FUNDMANAGER.co.uk

Hardide PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	104.00000 +1.00	107.50	102.67	103.00	114,509
19 Oct 26	103.00000 -4.00	107.70	98.75	106.50	296,518
16 Oct 26	107.00000 -3.50	111.00	104.00	110.50	237,785
15 Oct 26	110.50000 +2.00	112.00	105.30	108.50	729,115
14 Oct 26	108.50000 +4.00	109.00	103.26	104.50	314,802
13 Oct 26	104.50000 -0.50	106.00	102.00	105.00	184,428
12 Oct 26	105.00000 +0.00	107.00	104.00	105.00	153,744
09 Oct 26	105.00000 +1.00	106.00	102.00	104.00	294,677
08 Oct 26	104.00000 +0.00	109.00	102.00	103.50	318,148
07 Oct 26	104.00000 +4.50	104.37	99.60	99.60	441,139
06 Oct 26	99.50000 +0.00	101.00	96.00	99.50	127,541
05 Oct 26	99.50000 +1.00	101.00	98.55	98.55	74,104
02 Oct 26	98.50000 +0.50	101.00	96.00	98.50	34,156
01 Oct 26	98.00000 -2.00	101.00	96.00	99.50	94,610
30 Sep 26	100.00000 +0.50	101.00	98.00	99.50	65,395
29 Sep 26	99.50000 -0.50	102.00	97.00	98.50	93,867
28 Sep 26	100.00000 +2.50	101.00	95.75	97.50	327,592
25 Sep 26	97.50000 -1.50	101.00	95.00	99.50	219,850
24 Sep 26	99.00000 +3.50	101.00	95.33	95.50	242,687
23 Sep 26	95.50000 +2.00	99.00	93.00	93.50	334,319
22 Sep 26	93.50000 +0.50	96.00	93.00	93.00	108,075
21 Sep 26	93.00000 +3.00	94.00	89.00	90.00	135,626
18 Sep 26	90.00000 +0.00	91.37	87.00	90.00	80,596
17 Sep 26	90.00000 -2.50	93.86	88.25	92.50	79,957
16 Sep 26	92.50000 -3.00	97.00	91.00	95.50	63,746
15 Sep 26	95.50000 +1.50	101.00	93.13	94.50	389,468
14 Sep 26	94.00000 +6.50	95.00	86.00	91.00	621,940
11 Sep 26	87.50000 +5.50	87.90	79.44	80.50	400,821
10 Sep 26	82.00000 +0.00	83.00	78.50	82.00	183,221
09 Sep 26	82.00000 -2.50	85.00	81.00	84.50	211,388
08 Sep 26	84.50000 -1.50	87.00	84.36	86.00	70,534
07 Sep 26	86.00000 -1.00	89.00	85.00	87.00	38,943
04 Sep 26	87.00000 +0.00	89.00	84.00	87.00	118,199
03 Sep 26	87.00000 +0.50	89.00	85.00	86.50	59,672
02 Sep 26	86.50000 -1.75	88.72	83.00	88.25	223,266
01 Sep 26	88.25000 -3.25	94.00	87.00	91.50	220,734
28 Aug 26	91.50000 +0.00	92.00	91.00	91.50	38,361
27 Aug 26	91.50000 -3.50	95.98	91.00	95.00	119,260
26 Aug 26	95.00000 -1.50	98.00	94.00	96.50	104,795
25 Aug 26	96.50000 +0.00	99.00	94.50	96.50	211,449
24 Aug 26	96.50000 -1.00	98.50	94.00	97.50	94,566
21 Aug 26	97.50000 +5.50	98.83	92.00	93.00	286,809
20 Aug 26	92.00000 +4.00	93.00	87.00	88.00	166,392
19 Aug 26	88.00000 -2.00	92.87	87.10	91.00	217,855
18 Aug 26	90.00000 +8.00	91.20	81.00	82.00	415,741
17 Aug 26	82.00000 -2.00	85.00	80.00	83.50	451,896
14 Aug 26	84.00000 -2.00	86.99	81.00	86.00	466,368
13 Aug 26	86.00000 -2.50	89.00	83.00	88.50	668,545
12 Aug 26	88.50000 -2.50	91.00	86.00	90.50	596,132
11 Aug 26	91.00000 -7.50	99.50	88.15	98.50	588,695
10 Aug 26	98.50000 -1.50	100.00	95.00	100.00	366,231
07 Aug 26	100.00000 -0.50	103.00	98.00	100.50	277,706
06 Aug 26	100.50000 -5.50	105.00	96.00	103.00	355,767
05 Aug 26	106.00000 -1.00	108.00	101.00	107.00	371,483
04 Aug 26	107.00000 +0.50	108.00	104.55	106.50	196,103
03 Aug 26	106.50000 +3.00	108.00	104.65	104.65	350,555
31 Jul 26	103.50000 +2.50	104.93	99.50	101.00	137,282
30 Jul 26	101.00000 +0.50	104.20	96.52	100.00	211,608
29 Jul 26	100.50000 -4.50	106.00	99.60	105.00	197,911
28 Jul 26	105.00000 +0.00	110.00	100.00	102.00	422,182
27 Jul 26	105.00000 +10.50	105.00	93.00	94.50	528,314
24 Jul 26	94.50000 -1.00	97.00	94.00	95.50	182,051
23 Jul 26	95.50000 -7.50	105.75	94.00	104.00	642,434
22 Jul 26	103.00000 +28.50	104.00	80.03	80.03	2,583,768
21 Jul 26	74.50000 +0.50	75.00	72.07	74.00	173,749
20 Jul 26	74.00000 -1.50	76.00	73.05	75.50	105,044
17 Jul 26	75.50000 +0.00	79.00	75.00	75.50	364,472
16 Jul 26	75.50000 +2.50	76.90	73.95	73.95	252,113
15 Jul 26	73.00000 +1.50	74.00	71.00	71.50	57,198
14 Jul 26	71.50000 -0.50	73.40	70.05	71.00	136,203
13 Jul 26	72.00000 +1.00	72.00	70.55	71.00	84,486
10 Jul 26	71.00000 +2.00	71.91	69.88	69.88	113,090
09 Jul 26	69.00000 +3.00	70.00	64.22	66.00	145,056
08 Jul 26	66.00000 -2.50	68.25	63.25	68.25	183,173
07 Jul 26	68.50000 +0.00	69.93	67.22	68.50	176,989
06 Jul 26	68.50000 -0.50	70.40	67.06	69.00	89,877
03 Jul 26	69.00000 +1.00	70.46	66.47	68.00	62,759
02 Jul 26	68.00000 +0.00	69.80	66.42	68.00	41,963
01 Jul 26	68.00000 -3.00	72.00	66.00	71.00	147,927
30 Jun 26	71.00000 -1.00	75.00	69.15	70.50	334,040
29 Jun 26	72.00000 +6.50	72.20	65.57	66.50	212,204
26 Jun 26	65.50000 -5.00	72.00	63.78	70.50	503,284
25 Jun 26	70.50000 +0.00	72.00	69.00	70.50	93,546
24 Jun 26	70.50000 -1.00	72.00	70.11	71.50	164,064
23 Jun 26	71.50000 -2.50	75.00	71.05	74.00	152,603
22 Jun 26	74.00000 -0.50	76.00	72.35	74.50	194,686
19 Jun 26	74.50000 -2.50	79.56	66.00	77.00	577,469
18 Jun 26	77.00000 +3.50	77.58	72.55	74.50	802,625
17 Jun 26	73.50000 +5.50	74.74	67.50	68.00	525,506
16 Jun 26	68.00000 +2.50	69.95	65.55	65.55	673,356
15 Jun 26	65.50000 +5.50	67.99	59.33	60.00	452,375
12 Jun 26	60.00000 +0.50	60.45	58.06	59.50	79,114
11 Jun 26	59.50000 -2.00	61.99	55.64	61.50	357,080
10 Jun 26	61.50000 -2.00	63.74	57.55	62.50	179,145
09 Jun 26	63.50000 +0.00	67.49	63.13	63.50	409,843
08 Jun 26	63.50000 +2.50	64.89	58.25	62.00	364,364
05 Jun 26	61.00000 -5.00	66.50	57.13	66.00	1,075,826
04 Jun 26	66.00000 -2.00	68.98	64.00	67.00	147,098
03 Jun 26	68.00000 +1.50	69.90	65.05	66.50	910,049
02 Jun 26	66.50000 -3.50	70.68	61.00	70.00	792,685
01 Jun 26	70.00000 +5.50	72.00	63.77	64.50	653,652
29 May 26	64.50000 +5.50	66.50	58.00	59.00	729,733
28 May 26	59.00000 -1.00	61.00	58.07	60.00	530,432
27 May 26	60.00000 +9.00	64.00	55.02	55.02	1,791,082
26 May 26	51.00000 +1.00	52.00	48.01	51.00	448,294
22 May 26	50.00000 +8.50	51.00	40.00	41.50	1,545,011
21 May 26	41.50000 +3.00	43.10	36.20	41.50	846,663
20 May 26	38.50000 +0.00	39.00	35.13	38.00	385,741
19 May 26	38.50000 +0.00	40.90	37.05	38.50	202,813
18 May 26	38.50000 -0.50	38.50	38.50	38.50	349,902
15 May 26	39.00000 +2.00	40.95	36.22	36.50	123,658
14 May 26	37.00000 +0.00	38.00	36.03	37.00	233,318
13 May 26	37.00000 +1.00	37.94	35.30	36.00	77,224
12 May 26	36.00000 -2.00	39.00	35.35	38.00	110,457
11 May 26	38.00000 +2.50	38.10	35.08	35.50	332,430
08 May 26	35.50000 -4.50	41.00	34.17	40.00	1,510,865
07 May 26	40.00000 +0.00	43.00	39.00	40.00	712,242
06 May 26	40.00000 +0.50	41.99	38.01	39.50	337,853
05 May 26	39.50000 +2.00	41.00	36.00	37.50	1,479,044
01 May 26	37.50000 +2.00	39.00	35.70	35.70	919,507
30 Apr 26	35.50000 -1.00	36.87	35.00	36.50	149,241
29 Apr 26	36.50000 -0.70	37.87	34.35	37.00	374,957
28 Apr 26	37.20000 +2.20	39.00	36.00	36.50	1,240,430
27 Apr 26	35.00000 +0.50	35.85	33.08	34.50	258,054
24 Apr 26	34.50000 +3.00	35.09	31.38	31.50	178,123
23 Apr 26	31.50000 -1.50	33.99	30.55	33.00	199,413
22 Apr 26	33.00000 -2.00	34.98	32.00	34.98	83,677
21 Apr 26	35.00000 +0.00	35.98	34.00	35.00	271,090
20 Apr 26	35.00000 +0.00	35.80	34.22	35.00	67,615
17 Apr 26	35.00000 +1.00	35.60	33.00	34.00	171,172
16 Apr 26	34.00000 -1.00	35.97	33.00	34.50	83,067
15 Apr 26	35.00000 +0.50	35.97	33.00	34.50	87,935
14 Apr 26	34.50000 +0.50	35.96	32.10	34.00	100,523
13 Apr 26	34.00000 +0.00	35.96	32.10	34.00	94,246
10 Apr 26	34.00000 +0.00	35.25	32.10	34.00	65,462
09 Apr 26	34.00000 +0.00	35.96	33.88	34.00	34,106
08 Apr 26	34.00000 +2.50	35.70	30.65	32.00	412,447
07 Apr 26	31.50000 +0.00	32.40	30.01	31.50	26,172
02 Apr 26	31.50000 -0.50	32.40	30.15	32.00	152,619
01 Apr 26	32.00000 +0.00	33.00	31.00	32.00	153,132
31 Mar 26	32.00000 +2.50	33.00	30.50	30.50	181,792
30 Mar 26	29.50000 -4.00	33.00	28.65	33.00	457,758
27 Mar 26	33.50000 +0.00	33.80	32.03	33.50	511,180
26 Mar 26	33.50000 +0.50	34.40	32.00	33.50	308,709
25 Mar 26	33.00000 -0.50	34.99	32.33	33.50	409,716
24 Mar 26	33.50000 +1.50	34.89	32.26	33.50	277,373
23 Mar 26	32.00000 -0.50	32.92	30.00	31.50	313,567
20 Mar 26	32.50000 +2.00	35.00	30.85	30.85	485,076
19 Mar 26	30.50000 -1.50	32.80	30.10	32.00	156,624
18 Mar 26	32.00000 +0.00	35.90	31.25	32.00	638,753
17 Mar 26	32.00000 -1.00	34.87	31.55	33.50	124,292
16 Mar 26	33.00000 -0.50	35.00	32.00	33.50	56,856
13 Mar 26	33.50000 -0.50	35.00	32.55	34.00	145,959
12 Mar 26	34.00000 -3.00	36.80	32.10	36.80	404,582
11 Mar 26	37.00000 +0.00	38.00	36.50	37.00	216,487
10 Mar 26	37.00000 +3.00	37.00	34.75	34.75	345,707
09 Mar 26	34.00000 +0.00	35.00	29.50	34.00	886,330
06 Mar 26	34.00000 -1.50	35.94	33.13	35.50	306,697
05 Mar 26	35.50000 +0.00	35.99	35.35	35.50	72,857
04 Mar 26	35.50000 +0.00	36.00	34.35	35.50	271,230
03 Mar 26	35.50000 -4.30	38.86	33.50	38.50	851,263
02 Mar 26	39.80000 +1.80	39.99	36.55	37.50	391,921
27 Feb 26	38.00000 +5.00	40.80	33.25	33.25	2,034,590
26 Feb 26	33.00000 +9.00	34.80	27.60	27.60	2,114,927
25 Feb 26	24.00000 +0.00	24.90	23.00	24.00	62,617
24 Feb 26	24.00000 -2.00	25.30	24.00	25.30	161,558
23 Feb 26	26.00000 +0.00	26.80	25.00	26.00	21,198
20 Feb 26	26.00000 +0.00	27.00	25.46	26.00	34,657
19 Feb 26	26.00000 +0.50	26.85	25.39	25.50	232,219
18 Feb 26	25.50000 -1.50	27.80	25.23	27.00	263,718
17 Feb 26	27.00000 +3.00	30.40	24.55	24.55	1,247,717
16 Feb 26	24.00000 +0.00	25.00	23.05	24.00	140,974
13 Feb 26	24.00000 +0.00	24.40	23.72	24.00	119,321
12 Feb 26	24.00000 +0.00	24.99	23.20	24.00	82,045
11 Feb 26	24.00000 +1.00	24.50	23.49	23.49	367,401
10 Feb 26	23.00000 +0.00	23.80	22.67	23.00	364,673
09 Feb 26	23.00000 +0.00	23.80	22.40	23.00	88,642
06 Feb 26	23.00000 +0.00	23.24	22.00	23.00	125,198
05 Feb 26	23.00000 -1.50	24.90	22.15	24.50	501,770
04 Feb 26	24.50000 +3.80	25.90	21.15	21.15	1,368,503
03 Feb 26	20.70000 +4.70	22.50	16.90	17.75	1,756,757
02 Feb 26	16.00000 +0.00	16.50	15.52	16.00	102,941
30 Jan 26	16.00000 -0.25	16.44	15.51	16.25	207,857
29 Jan 26	16.25000 -0.75	16.82	16.00	16.82	271,004
28 Jan 26	17.00000 +0.00	17.00	16.80	17.00	32,653
27 Jan 26	17.00000 +0.00	17.00	16.53	17.00	36,335
26 Jan 26	17.00000 +0.00	17.49	16.75	17.00	146,975
23 Jan 26	17.00000 -0.50	18.00	16.70	17.50	517,219
22 Jan 26	17.50000 +0.75	17.90	16.60	17.25	522,232
21 Jan 26	16.75000 +0.25	17.27	16.60	16.60	150,177
20 Jan 26	16.50000 -0.50	16.69	16.00	16.69	100,185
19 Jan 26	17.00000 -0.25	17.37	17.00	17.25	100,018
16 Jan 26	17.25000 +0.00	17.44	17.13	17.25	56,921
15 Jan 26	17.25000 -0.25	17.75	17.00	17.50	97,872
14 Jan 26	17.50000 +0.50	17.50	16.72	17.00	178,367
13 Jan 26	17.00000 +0.50	17.46	16.65	16.65	62,119
12 Jan 26	16.50000 -0.50	17.18	16.18	17.00	106,663
09 Jan 26	17.00000 -0.25	17.20	16.51	17.20	43,051
08 Jan 26	17.25000 -0.25	17.97	16.51	17.50	51,780
07 Jan 26	17.50000 -0.50	19.00	17.10	18.00	217,909
06 Jan 26	18.00000 +1.25	18.25	16.27	16.75	356,172
05 Jan 26	16.75000 -1.00	17.81	16.22	17.75	245,261
02 Jan 26	17.75000 -0.75	18.98	17.50	18.50	312,639
31 Dec 25	18.50000 +1.50	18.98	16.75	17.00	304,564
30 Dec 25	17.00000 -2.50	20.00	16.95	19.50	761,920
29 Dec 25	19.50000 +1.75	19.80	17.63	17.75	396,794
24 Dec 25	17.75000 +0.00	18.50	17.45	17.75	10,163
23 Dec 25	17.75000 -0.75	18.80	17.20	18.50	448,986
22 Dec 25	18.50000 +3.75	20.00	14.65	14.75	1,136,513
19 Dec 25	14.75000 +0.00	14.98	14.58	14.75	109,081
18 Dec 25	14.75000 +0.00	14.95	14.58	14.75	107,087
17 Dec 25	14.75000 -0.25	15.00	14.50	15.00	310,393
16 Dec 25	15.00000 +0.00	15.50	14.90	15.00	11,069
15 Dec 25	15.00000 +0.00	15.50	14.85	15.00	143,284
12 Dec 25	15.00000 +0.00	15.50	14.65	15.00	170,007
11 Dec 25	15.00000 +0.25	15.60	14.76	14.76	571,493
10 Dec 25	14.75000 -0.25	15.37	14.50	15.00	248,578
09 Dec 25	15.00000 +2.25	15.60	12.68	12.75	1,199,502
08 Dec 25	12.75000 -1.00	14.00	12.00	13.75	2,383,966
05 Dec 25	13.75000 +3.50	14.50	10.35	10.35	2,818,863
04 Dec 25	10.25000 +0.00	10.50	10.00	10.25	235,979
03 Dec 25	10.25000 +0.00	10.50	10.00	10.25	835,414
02 Dec 25	10.25000 +0.13	10.45	9.75	10.13	1,059,787
01 Dec 25	10.12500 +3.50	10.48	7.47	7.47	5,600,966
28 Nov 25	6.62500 -0.13	6.88	6.25	6.75	207,156
27 Nov 25	6.75000 -0.25	7.15	6.55	7.00	30,028
26 Nov 25	7.00000 +0.00	7.00	7.00	7.00	0
25 Nov 25	7.00000 +0.00	7.05	7.00	7.00	13,418
24 Nov 25	7.00000 +0.00	7.05	6.65	7.00	166,500
21 Nov 25	7.00000 +0.00	7.15	6.50	7.00	20,527
20 Nov 25	7.00000 +0.00	7.15	6.50	7.00	20,527
19 Nov 25	7.00000 +0.25	7.00	6.65	6.75	56,250
18 Nov 25	6.75000 +0.00	6.82	6.63	6.75	18,866
17 Nov 25	6.75000 +0.00	6.75	6.75	6.75	0
14 Nov 25	6.75000 +0.00	7.00	6.75	6.75	64,000
13 Nov 25	6.75000 -0.25	7.12	6.64	7.00	485,141
12 Nov 25	7.00000 +0.00	7.13	6.75	7.00	17,334
11 Nov 25	7.00000 +0.00	7.13	7.00	7.00	250,785
10 Nov 25	7.00000 +0.00	7.50	6.75	7.00	211,849
07 Nov 25	7.00000 +0.38	7.38	6.75	6.75	420,836
06 Nov 25	6.62500 +0.00	7.00	6.25	6.63	544,785
05 Nov 25	6.62500 -0.63	7.26	6.25	7.25	390,410
04 Nov 25	7.25000 -0.38	7.50	7.00	7.50	887,759
03 Nov 25	7.62500 -0.38	8.07	7.50	8.00	481,392
31 Oct 25	8.00000 +0.00	8.00	7.62	8.00	380,907
30 Oct 25	8.00000 +0.00	8.10	7.62	8.00	131,127
29 Oct 25	8.00000 +0.00	8.15	8.00	8.00	20
28 Oct 25	8.00000 +0.00	8.15	7.57	8.00	40,920
27 Oct 25	8.00000 +0.00	8.12	7.63	8.00	163,576
24 Oct 25	8.00000 +0.00	8.15	8.00	8.00	268,872
23 Oct 25	8.00000 +0.25	8.15	7.51	7.75	240,986
22 Oct 25	7.75000 +0.35	9.00	7.50	7.75	1,337,913
21 Oct 25	7.40000 -0.10	7.40	7.31	7.40	145,986
20 Oct 25	7.50000 +0.00	7.90	7.00	7.50	68,917
17 Oct 25	7.50000 +0.13	7.72	7.50	7.50	121,350
16 Oct 25	7.37500 -0.13	7.38	7.30	7.38	70,000
15 Oct 25	7.50000 +0.00	7.75	7.50	7.50	517
14 Oct 25	7.50000 +0.00	7.74	7.00	7.50	108,180
13 Oct 25	7.50000 +0.25	7.74	7.00	7.25	108,180
10 Oct 25	7.25000 +0.00	7.50	7.25	7.25	75,000
09 Oct 25	7.25000 +0.00	7.25	7.25	7.25	0
08 Oct 25	7.25000 +0.00	7.25	7.15	7.25	34,586
07 Oct 25	7.25000 +0.00	7.50	7.01	7.25	281,782
06 Oct 25	7.25000 +0.75	7.25	6.55	6.55	595,768
03 Oct 25	6.50000 -0.25	6.83	6.47	6.75	505,567
02 Oct 25	6.75000 -0.38	7.14	6.50	7.13	140,859
01 Oct 25	7.12500 -0.25	7.75	7.00	7.38	120,445
30 Sep 25	7.37500 +0.00	7.38	7.15	7.38	0
29 Sep 25	7.37500 +0.00	7.38	7.15	7.38	4,862
26 Sep 25	7.37500 +0.00	7.75	7.07	7.38	23,710
25 Sep 25	7.37500 +0.00	7.64	7.10	7.38	305,000
24 Sep 25	7.37500 -0.25	7.75	7.38	7.63	28,508
23 Sep 25	7.62500 +0.00	7.65	7.55	7.63	118,465
22 Sep 25	7.62500 -0.13	8.00	7.51	7.75	166,975
19 Sep 25	7.75000 +0.00	8.00	7.61	7.75	399
18 Sep 25	7.75000 +0.00	7.75	7.71	7.75	2,333
17 Sep 25	7.75000 +0.00	7.80	7.75	7.75	57,500
16 Sep 25	7.75000 +0.00	8.00	7.50	7.75	4,228
15 Sep 25	7.75000 +0.00	8.00	7.75	7.75	451
12 Sep 25	7.75000 +0.00	8.00	7.75	7.75	29,950
11 Sep 25	7.75000 +0.00	8.00	7.75	7.75	13
10 Sep 25	7.75000 +0.00	8.00	7.75	7.75	13
09 Sep 25	7.75000 +0.00	8.00	7.75	7.75	40,503
08 Sep 25	7.75000 +0.00	8.00	7.75	7.75	40,503
05 Sep 25	7.75000 -0.25	8.25	7.55	7.75	48,452
04 Sep 25	8.00000 +0.25	8.00	7.71	7.75	62,335
03 Sep 25	7.75000 +0.00	8.00	7.75	7.75	52,753
02 Sep 25	7.75000 +0.25	8.00	7.65	7.65	176,500
01 Sep 25	7.50000 +0.00	8.00	7.50	7.50	9,891
29 Aug 25	7.50000 +0.00	7.50	7.36	7.50	500
28 Aug 25	7.50000 +0.00	7.50	7.36	7.50	500
27 Aug 25	7.50000 +0.00	7.80	7.50	7.50	10,000
26 Aug 25	7.50000 +0.00	8.00	7.36	7.50	111,000
22 Aug 25	7.50000 +0.00	7.90	7.36	7.50	14,018
21 Aug 25	7.50000 +0.00	7.90	7.36	7.50	14,018
20 Aug 25	7.50000 +0.00	7.50	7.36	7.50	4,059
19 Aug 25	7.50000 +0.00	7.90	7.50	7.50	632
18 Aug 25	7.50000 +0.00	7.50	7.50	7.50	0
15 Aug 25	7.50000 +0.00	7.77	7.50	7.50	17,716
14 Aug 25	7.50000 +0.00	7.77	7.50	7.50	32,432
13 Aug 25	7.50000 +0.00	7.77	7.31	7.50	6,857
12 Aug 25	7.50000 -0.25	7.90	7.50	7.75	14,453
11 Aug 25	7.75000 +0.00	7.90	7.53	7.75	67
08 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
07 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
06 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
05 Aug 25	7.75000 +0.00	7.78	7.53	7.75	19,967
04 Aug 25	7.75000 +0.00	7.78	7.53	7.75	19,967
01 Aug 25	7.75000 +0.00	7.78	7.51	7.75	122,587
31 Jul 25	7.75000 +0.00	7.78	7.51	7.75	122,587
30 Jul 25	7.75000 +0.00	7.90	7.51	7.75	153,801
29 Jul 25	7.75000 +0.00	7.90	7.50	7.75	81,862
28 Jul 25	7.75000 +0.00	7.90	7.51	7.75	197,958
25 Jul 25	7.75000 +0.00	8.00	7.75	7.75	3,123
24 Jul 25	7.75000 +0.00	8.00	7.75	7.75	18,751
23 Jul 25	7.75000 -0.25	8.16	7.50	8.00	264,217
22 Jul 25	8.00000 +0.00	8.16	8.00	8.00	453
21 Jul 25	8.00000 +0.00	8.50	8.00	8.00	460,148
18 Jul 25	8.00000 +0.00	8.50	7.85	8.00	272,614
17 Jul 25	8.00000 +0.00	8.50	8.00	8.00	58
16 Jul 25	8.00000 +0.00	8.49	7.81	8.00	12,700
15 Jul 25	8.00000 +0.00	8.40	8.00	8.00	120
14 Jul 25	8.00000 +0.00	8.39	8.00	8.00	3,086
11 Jul 25	8.00000 +0.00	8.39	8.00	8.00	1,132
10 Jul 25	8.00000 +0.00	8.39	8.00	8.00	1,132
09 Jul 25	8.00000 +0.00	8.40	8.00	8.00	10,659
08 Jul 25	8.00000 -0.25	8.40	8.00	8.25	10,659
07 Jul 25	8.25000 +0.00	8.40	8.00	8.25	36,367
04 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
03 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
02 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
01 Jul 25	8.25000 +0.00	8.25	8.05	8.25	70,000
30 Jun 25	8.25000 +0.00	8.50	8.05	8.25	136,937
27 Jun 25	8.25000 +0.00	8.40	8.25	8.25	60,000
26 Jun 25	8.25000 +0.00	8.48	8.02	8.25	102,135
25 Jun 25	8.25000 +0.00	8.48	8.10	8.25	15,904
24 Jun 25	8.25000 +0.00	8.48	8.10	8.25	21,144
23 Jun 25	8.25000 +0.00	8.48	8.10	8.25	2,569
20 Jun 25	8.25000 +0.00	8.40	8.10	8.25	70,000
19 Jun 25	8.25000 +0.25	8.48	7.60	8.00	249,304
18 Jun 25	8.00000 -0.25	8.00	7.72	8.00	12
17 Jun 25	8.25000 +0.00	8.25	8.24	8.25	9,567
16 Jun 25	8.25000 +0.00	8.25	8.06	8.25	250,130
13 Jun 25	8.25000 +0.00	8.30	7.98	8.25	75,860
12 Jun 25	8.25000 +0.00	8.25	8.06	8.25	18,640
11 Jun 25	8.25000 +0.00	8.31	8.06	8.25	38,287
10 Jun 25	8.25000 +0.00	8.32	8.06	8.25	89,269
09 Jun 25	8.25000 +0.00	8.50	8.15	8.25	74,775
06 Jun 25	8.25000 +0.50	8.40	7.89	7.89	510,263
05 Jun 25	7.75000 +0.00	7.94	7.75	7.75	76,543
04 Jun 25	7.75000 +0.00	7.85	7.75	7.75	150,500
03 Jun 25	7.75000 +0.00	7.78	7.75	7.75	130,340
02 Jun 25	7.75000 +0.00	7.90	7.75	7.75	0
30 May 25	7.75000 +0.00	7.90	7.75	7.75	81,114
29 May 25	7.75000 +0.00	7.90	7.75	7.75	81,114
28 May 25	7.75000 +0.00	7.99	7.75	7.75	314,362
27 May 25	7.75000 +0.38	7.89	7.50	7.50	240,201
23 May 25	7.37500 +0.00	7.65	7.38	7.38	104,250
22 May 25	7.37500 -0.50	8.00	7.08	7.88	55,607
21 May 25	7.87500 +0.00	8.00	7.78	7.88	167,828
20 May 25	7.87500 +1.13	7.88	7.15	7.15	370,660
19 May 25	6.75000 +0.00	6.95	6.55	6.75	113,540
16 May 25	6.75000 -0.13	6.95	6.55	6.88	113,540
15 May 25	6.87500 +0.00	7.18	6.80	6.88	348
14 May 25	6.87500 +0.00	6.88	6.77	6.88	10,000
13 May 25	6.87500 +0.00	6.88	6.77	6.88	10,000
12 May 25	6.87500 +0.00	7.18	6.88	6.88	13,858
09 May 25	6.87500 +0.13	6.99	6.80	6.80	102,365
08 May 25	6.75000 +0.00	6.75	6.61	6.75	95,710
07 May 25	6.75000 -0.38	6.75	6.61	6.75	95,710
06 May 25	7.12500 +0.38	7.48	6.90	6.90	360,910
02 May 25	6.75000 +0.00	6.90	6.50	6.75	145,000
01 May 25	6.75000 +0.50	6.90	6.50	6.50	145,000
30 Apr 25	6.25000 +0.50	6.50	5.90	5.90	442,607
29 Apr 25	5.75000 +0.00	5.75	5.75	5.75	3,491
28 Apr 25	5.75000 +0.00	5.97	5.75	5.75	117
25 Apr 25	5.75000 +0.00	5.90	5.75	5.75	13,356
24 Apr 25	5.75000 +0.00	6.00	5.75	5.75	100,000
23 Apr 25	5.75000 +0.25	6.00	5.75	5.75	100,000
22 Apr 25	5.50000 +0.00	5.50	5.00	5.50	70,077
17 Apr 25	5.50000 +0.00	5.94	5.50	5.50	170,584
16 Apr 25	5.50000 +0.00	5.65	5.50	5.50	45,477
15 Apr 25	5.50000 +0.00	5.65	5.50	5.50	45,477
14 Apr 25	5.50000 +0.00	5.65	5.03	5.50	131,000
11 Apr 25	5.50000 +0.00	5.65	5.03	5.50	131,000
10 Apr 25	5.50000 +0.00	5.70	5.26	5.50	38,081
09 Apr 25	5.50000 +0.00	5.70	5.26	5.50	38,081
08 Apr 25	5.50000 +0.00	5.67	5.50	5.50	10,000
07 Apr 25	5.50000 -0.15	5.67	5.25	5.65	23,326
04 Apr 25	5.65000 -0.10	5.72	5.34	5.72	507,271
03 Apr 25	5.75000 -0.50	6.00	5.51	6.00	223,666
02 Apr 25	6.25000 +0.00	6.25	6.01	6.25	5,974
01 Apr 25	6.25000 +0.00	6.32	6.06	6.25	195,680
31 Mar 25	6.25000 +0.00	6.25	6.00	6.25	198
28 Mar 25	6.25000 +0.00	6.34	6.25	6.25	111
27 Mar 25	6.25000 +0.00	6.25	6.06	6.25	112
26 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
25 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
24 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
21 Mar 25	6.25000 +0.00	6.40	6.10	6.25	148,812
20 Mar 25	6.25000 +0.00	6.40	6.10	6.25	148,812
19 Mar 25	6.25000 +0.25	6.40	6.10	6.10	148,812
18 Mar 25	6.00000 +0.25	6.28	5.50	5.90	823,076
17 Mar 25	5.75000 -0.15	5.85	5.75	5.85	212,326
14 Mar 25	5.90000 +0.00	5.98	5.90	5.90	51,142
13 Mar 25	5.90000 +0.00	5.98	5.90	5.90	51,142
12 Mar 25	5.90000 +0.05	5.90	5.90	5.90	0
11 Mar 25	5.85000 +0.00	5.85	5.85	5.85	0
10 Mar 25	5.85000 +0.00	5.92	5.85	5.85	6,000
07 Mar 25	5.85000 +0.00	5.92	5.60	5.85	64,225
06 Mar 25	5.85000 +0.00	6.00	5.75	5.85	168,142
05 Mar 25	5.85000 +0.05	6.09	5.51	5.85	136,853
04 Mar 25	5.80000 -0.35	6.28	5.50	6.15	255,081
03 Mar 25	6.15000 -0.10	6.40	6.15	6.25	15,546
28 Feb 25	6.25000 +0.00	6.50	6.25	6.25	210,000
27 Feb 25	6.25000 -0.50	6.50	6.25	6.50	210,000
26 Feb 25	6.75000 +0.00	6.95	6.75	6.75	2
25 Feb 25	6.75000 +0.00	6.75	6.75	6.75	76,453
24 Feb 25	6.75000 +0.00	7.23	6.53	6.75	19,497
21 Feb 25	6.75000 +0.00	6.84	6.53	6.75	3,980
20 Feb 25	6.75000 +0.00	6.84	6.52	6.75	70,375
19 Feb 25	6.75000 +0.00	6.84	6.52	6.75	70,375
18 Feb 25	6.75000 +0.00	6.99	6.51	6.75	173,779
17 Feb 25	6.75000 +0.00	6.99	6.51	6.75	173,779
14 Feb 25	6.75000 -0.25	6.99	6.51	6.99	173,779
13 Feb 25	7.00000 +0.00	7.18	7.00	7.00	140
12 Feb 25	7.00000 +0.13	7.00	6.56	6.88	195,097
11 Feb 25	6.87500 -0.25	6.95	6.75	6.95	60,388
10 Feb 25	7.12500 +0.38	7.20	6.76	6.76	213,875
07 Feb 25	6.75000 -0.35	6.75	6.55	6.75	88,692
06 Feb 25	7.10000 +0.00	7.42	6.80	7.10	23,885
05 Feb 25	7.10000 +0.00	7.28	6.80	7.10	79,379
04 Feb 25	7.10000 +0.35	7.50	6.95	6.95	956,407
03 Feb 25	6.75000 +0.85	6.95	5.80	5.90	654,116
31 Jan 25	5.90000 +0.00	5.90	5.62	5.90	113
30 Jan 25	5.90000 +0.00	6.08	5.62	5.90	37,352
29 Jan 25	5.90000 -0.35	6.50	5.85	6.25	382,417
28 Jan 25	6.25000 +0.60	6.40	5.85	5.85	140,123
27 Jan 25	5.65000 +0.15	6.00	5.47	5.50	135,432
24 Jan 25	5.50000 +0.00	5.85	5.11	5.50	183,111
23 Jan 25	5.50000 +0.00	5.80	5.50	5.50	13,160
22 Jan 25	5.50000 +0.00	5.64	5.50	5.50	44,220
21 Jan 25	5.50000 +0.00	5.50	5.18	5.50	20,000
20 Jan 25	5.50000 +0.00	5.50	5.18	5.50	17
17 Jan 25	5.50000 +0.00	5.50	5.50	5.50	0
16 Jan 25	5.50000 +0.00	5.50	5.15	5.50	4
15 Jan 25	5.50000 -0.13	5.90	5.05	5.63	309,465
14 Jan 25	5.62500 +0.00	5.63	5.36	5.63	237
13 Jan 25	5.62500 +0.00	5.63	5.36	5.63	237
10 Jan 25	5.62500 +0.00	5.64	5.30	5.63	62,000
09 Jan 25	5.62500 +0.00	5.63	5.28	5.63	20,000
08 Jan 25	5.62500 +0.00	5.96	5.63	5.63	50
07 Jan 25	5.62500 +0.00	5.96	5.63	5.63	50
06 Jan 25	5.62500 +0.00	5.64	5.36	5.63	6,070
03 Jan 25	5.62500 +0.00	5.63	5.25	5.63	3,600
02 Jan 25	5.62500 +0.00	5.63	5.25	5.63	3,600
31 Dec 24	5.62500 +0.00	5.63	5.63	5.63	0
30 Dec 24	5.62500 +0.00	5.96	5.36	5.63	2,033
27 Dec 24	5.62500 +0.00	5.63	5.25	5.63	0
24 Dec 24	5.62500 +0.00	5.63	5.25	5.63	31,335
23 Dec 24	5.62500 -0.38	5.70	5.38	5.70	233,886
20 Dec 24	6.00000 +0.00	6.00	5.63	6.00	39,819
19 Dec 24	6.00000 -0.13	6.40	6.00	6.00	3,113
18 Dec 24	6.12500 +1.38	6.90	5.05	5.25	636,183
17 Dec 24	4.75000 +0.00	4.75	4.55	4.75	10,376
16 Dec 24	4.75000 +0.00	4.75	4.51	4.75	50,000
13 Dec 24	4.75000 +0.00	4.95	4.75	4.75	203
12 Dec 24	4.75000 +0.00	4.95	4.75	4.75	12,500
11 Dec 24	4.75000 +0.00	4.95	4.75	4.75	12,500
10 Dec 24	4.75000 +0.00	4.87	4.60	4.75	148,192
09 Dec 24	4.75000 -0.25	4.87	4.60	4.87	148,192
06 Dec 24	5.00000 +0.00	5.00	4.87	5.00	7,481
05 Dec 24	5.00000 +0.00	5.00	4.85	5.00	27,500
04 Dec 24	5.00000 +0.00	5.00	4.85	5.00	27,500
03 Dec 24	5.00000 +0.00	5.20	4.80	5.00	103,653
02 Dec 24	5.00000 -0.10	5.00	5.00	5.00	13,688
29 Nov 24	5.10000 +0.25	5.20	5.00	5.00	26,335
28 Nov 24	4.85000 +0.00	5.18	4.85	4.85	23,000
27 Nov 24	4.85000 +0.10	5.00	4.61	4.75	54,908
26 Nov 24	4.75000 +0.40	4.99	4.49	4.49	443,768
25 Nov 24	4.35000 +0.00	4.50	4.35	4.35	22
22 Nov 24	4.35000 +0.00	4.50	4.22	4.35	9,487
21 Nov 24	4.35000 +0.00	4.35	4.22	4.35	37,500
20 Nov 24	4.35000 +0.00	4.46	4.22	4.35	2,052
19 Nov 24	4.35000 +0.00	4.46	4.22	4.35	35,000
18 Nov 24	4.35000 +0.00	4.49	4.30	4.35	22,462
15 Nov 24	4.35000 +0.00	4.50	4.35	4.35	1,334
14 Nov 24	4.35000 +0.00	4.50	4.35	4.35	1,334
13 Nov 24	4.35000 -0.15	4.50	4.26	4.50	73,566
12 Nov 24	4.50000 +0.00	4.50	4.30	4.50	1,428
11 Nov 24	4.50000 +0.00	4.70	4.22	4.50	455,212
08 Nov 24	4.50000 -0.25	4.70	4.41	4.70	131,574
07 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
06 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
05 Nov 24	4.75000 +0.00	4.75	4.55	4.75	2
04 Nov 24	4.75000 +0.00	4.75	4.55	4.75	39,200
01 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
31 Oct 24	4.75000 +0.00	4.75	4.60	4.75	102,539
30 Oct 24	4.75000 +0.20	4.90	4.43	4.55	707,812
29 Oct 24	4.55000 -0.30	5.00	4.50	4.75	492,392
28 Oct 24	4.85000 +0.00	4.85	4.51	4.85	332,170
25 Oct 24	4.85000 -0.28	5.01	4.65	5.01	351,225
24 Oct 24	5.12500 -0.25	5.30	5.01	5.30	253,238
23 Oct 24	5.37500 +0.00	5.38	5.26	5.38	10,319
22 Oct 24	5.37500 +0.00	5.38	5.30	5.38	465,000
21 Oct 24	5.37500 +0.00	5.50	5.26	5.38	379,722
18 Oct 24	5.37500 -0.38	5.64	5.30	5.64	181,136
17 Oct 24	5.75000 +0.00	5.75	5.55	5.75	60,000
16 Oct 24	5.75000 +0.00	5.88	5.56	5.75	106,267
15 Oct 24	5.75000 +0.00	5.88	5.56	5.75	106,267
14 Oct 24	5.75000 +0.00	5.89	5.75	5.75	30,466
11 Oct 24	5.75000 +0.00	5.90	5.55	5.75	108,516
10 Oct 24	5.75000 +0.00	5.90	5.55	5.75	108,516
09 Oct 24	5.75000 +0.00	6.00	5.57	5.75	45,999
08 Oct 24	5.75000 +0.00	6.00	5.57	5.75	45,999
07 Oct 24	5.75000 -0.13	6.00	5.57	5.88	45,999
04 Oct 24	5.87500 -0.25	5.88	5.57	5.88	75
03 Oct 24	6.12500 +0.00	6.20	5.80	6.13	91,404
02 Oct 24	6.12500 +0.00	6.20	5.80	6.13	91,404
01 Oct 24	6.12500 +0.00	6.13	6.11	6.13	30,000
30 Sep 24	6.12500 +0.00	6.13	6.11	6.13	30,000
27 Sep 24	6.12500 +0.00	6.13	6.00	6.13	42,000
26 Sep 24	6.12500 +0.00	6.13	6.00	6.13	42,000
25 Sep 24	6.12500 +0.00	6.13	6.05	6.13	7,500
24 Sep 24	6.12500 +0.00	6.22	6.00	6.13	874
23 Sep 24	6.12500 +0.00	6.13	6.05	6.13	500
20 Sep 24	6.12500 +0.00	6.24	6.13	6.13	53,006
19 Sep 24	6.12500 -0.13	6.15	5.80	6.15	304,135
18 Sep 24	6.25000 +0.00	6.50	6.25	6.25	76,923
17 Sep 24	6.25000 +0.00	6.50	6.25	6.25	76,923
16 Sep 24	6.25000 +0.00	6.25	6.00	6.25	28,982
13 Sep 24	6.25000 +0.00	6.25	6.00	6.25	28,982
12 Sep 24	6.25000 +0.00	6.25	6.19	6.25	175,000
11 Sep 24	6.25000 +0.25	6.25	6.19	6.19	175,000
10 Sep 24	6.00000 +0.00	6.00	5.68	6.00	0
09 Sep 24	6.00000 +0.00	6.00	5.68	6.00	0
06 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
05 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
04 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
03 Sep 24	6.00000 +0.00	6.00	5.68	6.00	375
02 Sep 24	6.00000 +0.00	6.00	5.68	6.00	375
30 Aug 24	6.00000 +0.00	6.00	5.68	6.00	75
29 Aug 24	6.00000 +0.00	6.00	5.68	6.00	75
28 Aug 24	6.00000 +0.00	6.00	5.68	6.00	182
27 Aug 24	6.00000 +0.00	6.00	5.68	6.00	182
23 Aug 24	6.00000 +0.00	6.00	5.67	6.00	12,456
22 Aug 24	6.00000 +0.25	6.00	5.67	5.75	12,456
21 Aug 24	5.75000 +0.00	5.98	5.67	5.75	12,456
20 Aug 24	5.75000 +0.00	5.75	5.63	5.75	11,030
19 Aug 24	5.75000 +0.00	5.75	5.63	5.75	11,030
16 Aug 24	5.75000 +0.00	6.00	5.75	5.75	145,167
15 Aug 24	5.75000 -0.50	6.00	5.75	6.00	145,167
14 Aug 24	6.25000 +0.25	6.40	5.88	6.00	1,226,071
13 Aug 24	6.00000 -0.25	6.14	5.85	6.14	301,949
12 Aug 24	6.25000 -0.25	6.50	6.05	6.50	223,903
09 Aug 24	6.50000 +0.00	6.84	6.50	6.50	400,000
08 Aug 24	6.50000 -0.25	6.84	6.50	6.75	400,000
07 Aug 24	6.75000 +0.00	6.75	6.50	6.75	115,678
06 Aug 24	6.75000 +0.00	6.75	6.30	6.75	365,384
05 Aug 24	6.75000 -0.50	6.75	6.40	6.75	120,000
02 Aug 24	7.25000 +0.00	7.25	7.00	7.25	33,649
01 Aug 24	7.25000 +0.00	7.30	6.50	7.25	25,894
31 Jul 24	7.25000 +0.00	7.25	7.00	7.25	1,453
30 Jul 24	7.25000 +0.00	7.25	7.00	7.25	250
29 Jul 24	7.25000 +0.00	7.25	7.00	7.25	7,000
26 Jul 24	7.25000 +0.00	7.25	7.25	7.25	35,200
25 Jul 24	7.25000 -0.38	7.25	7.25	7.25	35,200
24 Jul 24	7.62500 +0.00	7.63	7.25	7.63	9,155
23 Jul 24	7.62500 -0.13	7.63	7.50	7.63	20,049
22 Jul 24	7.75000 +0.00	7.75	7.50	7.75	90
19 Jul 24	7.75000 +0.00	7.75	7.25	7.63	27,500
18 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
17 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
16 Jul 24	7.75000 +0.00	7.75	7.57	7.75	32,561
15 Jul 24	7.75000 +0.00	7.75	7.50	7.75	6,133
12 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
11 Jul 24	7.75000 +0.00	7.75	7.57	7.75	0
10 Jul 24	7.75000 +0.00	7.75	7.57	7.75	12,500
09 Jul 24	7.75000 +0.00	7.75	7.00	7.75	106,626
08 Jul 24	7.75000 +0.00	7.75	7.50	7.75	14,925
05 Jul 24	7.75000 +0.00	7.75	7.50	7.75	14,925
04 Jul 24	7.75000 +0.00	7.75	7.50	7.75	53,257
03 Jul 24	7.75000 +0.00	7.75	7.75	7.75	0
02 Jul 24	7.75000 +0.00	7.85	7.75	7.75	127
01 Jul 24	7.75000 +0.00	7.85	7.75	7.75	0
28 Jun 24	7.75000 +0.00	7.85	7.75	7.75	127
27 Jun 24	7.75000 +0.00	7.85	7.75	7.75	127
26 Jun 24	7.75000 +0.00	7.75	7.50	7.75	2
25 Jun 24	7.75000 +0.00	7.75	7.50	7.75	2
24 Jun 24	7.75000 +0.00	7.75	7.50	7.75	7,313
21 Jun 24	7.75000 +0.00	7.75	7.50	7.75	7,313
20 Jun 24	7.75000 +0.00	7.75	7.50	7.75	31,428
19 Jun 24	7.75000 -0.10	7.80	7.45	7.80	160,000
18 Jun 24	7.85000 +0.10	7.95	7.72	7.75	309,351
17 Jun 24	7.75000 +0.00	7.76	7.75	7.75	2,600
14 Jun 24	7.75000 +0.00	7.80	7.74	7.75	184,313
13 Jun 24	7.75000 +0.00	7.80	7.74	7.75	15,561
12 Jun 24	7.75000 +0.00	7.82	7.75	7.75	50,000
11 Jun 24	7.75000 +0.00	7.80	7.75	7.75	5,000
10 Jun 24	7.75000 +0.00	7.80	7.75	7.75	5,000
07 Jun 24	7.75000 +0.00	8.00	7.66	7.75	225,000
06 Jun 24	7.75000 +0.00	7.75	7.51	7.75	75,000
05 Jun 24	7.75000 +0.00	7.85	7.50	7.75	250,000
04 Jun 24	7.75000 -0.10	7.85	7.50	7.85	250,000
03 Jun 24	7.85000 +0.00	8.00	7.58	7.85	341,082
31 May 24	7.85000 +0.00	8.00	7.58	7.85	341,082
30 May 24	7.85000 +0.50	8.00	7.50	7.50	180,000
29 May 24	7.35000 +0.00	7.50	7.35	7.35	15,053
28 May 24	7.35000 +0.00	7.50	7.30	7.35	281,297
24 May 24	7.35000 +0.00	7.40	7.35	7.35	33,000
23 May 24	7.35000 +0.25	7.95	7.27	7.27	281,342
22 May 24	7.10000 +0.35	7.38	6.82	6.82	244,321
21 May 24	6.75000 +0.00	6.75	6.55	6.75	100,000
20 May 24	6.75000 +0.00	6.95	6.71	6.75	448,539
17 May 24	6.75000 +0.00	6.75	6.51	6.75	51,530
16 May 24	6.75000 +0.00	6.75	6.60	6.75	4,972
15 May 24	6.75000 +0.00	6.80	6.75	6.75	148
14 May 24	6.75000 +0.00	6.75	6.51	6.75	225,278
13 May 24	6.75000 +0.00	6.88	6.75	6.75	38,889
10 May 24	6.75000 +0.00	6.83	6.75	6.75	43,850
09 May 24	6.75000 +0.00	6.88	6.56	6.75	158,873
08 May 24	6.75000 +0.00	7.00	6.50	6.75	413,374
07 May 24	6.75000 +0.00	7.00	6.53	6.75	159,295
03 May 24	6.75000 +0.05	6.90	6.55	6.70	321,712
02 May 24	6.70000 +0.00	6.70	6.70	6.70	0
01 May 24	6.70000 -0.05	6.88	6.60	6.75	693,594
30 Apr 24	6.75000 +0.50	6.90	6.50	6.50	322,200
29 Apr 24	6.25000 +0.00	6.25	6.22	6.25	2,500
26 Apr 24	6.25000 +0.00	6.50	6.25	6.25	94,496
25 Apr 24	6.25000 +0.00	6.44	6.11	6.25	467,844
24 Apr 24	6.25000 +0.00	6.49	6.25	6.25	25,138
23 Apr 24	6.25000 +0.63	6.44	5.60	5.63	287,908
22 Apr 24	5.62500 +0.00	5.63	5.30	5.63	100
19 Apr 24	5.62500 +0.00	5.80	5.25	5.63	1,009,476
18 Apr 24	5.62500 +0.00	5.93	5.24	5.63	394,477
17 Apr 24	5.62500 +0.38	5.93	5.24	5.25	394,477
16 Apr 24	5.25000 -0.13	5.25	5.25	5.25	6,994
15 Apr 24	5.37500 +0.00	5.38	5.25	5.38	6,994
12 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
11 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
10 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
09 Apr 24	5.37500 +0.00	5.38	5.30	5.38	15,000
08 Apr 24	5.37500 +0.00	5.38	5.25	5.38	4,507
05 Apr 24	5.37500 +0.00	5.38	5.25	5.38	4,507
04 Apr 24	5.37500 +0.00	5.38	5.25	5.38	226,668
03 Apr 24	5.37500 +0.00	5.38	5.10	5.38	27,447
02 Apr 24	5.37500 -0.38	5.50	5.25	5.50	127,816
28 Mar 24	5.75000 +0.00	5.85	5.53	5.75	30,002
27 Mar 24	5.75000 +0.00	5.85	5.53	5.75	30,002
26 Mar 24	5.75000 +0.13	5.89	5.50	5.75	278,727
25 Mar 24	5.62500 +0.00	5.63	5.50	5.63	50,000
22 Mar 24	5.62500 +0.00	5.68	5.50	5.63	168,524
21 Mar 24	5.62500 +0.00	5.69	5.50	5.63	100,333
20 Mar 24	5.62500 +0.00	5.69	5.50	5.63	100,333
19 Mar 24	5.62500 +0.00	6.00	5.55	5.63	156,159
18 Mar 24	5.62500 -0.13	6.00	5.55	5.75	156,159
15 Mar 24	5.75000 -0.50	6.00	5.55	6.00	156,159
14 Mar 24	6.25000 +0.00	6.25	6.00	6.25	52,941
13 Mar 24	6.25000 +0.00	6.25	6.03	6.25	106,408
12 Mar 24	6.25000 -0.10	6.25	6.20	6.25	182,797
11 Mar 24	6.35000 +0.00	6.35	6.22	6.35	80,638
08 Mar 24	6.35000 +0.00	6.35	6.21	6.35	1,074
07 Mar 24	6.35000 +0.00	6.35	6.29	6.35	12,361
06 Mar 24	6.35000 -0.25	6.35	6.35	6.35	86,398
05 Mar 24	6.60000 +1.22	6.77	5.00	5.38	1,295,475
04 Mar 24	5.37500 +0.00	5.38	5.11	5.38	7,244
01 Mar 24	5.37500 +0.00	5.68	5.38	5.38	17,000
29 Feb 24	5.37500 +0.00	5.68	5.38	5.38	24,000
28 Feb 24	5.37500 +0.22	5.39	5.03	5.25	289,103
27 Feb 24	5.15000 +0.10	5.20	5.15	5.15	30,000
26 Feb 24	5.05000 +0.20	5.25	4.95	4.95	452,797
23 Feb 24	4.85000 +0.00	5.13	4.85	4.85	341,107
22 Feb 24	4.85000 -0.40	4.97	4.63	4.75	630,532
21 Feb 24	5.25000 -0.50	5.96	5.00	5.75	246,232
20 Feb 24	5.75000 +0.00	5.96	5.00	5.75	169
19 Feb 24	5.75000 +0.00	6.00	5.75	5.75	2,932
16 Feb 24	5.75000 +0.00	6.03	5.00	5.75	5,864
15 Feb 24	5.75000 -0.50	6.30	5.75	6.25	40,577
14 Feb 24	6.25000 -1.25	7.65	6.00	7.50	77,753
13 Feb 24	7.50000 +0.00	7.50	7.00	7.50	6,097
12 Feb 24	7.50000 -0.25	7.78	7.12	7.75	74,000
09 Feb 24	7.75000 +0.00	8.00	7.50	7.75	21,248
08 Feb 24	7.75000 -2.00	8.00	6.02	6.50	199,039
07 Feb 24	9.75000 +0.00	9.80	9.75	9.75	10,153
06 Feb 24	9.75000 -0.50	9.90	9.50	9.90	139,109
05 Feb 24	10.25000 +0.00	10.70	9.60	10.25	218,319
02 Feb 24	10.25000 +0.00	10.63	9.81	10.25	68,477
01 Feb 24	10.25000 +0.00	10.25	9.56	10.25	20,672
31 Jan 24	10.25000 +0.00	10.25	9.56	10.25	20,672
30 Jan 24	10.25000 +0.00	10.25	9.81	10.25	36
29 Jan 24	10.25000 +0.00	10.25	9.81	10.25	36
26 Jan 24	10.25000 +0.00	10.85	10.25	10.25	14,301
25 Jan 24	10.25000 +0.00	10.30	9.63	10.25	0
24 Jan 24	10.25000 +0.00	10.30	9.63	10.25	195,275
23 Jan 24	10.25000 +0.00	10.30	9.63	10.25	195,275
22 Jan 24	10.25000 +0.25	10.30	9.63	10.00	195,275
19 Jan 24	10.00000 -0.50	10.00	9.13	10.00	404,316
18 Jan 24	10.50000 +0.00	10.50	10.01	10.50	4,644
17 Jan 24	10.50000 +0.00	10.50	10.01	10.50	4,644
16 Jan 24	10.50000 +0.00	10.50	10.01	10.50	24,337
15 Jan 24	10.50000 +0.00	10.68	10.11	10.50	12,129
12 Jan 24	10.50000 +0.00	10.68	10.50	10.50	2,500
11 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
10 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
09 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
08 Jan 24	10.50000 +0.00	10.73	10.50	10.50	0
05 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
04 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
03 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
02 Jan 24	10.50000 +0.00	10.50	10.25	10.50	10,000
29 Dec 23	10.50000 +0.00	10.50	10.01	10.50	15,314
28 Dec 23	10.50000 +0.25	10.75	10.44	10.44	100,000
27 Dec 23	10.25000 +0.00	10.25	10.25	10.25	0
22 Dec 23	10.25000 +0.00	10.49	10.25	10.25	30,000
21 Dec 23	10.25000 +0.00	10.44	10.25	10.25	8,000
20 Dec 23	10.25000 +0.00	10.49	10.25	10.25	14,274
19 Dec 23	10.25000 -0.25	10.44	10.25	10.44	20,000
18 Dec 23	10.50000 +0.00	10.70	10.50	10.50	663
15 Dec 23	10.50000 -0.25	10.70	10.00	10.70	7,789
14 Dec 23	10.75000 +0.00	10.75	10.00	10.75	3,254
13 Dec 23	10.75000 +0.00	10.75	10.60	10.75	3,018
12 Dec 23	10.75000 +0.00	10.75	10.00	10.75	352
11 Dec 23	10.75000 +0.00	10.89	9.60	10.75	44,659
08 Dec 23	10.75000 +0.00	10.75	10.00	10.75	250
07 Dec 23	10.75000 +0.00	10.89	10.75	10.75	2,500
06 Dec 23	10.75000 -0.25	10.75	10.51	10.75	25,287
05 Dec 23	11.00000 +0.00	11.00	10.56	11.00	9,650
04 Dec 23	11.00000 +0.00	11.00	10.60	11.00	23,000
01 Dec 23	11.00000 +0.00	11.24	10.58	11.00	69,150
30 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
29 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
28 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
27 Nov 23	11.00000 +0.00	11.00	10.50	11.00	194,979
24 Nov 23	11.00000 +0.00	11.27	10.61	11.00	36,225
23 Nov 23	11.00000 +0.00	11.30	10.61	11.00	75,488
22 Nov 23	11.00000 +0.00	11.40	11.00	11.00	263
21 Nov 23	11.00000 +0.00	11.40	11.00	11.00	404
20 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
17 Nov 23	11.00000 +0.00	11.00	11.00	11.00	176,836
16 Nov 23	11.00000 +0.25	11.30	10.60	10.75	45,075
15 Nov 23	10.75000 +0.00	11.00	10.60	10.75	39,779
14 Nov 23	10.75000 +0.00	10.75	10.75	10.75	0
13 Nov 23	10.75000 +0.00	10.75	10.50	10.75	50
10 Nov 23	10.75000 +0.00	10.95	10.60	10.75	26,864
09 Nov 23	10.75000 +0.00	10.75	10.75	10.75	0
08 Nov 23	10.75000 +0.00	10.93	10.75	10.75	42,000
07 Nov 23	10.75000 -0.25	11.00	10.60	11.00	19,066
06 Nov 23	11.00000 -1.25	12.00	10.76	12.00	199,833
03 Nov 23	12.25000 +0.00	12.25	12.14	12.25	4,852
02 Nov 23	12.25000 -0.50	12.55	11.55	12.55	143,747
01 Nov 23	12.75000 -0.25	13.98	12.75	13.00	30,000
31 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
30 Oct 23	13.00000 +0.00	14.00	13.00	13.00	8,152
27 Oct 23	13.00000 +0.00	13.59	12.02	13.00	22,447
26 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
25 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
24 Oct 23	13.00000 +0.00	13.00	12.35	13.00	481
23 Oct 23	13.00000 +0.00	13.70	13.00	13.00	14,712
20 Oct 23	13.00000 +0.00	13.70	12.35	13.00	3,160
19 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
18 Oct 23	13.00000 -2.00	14.52	12.20	14.52	264,478
17 Oct 23	15.00000 +0.00	15.80	14.60	15.00	31,365
16 Oct 23	15.00000 +0.50	15.65	15.00	15.00	18,148
13 Oct 23	14.50000 +0.00	15.35	14.50	14.50	18,400
12 Oct 23	14.50000 +0.00	14.50	14.20	14.50	750
11 Oct 23	14.50000 +0.00	14.50	14.20	14.50	778
10 Oct 23	14.50000 +0.00	15.00	14.10	14.50	22,785
09 Oct 23	14.50000 +0.00	14.98	14.50	14.50	11,682
06 Oct 23	14.50000 -1.00	15.88	14.12	15.50	136,221
05 Oct 23	15.50000 +0.25	15.50	15.23	15.25	17,847
04 Oct 23	15.25000 +0.00	15.40	15.23	15.25	16,864
03 Oct 23	15.25000 +0.50	16.00	14.75	14.75	163,003
02 Oct 23	14.75000 +3.25	15.00	12.00	12.00	245,419
29 Sep 23	11.50000 +0.00	12.00	11.50	11.50	5,572
28 Sep 23	11.50000 +0.00	12.00	11.50	11.50	2,675
27 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
26 Sep 23	11.50000 +0.00	12.00	11.50	11.50	5,218
25 Sep 23	11.50000 +0.00	11.56	11.50	11.50	34,587
22 Sep 23	11.50000 +0.00	11.94	11.50	11.50	25,000
21 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
20 Sep 23	11.50000 +0.00	11.94	11.15	11.50	62,562
19 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
18 Sep 23	11.50000 +0.00	11.99	11.50	11.50	15,000
15 Sep 23	11.50000 +0.00	11.90	11.50	11.50	16,638
14 Sep 23	11.50000 +0.00	11.90	11.15	11.50	343
13 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
12 Sep 23	11.50000 +0.00	11.68	11.50	11.50	47,453
11 Sep 23	11.50000 +0.00	11.50	11.10	11.50	148
08 Sep 23	11.50000 +0.25	11.50	11.00	11.25	42,661
07 Sep 23	11.25000 +0.00	11.25	11.05	11.25	91,167
06 Sep 23	11.25000 +0.00	11.25	11.25	11.25	0
05 Sep 23	11.25000 +0.00	11.30	11.00	11.25	109,090
04 Sep 23	11.25000 -0.25	11.40	10.50	11.40	64,000
01 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
31 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
30 Aug 23	11.50000 +0.00	11.50	11.50	11.50	296
29 Aug 23	11.50000 +0.00	11.50	10.75	11.50	60,511
25 Aug 23	11.50000 +0.00	11.60	11.50	11.50	379
24 Aug 23	11.50000 +0.00	11.50	11.02	11.50	39,162
23 Aug 23	11.50000 +0.00	11.99	11.50	11.50	50
22 Aug 23	11.50000 +0.00	11.50	11.05	11.50	31,222
21 Aug 23	11.50000 +0.00	11.70	11.05	11.50	38,571
18 Aug 23	11.50000 +0.00	11.90	11.02	11.50	125,000
17 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
16 Aug 23	11.50000 +0.00	11.75	11.50	11.50	11,154
15 Aug 23	11.50000 +0.00	11.80	11.05	11.50	11,085
14 Aug 23	11.50000 +0.00	11.80	11.05	11.50	18,474
11 Aug 23	11.50000 +0.00	11.90	11.02	11.50	236,350
10 Aug 23	11.50000 +0.00	11.50	11.00	11.50	50
09 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
08 Aug 23	11.50000 +0.00	11.50	11.00	11.50	3,351
07 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
04 Aug 23	11.50000 +0.00	11.50	11.00	11.50	8,000
03 Aug 23	11.50000 +0.00	11.50	11.00	11.50	13,591
02 Aug 23	11.50000 +0.00	11.50	11.50	11.50	4,000
01 Aug 23	11.50000 +0.00	11.50	11.00	11.50	0
31 Jul 23	11.50000 +0.00	11.50	11.00	11.50	4,589
28 Jul 23	11.50000 +0.00	11.50	11.50	11.50	4,589
27 Jul 23	11.50000 +0.00	11.50	11.00	11.50	51,570
26 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
25 Jul 23	11.50000 +0.00	11.50	11.00	11.50	2,461
24 Jul 23	11.50000 +0.00	11.50	11.10	11.50	6,765
21 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
20 Jul 23	11.50000 +0.00	11.50	11.02	11.50	11,250
19 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
18 Jul 23	11.50000 -0.50	11.99	11.00	11.99	54,790
17 Jul 23	12.00000 +0.00	12.00	12.00	12.00	0
14 Jul 23	12.00000 +0.00	12.20	11.30	12.00	72,419
13 Jul 23	12.00000 +0.00	12.00	11.00	12.00	367,604
12 Jul 23	12.00000 +0.00	12.00	12.00	12.00	0
11 Jul 23	12.00000 +0.00	12.16	12.00	12.00	2,055
10 Jul 23	12.00000 -0.50	12.20	11.00	12.20	11,742
07 Jul 23	12.50000 +0.00	12.50	12.00	12.50	548
06 Jul 23	12.50000 +0.00	12.50	12.50	12.50	0
05 Jul 23	12.50000 +0.00	12.50	12.50	12.50	0
04 Jul 23	12.50000 +0.00	12.50	12.44	12.50	2,009
03 Jul 23	12.50000 +0.00	12.50	12.44	12.50	803
30 Jun 23	12.50000 +0.00	12.50	12.00	12.50	250
29 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
28 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
27 Jun 23	12.50000 +0.00	12.50	11.50	12.50	7,466
26 Jun 23	12.50000 +0.00	12.50	11.50	12.50	3,303
23 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
22 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
21 Jun 23	12.50000 +0.00	12.50	12.00	12.50	11,000
20 Jun 23	12.50000 +0.00	12.50	12.02	12.50	2,726
19 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,032
16 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
15 Jun 23	12.50000 +0.00	12.50	12.02	12.50	2,026
14 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
13 Jun 23	12.50000 +0.00	12.50	12.48	12.50	801
12 Jun 23	12.50000 +0.00	12.50	12.48	12.50	801
09 Jun 23	12.50000 +0.00	12.50	12.02	12.50	250
08 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
07 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
06 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,609
05 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,301
02 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,250
01 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
31 May 23	12.50000 +0.00	12.50	12.00	12.50	128,801
30 May 23	12.50000 +0.00	12.50	12.48	12.50	801
26 May 23	12.50000 +0.25	12.50	12.22	12.25	28,049
25 May 23	12.25000 +0.00	12.25	12.00	12.25	18,989
24 May 23	12.25000 +0.00	12.38	12.25	12.25	8,000
23 May 23	12.25000 +0.00	12.47	12.00	12.25	29,823
22 May 23	12.25000 +0.00	12.50	12.15	12.25	180,425
19 May 23	12.25000 +0.00	12.25	12.15	12.25	8,346
18 May 23	12.25000 -1.25	13.90	12.10	13.50	73,093
17 May 23	13.50000 +0.00	14.00	13.40	13.50	78,841
16 May 23	13.50000 +0.00	13.99	13.50	13.50	321
15 May 23	13.50000 +0.00	13.99	13.50	13.50	2,082
12 May 23	13.50000 +0.00	13.75	13.50	13.50	4,400
11 May 23	13.50000 +0.00	14.25	13.30	13.50	207,518
10 May 23	13.50000 +0.50	14.00	13.00	13.00	275,419
09 May 23	13.00000 +0.50	13.70	12.55	12.55	46,775
05 May 23	12.50000 +0.00	12.50	12.50	12.50	0
04 May 23	12.50000 +0.00	13.00	12.50	12.50	96,934
03 May 23	12.50000 +0.00	12.50	12.50	12.50	0
02 May 23	12.50000 +0.00	13.00	12.50	12.50	22,472
28 Apr 23	12.50000 +0.00	12.50	12.20	12.50	17,483
27 Apr 23	12.50000 +1.50	13.00	11.75	11.75	86,092
26 Apr 23	11.00000 +0.00	11.98	10.65	11.00	48,365
25 Apr 23	11.00000 +0.00	11.00	11.00	11.00	0
24 Apr 23	11.00000 +0.00	11.75	11.00	11.00	27,583
21 Apr 23	11.00000 -0.25	11.00	10.50	11.00	160,782
20 Apr 23	11.25000 +0.00	11.25	10.50	11.25	11,049
19 Apr 23	11.25000 +0.00	11.25	10.50	11.25	100
18 Apr 23	11.25000 +0.00	11.25	10.50	11.25	100
17 Apr 23	11.25000 +0.00	11.25	11.25	11.25	0
14 Apr 23	11.25000 -0.25	11.25	10.50	11.25	406,546
13 Apr 23	11.50000 +0.00	11.50	11.50	11.50	0
12 Apr 23	11.50000 +0.00	11.50	10.65	11.50	3,000
11 Apr 23	11.50000 +0.00	11.50	11.40	11.50	15,000
06 Apr 23	11.50000 +0.00	11.50	11.50	11.50	0
05 Apr 23	11.50000 +0.00	11.50	10.50	11.50	53,050
04 Apr 23	11.50000 +0.00	11.50	11.00	11.50	84,760
03 Apr 23	11.50000 +0.00	11.50	11.00	11.50	7,100
31 Mar 23	11.50000 +0.00	11.50	11.01	11.50	25,000
30 Mar 23	11.50000 +0.00	11.50	11.00	11.50	6,554
29 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
28 Mar 23	11.50000 +0.00	11.50	11.00	11.50	186,692
27 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
24 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
23 Mar 23	11.50000 +0.00	11.50	10.50	11.50	12,500
22 Mar 23	11.50000 +0.00	11.50	11.35	11.50	13,775
21 Mar 23	11.50000 +0.00	11.50	11.50	11.50	96
20 Mar 23	11.50000 +0.00	11.50	11.02	11.50	1,722
17 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
16 Mar 23	11.50000 +0.00	11.55	11.50	11.50	34,536
15 Mar 23	11.50000 +0.00	11.60	11.00	11.50	174,743
14 Mar 23	11.50000 +0.00	11.50	11.00	11.50	11,070
13 Mar 23	11.50000 -0.25	11.60	11.00	11.60	4,571
10 Mar 23	11.75000 -0.50	11.80	11.00	11.80	116,432
09 Mar 23	12.25000 -0.50	12.50	11.55	12.50	200,343
08 Mar 23	12.75000 +0.00	12.90	12.50	12.75	7,050
07 Mar 23	12.75000 +0.00	12.95	12.75	12.75	20,000
06 Mar 23	12.75000 +0.00	12.75	12.55	12.75	43,591
03 Mar 23	12.75000 +0.00	12.99	12.75	12.75	3,801
02 Mar 23	12.75000 +0.00	12.75	12.63	12.75	16,287
01 Mar 23	12.75000 -0.50	12.99	12.50	12.99	31,332
28 Feb 23	13.25000 +0.00	13.25	13.25	13.25	0
27 Feb 23	13.25000 +0.00	13.25	13.25	13.25	0
24 Feb 23	13.25000 +0.00	13.25	12.73	13.25	62
23 Feb 23	13.25000 +0.00	13.25	13.25	13.25	6,023
22 Feb 23	13.25000 +0.00	13.25	12.52	13.25	150
21 Feb 23	13.25000 -0.25	13.30	12.52	13.30	30,826
20 Feb 23	13.50000 +0.00	13.50	13.30	13.50	3,759
17 Feb 23	13.50000 +0.00	13.50	13.00	13.50	29,837
16 Feb 23	13.50000 +0.00	13.50	13.00	13.50	120,875
15 Feb 23	13.50000 +0.00	13.50	13.50	13.50	20,059
14 Feb 23	13.50000 +0.00	13.60	13.00	13.50	75,395
13 Feb 23	13.50000 +0.00	13.50	13.31	13.50	2,410
10 Feb 23	13.50000 +0.00	13.50	13.50	13.50	0
09 Feb 23	13.50000 +0.00	13.70	13.31	13.50	13,504
08 Feb 23	13.50000 +0.00	13.90	13.31	13.50	51,700
07 Feb 23	13.50000 +0.00	13.50	12.60	13.50	46,378
06 Feb 23	13.50000 +0.00	13.50	13.00	13.50	31,051
03 Feb 23	13.50000 +0.00	13.50	13.15	13.50	46,673
02 Feb 23	13.50000 +0.00	13.50	13.15	13.50	64,574
01 Feb 23	13.50000 +0.00	13.50	13.00	13.50	7,825
31 Jan 23	13.50000 +0.00	13.50	13.01	13.50	7,325
30 Jan 23	13.50000 +0.00	13.50	13.24	13.50	53,000
27 Jan 23	13.50000 +0.00	13.50	13.01	13.50	5,000
26 Jan 23	13.50000 +0.00	13.50	13.00	13.50	307,574
25 Jan 23	13.50000 +0.00	13.50	13.42	13.50	14,898
24 Jan 23	13.50000 +0.00	13.50	13.47	13.50	371
23 Jan 23	13.50000 +0.00	13.50	13.50	13.50	14,814
20 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
19 Jan 23	13.50000 +0.00	13.50	13.00	13.50	30
18 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
17 Jan 23	13.50000 +0.00	13.53	13.10	13.50	35,000
16 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
13 Jan 23	13.50000 +0.00	13.64	13.00	13.50	25,242
12 Jan 23	13.50000 +0.00	13.72	13.00	13.50	138,180
11 Jan 23	13.50000 +0.00	13.72	13.50	13.50	262
10 Jan 23	13.50000 +0.00	13.94	13.02	13.50	13,217
09 Jan 23	13.50000 +0.00	13.84	13.50	13.50	10,000
06 Jan 23	13.50000 +0.00	13.84	13.10	13.50	4,245
05 Jan 23	13.50000 +0.00	13.94	13.50	13.50	215
04 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
03 Jan 23	13.50000 +0.00	13.69	13.10	13.50	21,400
30 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
29 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
28 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
23 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
22 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
21 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
20 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
19 Dec 22	13.50000 -0.25	14.10	13.25	13.75	583,158
16 Dec 22	13.75000 +0.00	13.75	13.00	13.75	13,322
15 Dec 22	13.75000 +0.00	14.00	13.25	13.75	14,593
14 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
13 Dec 22	13.75000 +0.00	13.75	13.11	13.75	167
12 Dec 22	13.75000 +0.00	14.40	13.00	13.75	330,000
09 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
08 Dec 22	13.75000 +0.00	13.89	13.00	13.75	13,279
07 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
06 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
05 Dec 22	13.75000 +0.00	13.75	13.10	13.75	50,000
02 Dec 22	13.75000 +0.00	13.88	13.75	13.75	3,762
01 Dec 22	13.75000 +0.00	14.50	13.30	13.75	3,800
30 Nov 22	13.75000 +0.00	13.75	13.25	13.75	942
29 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
28 Nov 22	13.75000 +0.00	13.90	13.75	13.75	52,971
25 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
24 Nov 22	13.75000 +0.00	13.75	13.25	13.75	542
23 Nov 22	13.75000 +0.00	13.75	13.25	13.75	5,469
22 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
21 Nov 22	13.75000 +0.00	13.90	13.75	13.75	17,942
18 Nov 22	13.75000 +0.00	13.94	13.74	13.75	27,392
17 Nov 22	13.75000 +0.00	13.75	13.00	13.75	4,098
16 Nov 22	13.75000 +0.00	13.75	13.74	13.75	1,667
15 Nov 22	13.75000 -0.75	14.20	13.00	14.20	18,243
14 Nov 22	14.50000 +0.00	14.50	14.50	14.50	0
11 Nov 22	14.50000 +0.00	15.00	13.50	14.50	61,079
10 Nov 22	14.50000 +0.00	14.50	14.50	14.50	0
09 Nov 22	14.50000 -1.50	14.98	14.50	14.50	17,809
14 Oct 22	16.00000 +0.00	16.40	16.00	16.00	12,120
13 Oct 22	16.00000 +0.50	16.00	15.25	15.50	179,295
12 Oct 22	15.50000 +0.00	15.50	15.00	15.50	1,353
11 Oct 22	15.50000 -0.25	15.50	15.00	15.50	25,000
10 Oct 22	15.75000 +0.00	16.33	15.75	15.75	2,000
07 Oct 22	15.75000 +0.00	16.49	15.75	15.75	34,168
06 Oct 22	15.75000 +0.00	16.10	15.45	15.75	13,800
05 Oct 22	15.75000 +0.00	15.75	15.40	15.75	30,861
04 Oct 22	15.75000 +0.00	15.75	15.75	15.75	0
03 Oct 22	15.75000 +0.00	15.75	15.00	15.75	1,000
30 Sep 22	15.75000 +0.00	15.75	15.45	15.75	6,653
29 Sep 22	15.75000 +0.00	15.75	15.00	15.75	1,500
28 Sep 22	15.75000 -1.25	16.15	15.55	16.15	30,858
27 Sep 22	17.00000 +0.00	17.00	15.60	17.00	33,824
26 Sep 22	17.00000 +0.00	17.00	16.00	17.00	5,000
23 Sep 22	17.00000 +0.00	17.00	16.00	17.00	2,500
22 Sep 22	17.00000 -0.50	17.00	16.00	17.00	10,000
21 Sep 22	17.50000 +0.00	17.50	17.50	17.50	0
20 Sep 22	17.50000 -0.50	17.50	17.00	17.50	15,060
16 Sep 22	18.00000 +0.00	18.00	18.00	18.00	0
15 Sep 22	18.00000 +0.00	18.00	17.00	18.00	54,248
14 Sep 22	18.00000 +0.00	18.00	18.00	18.00	0
13 Sep 22	18.00000 +0.00	18.00	17.00	18.00	10,430
12 Sep 22	18.00000 -1.00	18.00	16.85	18.00	67,146
09 Sep 22	19.00000 +0.00	19.00	18.00	19.00	932
08 Sep 22	19.00000 +0.00	20.00	19.00	19.00	800
07 Sep 22	19.00000 +0.00	19.00	19.00	19.00	0
06 Sep 22	19.00000 +0.00	19.00	18.00	19.00	50
05 Sep 22	19.00000 +0.00	19.00	19.00	19.00	0
02 Sep 22	19.00000 +0.00	19.00	18.00	19.00	5,000
01 Sep 22	19.00000 +0.00	19.00	18.72	19.00	0
31 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
30 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
26 Aug 22	19.00000 +0.00	19.00	18.72	19.00	8,012
25 Aug 22	19.00000 +0.00	19.00	18.72	19.00	8,012
24 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
23 Aug 22	19.00000 +0.00	19.00	18.79	19.00	1,600
22 Aug 22	19.00000 +0.00	19.00	18.00	19.00	312
19 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
18 Aug 22	19.00000 +0.00	19.00	18.90	19.00	658
17 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
16 Aug 22	19.00000 +0.00	19.00	18.90	19.00	658
15 Aug 22	19.00000 -0.50	19.30	18.10	19.30	17,792
12 Aug 22	19.50000 -0.50	19.50	19.00	19.50	44,389
11 Aug 22	20.00000 +0.00	20.00	19.00	20.00	7,000
10 Aug 22	20.00000 -1.00	20.00	18.50	20.00	53,213
09 Aug 22	21.00000 +0.00	21.00	21.00	21.00	0
08 Aug 22	21.00000 +0.00	21.00	20.95	21.00	4,750
05 Aug 22	21.00000 +0.00	21.00	21.00	21.00	0
04 Aug 22	21.00000 +0.00	21.00	19.25	21.00	40,000
03 Aug 22	21.00000 +0.00	21.00	20.30	21.00	20,000
02 Aug 22	21.00000 +0.00	21.95	21.00	21.00	11,363
01 Aug 22	21.00000 +0.00	21.95	21.00	21.00	5,344
29 Jul 22	21.00000 -0.50	21.80	19.00	21.50	40,045
28 Jul 22	21.50000 +0.00	21.90	21.50	21.50	7,412
27 Jul 22	21.50000 -1.00	21.50	21.00	21.50	1,365
26 Jul 22	22.50000 +0.00	22.50	21.00	22.50	13,750
25 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
22 Jul 22	22.50000 +0.00	22.50	21.70	22.50	21,045
21 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
20 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
19 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
18 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
15 Jul 22	22.50000 -0.50	22.99	21.00	22.99	9,346
14 Jul 22	23.00000 -2.00	23.40	22.00	23.40	40,743
13 Jul 22	25.00000 +0.00	25.00	23.08	25.00	598
12 Jul 22	25.00000 +0.00	25.40	25.00	25.00	39
11 Jul 22	25.00000 +0.00	25.00	25.00	25.00	0
08 Jul 22	25.00000 +0.00	25.00	23.08	25.00	1,335
07 Jul 22	25.00000 +0.00	25.00	23.08	25.00	1,335
06 Jul 22	25.00000 +0.00	25.00	23.08	25.00	30,075
05 Jul 22	25.00000 +0.00	25.00	24.90	25.00	3,993
04 Jul 22	25.00000 +0.00	25.45	24.10	25.00	4,449
01 Jul 22	25.00000 +0.00	25.50	25.00	25.00	1,850
30 Jun 22	25.00000 -1.00	25.00	23.00	25.00	8,640
29 Jun 22	26.00000 +0.00	26.00	25.00	26.00	2,000
28 Jun 22	26.00000 -0.50	26.45	25.00	26.45	23,152
27 Jun 22	26.50000 +0.00	26.50	26.45	26.50	3,758
24 Jun 22	26.50000 +0.00	26.50	26.45	26.50	37
23 Jun 22	26.50000 +0.00	26.50	26.00	26.50	1,916
22 Jun 22	26.50000 +0.00	26.50	26.00	26.50	2,806
21 Jun 22	26.50000 +0.00	26.50	26.45	26.50	2,812
20 Jun 22	26.50000 +0.00	26.50	26.50	26.50	0
17 Jun 22	26.50000 +0.00	26.50	26.39	26.50	9,389
16 Jun 22	26.50000 +0.00	26.50	25.88	26.50	3,568
15 Jun 22	26.50000 +0.00	26.50	26.49	26.50	31
14 Jun 22	26.50000 -1.00	26.80	25.00	26.80	103,229
13 Jun 22	27.50000 +0.00	27.50	26.20	27.50	11,631
10 Jun 22	27.50000 +0.00	27.50	26.20	27.50	11,631
09 Jun 22	27.50000 +0.00	27.50	27.50	27.50	0
08 Jun 22	27.50000 +0.00	28.40	26.00	27.50	40,106
07 Jun 22	27.50000 +0.50	28.40	26.00	27.00	40,106
06 Jun 22	27.00000 +0.50	27.96	27.00	27.00	33,036
01 Jun 22	26.50000 +0.00	27.40	25.06	26.50	5,202
31 May 22	26.50000 +0.00	26.50	26.50	26.50	0
30 May 22	26.50000 +0.00	26.50	26.50	26.50	0
27 May 22	26.50000 +0.00	27.80	26.50	26.50	359
26 May 22	26.50000 +0.00	26.90	26.40	26.50	31,875
25 May 22	26.50000 -1.00	27.40	24.00	27.40	120,720
24 May 22	27.50000 +0.00	27.50	25.25	27.50	18,750
23 May 22	27.50000 +0.00	27.90	26.10	27.50	14,333
20 May 22	27.50000 +0.00	27.50	27.30	27.50	3,644
19 May 22	27.50000 -1.50	27.50	27.10	27.50	17,934
18 May 22	29.00000 +0.00	29.00	29.00	29.00	0
17 May 22	29.00000 +0.00	29.00	29.00	29.00	0
16 May 22	29.00000 +0.00	29.00	29.00	29.00	0
13 May 22	29.00000 +0.00	29.80	29.00	29.00	27
12 May 22	29.00000 +0.00	29.00	28.00	29.00	1,011
11 May 22	29.00000 -1.00	29.00	28.10	29.00	19,667
10 May 22	30.00000 -0.50	31.20	29.50	31.20	21,713
09 May 22	30.50000 -2.00	31.06	30.00	31.06	62,613
06 May 22	32.50000 +0.00	32.50	32.50	32.50	0
05 May 22	32.50000 +0.00	32.50	31.06	32.50	11,425
04 May 22	32.50000 +0.00	32.50	31.00	32.50	4,444
03 May 22	32.50000 +0.00	32.50	32.50	32.50	0
29 Apr 22	32.50000 +0.00	32.50	31.00	32.50	85
28 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
27 Apr 22	32.50000 +0.00	32.50	32.10	32.50	9,000
26 Apr 22	32.50000 +0.00	32.50	30.72	32.50	8,093
25 Apr 22	32.50000 +0.00	32.50	31.09	32.50	1,125
22 Apr 22	32.50000 +0.00	32.50	31.10	32.50	3,229
21 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
20 Apr 22	32.50000 +0.00	32.50	31.33	32.50	8,280
19 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
14 Apr 22	32.50000 +0.00	33.22	31.00	32.50	112,025
13 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
12 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
11 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
08 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
07 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
06 Apr 22	32.50000 +0.00	33.30	31.60	32.50	19,992
05 Apr 22	32.50000 +0.00	33.30	32.50	32.50	2,000
04 Apr 22	32.50000 -1.00	33.40	32.00	33.40	55,222
01 Apr 22	33.50000 +0.00	34.40	32.71	33.50	10,486
31 Mar 22	33.50000 +0.00	34.00	32.66	33.50	20,191
30 Mar 22	33.50000 +0.85	34.00	32.66	33.50	20,191
29 Mar 22	32.65000 -0.85	32.65	32.65	32.65	2,122
28 Mar 22	33.50000 +0.00	33.50	33.50	33.50	0
25 Mar 22	33.50000 +0.90	33.50	33.50	33.50	0
24 Mar 22	32.60000 +0.00	32.60	32.60	32.60	667
23 Mar 22	32.60000 +0.00	32.60	32.60	32.60	667
22 Mar 22	32.60000 -0.10	32.60	32.60	32.60	1,492
21 Mar 22	32.70000 +0.00	32.70	32.70	32.70	1,250
18 Mar 22	32.70000 +0.10	32.70	32.70	32.70	1,250
17 Mar 22	32.60000 -0.46	32.60	32.60	32.60	17
16 Mar 22	33.06000 -0.94	33.06	32.30	33.06	2,830
15 Mar 22	34.00000 +0.50	34.00	34.00	34.00	24
14 Mar 22	33.50000 +0.00	33.50	33.50	33.50	0
11 Mar 22	33.50000 +3.24	34.67	32.00	33.50	45,299
10 Mar 22	30.26000 +0.00	30.95	30.26	30.50	2,805
09 Mar 22	30.26000 +0.10	30.26	30.26	30.26	10,296
08 Mar 22	30.16000 -0.84	30.16	30.00	30.16	37,811
07 Mar 22	31.00000 +0.44	31.75	30.00	31.00	213,138
04 Mar 22	30.56000 +0.00	30.56	30.56	30.56	47
03 Mar 22	30.56000 +0.56	30.56	29.98	30.56	32,134
02 Mar 22	30.00000 -1.00	30.00	30.00	30.00	5,000
01 Mar 22	31.00000 +1.50	31.98	30.00	31.00	114,908
28 Feb 22	29.50000 +1.00	29.50	28.54	29.50	115,000
25 Feb 22	28.50000 -0.70	28.50	28.50	28.50	4,098
24 Feb 22	29.20000 -0.80	29.20	28.35	29.20	38,217
23 Feb 22	30.00000 +0.00	30.00	29.04	30.00	59,521
22 Feb 22	30.00000 +0.00	30.00	29.04	30.00	59,521
21 Feb 22	30.00000 +0.95	31.00	29.60	30.00	60,220
18 Feb 22	29.05000 -0.95	29.05	29.00	29.05	160,000
17 Feb 22	30.00000 +1.00	30.98	29.98	29.98	41,670
16 Feb 22	29.00000 +0.50	29.00	29.00	29.00	0
15 Feb 22	28.50000 -0.80	29.90	28.00	29.30	68,068
14 Feb 22	29.30000 -1.67	30.00	28.50	30.00	85,093
11 Feb 22	30.97000 +0.77	30.97	30.97	30.97	3,228
10 Feb 22	30.20000 -0.69	30.20	30.10	30.20	1,500
09 Feb 22	30.89000 -2.11	32.05	30.89	32.05	60,015
08 Feb 22	33.00000 +0.00	33.00	33.00	33.00	1,000
07 Feb 22	33.00000 +0.00	33.00	32.04	33.00	36,308
04 Feb 22	33.00000 -0.10	33.00	32.04	33.00	36,308
03 Feb 22	33.10000 +0.52	33.10	33.00	33.10	186
02 Feb 22	32.58310 -1.18	32.58	32.58	32.58	4,752
01 Feb 22	33.76000 +0.00	33.76	33.76	33.76	9,500
31 Jan 22	33.76000 +0.76	33.76	33.76	33.76	9,500
28 Jan 22	33.00000 +0.00	33.00	33.00	33.00	1,000
27 Jan 22	33.00000 -0.96	33.00	33.00	33.00	1,315
26 Jan 22	33.96000 +0.96	33.96	33.00	33.96	8,692
25 Jan 22	33.00000 -1.00	33.00	33.00	33.00	670
24 Jan 22	34.00000 -1.36	35.04	33.50	35.04	43,257
21 Jan 22	35.36000 -0.62	35.36	35.12	35.36	26,174
20 Jan 22	35.98000 +1.48	35.98	35.20	35.50	25,652
19 Jan 22	34.50000 +1.50	34.50	33.80	33.80	16,000
18 Jan 22	33.00000 +0.00	33.35	32.32	33.00	26,469
17 Jan 22	33.00000 -1.50	33.70	32.00	33.70	84,949
14 Jan 22	34.50000 +4.50	35.00	30.80	30.80	168,142
13 Jan 22	30.00000 -1.00	31.20	29.25	31.00	19,026
12 Jan 22	31.00000 -0.15	31.00	30.20	31.00	28,725
11 Jan 22	31.15000 -1.35	31.15	31.15	31.15	417
10 Jan 22	32.50000 +0.00	34.00	31.33	31.33	5,739
07 Jan 22	32.50000 +1.05	33.00	31.00	32.50	5,517
06 Jan 22	31.45000 -1.05	31.45	31.15	31.45	4,500
05 Jan 22	32.50000 -0.22	32.50	30.50	32.50	108,750
04 Jan 22	32.72000 -1.28	32.72	32.00	32.72	33,125
31 Dec 21	34.00000 +1.00	34.00	34.00	34.00	1,000
30 Dec 21	33.00000 +0.00	34.00	32.40	33.00	17,742
29 Dec 21	33.00000 +2.00	34.00	31.50	31.50	89,840
24 Dec 21	31.00000 +0.20	31.00	31.00	31.00	0
23 Dec 21	30.80000 +0.00	30.80	30.80	30.80	10,000
22 Dec 21	30.80000 -1.00	30.80	30.80	30.80	750
21 Dec 21	31.80000 +1.80	31.80	31.80	31.80	1,000
20 Dec 21	30.00000 -0.80	30.80	30.00	30.80	5,650
17 Dec 21	30.80000 -0.05	30.80	30.80	30.80	4,098
16 Dec 21	30.85000 -0.15	30.85	30.85	30.85	10,000
15 Dec 21	31.00000 -0.96	31.90	30.80	31.00	2,355
14 Dec 21	31.96000 +1.16	31.96	31.96	31.96	20,000
13 Dec 21	30.80000 -0.20	30.80	30.80	30.80	3,261
10 Dec 21	31.00000 +0.50	32.90	31.00	31.00	31,857
09 Dec 21	30.50000 +0.00	31.00	30.30	30.50	10,339
08 Dec 21	30.50000 +0.00	30.90	30.00	30.50	421,353
07 Dec 21	30.50000 -1.00	31.00	29.80	31.00	38,371
06 Dec 21	31.50000 -1.00	31.80	30.00	31.80	86,880
03 Dec 21	32.50000 +0.45	32.98	32.00	32.50	10,930
02 Dec 21	32.05000 -0.10	32.05	32.01	32.05	10,200
01 Dec 21	32.15000 -0.35	32.15	32.15	32.15	185
30 Nov 21	32.50000 +0.50	33.00	32.10	32.10	2,687
29 Nov 21	32.00000 -1.00	33.00	31.00	33.00	41,178
26 Nov 21	33.00000 -1.00	33.00	32.00	33.00	4,726
25 Nov 21	34.00000 -0.35	34.01	32.30	34.01	19,618
24 Nov 21	34.35000 -0.08	34.35	34.00	34.35	8,293
23 Nov 21	34.42500 +0.38	34.42	34.05	34.42	9,214
22 Nov 21	34.05000 -0.45	34.05	34.05	34.05	1,329
19 Nov 21	34.50000 +0.49	34.65	34.02	34.50	16,136
18 Nov 21	34.01000 -0.01	34.01	34.01	34.01	10,000
17 Nov 21	34.02000 -0.47	34.02	34.02	34.02	7
16 Nov 21	34.49000 +0.04	34.49	34.01	34.49	54,674
15 Nov 21	34.45000 -0.04	34.45	34.45	34.45	2,024
12 Nov 21	34.49000 -0.01	34.49	34.00	34.49	7,853
11 Nov 21	34.50000 +0.00	34.50	34.50	34.50	0
10 Nov 21	34.50000 +0.00	34.55	34.00	34.50	52,475
09 Nov 21	34.50000 +0.00	34.55	34.10	34.50	9,579
08 Nov 21	34.50000 +0.00	34.50	34.50	34.50	0
05 Nov 21	34.50000 -0.10	34.60	34.10	34.50	7,876
04 Nov 21	34.60000 +0.10	34.60	34.60	34.60	5
03 Nov 21	34.50000 +0.00	34.70	34.25	34.50	24,332
02 Nov 21	34.50000 +0.10	34.90	34.05	34.50	5,233
01 Nov 21	34.40000 +0.40	34.40	34.00	34.00	23,864
29 Oct 21	34.00000 +0.50	34.00	33.60	33.60	14,000
28 Oct 21	33.50000 +1.00	33.60	32.30	32.50	19,552
27 Oct 21	32.50000 +0.00	32.80	32.11	32.50	1,636
26 Oct 21	32.50000 +1.00	32.80	31.20	31.50	50,235
25 Oct 21	31.50000 -2.50	34.00	31.01	34.00	41,597
22 Oct 21	34.00000 -0.49	34.00	32.10	34.00	43,329
21 Oct 21	34.49000 -0.51	34.49	34.00	34.49	35,760
20 Oct 21	35.00000 -1.50	35.00	35.00	35.00	10,892
19 Oct 21	36.50000 +0.00	36.50	36.50	36.50	0
18 Oct 21	36.50000 -3.70	37.60	34.50	37.60	41,808
15 Oct 21	40.20000 +1.70	40.20	37.00	38.50	4,767
14 Oct 21	38.50000 -0.50	40.00	37.00	39.00	142,752
13 Oct 21	39.00000 +0.00	42.00	38.00	39.00	162,433
12 Oct 21	39.00000 +4.90	40.00	34.60	34.60	186,314
11 Oct 21	34.10000 +0.10	35.20	34.10	34.10	8,030
08 Oct 21	34.00000 -1.00	35.60	33.10	35.00	23,212
07 Oct 21	35.00000 +4.00	40.00	32.75	32.75	164,547
06 Oct 21	31.00000 +0.00	31.50	30.55	31.00	18,722
05 Oct 21	31.00000 +0.00	31.50	30.55	31.00	7,500
04 Oct 21	31.00000 +0.00	32.00	30.55	31.00	10,625
01 Oct 21	31.00000 +0.00	31.50	30.50	31.00	10,202
30 Sep 21	31.00000 -1.00	32.00	30.40	31.60	42,676
29 Sep 21	32.00000 -3.10	35.00	32.00	35.00	43,916
28 Sep 21	35.10000 -0.40	35.60	33.00	35.50	31,620
27 Sep 21	35.50000 -0.50	36.00	34.25	36.00	19,104
24 Sep 21	36.00000 +0.00	36.49	35.00	36.00	6,426
23 Sep 21	36.00000 +2.00	38.00	34.40	34.40	239,368
22 Sep 21	34.00000 +1.00	34.75	32.75	33.00	50,150
21 Sep 21	33.00000 -1.90	34.40	32.40	34.00	42,995
20 Sep 21	34.90000 +0.90	34.90	34.90	34.90	14
17 Sep 21	34.00000 -2.50	36.20	33.00	36.20	82,293
16 Sep 21	36.50000 +0.00	38.00	35.00	36.50	7,347
15 Sep 21	36.50000 -2.50	38.60	35.00	38.50	79,199
14 Sep 21	39.00000 +4.00	40.00	33.00	35.00	86,415
13 Sep 21	35.00000 -2.00	37.80	35.00	37.00	52,173
10 Sep 21	37.00000 +0.00	37.80	36.00	37.00	22,328
09 Sep 21	37.00000 +9.00	39.70	29.70	29.70	346,124
08 Sep 21	28.00000 +0.10	28.90	26.00	28.00	62,481
07 Sep 21	27.90000 -0.20	27.90	27.00	27.90	31,496
06 Sep 21	28.10000 -0.40	28.10	27.11	28.10	173,923
03 Sep 21	28.50000 +1.00	29.98	27.00	27.50	168,974
02 Sep 21	27.50000 -1.00	29.00	27.00	28.50	51,432
01 Sep 21	28.50000 +0.05	29.40	27.00	28.50	34,194
31 Aug 21	28.45000 -1.55	28.45	27.05	28.45	19,812
27 Aug 21	30.00000 +2.10	30.00	27.90	28.50	11,752
26 Aug 21	27.90000 -0.60	27.90	27.03	27.90	5,162
25 Aug 21	28.50000 +0.00	28.50	27.99	28.50	6,000
24 Aug 21	28.50000 +0.50	28.50	28.50	28.50	0
23 Aug 21	28.00000 -0.19	28.00	28.00	28.00	18,528
20 Aug 21	28.19000 -0.01	28.19	28.00	28.19	46,732
19 Aug 21	28.20000 -0.80	28.20	27.00	28.20	17,846
18 Aug 21	29.00000 +0.12	29.00	29.00	29.00	0
17 Aug 21	28.88000 -0.02	28.88	28.88	28.88	1,725
16 Aug 21	28.90000 +0.02	28.90	28.90	28.90	6,869
13 Aug 21	28.88000 +0.38	28.88	28.47	28.50	53,162
12 Aug 21	28.50000 -1.50	29.25	27.64	29.25	60,640
11 Aug 21	30.00000 -0.30	30.00	30.00	30.00	1,635
10 Aug 21	30.29950 +0.00	30.30	30.30	30.30	2,805
09 Aug 21	30.30000 -0.20	30.30	30.30	30.30	170
06 Aug 21	30.50000 +0.50	30.75	28.50	30.50	69,187
05 Aug 21	30.00000 -1.02	30.00	30.00	30.00	25,000
04 Aug 21	31.02000 -0.98	31.02	31.02	31.02	174
03 Aug 21	32.00000 +0.00	32.25	30.00	32.00	42,081
02 Aug 21	32.00000 -0.50	32.42	31.00	32.42	33,704
30 Jul 21	32.50000 +0.00	33.00	32.20	32.50	20,496
29 Jul 21	32.50000 +0.60	33.00	31.99	31.99	9,138
28 Jul 21	31.90160 +0.90	32.00	31.90	31.90	7,583
27 Jul 21	31.00000 +0.00	31.25	30.50	31.00	28,000
26 Jul 21	31.00000 +0.00	32.00	30.65	31.00	16,789
23 Jul 21	31.00000 -0.50	31.77	30.50	31.50	33,413
22 Jul 21	31.50000 +0.00	32.40	30.10	31.50	8,494
21 Jul 21	31.50000 -2.00	33.40	31.00	33.40	51,252
19 Jul 21	33.50000 -3.50	35.15	32.58	35.15	46,878
16 Jul 21	37.00000 +0.00	37.00	35.10	37.00	1,372
15 Jul 21	37.00000 +0.00	37.00	37.00	37.00	1,886
14 Jul 21	37.00000 +0.50	37.00	36.10	36.50	49,250
13 Jul 21	36.50000 -0.40	40.00	35.88	36.50	1,615,717
12 Jul 21	36.90000 +1.10	36.90	36.90	36.90	3,588
08 Jul 21	35.80000 -0.70	35.80	35.80	35.80	969
07 Jul 21	36.50000 +0.00	37.00	35.50	36.50	13,385
06 Jul 21	36.50000 +0.60	36.50	35.25	35.50	60,252
05 Jul 21	35.90000 +0.40	36.00	35.90	35.90	12,138
02 Jul 21	35.50000 +0.48	36.60	35.00	36.00	29,000
01 Jul 21	35.02000 -0.73	35.02	35.02	35.02	270
30 Jun 21	35.75000 +0.25	35.75	35.75	35.75	10,000
28 Jun 21	35.50000 +0.00	36.00	35.01	35.50	9,207
25 Jun 21	35.50000 +0.00	35.58	35.01	35.50	13,002
24 Jun 21	35.50000 +0.00	35.58	35.01	35.50	1,575
23 Jun 21	35.50000 +0.00	35.66	35.50	35.50	15,000
21 Jun 21	35.50000 -0.50	35.80	35.00	35.80	4,707
18 Jun 21	36.00000 +0.00	36.00	35.02	36.00	11,064
17 Jun 21	36.00000 +0.20	36.70	35.00	36.00	8,372
16 Jun 21	35.80000 +0.00	35.80	35.00	35.80	11,482
15 Jun 21	35.80000 -0.20	35.80	35.00	35.80	43,746
14 Jun 21	36.00000 +0.00	37.00	35.00	37.00	56,500
11 Jun 21	36.00000 -1.40	36.00	36.00	36.00	10,000
09 Jun 21	37.40000 -0.50	37.40	37.00	37.40	29,075
08 Jun 21	37.90000 -0.10	37.90	36.33	37.90	19,489
07 Jun 21	38.00000 +0.95	38.00	37.00	38.00	17,500
04 Jun 21	37.05000 -0.95	37.05	37.02	37.05	420
03 Jun 21	38.00000 -1.00	38.50	37.00	38.50	2,500
02 Jun 21	39.00000 +1.56	39.50	37.10	39.00	10,791
01 Jun 21	37.44000 -1.56	37.44	37.00	37.44	15,447
28 May 21	39.00000 +0.00	40.00	37.00	39.00	29,982
26 May 21	39.00000 +0.00	40.00	38.55	39.00	11,222
25 May 21	39.00000 +0.00	40.00	38.45	39.00	46,671
24 May 21	39.00000 +0.00	40.50	38.45	39.00	5,231
21 May 21	39.00000 +0.00	40.50	38.20	39.00	33,420
20 May 21	39.00000 +1.00	39.00	37.80	38.00	82,324
19 May 21	38.00000 +0.00	38.80	37.35	38.00	22,475
18 May 21	38.00000 -1.50	38.90	36.00	36.50	338,722
17 May 21	39.50000 +1.45	39.50	39.50	39.50	5,000
14 May 21	38.05000 -0.95	38.05	38.05	38.05	12
13 May 21	39.00000 +0.00	40.60	37.02	40.60	70,674
12 May 21	39.00000 -1.38	39.00	39.00	39.00	11,148
11 May 21	40.37500 -0.13	40.38	40.35	40.38	47,347
10 May 21	40.50000 +0.00	40.99	40.35	40.50	6,143
07 May 21	40.50000 +0.00	40.80	40.01	40.50	11,230
06 May 21	40.50000 -1.50	41.50	39.67	41.50	165,605
05 May 21	42.00000 +0.00	44.00	40.00	42.00	41,883
04 May 21	42.00000 +0.00	42.80	40.00	42.00	209,967
30 Apr 21	42.00000 +0.00	42.80	41.10	42.00	4,795
29 Apr 21	42.00000 +0.00	42.80	40.85	42.00	25,717
28 Apr 21	42.00000 +0.40	42.80	40.60	42.00	45,621
27 Apr 21	41.60000 -0.10	41.60	40.20	41.60	78,002
26 Apr 21	41.70000 +1.70	41.70	40.13	41.70	74,991
23 Apr 21	40.00000 -2.50	40.00	40.00	40.00	25,023
22 Apr 21	42.50000 +1.50	43.00	39.12	42.50	62,218
21 Apr 21	41.00000 +0.50	41.90	40.50	40.50	52,720
20 Apr 21	40.50000 +0.95	41.90	39.70	40.00	27,574
19 Apr 21	39.55000 -0.45	39.55	39.55	39.55	10
16 Apr 21	40.00000 +0.00	41.40	39.50	40.00	35,341
15 Apr 21	40.00000 +3.00	41.96	37.00	37.00	165,486
14 Apr 21	37.00000 +4.00	39.00	33.00	33.00	175,209
13 Apr 21	33.00000 +0.50	33.00	33.00	33.00	10,179
12 Apr 21	32.50000 +1.00	33.00	32.00	32.00	52,144
09 Apr 21	31.50000 +2.50	33.60	30.00	30.00	192,107
08 Apr 21	29.00000 +0.00	29.95	28.00	29.00	107,506
07 Apr 21	29.00000 +0.00	29.98	28.50	29.00	133,107
06 Apr 21	29.00000 +1.00	30.00	28.50	28.50	65,248
01 Apr 21	28.00000 +0.50	28.20	28.00	28.00	88,243
31 Mar 21	27.50000 +1.50	27.98	26.00	26.00	72,549
30 Mar 21	26.00000 -0.81	26.90	25.30	26.00	55,681
29 Mar 21	26.80520 -0.19	27.20	26.81	27.00	77,293
26 Mar 21	27.00000 -2.00	28.02	26.10	28.02	29,887
25 Mar 21	29.00000 +0.00	29.90	28.10	29.00	51,790
24 Mar 21	29.00000 -0.50	29.20	28.40	29.20	25,352
23 Mar 21	29.50000 +1.00	30.00	28.20	28.50	83,164
22 Mar 21	28.50000 +2.50	29.00	26.90	26.90	67,831
19 Mar 21	26.00000 +0.00	27.00	25.05	26.00	58,802
18 Mar 21	26.00000 -2.10	27.26	25.10	27.26	101,919
17 Mar 21	28.10000 -0.90	28.10	27.00	28.10	68,333
16 Mar 21	29.00000 -2.97	31.30	27.00	31.30	260,621
15 Mar 21	31.97000 +1.97	31.97	29.90	30.50	98,344
12 Mar 21	30.00000 +0.00	30.00	29.05	30.00	33,662
11 Mar 21	30.00000 -0.20	30.00	29.05	30.00	4,407
10 Mar 21	30.20000 +1.17	30.20	29.03	30.20	10,333
09 Mar 21	29.03000 -1.47	29.03	29.03	29.03	1,500
08 Mar 21	30.50000 +0.50	30.50	29.03	30.50	19,893
05 Mar 21	30.00000 -0.50	31.70	29.10	30.50	48,904
04 Mar 21	30.50000 -1.80	32.30	30.30	32.30	35,325
03 Mar 21	32.30000 -0.20	32.30	31.40	32.30	19,500
02 Mar 21	32.50000 +0.00	32.90	31.40	32.50	65,794
01 Mar 21	32.50000 +0.00	33.90	31.25	32.50	101,585
26 Feb 21	32.50000 +1.00	34.00	31.65	31.65	93,332
25 Feb 21	31.50000 +0.50	33.00	31.30	31.30	19,000
24 Feb 21	31.00000 +1.50	32.00	29.00	29.50	15,795
23 Feb 21	29.50000 +1.00	31.00	28.20	28.50	70,838
22 Feb 21	28.50000 +0.00	30.00	28.10	28.50	76,320
19 Feb 21	28.50000 +2.00	29.85	27.03	27.03	50,477
18 Feb 21	26.50000 -0.50	28.00	24.50	27.50	305,113
17 Feb 21	27.00000 -1.50	28.70	26.90	28.50	26,635
16 Feb 21	28.50000 -1.00	30.25	28.00	29.50	28,801
15 Feb 21	29.50000 -0.50	30.50	29.00	30.00	22,641
12 Feb 21	30.00000 -0.60	30.50	28.60	30.50	44,465
11 Feb 21	30.60000 +0.10	30.60	30.60	30.60	10,000
10 Feb 21	30.50000 -0.19	30.65	30.10	30.50	25,300
09 Feb 21	30.69000 +0.19	30.69	30.69	30.69	8,284
08 Feb 21	30.50000 -1.00	32.90	29.00	31.50	54,694
05 Feb 21	31.50000 +0.75	32.90	30.00	31.50	19,875
04 Feb 21	30.75000 -2.15	30.75	30.10	30.75	50,562
03 Feb 21	32.90000 +0.40	32.90	32.90	32.90	6,741
02 Feb 21	32.50000 +0.50	34.90	30.50	32.00	62,649
01 Feb 21	32.00000 +1.00	34.00	30.03	32.50	186,233
29 Jan 21	31.00000 -1.50	31.00	31.00	31.00	73
28 Jan 21	32.50000 +0.00	34.40	31.00	32.50	26,478
27 Jan 21	32.50000 -1.00	34.40	31.00	33.50	40,501
26 Jan 21	33.50000 +0.00	35.80	32.00	33.50	17,201
25 Jan 21	33.50000 +0.00	35.80	32.20	33.50	10,627
22 Jan 21	33.50000 -2.30	35.80	32.20	33.50	9,393
21 Jan 21	35.80000 +2.30	35.80	35.80	35.80	5,000
20 Jan 21	33.50000 -2.30	35.80	32.10	33.50	5,067
19 Jan 21	35.80000 +0.80	35.80	35.80	35.80	2,782
18 Jan 21	35.00000 +1.50	35.80	35.00	35.00	39,346
15 Jan 21	33.50000 +1.00	35.50	31.50	32.50	13,082
14 Jan 21	32.50000 +0.50	34.50	30.00	32.50	16,087
13 Jan 21	32.00000 -1.50	32.00	32.00	32.00	2,344
12 Jan 21	33.50000 -1.00	33.50	32.05	33.50	11,493
11 Jan 21	34.50000 +2.00	36.00	32.00	34.50	28,301
08 Jan 21	32.50000 -4.30	32.50	32.05	32.50	14,291
07 Jan 21	36.80000 +2.30	36.80	36.80	36.80	27,500
06 Jan 21	34.50000 +0.00	36.80	32.55	34.50	13,518
05 Jan 21	34.50000 +0.00	37.00	32.55	34.50	14,798
04 Jan 21	34.50000 +1.70	35.00	30.60	32.00	58,398
31 Dec 20	32.80000 +0.90	34.00	32.80	32.80	15,945
30 Dec 20	31.90000 +1.40	31.90	31.90	31.90	3,116
29 Dec 20	30.50000 -1.00	32.10	29.30	31.50	48,294
24 Dec 20	31.50000 +1.10	34.00	30.80	30.80	26,203
23 Dec 20	30.40000 +0.40	30.40	30.40	30.40	8,505
22 Dec 20	30.00000 -2.00	32.10	28.00	32.00	91,574
21 Dec 20	32.00000 +0.20	32.80	30.55	32.00	6,368
18 Dec 20	31.80000 -0.10	31.80	30.30	31.80	39,223
17 Dec 20	31.90000 +0.40	31.90	29.05	31.50	35,433
16 Dec 20	31.50000 +0.00	32.00	29.60	31.50	16,775
15 Dec 20	31.50000 +0.00	32.40	29.60	31.50	122
14 Dec 20	31.50000 -1.40	32.90	29.50	31.50	13,566
11 Dec 20	32.90000 +1.40	32.90	32.90	32.90	2,230
10 Dec 20	31.50000 -1.50	34.00	31.00	33.00	87,349
09 Dec 20	33.00000 -2.00	35.33	32.55	35.00	25,285
08 Dec 20	35.00000 -0.50	35.90	34.03	35.50	56,436
07 Dec 20	35.50000 +0.00	37.00	35.33	35.50	20,739
04 Dec 20	35.50000 +1.00	36.50	35.50	35.50	49,146
03 Dec 20	34.50000 +0.00	36.00	32.10	34.50	3,083
02 Dec 20	34.50000 +1.00	36.50	33.50	34.50	15,787
01 Dec 20	33.50000 -1.00	33.50	33.50	33.50	7,877
30 Nov 20	34.50000 +0.00	36.50	33.50	34.50	27,956
27 Nov 20	34.50000 -1.10	35.10	34.00	34.50	5,208
26 Nov 20	35.60000 -0.40	36.75	35.60	36.00	14,680
25 Nov 20	36.00000 +1.50	36.00	35.85	35.85	4,977
24 Nov 20	34.50000 +0.00	36.00	33.30	34.50	14,565
23 Nov 20	34.50000 -0.50	35.90	33.50	35.00	56,782
20 Nov 20	35.00000 +3.00	36.70	33.00	33.00	66,556
19 Nov 20	32.00000 +1.50	32.00	32.00	32.00	2,627
18 Nov 20	30.50000 +1.00	32.50	29.20	29.50	55,248
17 Nov 20	29.50000 +2.50	31.50	29.20	29.20	57,165
16 Nov 20	27.00000 +0.00	29.00	26.10	27.00	58,617
13 Nov 20	27.00000 +1.74	28.92	26.00	27.00	91,267
12 Nov 20	25.26000 -1.74	25.26	25.26	25.26	250
11 Nov 20	27.00000 +0.00	28.00	25.25	27.00	40,736
10 Nov 20	27.00000 +2.00	28.80	24.95	25.00	86,073
09 Nov 20	25.00000 +0.00	25.00	24.02	25.00	85,134
06 Nov 20	25.00000 -1.00	25.50	24.02	25.50	218,443
05 Nov 20	26.00000 +0.00	27.00	24.50	26.50	30,600
04 Nov 20	26.00000 -0.50	26.00	26.00	26.00	15,902
02 Nov 20	26.50000 -1.20	29.00	26.10	27.50	16,213
30 Oct 20	27.70000 +1.20	27.80	27.70	27.70	8,980
29 Oct 20	26.50000 -2.00	26.90	25.10	26.90	41,778
27 Oct 20	28.50000 +1.50	28.96	28.50	28.50	10,414
26 Oct 20	27.00000 -0.50	28.60	25.50	27.00	39,394
23 Oct 20	27.50000 -1.50	28.00	27.50	28.00	25,506
22 Oct 20	29.00000 -2.00	29.90	28.03	29.90	20,745
20 Oct 20	31.00000 -1.00	31.40	31.00	31.40	29,420
19 Oct 20	32.00000 -0.20	32.01	31.00	32.01	44,377
16 Oct 20	32.20000 -0.40	32.20	32.00	32.20	22,311
15 Oct 20	32.60000 +0.10	32.99	32.60	32.60	46,286
14 Oct 20	32.50000 +2.00	33.00	30.60	30.60	40,534
13 Oct 20	30.50000 +0.00	32.00	29.03	30.50	42,145
12 Oct 20	30.50000 +7.00	32.60	23.95	23.95	196,985
09 Oct 20	23.50000 +0.00	23.95	23.05	23.50	31,441
08 Oct 20	23.50000 -0.50	23.50	23.05	23.50	19,699
07 Oct 20	24.00000 +0.00	24.20	23.10	24.00	393
06 Oct 20	24.00000 +0.00	24.30	24.00	24.00	78,777
05 Oct 20	24.00000 -1.00	25.00	23.00	25.00	21,009
02 Oct 20	24.99990 +0.00	25.00	23.40	25.00	37,184
30 Sep 20	25.00000 +0.00	25.00	25.00	25.00	2,256
29 Sep 20	25.00000 +0.00	25.00	24.00	25.00	14,000
28 Sep 20	25.00000 -1.00	25.00	25.00	25.00	100
25 Sep 20	26.00000 +1.00	26.00	26.00	26.00	4,000
24 Sep 20	25.00000 -1.50	26.25	23.40	26.25	59,591
23 Sep 20	26.50000 +5.00	27.80	23.00	23.00	146,335
22 Sep 20	21.50000 +0.00	22.50	19.00	21.50	113,219
21 Sep 20	21.50000 -2.80	22.50	21.25	22.50	82,180
18 Sep 20	24.30000 +0.25	24.30	24.30	24.30	8,532
17 Sep 20	24.05000 -0.45	24.40	24.05	24.40	28,678
16 Sep 20	24.50000 -1.50	26.00	24.00	26.00	46,549
15 Sep 20	26.00000 +0.00	26.00	26.00	26.00	1,938
14 Sep 20	26.00000 -0.55	27.50	26.00	26.00	8,797
10 Sep 20	26.55000 +0.00	26.55	26.55	26.55	10,000
09 Sep 20	26.55000 +0.04	26.55	26.55	26.55	4,752
08 Sep 20	26.51000 -0.29	26.51	26.51	26.51	2,500
07 Sep 20	26.80000 -1.40	26.80	26.60	26.80	14,936
04 Sep 20	28.20000 -1.30	29.90	28.20	29.50	10,101
03 Sep 20	29.50000 +3.00	29.50	26.20	26.50	18,016
02 Sep 20	26.50000 +0.00	27.00	26.05	26.50	10,259
28 Aug 20	26.50000 +1.50	27.00	25.00	25.00	32,414
27 Aug 20	25.00000 +1.50	25.00	25.00	25.00	3,968
26 Aug 20	23.50000 -2.00	25.85	21.50	25.50	50,906
25 Aug 20	25.50000 -0.35	27.00	24.00	25.50	559
24 Aug 20	25.85000 +1.35	25.85	25.85	25.85	10,308
21 Aug 20	24.50000 -1.47	25.85	24.00	25.85	36,564
20 Aug 20	25.97000 -0.53	25.97	25.00	25.97	21,392
19 Aug 20	26.50000 -0.50	27.00	25.00	26.50	4,874
18 Aug 20	27.00000 +0.50	27.00	27.00	27.00	6,990
17 Aug 20	26.50000 -0.40	27.10	25.00	26.50	7,686
14 Aug 20	26.90000 +0.40	26.90	26.90	26.90	3,750
13 Aug 20	26.50000 -1.50	29.00	26.25	28.00	7,643
12 Aug 20	28.00000 +0.00	29.00	26.40	28.00	750
11 Aug 20	28.00000 +0.75	29.00	26.40	28.00	62,137
10 Aug 20	27.25000 -0.75	27.25	26.40	27.25	11,235
07 Aug 20	28.00000 -0.30	28.00	28.00	28.00	5,000
05 Aug 20	28.30000 -1.20	28.30	28.15	28.30	2,450
04 Aug 20	29.50000 +0.00	30.50	28.55	29.50	17,710
03 Aug 20	29.50000 +6.00	30.00	27.00	27.00	74,263
31 Jul 20	23.50000 -3.00	24.97	22.15	24.50	26,404
30 Jul 20	26.50000 +2.00	26.50	26.50	26.50	1,495
29 Jul 20	24.50000 +1.50	24.96	24.15	24.15	41,260
28 Jul 20	23.00000 -0.10	24.15	21.00	23.00	36,202
27 Jul 20	23.10000 -2.40	24.50	23.10	24.50	40,999
24 Jul 20	25.50000 +0.00	28.00	24.50	25.50	8,936
23 Jul 20	25.50000 +1.00	25.70	23.00	25.50	501,586
22 Jul 20	24.50000 -1.15	24.50	24.50	24.50	6,000
21 Jul 20	25.65000 +0.10	30.00	25.65	25.65	34,418
20 Jul 20	25.55000 -2.95	29.40	25.55	28.50	64,834
17 Jul 20	28.50000 +0.00	29.85	27.50	28.50	14,809
16 Jul 20	28.50000 -2.00	30.00	23.00	25.50	77,283
15 Jul 20	30.50000 -3.50	35.00	29.40	34.00	119,168
14 Jul 20	34.00000 -2.90	37.00	33.00	37.00	11,864
13 Jul 20	36.90000 -0.10	36.90	36.90	36.90	2,021
10 Jul 20	37.00000 -0.50	37.00	35.00	37.00	9,835
09 Jul 20	37.50000 +0.10	37.50	35.00	37.50	36,653
08 Jul 20	37.40000 +0.15	37.40	37.00	37.40	469,798
06 Jul 20	37.25000 -1.75	37.25	37.10	37.25	6,178
03 Jul 20	39.00000 -0.50	39.55	37.10	39.50	13,298
02 Jul 20	39.50000 +1.00	39.55	37.10	38.50	19,302
01 Jul 20	38.50000 +0.00	39.55	38.20	38.50	13,230
30 Jun 20	38.50000 +0.00	39.89	38.20	38.50	33,920
29 Jun 20	38.50000 +1.40	42.00	35.00	39.50	65,000
26 Jun 20	37.10000 +0.05	37.10	37.10	37.10	2,380
25 Jun 20	37.05000 -0.46	37.05	37.05	37.05	603
24 Jun 20	37.51000 -2.44	37.51	37.05	37.51	5,431
23 Jun 20	39.95000 +0.00	39.95	39.95	39.95	30,250
22 Jun 20	39.95000 +0.95	42.00	39.95	39.95	10,569
19 Jun 20	39.00000 +0.50	39.95	38.95	38.95	30,511
18 Jun 20	38.50000 -0.30	39.97	37.50	38.50	13,765
17 Jun 20	38.80000 -1.17	39.94	38.80	38.80	3,834
16 Jun 20	39.97000 +0.97	39.97	39.97	39.97	12,484
15 Jun 20	39.00000 +0.00	39.97	37.25	38.50	26,470
12 Jun 20	39.00000 +0.00	39.00	39.00	39.00	3,335
11 Jun 20	39.00000 -3.00	41.90	37.00	41.90	100,516
10 Jun 20	42.00000 +0.00	42.00	40.00	42.00	8,885
09 Jun 20	42.00000 -0.50	42.00	38.88	42.00	12,135
08 Jun 20	42.50000 +0.00	44.00	40.50	42.50	9,234
05 Jun 20	42.50000 +2.50	43.00	40.00	40.50	19,671
04 Jun 20	40.00000 +0.00	40.00	40.00	40.00	1,276
03 Jun 20	40.00000 +1.50	40.00	38.20	38.50	15,327
02 Jun 20	38.50000 -0.50	40.00	37.00	38.50	989
01 Jun 20	39.00000 +1.00	39.00	39.00	39.00	9,752
29 May 20	38.00000 +0.00	39.00	37.02	38.00	10,274
28 May 20	38.00000 -1.90	40.00	37.03	38.50	25,274
27 May 20	39.90000 -4.10	45.00	39.90	44.00	54,513
26 May 20	44.00000 +1.50	46.00	42.80	42.80	18,900
22 May 20	42.50000 +0.00	45.00	40.67	42.50	8,647
21 May 20	42.50000 -1.50	46.00	40.00	44.00	46,706
20 May 20	44.00000 +5.00	47.00	38.60	39.00	167,236
19 May 20	39.00000 +12.95	40.00	28.25	28.25	199,264
18 May 20	26.05000 +0.04	26.05	26.01	26.05	18,559
15 May 20	26.01000 -0.04	26.01	26.01	26.01	62
14 May 20	26.05000 -0.45	26.05	26.05	26.05	31
13 May 20	26.50000 +0.45	27.00	26.01	26.50	1,142
12 May 20	26.05000 +0.00	26.05	26.05	26.05	1,808
11 May 20	26.05000 -0.05	26.05	26.05	26.05	5,500
07 May 20	26.10000 -0.30	26.10	24.20	26.10	175,953
06 May 20	26.40000 +0.09	26.40	26.00	26.40	17,575
05 May 20	26.30560 +0.21	26.31	26.31	26.31	10,598
04 May 20	26.10000 -0.10	26.10	26.00	26.10	98,684
01 May 20	26.20000 -0.30	26.20	26.20	26.20	5,725
30 Apr 20	26.50000 +0.00	26.95	26.01	26.50	61,143
29 Apr 20	26.50000 +0.00	26.95	25.00	26.50	50,487
28 Apr 20	26.50000 +0.00	26.95	26.00	26.50	30,000
27 Apr 20	26.50000 -0.80	27.00	25.50	27.00	36,295
24 Apr 20	27.30000 -0.95	27.30	25.00	27.30	35,500
23 Apr 20	28.25000 -0.35	28.25	28.25	28.25	3,500
22 Apr 20	28.60000 -0.40	28.60	28.60	28.60	18,840
21 Apr 20	29.00000 +0.00	29.00	25.00	29.00	10,380
20 Apr 20	29.00000 -1.50	30.01	27.10	30.01	14,918
17 Apr 20	30.50000 -0.90	32.40	28.00	31.50	31,881
16 Apr 20	31.40000 +1.40	31.40	30.00	31.40	23,159
15 Apr 20	30.00000 -0.05	30.00	30.00	30.00	11,648
14 Apr 20	30.05000 -2.45	30.05	30.05	30.05	1,552
09 Apr 20	32.50000 +0.50	34.00	30.00	32.50	5,011
08 Apr 20	32.00000 -1.50	32.00	32.00	32.00	14,037
07 Apr 20	33.50000 +0.00	34.75	32.50	33.50	34,724
06 Apr 20	33.50000 +1.00	34.85	32.70	33.50	35,508
03 Apr 20	32.50000 -1.00	33.00	30.00	33.00	72,173
02 Apr 20	33.50000 -8.20	43.23	32.00	41.70	150,749
01 Apr 20	41.70000 +17.70	43.40	24.80	24.80	393,041
31 Mar 20	24.00000 +7.85	26.50	17.00	18.50	477,596
30 Mar 20	16.15000 -0.35	16.15	14.50	16.15	112,702
27 Mar 20	16.50000 +0.00	16.70	16.00	16.50	59,300
26 Mar 20	16.50000 -0.50	17.50	15.00	17.00	46,440
25 Mar 20	17.00000 -0.50	17.90	16.00	17.50	123,819
24 Mar 20	17.50000 -5.00	22.50	14.95	22.50	596,080
23 Mar 20	22.50000 -2.50	23.00	22.00	23.00	3,671
20 Mar 20	25.00000 +0.00	25.00	24.50	24.50	21,152
18 Mar 20	25.00000 -4.50	25.00	25.00	25.00	16,980
17 Mar 20	29.50000 -7.00	36.00	26.63	36.00	38,646
16 Mar 20	36.50000 -8.50	45.00	36.00	45.00	39,397
13 Mar 20	45.00000 +0.00	45.00	45.00	45.00	518
12 Mar 20	45.00000 -0.80	45.00	45.00	45.00	10,000
11 Mar 20	45.80000 +0.80	45.80	45.02	45.80	12,573
10 Mar 20	45.00000 -1.00	45.00	45.00	45.00	3,750
09 Mar 20	46.00000 -0.50	46.00	46.00	46.00	2,160
06 Mar 20	46.50000 -3.00	47.45	43.50	47.45	70,929
05 Mar 20	49.50000 -5.45	53.00	47.00	53.00	86,588
04 Mar 20	54.95000 +0.95	54.95	54.95	54.95	2,256
02 Mar 20	54.00000 -1.00	54.00	54.00	54.00	1,587
28 Feb 20	55.00000 -4.50	56.00	54.00	56.00	22,998
27 Feb 20	59.50000 +2.00	60.00	56.93	60.00	13,250
26 Feb 20	57.50000 -3.65	57.50	57.50	57.50	20,000
25 Feb 20	61.15000 -0.05	61.15	60.00	61.15	1,228
24 Feb 20	61.20000 -0.30	61.20	61.20	61.20	1,624
21 Feb 20	61.50000 +0.01	61.50	60.00	61.50	8,500
18 Feb 20	61.49000 -0.01	61.49	60.00	61.49	15,773
17 Feb 20	61.50000 +0.00	61.80	60.03	61.50	28,618
14 Feb 20	61.50000 +0.06	61.50	61.44	61.50	6,117
13 Feb 20	61.44500 -0.06	61.44	61.44	61.44	14
12 Feb 20	61.50000 -2.00	63.49	60.50	63.49	650,685
11 Feb 20	63.50000 +0.00	64.24	62.50	63.50	37,875
10 Feb 20	63.50000 +0.06	64.25	63.00	63.50	29,914
07 Feb 20	63.44500 +0.60	63.44	62.34	63.00	38,782
05 Feb 20	62.84500 +0.55	62.85	62.85	62.85	2,284
04 Feb 20	62.30000 -0.70	62.30	62.30	62.30	611
31 Jan 20	63.00000 -0.45	63.90	63.00	63.90	4,475
30 Jan 20	63.45000 -0.60	63.45	63.37	63.45	1,646
29 Jan 20	64.05000 +0.60	64.05	63.45	64.05	3,227
28 Jan 20	63.45000 +0.00	63.45	63.45	63.45	142
27 Jan 20	63.45000 +0.15	63.45	63.45	63.45	5,000
24 Jan 20	63.30000 -1.14	63.30	63.30	63.30	10
23 Jan 20	64.44000 -0.06	64.44	64.44	64.44	2,000
22 Jan 20	64.50000 -1.50	66.25	63.00	66.00	86,305
21 Jan 20	66.00000 +3.03	67.00	63.00	66.00	432,775
20 Jan 20	62.97000 +1.47	62.97	62.97	62.97	3,951
17 Jan 20	61.50000 +0.35	62.25	61.15	61.50	4,212
16 Jan 20	61.15500 -1.10	61.15	61.10	61.15	3,784
15 Jan 20	62.25000 +1.20	62.25	62.25	62.25	4,713
14 Jan 20	61.05000 +0.00	61.05	61.05	61.05	2,668
13 Jan 20	61.05000 -0.45	61.05	60.13	61.05	19,518
10 Jan 20	61.50000 -0.30	62.85	61.00	61.50	10,374
09 Jan 20	61.80000 +0.80	61.80	61.80	61.80	17,500
08 Jan 20	61.00000 +0.00	61.00	61.00	61.00	619
07 Jan 20	61.00000 -0.50	61.00	61.00	61.00	2,875
06 Jan 20	61.50000 +0.60	62.00	61.40	61.50	26,512
03 Jan 20	60.90000 +0.00	60.90	60.00	60.90	71,111
02 Jan 20	60.90000 -0.50	60.90	60.90	60.90	1,819
31 Dec 19	61.40000 -0.97	61.40	61.40	61.40	800
30 Dec 19	62.37470 +0.87	62.37	62.37	62.37	16,012
23 Dec 19	61.50000 +0.00	61.50	60.00	61.50	6,332
20 Dec 19	61.50000 +0.00	61.50	61.50	61.50	1,000
19 Dec 19	61.50000 +1.50	63.00	60.00	61.50	41,147
17 Dec 19	60.00000 -1.50	60.00	60.00	60.00	25,000
16 Dec 19	61.50000 -0.50	61.60	60.00	61.60	21,673
13 Dec 19	62.00000 -0.93	63.00	60.00	63.00	49,955
11 Dec 19	62.93440 +0.93	62.93	62.38	62.38	27,794
10 Dec 19	62.00000 +0.50	62.40	61.05	61.50	44,918
09 Dec 19	61.50000 +0.80	62.47	60.00	61.50	23,050
06 Dec 19	60.70000 -0.05	60.70	60.00	60.70	52,456
05 Dec 19	60.75000 -0.25	60.75	60.75	60.75	8,280
04 Dec 19	61.00000 +0.00	61.00	60.00	61.00	6,957
03 Dec 19	61.00000 -0.75	61.54	60.00	61.50	11,888
02 Dec 19	61.74650 +0.25	61.75	61.75	61.75	161
29 Nov 19	61.50000 +0.50	62.00	59.83	61.50	6,607
28 Nov 19	61.00000 +0.00	61.00	60.00	61.00	14,079
27 Nov 19	61.00000 -1.00	61.00	60.00	61.00	23,435
26 Nov 19	62.00000 +0.00	62.00	62.00	62.00	1,500
25 Nov 19	62.00000 -0.99	62.00	62.00	62.00	5,100
22 Nov 19	62.99000 -0.51	63.00	62.99	63.00	2,624
21 Nov 19	63.50000 -0.69	64.19	63.00	64.00	9,276
20 Nov 19	64.19500 -0.31	64.45	64.19	64.19	6,784
19 Nov 19	64.50000 -3.50	65.00	64.50	65.00	64,727
18 Nov 19	68.00000 -2.14	69.00	67.00	69.00	15,291
15 Nov 19	70.14500 -0.06	70.14	70.00	70.14	14,236
14 Nov 19	70.20000 -0.30	70.20	70.14	70.20	2,512
13 Nov 19	70.50000 +2.50	71.98	69.00	71.00	52,974
12 Nov 19	68.00000 +1.50	68.44	66.45	66.50	27,756
08 Nov 19	66.50000 -1.50	67.44	66.45	67.44	24,407
07 Nov 19	68.00000 -2.02	71.40	68.00	71.00	44,873
06 Nov 19	70.02000 -0.98	70.02	70.00	70.02	1,178
05 Nov 19	71.00000 -1.00	71.50	71.00	71.50	26,100
31 Oct 19	72.00000 -1.10	73.00	71.50	72.50	10,736
28 Oct 19	73.10000 +0.60	73.10	73.10	73.10	113
25 Oct 19	72.50000 -0.60	73.00	71.30	72.50	25,550
24 Oct 19	73.10000 +1.42	73.10	73.10	73.10	1,352
23 Oct 19	71.68000 -2.07	71.68	71.68	71.68	1,000
22 Oct 19	73.74500 +2.07	73.80	73.75	73.75	315
21 Oct 19	71.68000 -0.47	71.68	71.34	71.68	2,015
18 Oct 19	72.15500 +0.15	72.15	72.15	72.15	1,065
17 Oct 19	72.00000 -2.00	72.00	72.00	72.00	3,500
16 Oct 19	74.00000 +0.50	74.00	74.00	74.00	2,427
15 Oct 19	73.50000 -1.00	74.40	72.25	74.40	21,761
14 Oct 19	74.50000 +0.16	75.00	74.00	75.00	10,000
11 Oct 19	74.34000 -0.66	74.34	74.34	74.34	1,347
10 Oct 19	75.00000 +0.00	75.00	74.75	75.00	22,114
09 Oct 19	75.00000 +0.25	75.50	74.50	75.00	12,500
08 Oct 19	74.75500 -0.25	74.75	74.75	74.75	18,500
07 Oct 19	75.00000 +0.38	76.00	75.00	75.00	5,786
04 Oct 19	74.62500 -1.36	74.63	74.63	74.63	1,396
03 Oct 19	75.98000 +1.36	76.00	75.98	75.98	2,708
02 Oct 19	74.62500 -0.38	74.63	74.60	74.63	435
01 Oct 19	75.00000 -0.50	75.75	74.60	75.50	17,610
30 Sep 19	75.50000 +0.00	75.75	74.90	75.50	17,681
27 Sep 19	75.50000 +0.00	76.00	74.90	75.50	9,068
26 Sep 19	75.50000 +3.00	76.00	74.03	76.00	83,181
25 Sep 19	72.50000 +0.00	73.00	72.00	72.50	20,295
24 Sep 19	72.50000 +0.50	73.67	72.00	72.00	4,483
23 Sep 19	72.00000 +0.01	72.00	72.00	72.00	109
20 Sep 19	71.99000 +0.74	71.99	71.99	71.99	2,450
19 Sep 19	71.25000 -0.75	71.25	71.00	71.25	6,205
18 Sep 19	72.00000 -0.03	72.00	71.00	72.00	8,125
17 Sep 19	72.03000 -0.72	72.03	72.00	72.03	10,846
16 Sep 19	72.75000 -2.15	72.75	72.75	72.75	820
13 Sep 19	74.90000 -0.10	74.90	74.90	74.90	13,162
12 Sep 19	75.00000 +0.00	75.00	75.00	75.00	2,500
11 Sep 19	75.00000 +2.25	75.00	75.00	75.00	3,000
10 Sep 19	72.75000 +0.00	72.75	72.75	72.75	100
09 Sep 19	72.75000 -0.75	72.75	72.75	72.75	250
05 Sep 19	73.50000 +1.00	75.00	72.36	73.50	33,777
04 Sep 19	72.50000 -2.00	72.50	72.20	72.50	2,897
02 Sep 19	74.50000 +1.00	74.50	74.50	74.50	16,801
30 Aug 19	73.50000 +0.00	74.25	72.50	73.50	9,212
29 Aug 19	73.50000 +0.00	74.25	72.50	73.50	1,912
28 Aug 19	73.50000 +0.46	74.50	72.15	73.50	3,918
27 Aug 19	73.04000 -1.96	73.04	72.15	73.04	5,126
23 Aug 19	75.00000 -0.50	76.00	74.15	75.50	14,447
22 Aug 19	75.50000 +0.00	75.50	74.51	75.50	67,080
21 Aug 19	75.50000 +4.50	76.75	74.00	74.00	44,763
20 Aug 19	71.00000 +1.02	71.99	69.98	69.98	19,483
19 Aug 19	69.98000 +0.98	69.98	69.98	69.98	3,556
16 Aug 19	69.00000 +1.50	70.00	68.62	68.62	24,428
15 Aug 19	67.50000 -0.50	69.44	67.24	68.00	5,012
14 Aug 19	68.00000 -0.50	70.00	67.30	68.50	26,288
13 Aug 19	68.50000 +2.50	70.00	65.80	66.00	25,164
12 Aug 19	66.00000 +11.00	66.00	57.00	57.00	85,441
07 Aug 19	55.00000 +0.03	55.00	55.00	55.00	6
06 Aug 19	54.97000 +2.47	54.97	54.97	54.97	500
05 Aug 19	52.50000 -0.60	52.50	52.50	52.50	2,000
02 Aug 19	53.10000 +0.00	53.10	53.10	53.10	3,484
01 Aug 19	53.10000 -0.40	53.10	53.00	53.10	3,625
31 Jul 19	53.50000 +0.50	54.97	53.00	53.50	39,088
29 Jul 19	53.00000 -1.97	53.00	53.00	53.00	30,625
26 Jul 19	54.97000 +2.97	55.00	54.97	54.97	39,576
25 Jul 19	52.00000 +1.37	52.98	51.30	51.50	49,054
24 Jul 19	50.63000 -1.07	50.63	50.63	50.63	60,768
23 Jul 19	51.70000 -0.07	51.77	51.70	51.70	4,420
22 Jul 19	51.77000 +1.77	51.77	51.77	51.77	11,822
19 Jul 19	50.00000 +0.00	50.00	50.00	50.00	5,195
18 Jul 19	50.00000 -1.50	50.00	50.00	50.00	1,003
17 Jul 19	51.50000 +0.00	51.90	50.00	51.50	20,012
15 Jul 19	51.50000 -1.25	52.63	51.50	51.50	438
11 Jul 19	52.75000 +1.15	52.75	52.75	52.75	2,000
10 Jul 19	51.60000 +0.00	51.60	51.60	51.60	250
09 Jul 19	51.60000 +0.10	51.60	51.60	51.60	35
08 Jul 19	51.50000 +0.75	52.97	51.50	51.50	41,944
05 Jul 19	50.75000 -0.25	50.75	50.75	50.75	12,675
04 Jul 19	51.00000 +0.45	51.98	50.65	51.00	6,518
03 Jul 19	50.55000 +0.05	50.55	50.55	50.55	167
02 Jul 19	50.50000 -0.50	50.50	50.50	50.50	55
28 Jun 19	51.00000 +0.00	51.90	50.50	51.00	35,207
27 Jun 19	51.00000 +0.50	51.50	50.50	51.00	44,511
26 Jun 19	50.50000 -0.90	50.50	50.50	50.50	158
25 Jun 19	51.40000 +1.30	51.40	51.40	51.40	3,879
24 Jun 19	50.10000 -0.90	50.10	50.00	50.10	17,727
21 Jun 19	51.00000 +0.50	51.98	50.10	51.00	15,071
20 Jun 19	50.50000 +0.00	50.50	50.50	50.50	179
19 Jun 19	50.50000 -0.50	50.50	50.50	50.50	192
18 Jun 19	51.00000 -0.98	51.98	50.50	51.00	8,456
14 Jun 19	51.98000 +0.00	51.98	51.98	51.98	32,460
13 Jun 19	51.98000 +1.88	51.98	51.98	51.98	16
12 Jun 19	50.10000 -0.90	50.10	50.10	50.10	10,035
10 Jun 19	51.00000 +0.00	51.98	50.10	51.00	23,374
07 Jun 19	51.00000 +0.00	51.98	50.10	51.00	39,527
05 Jun 19	51.00000 -0.98	51.98	50.10	51.00	3,322
31 May 19	51.98000 +0.00	51.98	51.98	51.98	469
29 May 19	51.98000 +0.98	51.98	51.98	51.98	9,694
28 May 19	51.00000 +0.00	51.98	50.10	51.00	6,854
24 May 19	51.00000 +0.00	51.98	50.10	51.00	25,378
23 May 19	51.00000 +0.00	51.98	50.10	51.50	14,846
22 May 19	51.00000 -1.00	51.00	51.00	51.00	536
21 May 19	52.00000 -0.11	52.00	52.00	52.00	10,250
20 May 19	52.11000 -0.74	52.11	52.11	52.11	375
17 May 19	52.84500 +0.35	52.85	52.85	52.85	1,868
16 May 19	52.50000 +0.00	52.99	52.00	52.50	15,471
15 May 19	52.50000 -2.50	56.50	52.00	55.00	41,014
14 May 19	55.00000 -1.50	57.00	53.00	53.00	47,672
13 May 19	56.50000 +0.10	56.50	56.50	56.50	250
10 May 19	56.40000 +1.40	56.40	56.40	56.40	1,751
09 May 19	55.00000 -0.50	57.00	54.00	55.50	13,111
07 May 19	55.50000 +0.50	56.55	55.20	56.00	18,183
03 May 19	55.00000 +1.50	55.00	53.00	53.50	22,070
02 May 19	53.50000 +4.00	54.00	52.00	52.00	30,272
01 May 19	49.50000 +4.50	52.00	47.00	47.00	17,163
30 Apr 19	45.00000 +1.60	46.00	43.80	44.00	42,456
29 Apr 19	43.40000 +0.30	43.40	43.10	43.40	67,320
25 Apr 19	43.10000 +0.00	43.10	43.10	43.10	182
24 Apr 19	43.10000 -0.29	43.10	43.00	43.10	89,990
23 Apr 19	43.39000 +0.00	43.39	43.35	43.39	124,107
18 Apr 19	43.39000 +0.00	43.39	43.00	43.39	5,250
17 Apr 19	43.39000 -0.11	43.39	43.00	43.00	2,050
16 Apr 19	43.50000 +0.00	43.50	43.00	43.50	338,946
15 Apr 19	43.50000 +0.50	43.50	43.00	43.50	3,605
12 Apr 19	43.00000 +0.00	43.00	43.00	43.00	20,552
11 Apr 19	43.00000 -2.00	43.00	43.00	43.00	24,154
10 Apr 19	45.00000 -0.10	45.10	45.00	45.10	13,969
09 Apr 19	45.10000 +0.10	45.10	45.10	45.10	300
08 Apr 19	45.00000 -0.50	45.00	45.00	45.00	63,623
05 Apr 19	45.50000 -0.50	46.00	45.00	46.00	22,346
04 Apr 19	46.00000 -0.50	46.00	46.00	46.00	2,907
03 Apr 19	46.50000 -0.50	47.10	46.00	47.10	66,451
02 Apr 19	47.00000 -0.50	47.00	47.00	47.00	2,500
01 Apr 19	47.50000 +0.00	47.50	47.20	47.50	1,298
29 Mar 19	47.50000 -0.50	47.50	47.50	47.50	11,303
28 Mar 19	48.00000 -0.25	48.01	47.99	48.01	13,750
25 Mar 19	48.25000 -1.75	48.25	48.25	48.25	47,500
22 Mar 19	50.00000 +0.00	52.00	49.00	50.00	52,941
20 Mar 19	50.00000 +1.35	50.00	50.00	50.00	8,499
19 Mar 19	48.65000 +0.10	48.65	48.65	48.65	373
18 Mar 19	48.55000 -0.45	49.94	48.55	49.00	27,278
15 Mar 19	49.00000 +0.50	50.00	48.50	48.50	17,103
14 Mar 19	48.50000 +0.00	49.00	47.00	48.00	45,268
13 Mar 19	48.50000 +0.50	48.75	48.00	48.50	61,905
12 Mar 19	48.00000 -1.00	48.00	46.00	48.00	8,447
11 Mar 19	49.00000 -2.50	50.00	49.00	50.00	31,168
08 Mar 19	51.50000 -2.83	54.00	50.00	54.00	131,746
07 Mar 19	54.33250 -0.17	54.33	54.30	54.33	1,955
06 Mar 19	54.50000 +0.50	55.00	54.00	54.50	21,127
05 Mar 19	54.00000 -4.40	54.00	54.00	54.00	7,529
04 Mar 19	58.40000 +0.40	60.00	58.40	58.40	14
01 Mar 19	58.00000 +0.00	58.68	54.00	58.00	94
28 Feb 19	58.00000 -4.00	60.60	56.04	60.60	207
27 Feb 19	62.00000 +0.00	62.00	60.20	62.00	76
26 Feb 19	62.00000 +0.00	62.00	62.00	62.00	121
25 Feb 19	62.00000 +0.00	62.80	60.00	62.00	219
22 Feb 19	62.00000 +0.00	63.00	60.40	62.00	460
21 Feb 19	62.00000 -1.20	63.20	60.40	62.00	9
20 Feb 19	63.20000 +2.80	63.20	63.20	63.20	33
19 Feb 19	60.40000 -1.60	60.40	60.40	60.40	1
18 Feb 19	62.00000 +0.00	63.20	60.40	62.00	142
15 Feb 19	62.00000 -2.00	63.20	60.40	62.00	502
14 Feb 19	64.00000 +0.00	64.20	64.00	64.20	115
13 Feb 19	64.00000 -1.20	64.00	64.00	64.00	519
12 Feb 19	65.20000 -0.80	65.20	64.00	65.20	79
11 Feb 19	66.00000 +0.00	66.40	64.00	66.00	426
08 Feb 19	66.00000 -4.00	67.92	61.02	64.00	1,017
07 Feb 19	70.00000 +0.40	70.00	70.00	70.00	4
06 Feb 19	69.60000 +0.00	69.60	68.00	69.60	185
04 Feb 19	69.60000 -0.40	69.60	68.30	69.60	175
01 Feb 19	70.00000 +0.00	70.00	68.40	70.00	16
31 Jan 19	70.00000 -5.00	77.60	68.76	75.00	980
30 Jan 19	75.00000 +13.00	78.00	64.00	64.00	1,125
29 Jan 19	62.00000 +2.00	62.00	62.00	62.00	35
25 Jan 19	60.00000 +1.00	60.00	59.02	59.02	192
24 Jan 19	59.00000 -0.92	59.40	58.60	58.60	313
23 Jan 19	59.92000 +1.92	60.00	59.92	59.92	489
22 Jan 19	58.00000 +0.08	58.00	58.00	58.00	25
18 Jan 19	57.92000 +1.92	57.92	57.92	57.92	12
17 Jan 19	56.00000 +0.00	57.92	56.00	56.00	158
16 Jan 19	56.00000 +4.00	56.00	50.80	52.00	1,077
15 Jan 19	52.00000 -1.20	53.10	50.24	52.00	220
14 Jan 19	53.20000 +1.20	53.20	53.20	53.20	63
11 Jan 19	52.00000 +0.00	53.20	50.24	52.00	61
09 Jan 19	52.00000 +0.20	53.60	50.20	52.00	108
08 Jan 19	51.79600 +0.80	51.80	50.40	51.00	365
07 Jan 19	51.00000 -3.00	54.00	50.00	54.00	885
04 Jan 19	54.00000 +1.70	54.00	54.00	54.00	1
03 Jan 19	52.30000 -0.90	52.30	52.30	52.30	31
02 Jan 19	53.20000 +0.00	53.20	52.20	53.20	39
31 Dec 18	53.20000 +0.00	53.20	53.20	53.20	5
28 Dec 18	53.20000 +0.00	53.20	53.20	53.20	19
24 Dec 18	53.20000 +1.00	53.20	53.20	53.20	0
21 Dec 18	52.20000 -1.80	52.20	52.20	52.20	2
20 Dec 18	54.00000 +0.90	54.96	53.20	54.00	256
19 Dec 18	53.10000 -0.10	53.10	52.05	53.10	119
18 Dec 18	53.20000 -0.78	53.20	52.40	53.20	44
17 Dec 18	53.98000 +1.18	53.98	53.98	53.98	23
14 Dec 18	52.80000 -1.20	52.80	52.80	52.80	1
13 Dec 18	54.00000 -0.40	54.00	54.00	54.00	0
12 Dec 18	54.40000 -1.60	54.40	54.00	54.40	98
11 Dec 18	56.00000 -2.00	56.20	54.00	56.20	495
10 Dec 18	58.00000 +5.58	60.00	56.36	58.00	876
07 Dec 18	52.42000 -1.58	52.42	52.42	52.42	5
06 Dec 18	54.00000 -1.10	55.60	54.00	55.00	191
05 Dec 18	55.10000 -0.50	55.10	55.10	55.10	1
04 Dec 18	55.60000 +0.00	55.60	55.60	55.60	81
03 Dec 18	55.60000 +0.60	56.00	55.60	55.60	663
30 Nov 18	55.00000 +0.00	56.00	55.00	55.00	342
29 Nov 18	55.00000 -1.80	56.80	55.00	56.80	435
28 Nov 18	56.80000 +0.00	56.80	56.80	56.80	13
27 Nov 18	56.80000 -0.20	56.80	55.00	56.80	45
26 Nov 18	57.00000 +0.20	60.00	56.80	57.00	625
22 Nov 18	56.80000 +0.80	56.80	56.80	56.80	46
20 Nov 18	56.00000 -2.00	56.00	56.00	56.00	156
19 Nov 18	58.00000 +4.00	58.00	55.20	55.20	375
15 Nov 18	54.00000 +0.00	55.92	53.20	54.00	23
14 Nov 18	54.00000 -2.00	56.00	53.20	54.00	214
13 Nov 18	56.00000 +3.10	56.00	56.00	56.00	15
12 Nov 18	52.90000 -3.10	52.90	52.90	52.90	13
09 Nov 18	56.00000 +1.70	56.00	56.00	56.00	40
08 Nov 18	54.30000 +0.30	55.92	54.30	54.30	220
07 Nov 18	54.00000 +0.00	54.40	52.40	54.00	247
06 Nov 18	54.00000 +0.00	54.40	52.00	54.00	256
05 Nov 18	54.00000 +0.00	54.00	54.00	54.00	92
02 Nov 18	54.00000 +0.00	54.30	52.60	54.00	714
01 Nov 18	54.00000 +0.00	54.00	54.00	54.00	73
31 Oct 18	54.00000 +0.00	54.40	52.60	54.00	161
30 Oct 18	54.00000 -2.00	56.10	50.00	56.10	1,213
29 Oct 18	56.00000 +0.00	56.00	56.00	56.00	18
26 Oct 18	56.00000 -0.10	56.00	56.00	56.00	27
25 Oct 18	56.10000 -0.90	56.10	56.10	56.10	16
24 Oct 18	57.00000 -1.00	58.00	56.60	58.00	185
23 Oct 18	58.00000 +0.00	60.00	58.00	58.00	33
22 Oct 18	58.00000 +0.00	58.80	56.60	58.00	36
19 Oct 18	58.00000 -3.60	59.90	56.60	59.90	713
18 Oct 18	61.60000 -0.30	61.90	61.60	61.60	203
17 Oct 18	61.90000 -0.90	62.00	61.90	61.90	80
16 Oct 18	62.80000 +2.80	62.80	62.80	62.80	1
15 Oct 18	60.00000 +0.00	63.20	56.40	60.00	35
12 Oct 18	60.00000 +0.00	64.00	57.00	60.00	471
11 Oct 18	60.00000 -9.96	64.00	60.00	64.00	1,404
10 Oct 18	69.96000 +1.76	69.96	68.00	69.96	56
09 Oct 18	68.20000 +0.00	68.20	68.20	68.20	17
08 Oct 18	68.20000 -2.20	68.20	68.20	68.20	4
05 Oct 18	70.40000 +0.40	70.40	70.40	70.40	142
03 Oct 18	70.00000 +1.20	70.40	68.00	70.00	62
02 Oct 18	68.80000 -1.20	68.80	68.20	68.80	159
28 Sep 18	70.00000 +0.00	71.80	68.20	70.00	678
27 Sep 18	70.00000 -2.00	73.60	70.00	72.00	793
26 Sep 18	72.00000 +2.80	72.00	72.00	72.00	639
25 Sep 18	69.20000 -0.80	69.20	69.20	69.20	43
24 Sep 18	70.00000 -1.00	75.20	69.20	71.00	133
21 Sep 18	71.00000 +1.00	71.96	68.00	70.00	272
20 Sep 18	70.00000 -8.00	76.80	70.00	76.80	283
19 Sep 18	78.00000 +4.00	79.20	76.20	78.00	482
18 Sep 18	74.00000 -2.00	78.80	74.00	76.00	190
17 Sep 18	76.00000 +4.04	78.00	70.80	71.00	779
14 Sep 18	71.96000 -4.04	76.00	71.96	76.00	677
13 Sep 18	76.00000 +2.00	77.60	72.40	76.00	343
12 Sep 18	74.00000 +2.80	74.00	71.80	71.80	372
11 Sep 18	71.20000 +0.20	72.00	71.20	71.20	32
10 Sep 18	71.00000 -6.00	74.80	70.14	74.80	937
07 Sep 18	77.00000 +0.00	78.80	75.50	77.00	94
06 Sep 18	77.00000 -2.12	79.12	73.68	76.00	41
05 Sep 18	79.12000 +3.12	79.12	79.12	79.12	9
04 Sep 18	76.00000 -1.68	76.40	75.60	76.40	406
03 Sep 18	77.68000 -0.32	77.68	77.68	77.68	46
31 Aug 18	78.00000 -2.00	78.00	77.68	78.00	90
30 Aug 18	80.00000 +2.32	82.80	78.00	80.00	11
29 Aug 18	77.68000 -2.32	77.68	77.68	77.68	6
28 Aug 18	80.00000 +0.00	83.00	77.20	80.00	1,490
24 Aug 18	80.00000 +0.00	83.20	77.20	80.00	500
23 Aug 18	80.00000 +0.00	81.98	80.00	80.00	125
22 Aug 18	80.00000 +6.80	83.20	77.20	77.20	637
21 Aug 18	73.20000 +0.20	75.60	73.20	73.20	382
20 Aug 18	73.00000 +2.20	73.50	70.30	73.00	415
16 Aug 18	70.80000 -2.20	70.80	70.80	70.80	58
15 Aug 18	73.00000 +1.00	73.50	71.96	71.96	160
14 Aug 18	72.00000 -6.00	72.00	72.00	72.00	125
13 Aug 18	78.00000 +2.00	78.00	78.00	78.00	138
10 Aug 18	76.00000 +0.00	78.00	72.40	76.00	194
09 Aug 18	76.00000 +2.00	78.00	73.68	76.00	37
08 Aug 18	74.00000 -5.20	74.00	72.40	74.00	50
07 Aug 18	79.20000 +4.80	79.84	79.20	79.20	358
06 Aug 18	74.40000 -4.80	74.40	74.40	74.40	57
03 Aug 18	79.20000 -0.40	79.20	79.20	79.20	69
02 Aug 18	79.60000 +3.60	79.60	79.60	79.60	66
31 Jul 18	76.00000 +0.00	79.60	74.00	76.00	650
30 Jul 18	76.00000 +2.00	79.60	74.00	76.00	42
27 Jul 18	74.00000 -2.00	74.00	74.00	74.00	23
26 Jul 18	76.00000 -2.00	76.40	75.60	76.00	263
25 Jul 18	78.00000 +2.00	78.40	78.00	78.00	92
24 Jul 18	76.00000 -2.00	79.20	76.00	78.00	272
23 Jul 18	78.00000 -2.00	79.60	76.00	78.00	136
20 Jul 18	80.00000 -0.80	83.60	76.84	80.00	61
19 Jul 18	80.80000 +0.80	83.60	80.80	80.80	71
18 Jul 18	80.00000 -0.20	80.00	78.00	80.00	331
17 Jul 18	80.20000 -1.80	80.20	80.20	80.20	40
13 Jul 18	82.00000 -3.08	85.00	79.46	85.00	399
12 Jul 18	85.08000 +9.28	85.08	78.00	78.00	561
11 Jul 18	75.80000 +0.00	78.00	74.00	75.80	324
10 Jul 18	75.80000 +0.80	78.00	73.60	75.00	131
09 Jul 18	75.00000 +2.60	78.00	64.00	75.00	17,740
06 Jul 18	72.40000 -1.60	72.40	72.40	72.40	13
05 Jul 18	74.00000 +3.00	78.00	72.20	72.20	295
04 Jul 18	71.00000 +1.00	74.00	67.80	70.00	392
02 Jul 18	70.00000 +0.00	74.00	67.60	70.00	158
29 Jun 18	70.00000 +0.00	74.00	67.40	70.00	365
28 Jun 18	70.00000 +3.00	72.00	66.40	67.00	650
27 Jun 18	67.00000 -7.00	72.00	64.80	72.00	1,486
26 Jun 18	74.00000 -4.00	76.00	72.00	76.00	663
25 Jun 18	78.00000 +0.80	78.80	77.20	78.00	255
22 Jun 18	77.20000 -4.80	77.20	77.20	77.20	6
21 Jun 18	82.00000 -4.00	86.00	80.00	86.00	976
20 Jun 18	86.00000 +0.00	86.90	84.00	86.00	169
19 Jun 18	86.00000 +0.80	87.20	84.40	86.00	294
18 Jun 18	85.20000 -2.80	85.20	84.80	85.20	80
15 Jun 18	88.00000 -2.00	92.00	84.80	90.00	361
14 Jun 18	90.00000 +0.00	92.00	88.00	90.00	579
13 Jun 18	90.00000 -2.00	92.00	88.80	90.00	229
12 Jun 18	92.00000 +6.00	92.00	92.00	92.00	704
11 Jun 18	86.00000 +0.00	88.00	84.80	86.00	406
08 Jun 18	86.00000 -4.00	92.00	84.00	90.00	994
07 Jun 18	90.00000 +6.00	91.20	82.40	82.40	238
06 Jun 18	84.00000 +2.00	84.00	84.00	84.00	490
05 Jun 18	82.00000 -4.00	85.60	80.76	85.60	461
04 Jun 18	86.00000 +0.00	87.20	84.40	86.00	591
01 Jun 18	86.00000 -4.00	90.00	84.00	90.00	710
31 May 18	90.00000 +10.80	92.00	82.34	82.34	1,192
30 May 18	79.20000 +1.88	80.80	77.32	79.20	757
29 May 18	77.32000 -1.88	77.32	77.32	77.32	4
25 May 18	79.20000 +1.20	81.60	77.32	78.00	180
24 May 18	78.00000 +0.00	79.60	77.20	78.00	498
23 May 18	78.00000 -1.60	79.60	77.20	78.00	68
22 May 18	79.60000 +1.60	79.60	79.60	79.60	88
21 May 18	78.00000 +0.00	79.96	77.24	78.00	124
18 May 18	78.00000 +0.00	79.96	76.44	78.00	29
17 May 18	78.00000 +0.00	80.00	77.88	78.00	109
16 May 18	78.00000 +0.00	78.00	77.88	78.00	1,302
15 May 18	78.00000 +4.00	80.00	72.80	74.00	915
14 May 18	74.00000 +1.00	84.00	72.00	80.00	3,057
11 May 18	73.00000 +0.00	73.90	72.60	73.00	50
10 May 18	73.00000 +1.00	74.00	72.00	72.00	190
09 May 18	72.00000 +6.00	74.00	68.00	68.00	1,048
08 May 18	66.00000 +2.48	66.12	64.40	64.40	439
03 May 18	63.52000 -1.48	63.52	63.52	63.52	17
02 May 18	65.00000 +1.00	65.00	65.00	65.00	43
30 Apr 18	64.00000 +0.00	64.80	63.40	64.00	379
27 Apr 18	64.00000 +0.60	65.00	62.20	64.00	341
26 Apr 18	63.40000 -2.40	63.40	63.40	63.40	3
24 Apr 18	65.80000 +1.00	65.80	65.80	65.80	26
23 Apr 18	64.80000 +0.80	65.80	64.80	64.80	7
20 Apr 18	64.00000 +1.00	64.80	63.90	63.90	545
19 Apr 18	63.00000 +0.00	64.00	62.40	63.00	98
18 Apr 18	63.00000 +0.00	64.37	62.40	63.00	158
16 Apr 18	63.00000 +0.00	64.80	59.00	63.00	244
13 Apr 18	63.00000 +0.00	64.00	60.40	63.00	925
12 Apr 18	63.00000 -1.00	64.00	60.00	64.00	500
11 Apr 18	64.00000 -0.60	64.00	64.00	64.00	10
10 Apr 18	64.60000 -0.20	64.60	64.00	64.60	151
09 Apr 18	64.80000 -1.20	64.80	64.00	64.80	101
05 Apr 18	66.00000 +0.00	66.00	64.20	66.00	110
04 Apr 18	66.00000 +5.20	67.20	61.20	62.00	1,045
03 Apr 18	60.80000 -0.20	60.80	60.80	60.80	170
29 Mar 18	61.00000 -3.22	64.22	60.00	64.22	1,544
27 Mar 18	64.22000 -0.78	64.22	64.00	64.22	188
26 Mar 18	65.00000 +0.00	65.56	64.00	65.00	222
23 Mar 18	65.00000 -0.56	65.56	64.50	65.00	14
22 Mar 18	65.56001 +0.56	65.56	65.56	65.56	4
21 Mar 18	65.00000 -1.00	65.80	64.36	65.80	461
20 Mar 18	66.00000 -3.00	69.58	66.00	69.00	686
19 Mar 18	69.00000 +0.00	70.00	68.00	69.00	386
16 Mar 18	69.00000 +2.20	70.00	68.00	68.00	344
15 Mar 18	66.80000 +2.00	66.80	66.80	66.80	258
14 Mar 18	64.80000 -2.20	64.80	64.80	64.80	48
13 Mar 18	67.00000 +1.00	67.00	66.00	67.00	56
12 Mar 18	66.00000 -1.00	66.00	66.00	66.00	10
09 Mar 18	67.00000 +0.20	67.50	66.00	67.50	442
07 Mar 18	66.80000 +0.00	66.80	66.80	66.80	13
06 Mar 18	66.80000 +0.00	66.80	66.80	66.80	38
05 Mar 18	66.80000 -1.20	66.80	66.80	66.80	22
02 Mar 18	68.00000 +0.00	68.40	67.60	68.00	363
28 Feb 18	68.00000 +0.00	68.00	68.00	68.00	766
27 Feb 18	68.00000 +0.00	68.00	68.00	68.00	7
26 Feb 18	68.00000 +0.00	68.00	68.00	68.00	44
23 Feb 18	68.00000 +0.00	68.00	66.04	68.00	71
22 Feb 18	68.00000 -2.00	68.00	68.00	68.00	286
21 Feb 18	70.00000 +1.00	70.40	70.00	70.00	20
20 Feb 18	69.00000 +0.00	69.46	68.00	69.00	321
19 Feb 18	69.00000 +2.00	69.78	68.00	69.00	274
16 Feb 18	67.00000 +0.00	67.00	66.00	67.00	156
15 Feb 18	67.00000 -1.00	67.00	66.00	67.00	76
14 Feb 18	68.00000 +1.00	68.00	66.44	67.00	215
13 Feb 18	67.00000 +2.00	67.20	66.04	67.00	133
12 Feb 18	65.00000 +3.00	65.40	58.00	58.00	964
09 Feb 18	62.00000 -12.00	74.80	62.00	74.80	677
08 Feb 18	74.00000 -1.00	74.00	74.00	74.00	2
07 Feb 18	75.00000 +0.00	75.00	74.00	75.00	47
06 Feb 18	75.00000 -1.08	76.80	74.00	76.80	349
05 Feb 18	76.07999 -0.92	76.08	76.00	76.08	89
02 Feb 18	77.00000 +0.60	77.20	76.40	77.00	130
01 Feb 18	76.40000 +0.00	76.40	76.40	76.40	84
31 Jan 18	76.40000 -0.60	76.40	76.40	76.40	132
30 Jan 18	77.00000 +0.60	77.20	76.10	77.00	263
29 Jan 18	76.40000 -0.60	76.40	76.40	76.40	189
26 Jan 18	77.00000 +1.00	77.00	76.00	77.00	53
25 Jan 18	76.00000 +0.00	76.00	76.00	76.00	47
23 Jan 18	76.00000 +0.88	76.00	75.12	76.00	143
22 Jan 18	75.12000 -0.88	75.12	75.12	75.12	55
19 Jan 18	76.00000 -0.80	76.20	74.84	76.00	3
18 Jan 18	76.80000 -1.20	76.80	76.80	76.80	16
17 Jan 18	78.00000 +2.00	78.00	78.00	78.00	4
16 Jan 18	76.00000 -0.80	76.80	74.20	76.00	267
15 Jan 18	76.80000 +0.80	76.80	76.80	76.80	1
10 Jan 18	76.00000 +0.00	76.00	76.00	76.00	158
09 Jan 18	76.00000 +0.00	76.80	74.40	76.00	184
08 Jan 18	76.00000 +0.00	76.80	74.20	76.00	213
05 Jan 18	76.00000 +1.60	76.00	74.20	76.00	72
04 Jan 18	74.40000 -1.60	74.40	74.40	74.40	188
03 Jan 18	76.00000 -0.80	78.00	74.40	76.00	225
02 Jan 18	76.80000 +0.80	76.80	76.80	76.80	158
29 Dec 17	76.00000 +0.00	76.80	74.20	76.00	6
28 Dec 17	76.00000 -1.00	76.34	74.20	76.34	40
27 Dec 17	77.00000 +0.00	77.85	76.20	77.00	212
21 Dec 17	77.00000 -1.00	77.97	76.20	77.97	448
20 Dec 17	78.00000 -1.60	79.60	76.00	78.00	266
19 Dec 17	79.60000 +1.60	79.60	79.60	79.60	6
18 Dec 17	78.00000 +1.60	79.20	76.40	78.00	134
15 Dec 17	76.40000 -1.60	76.40	76.40	76.40	1
14 Dec 17	78.00000 +0.00	79.20	78.00	78.00	92
13 Dec 17	78.00000 +1.00	78.00	77.54	77.54	125
12 Dec 17	77.00000 +0.00	78.40	74.99	77.00	411
11 Dec 17	77.00000 +4.80	79.60	74.80	76.00	736
08 Dec 17	72.20000 -3.00	72.20	72.20	72.20	66
07 Dec 17	75.20000 -0.20	75.20	75.20	75.20	66
06 Dec 17	75.40000 +1.40	75.40	75.40	75.40	17
05 Dec 17	74.00000 +1.20	75.40	72.20	74.00	316
04 Dec 17	72.80000 +0.00	72.80	72.80	72.80	67
01 Dec 17	72.80000 +0.00	72.80	72.80	72.80	81
30 Nov 17	72.80000 -1.20	72.80	72.20	72.80	122
29 Nov 17	74.00000 -1.20	75.40	73.20	74.00	273
28 Nov 17	75.20000 +1.20	75.40	75.20	75.20	183
27 Nov 17	74.00000 +0.00	75.40	73.20	74.00	358
23 Nov 17	74.00000 -1.60	75.60	72.66	74.00	94
22 Nov 17	75.60000 +0.00	75.60	75.60	75.60	33
21 Nov 17	75.60000 +1.60	76.00	75.60	75.60	67
20 Nov 17	74.00000 +1.40	76.00	72.60	74.00	199
17 Nov 17	72.60000 -1.40	72.60	72.00	72.60	119
16 Nov 17	74.00000 +0.00	76.00	72.32	74.00	647
15 Nov 17	74.00000 +1.80	75.60	72.40	74.00	23
14 Nov 17	72.20000 -3.60	72.20	72.20	72.20	100
13 Nov 17	75.80000 +1.80	75.80	75.80	75.80	17
10 Nov 17	74.00000 +0.00	75.80	72.40	74.00	61
09 Nov 17	74.00000 +0.00	75.80	72.80	74.00	116
08 Nov 17	74.00000 -3.20	75.80	72.80	75.00	253
07 Nov 17	77.20000 +2.20	77.20	77.20	77.20	32
06 Nov 17	75.00000 +0.00	77.20	73.20	75.00	1,064
03 Nov 17	75.00000 +1.10	75.60	74.80	74.80	511
02 Nov 17	73.90000 -1.10	73.90	72.20	73.90	2,380
01 Nov 17	75.00000 +0.00	75.20	72.80	75.00	323
31 Oct 17	75.00000 +1.00	75.40	72.80	75.00	445
30 Oct 17	74.00000 +1.00	74.00	73.20	73.20	555
27 Oct 17	73.00000 +2.90	73.60	70.10	71.00	3,153
26 Oct 17	70.10000 -0.90	70.10	70.10	70.10	6
25 Oct 17	71.00000 +0.00	71.90	70.10	71.00	35
24 Oct 17	71.00000 -2.00	71.90	70.00	71.90	278
23 Oct 17	73.00000 -2.00	74.00	70.00	74.00	62
20 Oct 17	75.00000 +1.00	76.00	74.00	75.00	101
19 Oct 17	74.00000 +0.00	74.00	74.00	74.00	67
18 Oct 17	74.00000 -0.10	74.00	74.00	74.00	23
17 Oct 17	74.10000 -0.86	74.10	70.00	74.10	504
16 Oct 17	74.96000 +0.00	74.96	74.80	74.96	192
13 Oct 17	74.96000 -0.04	74.96	74.80	74.96	94
12 Oct 17	75.00000 +0.00	76.04	74.80	74.80	420
10 Oct 17	75.00000 +0.00	75.00	74.10	75.00	34
09 Oct 17	75.00000 +0.00	75.20	74.10	75.20	62
06 Oct 17	75.00000 +1.00	75.20	74.10	75.20	332
05 Oct 17	74.00000 +0.40	74.40	72.96	72.96	275
04 Oct 17	73.59600 +0.60	73.60	70.00	73.60	339
03 Oct 17	73.00000 +0.00	73.60	70.00	73.60	254
02 Oct 17	73.00000 +0.00	73.60	72.10	73.20	186
29 Sep 17	73.00000 +0.00	73.50	72.10	73.50	1
28 Sep 17	73.00000 +0.00	73.00	72.00	72.00	72
27 Sep 17	73.00000 +0.70	73.00	72.00	72.04	58
26 Sep 17	72.30000 -0.50	72.30	72.30	72.30	100
25 Sep 17	72.80000 -4.20	72.80	70.40	72.80	365
22 Sep 17	77.00000 +0.00	77.80	76.00	77.80	208
21 Sep 17	77.00000 +5.02	77.00	72.00	72.00	895
20 Sep 17	71.98000 +0.98	72.00	71.98	71.98	71
19 Sep 17	71.00000 -1.00	74.00	70.80	74.00	207
18 Sep 17	72.00000 +0.00	74.00	70.00	71.40	532
15 Sep 17	72.00000 +1.23	74.00	70.00	70.77	481
14 Sep 17	70.77200 +0.77	70.77	70.77	70.77	0
13 Sep 17	70.00000 +4.00	70.77	65.50	67.00	590
12 Sep 17	66.00000 +0.00	67.20	65.50	66.00	279
11 Sep 17	66.00000 +0.00	67.60	66.00	67.60	144
08 Sep 17	66.00000 -1.60	68.00	66.00	67.60	5,379
07 Sep 17	67.60000 +1.60	67.60	67.60	67.60	125
06 Sep 17	66.00000 +0.50	68.21	64.00	66.44	1,618
05 Sep 17	65.50000 +2.50	66.00	65.50	65.50	243
04 Sep 17	63.00000 +0.00	66.00	62.00	62.00	334
01 Sep 17	63.00000 +0.00	66.00	60.80	60.80	191
31 Aug 17	63.00000 +2.00	64.00	63.00	64.00	281
30 Aug 17	61.00000 -0.20	63.00	60.40	60.75	1,008
29 Aug 17	61.20000 -0.80	61.20	61.20	61.20	136
25 Aug 17	62.00000 -1.00	63.60	60.75	63.00	116
23 Aug 17	63.00000 -1.00	65.00	62.60	64.00	123
22 Aug 17	64.00000 -1.60	65.58	62.50	64.00	69
21 Aug 17	65.60000 +0.60	65.60	65.60	65.60	100
18 Aug 17	65.00000 +1.40	65.00	65.00	65.00	57
17 Aug 17	63.60000 +0.60	63.60	62.04	63.00	976
16 Aug 17	63.00000 -1.00	65.00	62.00	64.00	185
15 Aug 17	64.00000 +4.00	65.60	60.00	60.00	1,062
14 Aug 17	60.00000 -4.71	61.60	58.30	60.00	84
11 Aug 17	64.70800 +2.71	67.20	64.71	67.00	569
10 Aug 17	62.00000 -1.00	62.00	60.00	62.00	184
09 Aug 17	63.00000 -1.00	64.00	60.40	64.00	77
08 Aug 17	64.00000 +0.00	64.00	64.00	64.00	88
07 Aug 17	64.00000 -0.70	64.00	64.00	64.00	27
04 Aug 17	64.70000 -0.30	64.70	61.20	64.70	1,029
03 Aug 17	65.00000 +0.00	66.00	64.00	65.00	162
02 Aug 17	65.00000 -2.20	67.20	64.71	67.00	578
01 Aug 17	67.20000 +1.20	67.20	67.20	67.20	8
28 Jul 17	66.00000 -0.60	66.00	66.00	66.00	63
27 Jul 17	66.60000 -0.40	66.60	66.00	66.60	97
26 Jul 17	67.00000 +0.00	67.99	66.40	67.00	618
25 Jul 17	67.00000 -2.00	68.00	66.04	68.00	386
24 Jul 17	69.00000 -2.26	70.00	67.00	70.00	1,206
21 Jul 17	71.26000 -0.74	71.26	71.26	71.26	37
20 Jul 17	72.00000 -1.00	72.80	71.20	72.80	286
18 Jul 17	73.00000 +0.00	76.00	72.80	73.00	400
17 Jul 17	73.00000 +0.60	74.00	72.40	72.40	169
14 Jul 17	72.40000 +0.40	74.00	72.40	72.40	398
13 Jul 17	72.00000 +0.00	74.00	72.00	72.00	397
12 Jul 17	72.00000 -1.00	72.47	72.00	72.47	409
11 Jul 17	73.00000 -6.00	78.14	72.00	78.14	1,037
10 Jul 17	79.00000 +0.00	79.80	78.10	79.00	326
07 Jul 17	79.00000 -2.00	82.00	78.00	81.00	1,211
06 Jul 17	81.00000 +0.00	81.80	80.60	81.00	138
05 Jul 17	81.00000 +0.00	81.80	80.60	81.00	432
04 Jul 17	81.00000 +0.00	81.80	80.60	81.00	226
03 Jul 17	81.00000 +0.00	82.00	80.40	81.00	621
30 Jun 17	81.00000 +0.00	81.98	80.80	81.00	320
29 Jun 17	81.00000 -1.00	81.60	80.80	81.60	19
28 Jun 17	82.00000 -1.00	83.00	80.40	83.00	556
27 Jun 17	83.00000 +8.00	87.20	80.44	81.00	1,434
26 Jun 17	75.00000 +0.00	77.60	74.00	75.00	701
23 Jun 17	75.00000 +0.00	76.00	74.40	75.00	351
22 Jun 17	75.00000 -2.00	78.00	73.00	75.00	1,238
21 Jun 17	77.00000 -8.00	85.80	76.20	85.00	1,146
20 Jun 17	85.00000 -2.00	88.00	84.40	87.00	1,814
19 Jun 17	87.00000 +0.00	90.00	86.20	87.00	2,130
16 Jun 17	87.00000 +9.78	90.80	76.80	77.00	2,768
15 Jun 17	77.22000 -0.78	78.00	77.22	78.00	183
14 Jun 17	78.00000 +1.00	79.60	77.60	77.60	173
13 Jun 17	77.00000 +3.00	80.00	74.00	74.00	1,438
12 Jun 17	74.00000 +2.00	77.60	72.40	72.40	1,211
09 Jun 17	72.00000 -2.00	78.00	72.00	72.00	240
08 Jun 17	74.00000 +0.00	74.80	73.60	74.00	219
07 Jun 17	74.00000 +1.00	76.00	73.20	73.20	410
06 Jun 17	73.00000 -1.00	74.80	73.00	74.00	1,095
05 Jun 17	74.00000 +0.00	76.00	73.00	74.00	1,977
02 Jun 17	74.00000 +4.00	74.00	70.00	70.00	575
01 Jun 17	70.00000 +0.00	72.00	68.24	70.00	1,086
31 May 17	70.00000 +5.00	70.00	68.00	68.00	886
30 May 17	65.00000 +1.00	65.40	62.00	64.00	458
26 May 17	64.00000 +0.00	65.40	62.00	64.00	159
25 May 17	64.00000 +0.00	64.80	62.00	64.00	669
24 May 17	64.00000 -0.20	64.04	64.00	64.04	238
23 May 17	64.20000 -0.80	64.20	64.00	64.20	576
22 May 17	65.00000 +6.00	67.70	64.00	66.00	2,303
19 May 17	59.00000 +0.00	60.30	58.80	59.00	667
18 May 17	59.00000 -1.00	60.80	58.60	60.00	1,464
17 May 17	60.00000 +0.00	60.40	58.00	60.00	1,144
16 May 17	60.00000 -8.00	73.00	58.40	73.00	2,991
15 May 17	68.00000 -1.00	72.15	66.00	69.00	3,136
12 May 17	69.00000 +0.00	73.96	68.00	69.00	3,960
11 May 17	69.00000 +7.00	76.00	64.00	64.00	2,720
10 May 17	62.00000 +8.00	66.00	56.00	56.00	2,940
09 May 17	54.00000 -2.00	56.00	52.12	54.00	1,202
08 May 17	56.00000 +0.00	56.42	56.00	56.00	185
05 May 17	56.00000 +0.40	56.00	56.00	56.00	125
04 May 17	55.60000 +1.60	56.00	55.60	55.60	238
03 May 17	54.00000 -0.20	54.80	53.20	54.00	387
02 May 17	54.20000 +0.20	55.12	54.20	54.20	70
28 Apr 17	54.00000 -1.00	55.12	54.00	55.00	1,481
27 Apr 17	55.00000 +1.00	56.00	54.00	55.00	3,428
26 Apr 17	54.00000 +0.00	54.00	54.00	54.00	65
25 Apr 17	54.00000 -1.00	54.00	50.80	54.00	616
24 Apr 17	55.00000 +0.00	55.12	54.00	55.00	175
21 Apr 17	55.00000 -2.00	58.00	54.00	57.00	492
20 Apr 17	57.00000 +0.00	57.00	54.00	57.00	1,098
19 Apr 17	57.00000 +1.00	57.80	55.60	56.00	614
18 Apr 17	56.00000 +0.00	58.00	54.80	56.00	570
13 Apr 17	56.00000 +0.00	56.80	56.00	56.00	962
12 Apr 17	56.00000 +3.00	57.20	53.40	53.40	1,186
11 Apr 17	53.00000 +1.00	53.60	51.94	52.00	2,045
10 Apr 17	52.00000 +2.00	53.60	50.40	50.40	779
07 Apr 17	50.00000 +0.00	51.40	48.60	50.00	2,975
06 Apr 17	50.00000 +9.00	51.60	45.00	48.00	7,930
05 Apr 17	41.00000 -1.00	42.82	40.40	42.00	1,221
04 Apr 17	42.00000 +0.00	44.00	40.08	42.00	1,687
03 Apr 17	42.00000 +0.80	42.00	40.04	42.00	1,574
31 Mar 17	41.20000 -0.20	41.20	38.00	41.20	2,142
30 Mar 17	41.40000 -0.60	41.40	40.00	41.40	181
29 Mar 17	42.00000 +4.04	42.00	39.19	42.00	1,577
28 Mar 17	37.96000 +1.16	37.96	37.96	37.96	4
27 Mar 17	36.80000 -2.20	36.80	36.35	36.80	756
24 Mar 17	39.00000 +0.00	41.60	36.80	39.00	3,170
23 Mar 17	39.00000 +1.00	40.40	38.00	38.00	2,158
22 Mar 17	38.00000 +0.00	40.40	36.40	40.40	429
21 Mar 17	38.00000 -1.60	38.00	38.00	38.00	267
17 Mar 17	39.60000 +0.00	39.60	39.56	39.60	46
15 Mar 17	39.60000 -0.10	39.60	38.00	39.60	85
14 Mar 17	39.70000 -0.10	39.70	38.12	39.70	224
10 Mar 17	39.80000 +0.00	39.80	38.12	39.80	109
09 Mar 17	39.80000 +1.68	39.80	38.12	39.80	100
08 Mar 17	38.12000 -0.48	38.12	38.00	38.12	115
07 Mar 17	38.60000 +0.00	38.60	38.00	38.60	166
06 Mar 17	38.60000 +0.00	38.60	38.60	38.60	9
02 Mar 17	38.60000 -1.40	38.60	38.60	38.60	27
01 Mar 17	40.00000 +1.80	40.00	39.30	40.00	225
28 Feb 17	38.20000 -1.20	38.20	38.20	38.20	58
27 Feb 17	39.40000 -0.20	39.40	39.40	39.40	188
24 Feb 17	39.60000 +0.00	39.60	39.40	39.60	299
23 Feb 17	39.60000 -0.20	39.60	38.60	39.60	57
22 Feb 17	39.80000 +0.80	39.80	38.12	39.00	772
21 Feb 17	39.00000 +0.00	40.80	38.00	39.00	708
20 Feb 17	39.00000 +4.00	41.96	36.70	39.00	6,163
17 Feb 17	35.00000 -0.40	35.50	34.48	35.50	914
16 Feb 17	35.40000 +0.00	35.40	35.40	35.40	68
15 Feb 17	35.40000 -0.10	35.40	34.40	35.40	42
14 Feb 17	35.50000 +0.00	35.50	34.40	35.00	368
10 Feb 17	35.50000 +1.10	35.50	35.50	35.50	280
09 Feb 17	34.40000 -1.18	34.40	34.40	34.40	2
08 Feb 17	35.58000 -0.02	35.58	35.58	35.58	6
07 Feb 17	35.60000 +0.60	35.60	35.60	35.60	168
06 Feb 17	35.00000 +0.00	35.80	34.80	35.80	86
03 Feb 17	35.00000 -2.28	37.60	34.45	37.00	5,356
02 Feb 17	37.28000 +0.00	37.60	37.28	37.28	496
01 Feb 17	37.28000 +0.00	37.28	37.28	37.28	31
31 Jan 17	37.28000 -3.72	40.78	37.28	40.78	1,465
30 Jan 17	41.00000 +4.00	42.00	39.96	39.96	3,020
27 Jan 17	37.00000 +3.60	38.00	34.00	34.00	1,053
26 Jan 17	33.40000 +1.40	34.00	33.40	33.40	217
25 Jan 17	32.00000 -0.40	33.92	32.00	32.00	3,729
24 Jan 17	32.40000 -0.60	33.92	32.40	33.00	90
23 Jan 17	33.00000 +1.15	34.00	32.40	32.40	288
20 Jan 17	31.84800 -0.15	31.85	31.60	31.60	225
19 Jan 17	32.00000 +2.00	32.00	32.00	32.00	219
18 Jan 17	30.00000 +1.00	30.00	30.00	30.00	688
17 Jan 17	29.00000 -2.00	30.80	28.00	30.80	961
16 Jan 17	31.00000 +0.00	31.00	30.00	31.00	1,173
13 Jan 17	31.00000 +0.00	31.98	30.40	31.00	390
11 Jan 17	31.00000 +0.00	31.60	31.00	31.00	622
10 Jan 17	31.00000 -1.00	32.90	30.00	32.00	237
09 Jan 17	32.00000 -1.88	33.60	31.00	32.00	1,289
06 Jan 17	33.88000 +1.88	33.88	33.88	33.88	47
05 Jan 17	32.00000 +0.00	33.60	29.20	30.00	884
04 Jan 17	32.00000 +1.00	32.00	32.00	32.00	155
03 Jan 17	31.00000 +3.00	32.00	28.72	28.72	1,933
29 Dec 16	28.00000 +1.00	28.78	26.80	27.00	845
28 Dec 16	27.00000 -1.78	28.76	26.44	28.76	150
23 Dec 16	28.78000 +2.38	28.78	28.40	28.78	438
21 Dec 16	26.40000 -1.61	26.40	26.40	26.40	188
20 Dec 16	28.01200 -0.99	28.01	28.00	28.01	488
19 Dec 16	29.00000 +0.20	29.40	28.80	29.00	1,527
15 Dec 16	28.80000 -0.16	28.80	28.80	28.80	176
14 Dec 16	28.96000 -0.04	28.96	28.00	28.96	131
13 Dec 16	29.00000 -2.00	29.00	28.40	29.00	129
12 Dec 16	31.00000 -2.00	31.40	30.01	31.40	603
09 Dec 16	33.00000 +0.00	33.60	32.01	33.00	75
08 Dec 16	33.00000 -1.00	34.40	32.00	34.00	791
07 Dec 16	34.00000 +6.00	35.00	27.60	28.00	3,590
06 Dec 16	28.00000 -0.80	28.80	26.44	28.00	3,275
05 Dec 16	28.80000 -0.40	28.80	28.00	28.80	175
02 Dec 16	29.20000 +0.00	29.60	29.20	29.20	707
01 Dec 16	29.20000 +0.00	29.60	29.20	29.20	309
30 Nov 16	29.20000 +0.00	29.20	29.20	29.20	147
29 Nov 16	29.20000 +0.20	29.20	29.20	29.20	85
28 Nov 16	29.00000 -1.20	30.20	28.40	30.20	1,456
25 Nov 16	30.20000 -0.16	30.20	30.10	30.20	44
24 Nov 16	30.36000 -0.04	30.36	28.60	30.36	3,142
23 Nov 16	30.40000 +0.38	30.40	30.00	30.40	272
21 Nov 16	30.02000 +0.00	30.02	30.02	30.02	16
17 Nov 16	30.02000 -0.68	30.02	30.02	30.02	9
16 Nov 16	30.70000 -0.10	30.70	30.02	30.70	151
15 Nov 16	30.80000 -0.20	30.80	30.02	30.80	288
14 Nov 16	31.00000 +0.00	31.16	30.00	31.00	2,251
11 Nov 16	31.00000 -0.19	31.16	30.02	31.00	228
10 Nov 16	31.18800 +0.19	31.19	31.19	31.19	70
09 Nov 16	31.00000 -1.10	31.20	30.00	30.00	427
08 Nov 16	32.10000 -0.50	32.10	32.10	32.10	0
07 Nov 16	32.60000 -0.20	32.60	32.60	32.60	7
04 Nov 16	32.80000 +0.70	32.80	32.20	32.80	19
03 Nov 16	32.10000 -0.90	32.10	32.10	32.10	1
02 Nov 16	33.00000 +0.00	33.10	32.02	33.00	228
01 Nov 16	33.00000 +0.20	33.20	32.80	33.00	345
31 Oct 16	32.80000 +0.80	32.80	32.80	32.80	104
28 Oct 16	32.00000 -1.00	32.00	30.80	32.00	3,623
27 Oct 16	33.00000 -3.40	37.20	32.40	37.00	2,746
26 Oct 16	36.40400 -0.60	36.40	34.80	36.40	784
24 Oct 16	37.00000 +0.00	37.40	36.40	37.00	80
21 Oct 16	37.00000 -0.40	37.00	37.00	37.00	14
20 Oct 16	37.40000 -0.20	37.40	37.40	37.40	65
19 Oct 16	37.60000 -0.40	37.60	37.60	37.60	119
18 Oct 16	38.00000 +3.00	38.00	38.00	38.00	231
17 Oct 16	35.00000 -1.00	36.00	34.40	36.00	148
14 Oct 16	36.00000 +0.00	36.00	36.00	36.00	4
13 Oct 16	36.00000 +2.00	36.00	36.00	36.00	1
12 Oct 16	34.00400 -1.00	34.00	34.00	34.00	61
11 Oct 16	35.00000 -2.00	36.00	34.00	36.00	769
10 Oct 16	37.00000 +0.00	38.00	32.93	37.00	771
07 Oct 16	37.00000 +3.00	40.00	36.00	36.00	1,312
06 Oct 16	34.00000 -1.52	36.00	33.20	34.00	215
05 Oct 16	35.51600 +2.48	38.00	35.52	35.52	713
04 Oct 16	33.04000 -1.00	33.04	33.04	33.04	78
03 Oct 16	34.04000 -1.96	34.04	34.04	34.04	7
30 Sep 16	36.00000 +0.00	37.60	34.20	36.00	436
29 Sep 16	36.00000 +0.20	36.50	32.80	36.00	991
28 Sep 16	35.80000 -0.20	35.80	34.00	35.80	173
27 Sep 16	36.00000 +0.00	36.00	36.00	36.00	31
26 Sep 16	36.00000 +0.00	36.00	36.00	36.00	19
23 Sep 16	36.00000 +0.80	36.00	32.40	36.00	64
22 Sep 16	35.20000 -0.80	35.20	32.40	35.20	793
21 Sep 16	36.00000 -2.00	36.00	34.00	36.00	68
20 Sep 16	38.00000 +2.00	38.04	36.00	38.00	861
19 Sep 16	36.00000 -2.00	36.00	36.00	36.00	13
15 Sep 16	38.00000 -1.00	38.80	36.00	38.00	153
14 Sep 16	39.00000 -1.00	40.80	36.00	40.80	581
12 Sep 16	40.00000 -0.80	40.00	40.00	40.00	31
09 Sep 16	40.79600 -1.20	40.80	35.80	40.80	406
08 Sep 16	42.00000 -0.14	42.00	42.00	42.00	534
07 Sep 16	42.14000 +0.14	42.14	39.00	42.14	155
06 Sep 16	42.00000 -1.00	42.00	39.00	42.00	113
05 Sep 16	43.00000 -0.16	43.16	42.00	43.00	584
02 Sep 16	43.16000 +0.16	43.16	43.16	43.16	159
01 Sep 16	43.00000 +1.00	43.60	42.14	42.14	2,205
31 Aug 16	42.00000 +0.00	43.20	40.20	42.00	359
30 Aug 16	42.00000 +0.56	43.60	40.20	42.00	1,016
26 Aug 16	41.43600 +0.00	41.44	40.20	41.44	136
25 Aug 16	41.43600 -0.16	41.44	40.20	41.44	561
24 Aug 16	41.60000 -0.40	41.60	40.28	41.60	227
23 Aug 16	42.00000 +0.00	42.00	40.20	42.00	883
22 Aug 16	42.00000 +2.02	42.00	41.00	42.00	943
19 Aug 16	39.98000 +0.98	39.98	38.14	39.00	127
18 Aug 16	39.00000 +0.00	40.00	38.14	39.00	230
17 Aug 16	39.00000 +3.00	47.60	38.40	38.40	5,577
16 Aug 16	36.00000 +5.00	39.60	32.00	32.00	742
15 Aug 16	31.00000 +0.00	32.00	30.80	31.00	1,986
12 Aug 16	31.00000 +0.00	32.00	30.00	31.00	9,921
11 Aug 16	31.00000 +0.11	31.80	30.40	31.00	385
10 Aug 16	30.89200 +0.69	30.89	30.80	30.89	2,813
09 Aug 16	30.20000 -0.80	30.20	30.20	30.20	5
08 Aug 16	31.00000 +1.00	31.00	30.80	30.80	325
05 Aug 16	30.00000 -0.80	30.60	28.40	30.00	469
03 Aug 16	30.80000 +1.00	30.80	30.80	30.80	94
02 Aug 16	29.80000 +0.80	29.80	26.66	29.00	1,544
01 Aug 16	29.00000 +0.00	30.80	28.20	29.00	500
29 Jul 16	29.00000 +0.00	29.60	28.00	29.00	1,078
28 Jul 16	29.00000 -0.60	29.52	28.40	29.00	32
27 Jul 16	29.59600 +0.60	29.60	29.60	29.60	7
26 Jul 16	29.00000 +0.00	29.20	28.00	29.00	575
25 Jul 16	29.00000 -2.00	31.60	28.00	31.00	671
21 Jul 16	31.00000 +0.00	32.00	30.20	31.00	701
20 Jul 16	31.00000 +0.00	31.60	30.20	31.00	76
19 Jul 16	31.00000 -0.60	31.60	30.40	31.00	16
18 Jul 16	31.60000 +0.60	31.60	31.60	31.60	17
14 Jul 16	31.00000 +0.60	31.70	30.00	31.00	251
13 Jul 16	30.40000 -1.40	30.40	30.40	30.40	29
12 Jul 16	31.80000 +1.20	31.80	31.80	31.80	19
08 Jul 16	30.60000 -0.20	30.60	30.60	30.60	79
07 Jul 16	30.80000 -2.00	30.80	30.40	30.80	786
04 Jul 16	32.80000 -0.20	32.80	32.80	32.80	9
29 Jun 16	33.00000 +1.00	34.00	32.60	32.60	715
28 Jun 16	32.00000 +0.00	32.00	30.60	32.00	2,117
22 Jun 16	32.00000 +0.00	33.80	31.80	32.00	560
21 Jun 16	32.00000 -1.00	33.60	30.44	33.00	1,524
20 Jun 16	33.00000 +1.00	34.00	32.00	32.00	219
17 Jun 16	32.00000 +0.00	33.96	30.80	32.00	113
16 Jun 16	32.00000 +1.00	33.96	32.00	32.00	2,017
15 Jun 16	31.00000 +0.00	32.00	30.20	31.00	287
14 Jun 16	31.00000 +3.24	32.00	27.98	27.98	1,304
13 Jun 16	27.76000 -0.24	28.00	27.76	27.76	41
10 Jun 16	28.00000 +0.00	31.20	28.00	28.00	1,906
09 Jun 16	28.00000 +1.00	28.00	28.00	28.00	34
08 Jun 16	27.00000 -1.00	30.00	27.00	28.00	1,407
07 Jun 16	28.00000 -1.00	29.60	26.60	29.00	721
06 Jun 16	29.00000 -4.44	30.80	25.00	25.00	1,308
03 Jun 16	33.44000 +0.44	33.44	33.44	33.44	5
02 Jun 16	33.00000 +0.80	33.48	32.20	33.00	68
01 Jun 16	32.20000 -0.80	32.20	32.20	32.20	4
31 May 16	33.00000 +0.00	33.60	32.00	33.00	279
27 May 16	33.00000 -0.70	33.68	32.20	33.00	83
26 May 16	33.70000 +1.50	33.70	33.70	33.70	73
25 May 16	32.20000 -0.80	32.20	32.20	32.20	13
23 May 16	33.00000 +0.00	33.80	32.20	33.00	27
19 May 16	33.00000 -1.80	34.40	32.00	34.40	1,439
18 May 16	34.80000 -1.20	34.80	34.80	34.80	178
17 May 16	36.00000 +1.20	36.00	36.00	36.00	2
16 May 16	34.80000 -0.20	34.80	34.80	34.80	3
13 May 16	35.00000 +0.00	36.00	34.80	35.00	161
12 May 16	35.00000 -0.96	35.00	35.00	35.00	63
11 May 16	35.96000 +0.96	35.96	35.96	35.96	20
10 May 16	35.00000 +0.56	36.00	34.20	35.00	1,182
09 May 16	34.44000 -3.56	34.44	34.44	34.44	313
06 May 16	37.99600 +2.00	38.00	38.00	38.00	137
04 May 16	36.00000 +0.00	38.00	34.40	36.00	147
03 May 16	36.00000 +1.60	36.00	36.00	36.00	30
29 Apr 16	34.40000 -1.60	34.40	34.40	34.40	81
28 Apr 16	35.99600 +0.80	36.00	36.00	36.00	8
27 Apr 16	35.20000 +0.20	36.00	35.20	35.20	413
26 Apr 16	35.00000 +0.00	35.20	32.00	35.00	519
25 Apr 16	35.00000 +0.00	36.00	34.40	35.00	12
21 Apr 16	35.00000 +0.00	36.00	34.40	35.00	206
20 Apr 16	35.00000 -0.60	36.00	34.30	35.00	220
19 Apr 16	35.60000 +0.60	36.00	35.60	35.60	126
18 Apr 16	35.00000 +0.00	35.00	34.80	35.00	1,600
15 Apr 16	35.00000 +4.00	36.00	32.00	32.00	1,372
14 Apr 16	31.00000 +0.00	31.80	30.80	31.00	35
13 Apr 16	31.00000 +2.00	34.20	29.60	29.60	310
12 Apr 16	29.00000 +1.00	30.00	26.84	28.00	278
11 Apr 16	28.00000 -1.00	30.00	26.60	29.00	278
08 Apr 16	29.00000 -2.48	33.17	28.40	31.00	728
07 Apr 16	31.48000 +0.48	32.08	31.48	31.48	391
06 Apr 16	31.00000 +0.00	31.52	30.00	31.00	383
05 Apr 16	31.00000 +0.00	31.60	30.00	31.00	438
04 Apr 16	31.00000 +0.00	31.96	30.20	31.00	641
01 Apr 16	31.00000 -2.96	31.96	30.00	31.96	2,137
31 Mar 16	33.96000 -0.04	33.96	32.48	33.96	35
30 Mar 16	34.00000 +0.00	34.00	34.00	34.00	36
29 Mar 16	34.00000 +0.00	34.80	32.44	34.00	80
24 Mar 16	34.00000 +0.50	34.80	33.00	34.00	77
23 Mar 16	33.50000 +0.50	33.50	32.60	33.00	331
22 Mar 16	33.00000 -2.00	35.65	32.00	32.00	1,400
21 Mar 16	35.00000 -3.00	35.00	35.00	35.00	13
18 Mar 16	38.00000 +2.04	38.00	38.00	38.00	1,563
17 Mar 16	35.96000 +0.46	35.96	34.44	35.00	174
16 Mar 16	35.50000 +0.50	35.50	35.50	35.50	9
15 Mar 16	35.00000 +0.20	36.00	34.40	35.00	846
14 Mar 16	34.80000 -0.20	34.80	34.80	34.80	5
11 Mar 16	35.00000 +0.40	36.00	34.90	35.00	367
10 Mar 16	34.60000 -0.60	34.60	34.60	34.60	6
09 Mar 16	35.20000 -0.30	36.00	35.20	35.20	97
08 Mar 16	35.50000 -1.50	38.00	35.50	37.00	14
04 Mar 16	37.00000 +2.00	39.50	36.00	36.00	363
02 Mar 16	35.00000 -1.00	38.00	34.20	37.00	942
01 Mar 16	36.00000 +0.00	38.00	34.64	36.00	655
29 Feb 16	36.00000 +0.00	38.00	36.00	36.00	6,567
26 Feb 16	36.00000 -1.04	37.00	34.08	36.00	292
25 Feb 16	37.03600 +1.04	37.12	37.04	37.04	19
24 Feb 16	36.00000 +0.00	37.12	34.60	36.00	740
23 Feb 16	36.00000 +1.00	37.16	34.00	35.00	291
22 Feb 16	35.00000 -3.00	39.20	32.00	36.00	1,402
18 Feb 16	38.00000 +1.00	39.60	36.40	37.00	744
17 Feb 16	37.00000 -4.00	40.96	36.32	40.96	1,332
16 Feb 16	41.00000 +0.00	41.00	40.00	41.00	758
15 Feb 16	41.00000 +0.00	41.00	41.00	41.00	1
11 Feb 16	41.00000 +0.00	41.80	40.00	41.00	54
10 Feb 16	41.00000 -3.20	44.00	40.00	44.00	375
09 Feb 16	44.20000 -0.60	44.20	44.00	44.20	239
08 Feb 16	44.80000 -2.20	44.80	38.40	44.80	664
05 Feb 16	47.00000 +1.00	49.04	44.80	47.00	72
29 Jan 16	46.00000 +1.00	46.00	42.00	45.00	469
28 Jan 16	45.00000 -1.00	47.60	45.00	46.00	323
27 Jan 16	46.00000 +0.00	47.20	44.00	46.00	43
26 Jan 16	46.00000 -1.20	47.20	44.00	46.00	268
25 Jan 16	47.20000 +1.20	48.00	47.20	47.20	138
22 Jan 16	46.00000 +2.00	46.00	45.60	45.60	446
21 Jan 16	43.99600 +0.20	44.00	42.20	43.00	103
20 Jan 16	43.80000 +0.80	43.80	43.80	43.80	13
19 Jan 16	43.00000 +0.00	43.80	43.00	43.00	83
18 Jan 16	43.00000 -1.00	43.10	38.98	43.10	162
15 Jan 16	44.00000 -3.00	46.88	40.00	46.88	559
14 Jan 16	47.00000 -1.60	51.60	46.40	50.00	187
13 Jan 16	48.60000 -2.00	48.60	48.40	48.60	87
12 Jan 16	50.60000 -2.40	50.60	50.40	50.60	97
11 Jan 16	53.00000 -1.20	54.20	51.20	54.00	135
08 Jan 16	54.20000 -0.60	54.34	54.20	54.34	291
07 Jan 16	54.80400 +0.40	54.80	54.34	54.80	194
06 Jan 16	54.40000 +0.40	55.88	54.40	54.40	125
05 Jan 16	54.00000 -1.40	57.20	52.00	53.00	156
04 Jan 16	55.40000 +2.40	55.40	55.40	55.40	31
31 Dec 15	53.00000 -4.00	57.20	51.92	57.00	150
30 Dec 15	57.00000 +0.60	58.00	54.12	55.00	247
29 Dec 15	56.40000 +4.40	57.08	56.40	56.40	144
24 Dec 15	52.00000 -2.00	52.00	52.00	52.00	269
23 Dec 15	54.00000 +0.00	55.92	51.24	54.00	139
22 Dec 15	54.00000 -1.00	58.40	51.20	55.00	271
21 Dec 15	55.00000 -3.00	56.60	54.00	56.60	169
18 Dec 15	58.00000 +11.00	64.72	52.00	57.00	6,146
17 Dec 15	47.00000 +10.00	49.39	46.00	46.00	1,140
16 Dec 15	37.00000 -2.44	37.56	36.40	37.56	1,184
15 Dec 15	39.44000 +0.44	39.90	39.44	39.44	37
11 Dec 15	39.00000 -1.00	42.00	38.40	40.00	246
10 Dec 15	40.00000 -0.40	42.00	39.42	40.00	413
09 Dec 15	40.40000 +0.00	42.00	40.40	41.00	482
08 Dec 15	40.40000 -2.60	40.40	39.40	40.40	129
07 Dec 15	43.00000 -6.00	43.40	40.00	42.00	670
04 Dec 15	49.00000 +0.00	50.00	48.00	49.00	5,931
03 Dec 15	49.00000 -5.00	54.80	48.00	54.00	1,186
02 Dec 15	54.00000 +14.20	55.20	42.00	42.00	3,650
01 Dec 15	39.80400 +2.20	40.00	39.80	39.80	203
30 Nov 15	37.60000 +0.00	40.00	37.20	37.60	188
27 Nov 15	37.60000 +1.60	40.00	36.42	36.42	1,147
26 Nov 15	36.00000 +0.76	37.20	35.24	36.00	162
23 Nov 15	35.24400 -1.76	35.24	35.24	35.24	6
20 Nov 15	37.00000 +1.00	37.60	37.00	37.00	195
18 Nov 15	36.00000 +0.00	37.60	35.20	36.00	350
16 Nov 15	36.00000 +0.00	37.00	35.64	36.00	212
13 Nov 15	36.00000 -1.80	37.00	35.60	36.00	25
12 Nov 15	37.80000 +0.80	37.80	37.80	37.80	63
11 Nov 15	37.00000 -0.20	37.40	37.00	37.00	131
10 Nov 15	37.20000 +2.20	37.20	37.20	37.20	188
09 Nov 15	35.00000 -1.00	35.60	34.00	35.60	87
06 Nov 15	36.00000 -1.00	37.96	35.40	37.00	170
05 Nov 15	37.00000 +0.96	39.00	36.40	38.00	44
03 Nov 15	36.04000 -1.96	36.04	36.04	36.04	63
02 Nov 15	38.00000 -0.40	39.20	36.64	37.00	2,158
30 Oct 15	38.40000 +1.96	38.40	38.40	38.40	162
29 Oct 15	36.44000 -1.56	36.44	36.44	36.44	13
28 Oct 15	38.00000 -0.80	38.80	36.40	38.80	192
27 Oct 15	38.80000 -0.20	38.80	38.00	38.80	70
26 Oct 15	39.00000 -1.56	42.40	36.40	41.00	438
23 Oct 15	40.56000 +8.56	40.56	33.00	33.00	1,937
22 Oct 15	32.00000 +1.00	32.00	30.20	31.00	1,368
21 Oct 15	31.00000 -3.00	32.04	30.02	32.04	287
20 Oct 15	33.99600 +0.00	34.00	32.00	34.00	188
16 Oct 15	34.00000 +0.00	34.00	34.00	34.00	15
15 Oct 15	34.00000 -0.30	34.00	34.00	34.00	1
14 Oct 15	34.29600 -0.10	34.30	32.40	34.30	396
12 Oct 15	34.40000 +0.00	34.40	34.40	34.40	27
09 Oct 15	34.40000 -0.10	34.40	34.00	34.40	262
08 Oct 15	34.49600 -0.30	34.50	34.00	34.50	140
07 Oct 15	34.80000 +0.80	34.80	34.00	34.80	75
06 Oct 15	34.00400 -1.00	34.00	34.00	34.00	42
05 Oct 15	35.00000 -1.80	36.20	33.00	36.20	334
02 Oct 15	36.80000 -0.20	36.80	36.40	36.80	166
01 Oct 15	37.00000 -1.90	38.40	34.00	38.40	1,739
30 Sep 15	38.89600 +0.29	38.90	38.00	38.90	338
29 Sep 15	38.60400 -0.40	38.60	38.60	38.60	6
28 Sep 15	39.00000 +0.00	39.00	38.40	39.00	1,156
25 Sep 15	39.00000 -1.00	43.60	38.00	41.00	844
24 Sep 15	40.00000 -1.00	40.00	40.00	40.00	469
23 Sep 15	41.00000 +0.00	45.70	40.00	41.00	1,429
22 Sep 15	41.00000 -2.80	41.10	40.40	41.10	152
21 Sep 15	43.80000 +1.80	43.80	43.80	43.80	44
16 Sep 15	42.00000 -0.78	43.80	40.84	42.00	12
15 Sep 15	42.78000 -0.42	42.78	42.78	42.78	0
14 Sep 15	43.20000 +0.42	43.80	43.20	43.20	611
11 Sep 15	42.78000 +0.78	43.40	42.78	43.00	1,071
10 Sep 15	42.00400 -0.20	42.00	42.00	42.00	13
09 Sep 15	42.20400 -1.20	42.20	42.00	42.20	1,891
07 Sep 15	43.40000 +0.40	43.40	43.40	43.40	12
04 Sep 15	43.00000 +0.00	43.20	42.00	43.00	3,756
03 Sep 15	43.00000 +0.00	43.20	42.20	43.00	117
02 Sep 15	43.00000 -1.60	43.00	42.00	43.00	147
01 Sep 15	44.60000 +0.60	44.60	44.60	44.60	17
28 Aug 15	44.00000 +1.00	44.60	42.00	43.00	755
27 Aug 15	43.00000 +2.00	44.00	40.40	41.00	424
26 Aug 15	41.00000 +0.00	41.80	40.40	41.00	206
25 Aug 15	41.00000 +0.00	41.90	40.20	41.00	731
24 Aug 15	41.00000 -2.00	43.60	40.40	43.00	480
21 Aug 15	43.00000 -2.00	44.00	41.20	42.00	205
20 Aug 15	45.00000 -3.20	47.12	44.20	47.12	426
19 Aug 15	48.20000 -0.80	48.20	48.20	48.20	8
18 Aug 15	49.00000 +0.00	49.80	48.20	49.00	105
17 Aug 15	49.00000 -1.80	49.60	48.00	49.60	268
14 Aug 15	50.80000 -0.40	50.80	48.50	50.80	151
13 Aug 15	51.20000 +2.70	51.20	51.20	51.20	0
12 Aug 15	48.50000 -3.50	48.50	48.50	48.50	22
11 Aug 15	52.00000 +3.38	52.00	48.62	52.00	38
10 Aug 15	48.62000 -4.18	48.62	48.62	48.62	31
07 Aug 15	52.80000 +1.20	52.80	52.80	52.80	3
06 Aug 15	51.60000 -0.40	51.60	48.62	51.60	65
05 Aug 15	52.00000 +3.40	55.28	48.60	52.00	89
04 Aug 15	48.60000 -1.20	48.60	48.60	48.60	51
03 Aug 15	49.80000 +1.30	49.80	49.80	49.80	313
30 Jul 15	48.50000 +0.00	48.50	48.50	48.50	1
29 Jul 15	48.50000 -0.50	48.50	48.50	48.50	12
27 Jul 15	49.00000 -1.00	50.00	48.50	49.00	443
24 Jul 15	50.00000 +1.00	50.00	49.60	49.60	170
23 Jul 15	49.00000 -0.60	49.60	48.00	49.00	343
22 Jul 15	49.60000 +1.00	49.90	49.60	49.60	146
20 Jul 15	48.60000 -0.40	48.60	48.60	48.60	148
17 Jul 15	49.00000 -1.00	49.90	46.00	49.90	1,236
16 Jul 15	50.00000 +1.00	51.60	49.11	49.11	279
15 Jul 15	49.00000 +0.00	49.90	48.40	49.00	45
14 Jul 15	49.00000 -1.00	49.90	48.80	49.90	429
13 Jul 15	50.00000 +1.00	50.00	50.00	50.00	125
10 Jul 15	49.00000 +0.00	49.90	48.60	49.00	60
07 Jul 15	49.00000 +0.00	50.00	48.40	49.00	327
06 Jul 15	49.00000 -3.00	52.40	49.00	52.40	218
03 Jul 15	52.00000 -2.00	52.00	52.00	52.00	107
02 Jul 15	54.00000 +0.40	54.40	52.40	54.00	43
30 Jun 15	53.60000 -0.40	53.60	52.00	53.60	131
29 Jun 15	54.00000 +0.10	55.20	52.20	54.00	7
26 Jun 15	53.90000 -0.10	53.90	52.40	53.90	19
25 Jun 15	54.00000 +0.00	54.00	52.80	54.00	452
24 Jun 15	54.00000 +2.00	55.40	52.62	52.62	640
23 Jun 15	52.00000 +2.00	54.00	51.60	51.60	136
22 Jun 15	50.00000 +1.00	50.00	48.62	49.00	53
19 Jun 15	49.00000 +0.00	50.00	48.20	49.00	307
18 Jun 15	49.00000 -9.80	54.00	46.40	54.00	2,377
16 Jun 15	58.80000 +0.80	59.60	58.80	58.80	95
15 Jun 15	58.00000 +0.00	59.08	56.80	58.00	242
12 Jun 15	58.00000 +0.00	60.00	56.80	58.00	338
11 Jun 15	58.00000 -2.00	60.00	56.00	59.00	264
10 Jun 15	60.00000 +1.00	60.00	60.00	60.00	31
09 Jun 15	59.00000 +6.00	62.00	52.80	52.80	1,225
08 Jun 15	53.00000 +2.00	54.00	53.00	53.00	145
05 Jun 15	51.00000 -1.00	51.00	51.00	51.00	54
04 Jun 15	52.00000 -0.20	52.80	51.00	52.00	16
02 Jun 15	52.20000 -1.80	54.00	52.20	53.00	287
01 Jun 15	53.99600 +1.00	54.00	54.00	54.00	136
29 May 15	53.00000 +0.00	53.90	52.00	53.00	38
28 May 15	53.00000 +2.00	53.20	51.52	51.52	301
27 May 15	51.00000 +1.00	52.00	48.80	50.00	549
26 May 15	50.00000 +0.00	51.60	48.84	50.00	306
22 May 15	50.00000 +0.00	51.96	48.80	50.00	1,367
21 May 15	50.00000 +0.40	54.00	50.00	54.00	1,507
20 May 15	49.60000 -0.40	49.60	49.60	49.60	438
19 May 15	50.00000 +0.00	50.70	48.40	50.00	790
18 May 15	50.00000 +0.40	50.70	49.00	49.00	329
15 May 15	49.60000 +1.76	49.60	49.60	49.60	70
14 May 15	47.84000 -1.16	50.70	47.84	49.00	16
13 May 15	49.00000 +1.16	49.96	47.96	48.00	370
12 May 15	47.84000 -1.00	51.18	47.84	50.00	949
11 May 15	48.84400 -1.16	48.84	48.00	48.84	656
08 May 15	50.00000 -2.00	51.60	50.00	51.60	204
07 May 15	52.00000 +0.00	55.20	50.00	52.00	91
06 May 15	52.00000 +1.00	55.60	50.00	51.00	394
05 May 15	51.00000 +2.00	54.80	48.00	49.00	737
01 May 15	49.00000 +1.27	50.14	48.60	48.60	672
30 Apr 15	47.73200 -0.27	47.73	46.80	47.73	646
29 Apr 15	48.00000 -8.00	50.00	44.40	48.00	1,023
28 Apr 15	56.00000 -0.32	57.16	54.20	56.00	103
27 Apr 15	56.32000 +0.32	57.16	56.32	56.32	77
24 Apr 15	56.00000 -3.16	56.66	54.00	56.66	527
23 Apr 15	59.16000 +2.16	59.16	59.16	59.16	1
22 Apr 15	57.00000 -1.00	57.00	57.00	57.00	63
21 Apr 15	58.00000 +0.00	59.18	56.40	58.00	4
20 Apr 15	58.00000 +2.00	59.60	56.02	58.00	129
16 Apr 15	56.00400 -2.75	56.00	56.00	56.00	16
15 Apr 15	58.75600 +2.36	59.20	58.76	58.76	22
14 Apr 15	56.40000 -1.60	56.40	56.40	56.40	31
13 Apr 15	58.00000 +1.60	59.14	56.40	58.00	80
10 Apr 15	56.40000 -1.60	56.40	56.40	56.40	28
09 Apr 15	58.00000 +0.00	59.16	56.42	58.00	33
08 Apr 15	58.00000 +0.00	59.20	56.20	58.00	33
07 Apr 15	58.00000 +1.60	60.00	56.00	58.00	466
02 Apr 15	56.40000 +0.00	56.40	56.00	56.40	1,078
01 Apr 15	56.40000 +0.00	56.40	56.40	56.40	19
31 Mar 15	56.40000 -3.60	56.40	56.40	56.40	6
30 Mar 15	60.00000 +3.40	61.36	56.40	60.00	185
27 Mar 15	56.60400 -2.96	56.60	56.60	56.60	14
26 Mar 15	59.56000 +0.00	59.56	56.00	58.00	1,368
25 Mar 15	59.56000 +1.56	59.60	59.56	59.56	130
24 Mar 15	58.00000 +0.00	59.60	56.40	58.00	75
23 Mar 15	58.00000 +2.40	60.00	56.00	58.00	280
20 Mar 15	55.60000 +0.60	55.60	55.60	55.60	6
19 Mar 15	55.00000 +0.00	55.20	52.00	55.00	611
18 Mar 15	55.00000 +1.80	56.80	54.00	54.00	828
17 Mar 15	53.20000 -0.80	53.20	53.20	53.20	47
16 Mar 15	54.00000 -1.20	55.00	52.84	54.00	53
13 Mar 15	55.20000 +2.40	55.20	55.20	55.20	21
12 Mar 15	52.80000 -1.20	52.80	52.80	52.80	17
11 Mar 15	54.00000 +0.00	55.60	52.60	54.00	519
10 Mar 15	54.00000 -2.45	57.60	50.80	57.00	1,316
09 Mar 15	56.45200 -0.55	56.45	56.45	56.45	44
06 Mar 15	57.00000 +0.00	58.00	56.40	57.00	475
04 Mar 15	57.00000 +0.00	57.00	56.00	57.00	867
03 Mar 15	57.00000 -1.00	57.60	56.00	57.60	410
02 Mar 15	58.00000 -3.00	63.00	57.42	61.00	881
27 Feb 15	61.00000 -2.00	65.00	58.24	63.00	360
26 Feb 15	63.00000 +1.00	66.00	59.20	61.00	847
25 Feb 15	62.00000 +1.00	62.00	62.00	62.00	3
24 Feb 15	61.00000 +0.00	63.00	57.00	61.00	108
23 Feb 15	61.00000 -2.20	63.80	58.00	58.00	368
20 Feb 15	63.20000 +2.20	63.20	63.20	63.20	7
19 Feb 15	61.00000 +0.00	66.00	60.00	61.00	2,406
18 Feb 15	61.00000 -1.70	62.70	60.90	62.70	60
17 Feb 15	62.70000 +1.70	62.70	60.40	61.00	106
16 Feb 15	61.00000 -2.00	64.80	60.40	63.00	239
13 Feb 15	63.00000 +1.00	64.80	61.60	62.00	2,672
12 Feb 15	62.00000 +3.60	63.00	60.00	60.00	441
11 Feb 15	58.40000 +0.40	58.40	58.40	58.40	13
10 Feb 15	58.00000 +0.00	58.80	56.40	58.00	176
09 Feb 15	58.00000 +3.00	59.20	55.20	57.00	34
06 Feb 15	55.00000 -1.00	56.00	54.80	55.00	572
05 Feb 15	56.00000 +0.00	56.00	56.00	56.00	188
04 Feb 15	56.00000 +0.00	56.00	56.00	56.00	104
03 Feb 15	56.00000 -1.60	56.00	56.00	56.00	70
02 Feb 15	57.60000 -0.40	58.00	57.60	57.60	93
30 Jan 15	58.00000 +0.00	60.00	56.00	58.00	64
29 Jan 15	58.00000 -1.00	60.80	56.63	59.00	199
28 Jan 15	59.00000 +0.00	61.20	56.40	59.00	176
27 Jan 15	59.00000 -1.40	62.27	56.00	62.00	415
26 Jan 15	60.40000 +0.00	60.40	60.08	60.40	517
23 Jan 15	60.40000 +7.40	60.40	51.60	53.00	1,766
22 Jan 15	53.00000 +1.00	54.00	51.60	54.00	476
21 Jan 15	52.00000 -2.00	52.00	52.00	52.00	50
20 Jan 15	54.00000 +1.60	54.00	52.00	54.00	216
19 Jan 15	52.40000 -1.60	52.40	52.08	52.40	106
16 Jan 15	54.00000 -1.00	55.20	52.00	55.00	822
15 Jan 15	55.00000 -2.00	55.20	54.00	55.00	51
14 Jan 15	57.00000 +1.00	58.60	56.00	58.60	420
13 Jan 15	56.00000 -2.00	56.00	56.00	56.00	156
12 Jan 15	58.00000 -1.60	58.00	58.00	58.00	44
09 Jan 15	59.60000 +0.60	59.60	59.60	59.60	9
08 Jan 15	59.00000 +0.28	59.36	58.60	59.00	100
07 Jan 15	58.72000 +0.72	58.72	56.20	58.00	110
06 Jan 15	58.00000 -3.00	60.00	56.00	60.00	263
05 Jan 15	61.00000 +0.00	61.60	60.00	61.00	385
02 Jan 15	61.00000 -1.00	62.80	60.00	62.00	163
30 Dec 14	62.00000 +0.80	63.00	60.00	61.00	341
29 Dec 14	61.20000 +0.20	61.20	61.20	61.20	188
23 Dec 14	61.00000 -1.80	62.80	58.40	62.80	371
22 Dec 14	62.80000 -0.20	62.80	58.80	62.80	578
19 Dec 14	63.00000 +0.00	64.00	63.00	63.00	168
18 Dec 14	63.00000 +0.00	64.00	62.00	63.00	188
17 Dec 14	63.00000 -1.00	66.00	62.40	64.00	376
16 Dec 14	64.00000 +0.08	66.00	61.20	63.00	36
15 Dec 14	63.92000 -2.08	66.00	63.92	66.00	536
12 Dec 14	66.00000 +0.00	66.00	66.00	66.00	2
11 Dec 14	66.00000 -1.00	66.00	66.00	66.00	25
10 Dec 14	67.00000 +0.00	67.98	62.00	67.00	336
09 Dec 14	67.00000 -3.40	70.00	66.80	70.00	497
08 Dec 14	70.40000 -0.60	70.40	70.00	70.40	393
05 Dec 14	71.00000 +0.00	71.70	70.00	71.00	423
04 Dec 14	71.00000 +0.00	71.60	70.50	71.00	48
02 Dec 14	71.00000 +0.00	71.86	70.00	71.00	297
01 Dec 14	71.00000 +1.00	71.63	68.60	70.00	590
28 Nov 14	70.00000 +0.00	71.00	68.80	70.00	1,663
27 Nov 14	70.00000 +0.00	71.00	68.40	70.00	490
26 Nov 14	70.00000 +0.00	71.33	68.60	70.00	845
25 Nov 14	70.00000 +4.00	71.33	66.30	69.00	1,589
24 Nov 14	66.00000 +0.00	66.80	60.00	66.00	911
21 Nov 14	66.00000 -2.00	69.00	64.00	68.00	1,065
20 Nov 14	68.00000 -2.00	70.80	66.00	70.00	513
19 Nov 14	70.00000 +0.00	71.60	68.00	70.00	444
18 Nov 14	70.00000 -4.80	71.60	68.00	71.00	478
17 Nov 14	74.80000 +6.00	76.00	74.80	74.80	97
14 Nov 14	68.80000 -2.20	68.80	68.80	68.80	102
13 Nov 14	71.00000 +0.00	75.80	68.80	71.00	191
12 Nov 14	71.00000 +0.00	71.80	68.80	71.00	160
11 Nov 14	71.00000 +1.00	72.40	68.80	72.00	221
10 Nov 14	70.00000 -2.00	70.00	70.00	70.00	50
07 Nov 14	72.00000 +0.00	74.00	69.20	72.00	434
06 Nov 14	72.00000 +0.00	72.40	70.00	72.00	151
05 Nov 14	72.00000 -1.00	80.00	69.00	73.00	486
04 Nov 14	73.00000 +1.00	74.00	68.40	72.00	54
03 Nov 14	72.00000 +0.00	76.00	66.00	72.00	369
31 Oct 14	72.00000 +5.40	76.00	66.80	67.00	222
30 Oct 14	66.60000 -2.40	66.60	66.60	66.60	126
29 Oct 14	69.00000 -1.00	73.84	68.25	70.00	150
28 Oct 14	70.00000 +0.00	74.00	68.00	71.00	1,590
27 Oct 14	70.00000 +6.00	70.00	64.40	64.40	359
24 Oct 14	64.00000 +2.00	66.00	62.00	62.00	947
23 Oct 14	62.00000 -1.00	63.12	61.00	62.00	37
22 Oct 14	63.00000 +1.00	64.00	63.00	63.00	295
21 Oct 14	62.00000 +0.80	64.00	60.80	62.00	634
20 Oct 14	61.20000 -0.40	61.20	60.00	61.20	211
17 Oct 14	61.60000 -0.40	61.60	60.00	61.60	852
16 Oct 14	62.00000 -2.60	63.79	60.08	63.79	152
15 Oct 14	64.60000 +0.12	64.60	64.00	64.60	35
14 Oct 14	64.48000 -0.52	64.48	64.00	64.48	240
13 Oct 14	65.00000 -2.60	68.00	64.00	67.00	795
10 Oct 14	67.60000 -0.40	67.60	66.00	67.60	334
08 Oct 14	68.00000 +0.40	68.44	66.00	68.00	134
07 Oct 14	67.60000 +0.60	67.60	66.00	67.00	397
06 Oct 14	67.00000 -4.20	71.20	66.00	71.20	1,129
03 Oct 14	71.20000 +0.00	71.20	71.20	71.20	10
02 Oct 14	71.20000 -0.80	71.20	70.00	71.20	18
01 Oct 14	72.00000 -3.20	75.00	70.02	75.00	285
30 Sep 14	75.20000 +0.00	75.20	74.00	75.20	400
29 Sep 14	75.20000 +0.00	75.20	71.20	75.20	251
26 Sep 14	75.20000 +1.20	75.20	74.00	75.20	213
25 Sep 14	74.00000 -2.00	74.00	74.00	74.00	59
24 Sep 14	76.00000 +0.00	76.00	76.00	76.00	161
23 Sep 14	76.00000 -4.48	80.32	72.00	80.32	2,268
22 Sep 14	80.48000 -0.72	80.48	80.00	80.48	327
19 Sep 14	81.20000 -0.80	81.20	78.00	81.20	2,494
18 Sep 14	82.00000 -1.00	90.00	80.00	90.00	1,239
17 Sep 14	83.00000 +2.00	84.00	78.00	81.00	2,755
16 Sep 14	81.00000 +0.20	84.00	78.00	81.00	219
15 Sep 14	80.80000 -0.20	80.80	78.60	80.80	26
12 Sep 14	81.00000 +0.00	81.80	78.60	81.00	68
11 Sep 14	81.00000 +0.00	81.80	80.80	81.00	25
10 Sep 14	81.00000 +1.00	82.40	77.22	80.00	1,157
09 Sep 14	80.00000 +0.00	82.80	77.20	80.00	102
08 Sep 14	80.00000 +7.00	84.00	76.00	76.00	390
05 Sep 14	73.00000 +4.00	75.40	68.80	69.00	548
04 Sep 14	69.00000 +0.60	70.00	67.20	68.00	179
03 Sep 14	68.40000 +0.40	68.40	68.40	68.40	245
02 Sep 14	68.00000 +2.40	68.40	65.20	67.00	372
01 Sep 14	65.60000 -2.40	65.60	64.93	65.60	41
28 Aug 14	68.00000 +1.00	68.60	68.00	68.00	313
27 Aug 14	67.00000 +1.00	69.20	65.00	66.00	914
26 Aug 14	66.00000 +0.00	67.60	65.00	66.00	252
22 Aug 14	66.00000 +1.00	67.20	64.80	65.00	482
21 Aug 14	65.00000 -3.80	68.00	64.00	68.00	726
20 Aug 14	68.80000 -0.20	68.80	68.80	68.80	142
19 Aug 14	69.00000 +0.00	69.60	68.00	69.00	130
18 Aug 14	69.00000 +0.00	70.00	68.00	69.00	172
15 Aug 14	69.00000 +0.00	70.00	68.00	69.00	280
14 Aug 14	69.00000 -2.00	72.00	68.00	71.00	487
13 Aug 14	71.00000 +1.80	73.40	68.60	71.00	573
11 Aug 14	69.20000 -1.60	69.20	68.60	69.20	643
08 Aug 14	70.80000 -2.20	70.80	70.80	70.80	6
07 Aug 14	73.00000 +0.00	73.60	72.20	73.00	4
06 Aug 14	73.00000 -2.00	74.96	68.00	74.96	930
05 Aug 14	75.00000 +0.00	75.12	72.00	75.00	261
04 Aug 14	75.00000 +0.00	75.00	74.96	74.96	34
01 Aug 14	75.00000 +0.08	75.12	73.40	75.00	80
31 Jul 14	74.92000 -0.08	74.92	74.92	74.92	71
30 Jul 14	75.00000 +0.00	78.00	72.00	75.00	78
29 Jul 14	75.00000 +0.00	75.12	74.96	75.00	196
28 Jul 14	75.00000 +0.00	75.56	74.80	75.00	43
25 Jul 14	75.00000 +1.00	76.00	73.20	74.00	460
24 Jul 14	74.00000 -3.00	75.20	74.00	75.20	414
23 Jul 14	77.00000 +0.00	79.60	74.00	77.00	72
22 Jul 14	77.00000 -1.88	79.60	65.00	68.00	2,947
21 Jul 14	78.88000 -0.12	78.88	78.80	78.88	97
18 Jul 14	79.00000 -1.80	79.00	79.00	79.00	45
17 Jul 14	80.80000 +1.80	80.80	80.80	80.80	6
16 Jul 14	79.00000 -1.80	79.00	79.00	79.00	4
15 Jul 14	80.80000 +0.80	80.80	80.80	80.80	0
14 Jul 14	80.00000 -1.00	82.00	78.80	80.00	107
11 Jul 14	81.00000 +1.00	81.20	81.00	81.00	145
10 Jul 14	80.00000 +0.00	82.00	78.40	80.00	621
09 Jul 14	80.00000 +0.00	80.00	78.40	80.00	346
08 Jul 14	80.00000 -1.00	81.20	78.40	81.00	22
07 Jul 14	81.00000 +0.00	82.00	78.00	81.00	114
04 Jul 14	81.00000 +0.00	82.00	78.00	81.00	43
03 Jul 14	81.00000 +2.00	82.56	76.80	79.00	348
02 Jul 14	79.00000 -2.00	80.80	76.40	80.80	1,318
01 Jul 14	81.00000 -1.00	83.00	80.00	82.00	360
30 Jun 14	82.00000 -6.00	84.40	80.00	84.40	503
27 Jun 14	88.00000 -0.48	88.00	84.00	88.00	342
26 Jun 14	88.48000 -3.12	88.48	88.20	88.48	23
25 Jun 14	91.60000 -0.40	91.60	86.00	91.60	398
24 Jun 14	92.00000 -1.00	92.00	88.40	92.00	210
23 Jun 14	93.00000 -0.20	96.00	88.00	95.00	287
20 Jun 14	93.20000 -0.52	93.20	80.00	93.20	546
19 Jun 14	93.72000 +1.72	93.72	80.00	91.00	213
17 Jun 14	92.00000 +1.00	92.00	92.00	92.00	61
16 Jun 14	91.00000 +0.00	93.28	88.80	91.00	41
13 Jun 14	91.00000 +0.00	94.00	88.80	91.00	1,295
12 Jun 14	91.00000 -1.00	94.00	88.32	91.00	300
11 Jun 14	92.00000 +1.00	92.00	92.00	92.00	36
10 Jun 14	91.00000 -3.00	95.80	88.80	94.00	1,409
09 Jun 14	94.00000 +12.42	103.20	88.00	96.00	3,058
06 Jun 14	81.58400 -0.82	81.58	81.44	81.58	22
05 Jun 14	82.40000 -1.60	82.40	81.44	82.40	156
04 Jun 14	84.00000 +0.00	86.00	82.40	84.00	148
03 Jun 14	84.00000 +0.00	87.20	82.80	84.00	313
02 Jun 14	84.00000 +0.00	87.20	82.40	84.00	182
30 May 14	84.00000 +0.00	87.20	80.96	84.00	1,109
29 May 14	84.00000 +0.00	88.00	80.40	84.00	207
28 May 14	84.00000 -9.00	97.60	80.00	96.00	1,405
27 May 14	93.00000 +5.00	96.00	89.60	89.60	478
23 May 14	88.00000 +1.00	90.00	86.80	87.00	432
22 May 14	87.00000 -4.00	92.45	85.00	91.00	814
21 May 14	91.00000 -4.00	96.80	86.02	96.00	548
20 May 14	95.00000 +9.00	102.00	88.00	88.00	3,999
19 May 14	86.00000 +8.00	98.00	79.60	79.60	2,616
16 May 14	78.00000 +5.00	82.00	76.00	76.00	686
15 May 14	73.00000 +1.00	76.00	72.80	72.80	536
14 May 14	72.00000 +0.00	72.00	71.20	72.00	703
13 May 14	72.00000 -2.00	73.80	71.60	73.80	131
12 May 14	73.99600 +2.80	74.00	73.80	73.80	42
09 May 14	71.20000 +0.20	73.96	71.20	71.20	324
08 May 14	71.00000 +2.30	72.80	68.88	69.00	258
07 May 14	68.70000 -0.30	68.70	66.01	68.70	69
06 May 14	69.00000 +1.00	70.00	65.20	68.00	1,784
02 May 14	68.00000 +0.08	68.96	65.00	68.00	429
01 May 14	67.92000 -0.08	67.92	65.00	67.92	338
30 Apr 14	68.00000 +5.00	68.00	66.60	68.00	792
29 Apr 14	63.00000 +0.60	63.80	62.00	63.00	1,127
28 Apr 14	62.40000 -0.40	62.40	62.40	62.40	3
25 Apr 14	62.80000 -0.20	62.80	62.80	62.80	2
24 Apr 14	63.00000 +0.00	63.56	62.02	63.00	328
23 Apr 14	63.00000 +1.00	63.60	62.00	62.00	1,097
22 Apr 14	62.00000 +3.00	63.60	60.00	60.00	484
17 Apr 14	59.00000 -7.00	67.60	56.00	66.00	13,086
16 Apr 14	66.00000 -5.00	70.80	64.74	70.80	735
15 Apr 14	71.00000 -2.00	73.80	68.00	73.00	487
14 Apr 14	73.00000 -5.00	74.00	70.00	74.00	1,031
11 Apr 14	78.00000 +4.00	78.00	78.00	78.00	8
10 Apr 14	74.00000 -1.00	74.00	73.80	74.00	49
09 Apr 14	75.00000 +6.00	76.00	71.80	71.80	84
08 Apr 14	69.00000 +0.00	72.00	68.40	69.00	273
07 Apr 14	69.00000 +3.00	71.20	67.96	67.96	1,627
04 Apr 14	66.00000 +0.00	67.92	64.00	66.00	1,865
03 Apr 14	66.00000 -6.80	68.00	65.20	68.00	328
02 Apr 14	72.80000 -0.20	72.80	72.00	72.80	51
01 Apr 14	73.00000 +0.00	73.60	72.00	73.00	976
31 Mar 14	73.00000 +0.00	74.00	72.80	73.00	437
28 Mar 14	73.00000 +1.00	74.00	70.40	72.00	319
27 Mar 14	72.00000 +0.00	73.20	70.00	72.00	153
26 Mar 14	72.00000 -5.92	74.00	70.00	74.00	227
25 Mar 14	77.92000 -1.08	77.92	74.00	77.92	368
24 Mar 14	79.00000 -1.00	80.00	76.28	80.00	877
21 Mar 14	80.00000 -1.00	81.98	78.00	81.00	311
20 Mar 14	81.00000 -1.00	82.80	80.00	82.00	11,924
19 Mar 14	82.00000 +7.00	84.00	76.10	76.10	1,864
18 Mar 14	75.00000 +5.00	78.00	68.80	71.00	665
17 Mar 14	70.00000 +1.00	70.00	70.00	70.00	1,221
14 Mar 14	69.00000 -2.00	70.00	68.00	70.00	824
13 Mar 14	71.00000 +2.00	72.00	68.60	69.00	582
12 Mar 14	69.00000 -4.00	73.00	68.40	73.00	881
11 Mar 14	73.00000 -9.00	80.00	71.00	80.00	2,391
10 Mar 14	82.00000 +5.00	86.42	75.20	77.00	5,576
07 Mar 14	77.00000 +4.00	78.00	73.20	73.20	3,297
06 Mar 14	73.00000 -3.00	76.00	71.80	76.00	2,637
05 Mar 14	76.00000 +1.40	76.00	74.00	74.60	1,160
04 Mar 14	74.60000 +2.60	80.00	73.20	73.20	2,864
03 Mar 14	72.00000 +15.00	83.60	63.20	83.60	7,895
28 Feb 14	57.00000 +0.00	58.00	56.00	57.00	513
27 Feb 14	57.00000 +0.00	58.00	56.40	57.00	415
26 Feb 14	57.00000 +5.48	62.00	52.00	52.00	1,694
25 Feb 14	51.52000 +0.52	51.52	51.52	51.52	25
24 Feb 14	51.00000 +0.00	51.98	51.00	51.00	293
21 Feb 14	51.00000 +1.00	54.00	50.80	51.00	726
20 Feb 14	50.00000 +0.00	52.00	50.00	50.00	46
19 Feb 14	50.00000 +0.00	52.00	48.80	50.00	172
18 Feb 14	50.00000 +0.00	51.96	48.80	50.00	471
17 Feb 14	50.00000 +0.00	52.00	48.00	50.00	848
14 Feb 14	50.00000 -2.00	51.60	48.08	51.00	810
13 Feb 14	52.00000 +0.00	52.00	50.60	52.00	27
12 Feb 14	52.00000 +0.00	52.00	50.00	52.00	744
11 Feb 14	52.00000 -1.00	53.90	52.00	53.00	2,038
10 Feb 14	53.00000 +8.00	54.00	46.00	46.00	3,054
07 Feb 14	45.00000 -1.00	47.20	44.40	46.00	740
06 Feb 14	46.00000 +5.00	52.00	43.20	43.20	6,844
05 Feb 14	41.00000 +9.00	42.00	33.20	33.20	1,901
04 Feb 14	32.00000 +0.00	34.00	31.04	32.00	741
03 Feb 14	32.00000 +0.40	32.40	30.40	32.00	813
31 Jan 14	31.60000 +1.18	31.60	31.40	31.40	688
29 Jan 14	30.42000 -0.58	30.42	30.42	30.42	31
28 Jan 14	31.00000 -0.40	31.32	30.00	31.00	2,833
27 Jan 14	31.40000 +1.40	31.40	31.40	31.40	31
24 Jan 14	30.00400 -1.00	30.00	30.00	30.00	13
23 Jan 14	31.00000 +0.00	31.60	30.20	31.00	7,349
22 Jan 14	31.00000 -2.00	32.00	30.00	32.00	1,736
21 Jan 14	33.00000 +0.00	33.28	32.00	33.00	207
20 Jan 14	33.00000 -1.80	34.00	32.00	34.00	346
16 Jan 14	34.80000 -0.20	34.80	34.00	34.80	41
15 Jan 14	35.00000 -0.16	35.12	32.04	35.00	611
14 Jan 14	35.16000 +1.12	35.16	35.16	35.16	128
13 Jan 14	34.04000 -1.16	34.04	34.04	34.04	94
10 Jan 14	35.20400 -1.36	35.20	35.20	35.20	439
09 Jan 14	36.56000 -0.04	36.56	35.60	36.56	315
07 Jan 14	36.60000 +0.00	36.85	35.20	36.60	200
06 Jan 14	36.60000 -0.60	37.72	36.00	37.72	587
03 Jan 14	37.20000 -0.16	37.20	36.00	37.20	75
02 Jan 14	37.36000 -1.30	37.36	37.36	37.36	44
30 Dec 13	38.65600 -0.06	38.66	37.20	38.66	389
27 Dec 13	38.72000 -0.08	38.72	37.20	38.72	410
23 Dec 13	38.80000 -0.20	38.80	38.00	38.80	48
20 Dec 13	39.00000 +0.08	39.04	36.00	39.00	643
19 Dec 13	38.92000 -0.07	38.92	38.00	38.92	331
18 Dec 13	38.99200 -0.09	38.99	38.00	38.99	147
17 Dec 13	39.08000 -0.08	39.16	39.08	39.08	69
16 Dec 13	39.16000 +0.16	39.16	39.16	39.16	30
13 Dec 13	39.00000 +1.00	39.20	38.02	38.02	447
12 Dec 13	38.00000 +0.00	39.00	36.60	38.00	768
11 Dec 13	38.00000 +0.00	39.40	36.60	38.00	732
10 Dec 13	38.00000 +1.90	39.60	36.80	37.00	602
09 Dec 13	36.10000 -1.90	36.10	36.00	36.10	163
06 Dec 13	37.99600 +1.00	38.00	38.00	38.00	2
04 Dec 13	37.00000 +0.00	37.80	36.00	37.00	1,555
03 Dec 13	37.00000 +0.00	38.00	36.00	37.00	2,700
02 Dec 13	37.00000 +0.00	37.52	36.00	37.00	596
29 Nov 13	37.00000 +0.20	37.60	36.00	37.00	1,599
28 Nov 13	36.80000 -0.20	36.80	36.00	36.80	840
27 Nov 13	37.00000 +0.00	37.20	36.00	37.00	971
26 Nov 13	37.00000 +0.00	38.20	36.00	38.20	788
25 Nov 13	37.00000 -8.00	44.00	36.04	44.00	3,611
22 Nov 13	45.00000 +0.00	45.60	44.44	45.00	1,433
21 Nov 13	45.00000 +0.00	45.40	44.40	45.00	2,675
20 Nov 13	45.00000 +0.00	45.20	44.40	45.00	419
19 Nov 13	45.00000 -2.00	46.04	44.40	46.04	295
18 Nov 13	47.00000 -2.00	47.00	46.00	47.00	342
15 Nov 13	49.00000 +0.60	50.20	48.40	49.00	1,845
14 Nov 13	48.40000 -0.60	48.40	48.38	48.40	1,166
13 Nov 13	49.00000 -2.00	50.00	47.00	50.00	255
12 Nov 13	51.00000 +0.44	51.40	48.80	51.40	360
11 Nov 13	50.56000 +0.32	50.56	50.56	50.56	164
08 Nov 13	50.24000 -0.76	50.24	50.20	50.24	107
07 Nov 13	51.00000 +0.00	51.18	50.20	51.00	1,378
06 Nov 13	51.00000 -0.33	51.36	50.60	51.00	738
05 Nov 13	51.32800 +0.33	51.40	51.33	51.33	188
04 Nov 13	51.00000 +0.00	51.40	50.20	51.00	104
01 Nov 13	51.00000 +0.00	51.40	50.20	51.00	253
31 Oct 13	51.00000 +0.00	51.60	50.20	51.00	284
30 Oct 13	51.00000 -0.44	51.60	50.20	51.00	354
29 Oct 13	51.44000 +0.00	52.00	51.44	51.44	1,095
28 Oct 13	51.44000 +0.44	52.00	51.44	51.44	1,116
25 Oct 13	51.00000 +0.00	52.00	50.20	51.00	1,165
24 Oct 13	51.00000 +0.20	51.60	50.04	51.00	1,845
23 Oct 13	50.80000 -0.80	50.80	50.20	50.80	1,303
22 Oct 13	51.60000 +1.16	51.60	51.60	51.60	48
21 Oct 13	50.44000 -2.76	50.44	50.04	50.44	69
18 Oct 13	53.20000 +1.20	53.20	53.20	53.20	13
15 Oct 13	52.00000 +0.00	52.00	52.00	52.00	0
11 Oct 13	52.00000 +2.00	53.20	50.40	52.00	61
10 Oct 13	50.00000 -2.00	50.00	50.00	50.00	750
09 Oct 13	52.00000 -1.00	52.00	52.00	52.00	64
08 Oct 13	53.00000 +0.00	53.00	52.41	53.00	203
07 Oct 13	53.00000 +0.00	54.20	50.80	53.00	1,411
04 Oct 13	53.00000 -1.00	53.00	52.40	53.00	44
03 Oct 13	54.00000 -0.40	54.40	52.40	54.40	330
02 Oct 13	54.40000 +0.00	54.40	54.20	54.40	603
01 Oct 13	54.40000 -0.60	54.40	54.04	54.40	263
30 Sep 13	55.00000 -0.40	55.30	54.00	55.00	663
27 Sep 13	55.40000 +0.16	55.60	55.40	55.40	35
26 Sep 13	55.24000 -0.16	55.24	55.24	55.24	101
25 Sep 13	55.40000 -0.60	55.40	55.40	55.40	146
23 Sep 13	56.00000 +0.00	57.20	54.00	56.00	1,082
20 Sep 13	56.00000 +1.00	60.00	55.20	55.20	3,121
19 Sep 13	55.00000 +0.00	55.90	54.44	55.00	841
18 Sep 13	55.00000 -1.00	55.90	54.32	55.00	483
17 Sep 13	56.00000 +1.00	56.00	56.00	56.00	156
16 Sep 13	55.00000 -0.60	56.00	54.20	56.00	124
13 Sep 13	55.60000 -0.40	55.60	54.00	55.60	944
12 Sep 13	56.00000 -0.04	56.00	55.24	56.00	972
11 Sep 13	56.04000 -1.96	56.04	56.04	56.04	19
10 Sep 13	58.00000 -0.40	58.00	56.00	58.00	750
09 Sep 13	58.40000 +0.40	58.40	58.40	58.40	1
05 Sep 13	58.00000 -1.00	58.00	56.00	58.00	1,655
04 Sep 13	59.00000 +2.00	62.00	58.00	58.00	413
03 Sep 13	57.00000 -1.00	58.40	57.00	58.00	221
02 Sep 13	58.00000 +0.00	58.60	58.00	58.00	143
30 Aug 13	58.00000 -1.00	58.04	58.00	58.04	41
28 Aug 13	59.00000 +3.98	62.00	54.04	54.04	1,505
27 Aug 13	55.02400 +1.02	55.02	55.02	55.02	64
23 Aug 13	54.00000 +1.00	56.00	53.04	53.04	2,935
22 Aug 13	53.00000 +0.00	54.00	52.00	53.00	960
21 Aug 13	53.00000 +3.00	54.00	50.00	50.00	6,230
20 Aug 13	50.00000 +0.00	51.96	49.42	50.00	362
19 Aug 13	50.00000 +0.00	51.96	48.40	50.00	87
16 Aug 13	50.00000 -0.16	50.20	48.40	50.00	681
15 Aug 13	50.16000 +1.72	50.16	50.16	50.16	8
14 Aug 13	48.44000 -1.56	48.44	48.40	48.44	56
13 Aug 13	50.00000 +0.00	50.20	48.64	50.00	75
12 Aug 13	50.00000 -1.00	50.40	50.00	50.40	636
09 Aug 13	51.00000 -0.96	51.96	50.20	51.00	98
08 Aug 13	51.96000 +1.56	51.96	51.96	51.96	66
07 Aug 13	50.40000 -0.60	50.40	50.20	50.40	1,503
06 Aug 13	51.00000 -1.00	51.00	50.16	51.00	523
05 Aug 13	52.00000 +1.80	53.96	50.00	51.00	955
02 Aug 13	50.20000 -0.24	50.20	49.00	50.20	194
01 Aug 13	50.44000 -0.56	50.44	50.44	50.44	32
31 Jul 13	51.00000 -0.64	53.96	50.00	52.00	413
30 Jul 13	51.64000 -0.36	51.64	51.64	51.64	63
29 Jul 13	52.00000 +0.00	53.96	51.64	52.00	29
26 Jul 13	52.00000 +0.44	53.96	51.60	52.00	131
25 Jul 13	51.56400 -0.04	51.56	51.56	51.56	6
24 Jul 13	51.60000 -0.40	51.60	50.72	51.60	203
23 Jul 13	52.00000 +2.00	54.00	50.40	50.40	874
22 Jul 13	50.00000 -1.80	52.00	49.64	50.00	165
19 Jul 13	51.80000 +1.80	51.80	51.80	51.80	145
18 Jul 13	50.00000 +0.00	51.80	48.80	50.00	122
17 Jul 13	50.00000 -1.80	50.04	49.40	50.00	325
16 Jul 13	51.80000 +1.80	51.80	51.80	51.80	103
15 Jul 13	50.00000 +0.00	51.80	49.20	50.00	1,137
12 Jul 13	50.00000 +0.00	51.80	48.60	50.00	1,412
11 Jul 13	50.00000 +0.00	53.20	49.80	50.00	405
10 Jul 13	50.00000 +0.00	51.00	50.00	50.00	701
09 Jul 13	50.00000 +0.80	53.00	48.00	50.00	2,061
08 Jul 13	49.20000 -0.13	49.20	48.00	49.20	1,344
05 Jul 13	49.33200 +0.13	49.33	48.44	49.00	722
04 Jul 13	49.20000 +0.80	49.20	49.20	49.20	9
03 Jul 13	48.40000 -0.60	48.40	48.40	48.40	84
02 Jul 13	49.00000 +0.94	49.33	48.40	49.00	2,820
01 Jul 13	48.06000 +2.06	48.06	48.06	48.06	90
28 Jun 13	46.00000 -0.40	46.00	46.00	46.00	54
27 Jun 13	46.40000 -0.40	46.40	46.20	46.40	156
26 Jun 13	46.80000 -0.20	46.80	46.80	46.80	30
25 Jun 13	47.00000 +0.00	47.00	46.40	47.00	86
24 Jun 13	47.00000 +0.00	47.20	46.80	47.00	256
21 Jun 13	47.00000 -0.04	49.00	44.40	48.00	6,855
20 Jun 13	47.04000 -0.96	47.04	47.00	47.04	188
19 Jun 13	48.00000 +0.00	50.00	46.80	48.00	1,771
18 Jun 13	48.00000 -0.04	49.20	42.30	42.30	2,536
17 Jun 13	48.04000 -0.96	48.04	48.04	48.04	123
14 Jun 13	49.00000 -1.76	49.80	48.20	49.80	175
13 Jun 13	50.76000 +0.76	50.76	50.76	50.76	38
11 Jun 13	50.00000 +0.00	51.60	49.20	50.00	568
10 Jun 13	50.00000 +1.00	51.20	49.80	49.80	213
07 Jun 13	49.00000 -1.04	50.00	47.67	50.00	587
06 Jun 13	50.04000 +0.04	50.04	50.04	50.04	20
05 Jun 13	50.00000 -1.80	50.00	50.00	50.00	426
04 Jun 13	51.80000 -4.20	54.24	51.80	54.24	818
03 Jun 13	56.00000 +1.80	56.78	54.20	56.00	127
30 May 13	54.20000 +0.00	54.20	54.20	54.20	13
28 May 13	54.20000 -2.58	54.20	54.20	54.20	1
24 May 13	56.78000 +0.78	56.78	56.78	56.78	21
23 May 13	56.00000 +0.00	56.80	54.04	56.00	154
22 May 13	56.00000 +0.20	57.20	54.20	56.00	213
21 May 13	55.80000 -0.20	55.80	55.80	55.80	182
17 May 13	56.00000 +0.00	56.04	56.00	56.04	56
16 May 13	56.00000 -1.00	56.00	54.00	56.00	353
15 May 13	57.00000 -1.20	59.32	56.00	59.00	772
14 May 13	58.20000 -0.80	58.20	58.20	58.20	30
13 May 13	59.00000 +0.00	59.40	58.40	59.00	90
10 May 13	59.00000 +0.76	59.40	58.24	59.00	94
08 May 13	58.24000 +0.04	58.24	58.24	58.24	49
07 May 13	58.20000 -0.80	58.20	58.20	58.20	313
03 May 13	59.00000 +0.00	59.60	58.12	59.00	199
02 May 13	59.00000 +0.00	59.00	58.40	59.00	844
01 May 13	59.00000 +0.06	59.31	58.00	59.00	1,580
30 Apr 13	58.94400 -0.06	58.94	58.20	58.94	223
29 Apr 13	59.00000 +10.00	60.00	55.36	55.36	2,555
26 Apr 13	49.00000 +1.00	50.00	47.20	48.00	833
25 Apr 13	48.00000 +5.00	48.80	42.40	43.00	3,268
24 Apr 13	43.00000 -13.00	46.80	40.80	46.80	8,162
23 Apr 13	56.00000 -0.80	56.95	55.40	56.00	396
19 Apr 13	56.80000 +0.80	56.80	56.80	56.80	18
18 Apr 13	56.00000 +0.00	57.18	55.20	56.00	209
16 Apr 13	56.00000 +0.00	57.20	55.00	56.00	137
15 Apr 13	56.00000 +1.00	58.00	55.00	55.00	391
12 Apr 13	55.00000 -3.00	58.00	54.00	58.00	2,476
11 Apr 13	58.00000 -2.00	60.00	56.80	60.00	854
10 Apr 13	60.00000 +0.00	60.00	60.00	60.00	2
09 Apr 13	60.00000 +3.00	60.80	57.38	57.38	1,815
08 Apr 13	57.00000 +0.00	57.50	56.80	57.00	94
05 Apr 13	57.00000 -2.00	58.20	56.60	58.20	1,004
04 Apr 13	59.00000 -3.64	62.00	58.00	62.00	2,173
03 Apr 13	62.63600 -0.36	62.64	60.00	62.64	237
02 Apr 13	63.00000 +0.00	63.20	62.00	63.00	488
28 Mar 13	63.00000 +2.00	63.20	60.00	61.00	2,513
27 Mar 13	61.00000 +0.00	61.56	60.00	61.00	1,033
26 Mar 13	61.00000 -6.00	66.00	59.54	66.00	1,911
25 Mar 13	67.00000 +1.00	67.98	66.00	67.00	305
22 Mar 13	66.00000 -1.00	66.00	66.00	66.00	34
21 Mar 13	67.00000 -1.00	68.00	66.52	67.00	259
20 Mar 13	68.00000 -0.60	68.00	68.00	68.00	72
19 Mar 13	68.60000 -0.40	68.60	64.80	68.60	501
18 Mar 13	69.00000 -4.00	72.66	67.60	72.66	1,133
15 Mar 13	73.00000 +1.00	74.00	72.00	72.00	1,822
14 Mar 13	72.00000 +1.00	74.00	69.85	71.00	3,052
13 Mar 13	71.00000 +2.00	72.00	68.40	69.00	987
12 Mar 13	69.00000 +3.00	70.00	66.10	66.10	812
11 Mar 13	66.00000 +0.00	67.20	65.40	66.00	294
08 Mar 13	66.00000 +1.00	67.40	65.20	66.00	139
07 Mar 13	65.00000 -0.20	66.00	65.00	65.00	1,268
06 Mar 13	65.20000 +0.20	68.00	65.20	66.00	931
05 Mar 13	65.00000 +1.00	68.00	62.80	65.00	663
04 Mar 13	64.00000 +2.00	66.00	62.80	62.80	671
01 Mar 13	62.00000 +0.00	63.20	60.90	62.00	528
28 Feb 13	62.00000 +0.00	62.00	60.80	62.00	328
27 Feb 13	62.00000 -4.00	65.60	58.00	65.60	1,388
26 Feb 13	66.00000 +0.00	66.60	65.98	66.00	176
25 Feb 13	66.00000 +0.00	66.60	64.40	66.00	73
22 Feb 13	66.00000 -0.60	66.80	64.00	66.00	82
21 Feb 13	66.60000 -0.40	67.00	66.60	67.00	81
20 Feb 13	67.00000 -1.52	68.00	66.30	68.00	742
19 Feb 13	68.52000 -0.48	68.52	68.52	68.52	8
18 Feb 13	69.00000 +7.00	69.60	63.60	63.60	626
15 Feb 13	62.00000 -7.00	66.00	60.00	66.00	1,729
14 Feb 13	69.00000 -1.00	70.40	68.00	70.00	141
13 Feb 13	70.00000 -3.00	73.00	70.00	73.00	584
12 Feb 13	73.00000 +0.00	73.48	72.40	73.00	125
11 Feb 13	73.00000 +1.00	73.60	70.40	72.00	430
08 Feb 13	72.00000 +1.00	72.00	70.40	72.00	817
07 Feb 13	71.00000 -8.00	78.80	68.00	78.80	3,367
06 Feb 13	79.00000 +0.00	90.00	76.00	81.00	5,413
05 Feb 13	79.00000 +4.40	80.00	74.40	74.60	2,777
04 Feb 13	74.60000 +6.60	76.00	70.00	70.00	1,960
01 Feb 13	68.00000 +2.00	70.40	66.06	66.06	2,273
31 Jan 13	66.00000 +3.00	68.00	63.20	63.20	2,837
30 Jan 13	63.00000 +0.00	65.70	62.97	63.00	507
29 Jan 13	63.00000 +5.00	66.00	60.80	61.00	663
28 Jan 13	58.00000 -1.00	58.40	56.00	58.40	626
25 Jan 13	59.00000 +2.00	62.00	58.48	59.00	2,019
24 Jan 13	57.00000 +3.00	58.00	54.30	54.30	1,722
23 Jan 13	54.00000 +0.00	55.80	52.80	54.00	504
22 Jan 13	54.00000 +3.20	55.00	50.00	51.00	1,803
21 Jan 13	50.80000 +0.80	50.80	50.00	50.00	425
18 Jan 13	50.00000 +1.00	51.00	48.00	49.00	680
17 Jan 13	49.00000 -5.00	52.40	46.00	52.40	407
16 Jan 13	54.00000 -1.00	64.00	51.73	55.00	2,892
15 Jan 13	55.00000 +9.00	60.00	48.00	48.00	2,422
14 Jan 13	46.00000 -2.00	48.40	42.80	48.00	62,096
11 Jan 13	48.00000 +0.00	48.00	46.00	48.00	142
10 Jan 13	48.00000 -2.00	48.00	46.00	48.00	406
09 Jan 13	50.00000 -2.00	52.80	48.00	52.00	430
08 Jan 13	52.00000 +0.00	52.64	50.00	52.00	194
07 Jan 13	52.00000 -4.00	55.54	50.00	55.54	1,233
04 Jan 13	56.00000 +0.00	56.00	54.00	56.00	278
03 Jan 13	56.00000 -2.00	58.60	54.00	58.00	1,149
02 Jan 13	58.00000 +9.00	60.00	50.00	50.00	1,082
31 Dec 12	49.00000 +0.00	49.60	48.08	49.00	761
28 Dec 12	49.00000 +0.00	49.60	48.00	49.00	547
27 Dec 12	49.00000 +0.00	49.40	48.40	49.00	199
24 Dec 12	49.00000 +0.00	50.00	48.80	49.00	543
21 Dec 12	49.00000 -4.40	52.00	48.00	52.00	2,640
20 Dec 12	53.40000 -0.60	53.40	52.00	53.40	156
19 Dec 12	54.00000 -1.00	54.80	52.00	54.80	186
18 Dec 12	55.00000 +0.00	56.00	52.04	55.00	591
17 Dec 12	55.00000 +2.00	58.00	53.20	53.20	2,501
14 Dec 12	53.00000 +4.00	54.65	49.40	49.40	27,944
13 Dec 12	49.00000 +8.40	50.05	43.76	43.76	4,795
12 Dec 12	40.60000 +0.00	42.00	40.25	40.60	625
11 Dec 12	40.60000 -2.00	43.60	40.00	43.00	552
10 Dec 12	42.60000 +7.20	42.60	38.20	39.00	1,534
07 Dec 12	35.40000 +0.40	38.00	35.22	35.22	339
06 Dec 12	35.00000 +0.00	35.20	34.00	35.00	7
05 Dec 12	35.00000 -0.40	36.00	34.10	35.40	797
04 Dec 12	35.40000 -0.60	36.00	34.40	36.00	619
03 Dec 12	36.00400 +0.00	36.00	36.00	36.00	146
30 Nov 12	36.00000 +0.00	36.00	36.00	36.00	686
29 Nov 12	36.00000 -0.68	36.00	36.00	36.00	35
23 Nov 12	36.68000 -0.12	36.68	36.68	36.68	1
22 Nov 12	36.80400 +0.00	36.80	36.20	36.80	130
21 Nov 12	36.80400 +0.00	36.80	36.80	36.80	63
20 Nov 12	36.80400 -1.20	36.80	36.80	36.80	9
16 Nov 12	38.00000 +0.00	38.00	38.00	38.00	125
15 Nov 12	38.00000 -0.80	38.00	38.00	38.00	0
14 Nov 12	38.80400 +0.00	38.80	37.25	38.80	344
13 Nov 12	38.80400 +0.00	38.80	38.80	38.80	585
12 Nov 12	38.80400 -0.40	38.80	38.20	38.80	230
09 Nov 12	39.20000 -0.16	39.20	38.80	39.20	63
08 Nov 12	39.36400 +0.36	39.36	38.00	39.00	868
07 Nov 12	39.00000 -0.60	39.10	38.40	39.00	350
06 Nov 12	39.60000 +0.60	39.60	39.60	39.60	19
05 Nov 12	39.00000 -2.60	42.00	38.20	41.00	664
02 Nov 12	41.60000 +0.20	42.00	41.60	41.60	53
01 Nov 12	41.40000 +0.40	44.80	41.40	41.40	194
31 Oct 12	41.00000 +0.00	42.00	40.80	41.00	20
30 Oct 12	41.00000 +0.00	42.00	40.80	41.00	66
29 Oct 12	41.00000 -2.00	42.20	40.60	42.20	361
25 Oct 12	43.00000 +0.00	43.56	42.40	43.00	212
24 Oct 12	43.00000 +0.00	43.32	42.40	43.00	37
23 Oct 12	43.00000 +3.00	45.10	39.60	40.00	2,627
22 Oct 12	40.00000 +4.80	40.00	35.20	36.40	2,115
19 Oct 12	35.20000 +0.00	35.20	35.20	35.20	119
18 Oct 12	35.20000 +0.00	35.20	35.20	35.20	31
17 Oct 12	35.20000 +0.00	35.20	34.96	35.20	333
16 Oct 12	35.20000 +0.00	35.20	35.04	35.20	137
15 Oct 12	35.20000 +0.00	35.60	35.16	35.20	32
12 Oct 12	35.20000 +0.84	35.20	34.36	34.60	541
10 Oct 12	34.36000 -0.24	34.36	34.36	34.36	63
09 Oct 12	34.60000 +0.00	35.20	34.36	34.60	639
08 Oct 12	34.60000 +0.00	34.80	34.00	34.60	126
05 Oct 12	34.60000 +1.30	34.80	34.00	34.20	771
04 Oct 12	33.30000 -0.30	33.30	33.26	33.30	793
03 Oct 12	33.60000 +1.20	33.60	33.20	33.60	64
02 Oct 12	32.40000 -0.36	32.40	32.40	32.40	63
01 Oct 12	32.76000 +0.00	32.76	32.40	32.76	241
28 Sep 12	32.76000 +0.17	32.76	32.40	32.76	118
27 Sep 12	32.59200 +0.19	32.59	32.40	32.59	42
26 Sep 12	32.40400 -1.20	32.40	32.40	32.40	344
25 Sep 12	33.60000 +0.60	33.60	33.60	33.60	19
24 Sep 12	33.00000 -0.20	33.00	32.56	33.00	106
21 Sep 12	33.20000 +0.16	33.60	32.56	33.20	333
20 Sep 12	33.04000 +0.24	33.04	32.00	32.40	750
19 Sep 12	32.80000 -0.20	32.80	32.80	32.80	894
18 Sep 12	33.00000 -1.60	34.28	32.80	34.28	866
17 Sep 12	34.60000 -0.44	34.84	34.00	34.84	523
14 Sep 12	35.04000 +0.04	35.18	35.04	35.04	172
13 Sep 12	35.00000 -0.12	35.60	35.00	35.40	488
12 Sep 12	35.12000 +0.09	35.12	35.12	35.12	26
11 Sep 12	35.02800 -0.37	35.03	35.03	35.03	6
10 Sep 12	35.40000 +0.00	35.94	35.00	35.40	650
07 Sep 12	35.40000 +0.24	36.00	34.84	35.20	1,183
06 Sep 12	35.16000 +0.36	35.16	34.60	34.80	1,202
05 Sep 12	34.80000 +0.00	34.80	34.28	34.40	203
04 Sep 12	34.80000 -0.20	34.84	34.80	34.84	444
03 Sep 12	35.00000 +0.00	35.08	34.80	35.00	245
31 Aug 12	35.00000 +0.00	35.20	35.00	35.00	322
30 Aug 12	35.00000 +0.00	35.20	34.80	35.00	2,166
29 Aug 12	35.00000 -0.60	35.20	34.10	35.20	1,793
28 Aug 12	35.60000 +4.00	37.60	32.80	32.80	3,465
24 Aug 12	31.60000 +7.76	36.00	31.60	31.60	7,136
23 Aug 12	23.84000 +0.04	23.84	23.84	23.84	94
22 Aug 12	23.80000 +0.00	24.68	23.70	23.80	146
21 Aug 12	23.80000 +0.40	24.00	23.20	23.40	1,011
20 Aug 12	23.40000 +0.00	24.00	23.24	23.40	969
16 Aug 12	23.40000 +0.16	23.60	22.80	23.40	594
15 Aug 12	23.24000 -0.76	23.24	23.22	23.24	13
14 Aug 12	24.00000 +0.60	24.00	24.00	24.00	156
13 Aug 12	23.40000 +0.40	24.00	23.20	23.20	607
09 Aug 12	23.00000 +0.66	24.00	22.36	22.40	192
08 Aug 12	22.34000 -0.06	22.34	22.34	22.34	63
07 Aug 12	22.40000 +0.33	22.48	22.28	22.40	523
06 Aug 12	22.07200 +0.07	22.07	22.00	22.07	663
30 Jul 12	22.00000 -0.08	22.00	22.00	22.00	106
27 Jul 12	22.08000 -0.12	22.08	22.08	22.08	5
26 Jul 12	22.20000 -0.20	22.20	22.20	22.20	56
25 Jul 12	22.40000 +0.00	22.52	22.00	22.40	213
19 Jul 12	22.40000 -0.20	22.60	22.20	22.40	204
16 Jul 12	22.60000 +0.20	22.60	22.60	22.60	106
13 Jul 12	22.40000 +0.00	22.60	22.40	22.40	21
12 Jul 12	22.40000 +0.00	22.40	22.40	22.40	39
10 Jul 12	22.40000 +0.20	22.40	22.40	22.40	39
06 Jul 12	22.20000 +0.52	22.40	21.72	22.20	206
05 Jul 12	21.68000 -0.52	21.68	21.68	21.68	125
04 Jul 12	22.20000 +0.00	22.40	21.72	22.20	209
02 Jul 12	22.20000 +0.48	22.48	21.72	22.20	105
29 Jun 12	21.72000 -0.48	21.72	21.72	21.72	13
28 Jun 12	22.20000 +0.20	22.36	21.68	22.20	334
27 Jun 12	22.00000 +0.56	22.00	21.60	22.00	901
26 Jun 12	21.44000 -0.56	21.44	21.44	21.44	16
25 Jun 12	22.00000 +0.20	22.10	22.00	22.00	44
22 Jun 12	21.80000 +1.60	21.82	20.28	20.28	604
21 Jun 12	20.20000 -2.40	22.60	18.82	22.60	2,237
19 Jun 12	22.60000 +0.80	22.80	22.00	22.00	1,519
15 Jun 12	21.80000 -0.88	21.84	21.80	21.84	338
14 Jun 12	22.68000 +0.48	22.68	22.68	22.68	0
13 Jun 12	22.20000 +0.00	22.68	21.92	22.20	50
12 Jun 12	22.20000 +0.60	22.70	21.56	21.60	1,927
11 Jun 12	21.60000 +1.80	23.00	21.28	21.28	1,733
08 Jun 12	19.80000 +0.00	19.80	19.80	19.80	6
07 Jun 12	19.80000 +0.00	19.80	19.80	19.80	31
06 Jun 12	19.80000 +0.12	19.80	19.33	19.80	2,282
01 Jun 12	19.68000 +0.04	19.68	19.60	19.68	96
31 May 12	19.64000 +0.00	19.64	19.60	19.64	16
30 May 12	19.64000 -0.04	19.64	19.64	19.64	125
29 May 12	19.68000 -0.12	19.68	19.68	19.68	50
28 May 12	19.80000 +0.14	19.91	19.60	19.80	431
25 May 12	19.66000 -0.06	19.66	19.66	19.66	30
24 May 12	19.72000 -0.04	19.72	19.72	19.72	63
23 May 12	19.76000 -0.04	19.76	19.72	19.76	174
21 May 12	19.80000 +0.00	19.80	19.72	19.80	488
18 May 12	19.80000 +0.02	19.92	19.60	19.80	722
17 May 12	19.78000 +0.18	19.78	19.52	19.60	696
16 May 12	19.60000 -0.40	20.00	17.92	17.92	1,335
15 May 12	20.00000 -2.80	22.20	20.00	22.20	138
14 May 12	22.80000 -0.40	23.20	22.80	23.20	911
11 May 12	23.20000 -0.24	23.20	23.20	23.20	106
09 May 12	23.44000 -0.22	23.44	22.97	23.44	530
08 May 12	23.66400 -0.74	23.66	22.80	23.66	267
04 May 12	24.40000 -1.20	24.40	22.00	24.40	3,292
03 May 12	25.60000 -2.00	27.60	24.00	27.60	1,710
02 May 12	27.60000 -0.40	27.60	27.20	27.60	22
01 May 12	28.00000 +0.00	28.00	27.20	28.00	250
30 Apr 12	28.00000 +0.00	28.00	28.00	28.00	69
27 Apr 12	28.00000 -0.80	28.00	28.00	28.00	172
26 Apr 12	28.80000 +0.00	28.80	28.80	28.80	313
24 Apr 12	28.80000 +0.00	28.80	28.00	28.80	143
23 Apr 12	28.80000 -0.01	28.80	28.80	28.80	38
20 Apr 12	28.80800 -0.39	28.81	28.81	28.81	128
19 Apr 12	29.20000 +0.00	29.20	28.40	29.20	906
18 Apr 12	29.20000 -0.40	29.20	29.20	29.20	25
17 Apr 12	29.60000 -0.40	30.00	29.20	30.00	363
16 Apr 12	30.00000 -0.12	30.00	30.00	30.00	375
13 Apr 12	30.12000 +0.12	30.12	30.12	30.12	0
12 Apr 12	30.00000 -0.12	30.00	28.80	30.00	631
11 Apr 12	30.12000 -0.20	30.12	30.12	30.12	15
10 Apr 12	30.32000 +0.24	30.32	30.32	30.32	5
05 Apr 12	30.08000 -0.32	30.08	30.08	30.08	906
04 Apr 12	30.40000 +0.20	30.40	30.00	30.40	483
03 Apr 12	30.20000 +1.00	30.20	29.80	29.80	1,028
02 Apr 12	29.20000 -0.40	29.20	29.14	29.20	116
30 Mar 12	29.60000 +0.40	30.48	28.00	30.20	2,479
29 Mar 12	29.20000 -1.40	29.20	29.20	29.20	317
28 Mar 12	30.60000 -3.08	33.60	30.40	33.60	1,538
27 Mar 12	33.68000 +0.08	33.68	33.68	33.68	0
26 Mar 12	33.60000 +0.40	33.60	33.20	33.60	83
22 Mar 12	33.20000 -0.56	33.20	33.20	33.20	21
21 Mar 12	33.76000 -0.24	33.76	32.80	33.76	263
20 Mar 12	34.00000 +1.60	34.00	34.00	34.00	94
19 Mar 12	32.40000 +0.12	32.40	32.36	32.36	39
16 Mar 12	32.28000 +0.00	32.28	32.28	32.28	13
15 Mar 12	32.28000 +0.08	32.40	32.28	32.28	75
14 Mar 12	32.20000 -2.80	34.56	32.04	34.56	1,809
13 Mar 12	35.00000 +0.20	35.00	34.78	35.00	209
12 Mar 12	34.80000 -0.08	34.80	34.80	34.80	9
09 Mar 12	34.88000 -0.32	34.88	34.81	34.88	304
08 Mar 12	35.20000 -0.40	35.20	35.20	35.20	219
07 Mar 12	35.60000 -1.10	36.00	32.80	36.00	1,759
06 Mar 12	36.70000 -0.30	36.70	35.49	36.70	586
05 Mar 12	37.00000 +3.00	39.80	36.00	39.00	2,989
02 Mar 12	34.00000 -0.20	35.15	34.00	35.15	341
01 Mar 12	34.20000 -2.80	34.20	34.20	34.20	44
29 Feb 12	37.00000 +0.08	37.20	34.20	37.00	37
28 Feb 12	36.92000 -0.08	36.92	36.92	36.92	47
27 Feb 12	37.00000 +2.20	37.20	34.20	36.00	140
24 Feb 12	34.80000 -1.20	34.80	34.80	34.80	621
23 Feb 12	36.00000 -2.67	38.20	36.00	38.20	1,021
22 Feb 12	38.66800 -0.53	38.67	38.50	38.67	38
21 Feb 12	39.20000 -0.80	39.20	37.69	39.20	313
20 Feb 12	40.00000 +0.00	41.40	38.00	40.00	331
17 Feb 12	40.00000 -1.00	41.40	38.00	41.00	1,082
16 Feb 12	41.00000 -0.20	42.80	40.00	41.00	177
15 Feb 12	41.20000 -0.80	43.60	41.20	42.00	168
14 Feb 12	42.00000 +2.50	43.48	39.80	39.80	422
13 Feb 12	39.50000 -0.50	40.00	39.50	40.00	659
10 Feb 12	40.00000 +0.67	41.76	39.20	40.00	1,050
09 Feb 12	39.33200 -0.67	39.33	39.33	39.33	20
08 Feb 12	40.00000 +0.00	41.80	40.00	40.00	172
07 Feb 12	40.00000 +0.00	41.80	39.20	40.00	18
06 Feb 12	40.00000 +0.00	42.00	39.20	40.00	1,040
03 Feb 12	40.00000 +1.20	42.00	39.00	40.00	515
02 Feb 12	38.80000 -1.20	38.80	38.80	38.80	13
01 Feb 12	40.00000 +0.00	40.40	38.00	40.00	183
31 Jan 12	40.00000 +1.00	40.92	38.20	39.00	1,294
30 Jan 12	39.00000 +0.60	40.67	36.80	38.00	871
27 Jan 12	38.40000 +0.40	40.00	38.40	38.40	684
26 Jan 12	38.00000 -4.00	42.80	36.20	42.00	399
25 Jan 12	42.00000 +2.00	43.80	38.80	40.00	541
24 Jan 12	40.00000 +0.00	42.00	38.48	40.00	452
23 Jan 12	40.00000 +1.00	42.00	39.80	39.80	817
20 Jan 12	39.00000 +5.55	39.36	33.60	33.60	741
19 Jan 12	33.45200 +0.41	34.61	33.45	33.45	320
18 Jan 12	33.04400 -2.56	33.80	33.04	33.80	328
17 Jan 12	35.60000 +1.60	35.60	35.60	35.60	101
16 Jan 12	34.00000 -2.00	35.60	32.60	35.60	686
13 Jan 12	36.00000 +1.00	36.20	35.20	35.20	186
12 Jan 12	35.00000 +5.00	38.40	31.60	31.60	1,502
11 Jan 12	30.00000 +2.00	33.98	29.20	29.20	1,550
10 Jan 12	28.00000 +0.20	28.80	27.80	27.80	175
09 Jan 12	27.80000 +1.80	27.80	27.80	27.80	41
06 Jan 12	26.00000 +0.00	28.00	25.20	25.20	906
05 Jan 12	26.00000 +0.00	26.00	26.00	26.00	31
04 Jan 12	26.00000 +0.80	26.80	26.00	26.00	516
03 Jan 12	25.20000 +1.20	25.20	25.20	25.20	47
29 Dec 11	24.00000 +2.00	24.00	24.00	24.00	31
28 Dec 11	22.00000 -1.20	26.00	21.20	22.00	279
23 Dec 11	23.20000 +0.04	23.20	23.20	23.20	9
22 Dec 11	23.16000 -0.04	23.20	23.16	23.16	73
21 Dec 11	23.20000 +1.20	24.00	23.20	23.20	294
20 Dec 11	22.00000 -1.00	23.60	20.40	23.00	1,581
19 Dec 11	23.00000 +0.00	23.52	22.20	23.00	1,016
16 Dec 11	23.00000 +0.00	23.04	22.96	23.00	50
15 Dec 11	23.00000 +0.00	23.00	23.00	23.00	0
14 Dec 11	23.00000 +0.24	23.00	23.00	23.00	63
13 Dec 11	22.76000 -0.24	22.76	22.76	22.76	1
12 Dec 11	23.00000 -1.00	24.00	23.00	24.00	365
09 Dec 11	24.00000 +1.20	27.20	23.48	23.48	437
07 Dec 11	22.80000 -1.40	22.80	20.80	22.80	752
06 Dec 11	24.20000 -1.80	24.20	24.20	24.20	125
02 Dec 11	26.00000 -1.80	27.96	24.00	26.00	565
29 Nov 11	27.80000 +1.80	27.80	27.80	27.80	63
28 Nov 11	26.00000 -2.00	28.00	26.00	26.00	1,669
25 Nov 11	28.00000 +0.40	28.00	28.00	28.00	166
24 Nov 11	27.60000 +1.10	27.60	27.60	27.60	9
23 Nov 11	26.50000 -1.46	26.52	26.50	26.50	250
22 Nov 11	27.96000 +3.96	27.96	27.96	27.96	31
21 Nov 11	24.00000 -3.96	24.00	24.00	24.00	19
18 Nov 11	27.96000 +0.00	27.96	27.96	27.96	31
17 Nov 11	27.96000 +0.64	27.96	27.96	27.96	31
16 Nov 11	27.32000 +3.32	27.60	27.32	27.32	250
15 Nov 11	24.00000 -3.20	27.60	24.00	24.00	226
14 Nov 11	27.20000 +0.28	27.60	27.20	27.20	131
11 Nov 11	26.92000 +0.00	26.92	26.92	26.92	219
10 Nov 11	26.92000 +2.92	26.92	26.92	26.92	54
08 Nov 11	24.00000 +0.00	27.00	23.20	24.00	58
07 Nov 11	24.00000 +2.00	27.20	22.84	24.00	75
04 Nov 11	22.00400 -4.40	22.00	22.00	22.00	156
03 Nov 11	26.40000 +2.40	26.40	26.40	26.40	63
02 Nov 11	24.00000 -3.52	26.80	22.00	24.00	375
01 Nov 11	27.52000 +0.00	27.52	27.52	27.52	63
31 Oct 11	27.52000 +3.52	27.52	27.52	27.52	63
28 Oct 11	24.00000 +1.00	28.00	22.76	24.00	958
27 Oct 11	23.00000 -1.96	26.00	22.08	23.00	180
26 Oct 11	24.96000 +1.96	25.20	24.96	24.96	359
21 Oct 11	23.00000 +0.00	24.96	22.00	23.00	280
19 Oct 11	23.00000 +0.00	25.20	21.80	23.00	59
18 Oct 11	23.00000 +0.00	23.04	22.96	23.00	6
17 Oct 11	23.00000 +0.00	25.40	23.00	23.00	525
14 Oct 11	23.00000 -4.75	25.20	23.00	24.00	1,571
13 Oct 11	27.75200 +3.75	27.92	27.75	27.75	28
12 Oct 11	24.00000 +0.00	24.00	24.00	24.00	51
11 Oct 11	24.00000 +0.40	24.00	24.00	24.00	70
10 Oct 11	23.60000 +1.90	23.60	22.00	22.00	83
07 Oct 11	21.70000 +2.50	21.72	21.70	21.70	63
06 Oct 11	19.20000 -1.90	19.20	19.20	19.20	300
04 Oct 11	21.10000 +2.10	22.00	21.10	21.10	350
30 Sep 11	19.00000 +1.00	21.12	17.52	18.00	245
29 Sep 11	18.00000 +1.40	18.00	17.20	17.20	318
28 Sep 11	16.60000 +2.56	16.60	16.60	16.60	241
23 Sep 11	14.04000 -1.96	14.04	14.04	14.04	94
22 Sep 11	16.00000 +0.00	16.80	14.00	16.00	2,281
20 Sep 11	16.00000 +0.00	16.00	16.00	16.00	219
19 Sep 11	16.00000 -0.12	16.00	16.00	16.00	63
16 Sep 11	16.12000 -1.88	16.12	16.12	16.12	60
15 Sep 11	18.00000 -1.00	19.00	17.00	19.00	131
14 Sep 11	19.00000 -1.04	20.00	15.00	20.00	344
12 Sep 11	20.04000 -0.28	20.04	20.04	20.04	4
30 Aug 11	20.32000 +0.28	20.32	20.32	20.32	13
25 Aug 11	20.04000 +0.00	20.04	20.04	20.04	3
24 Aug 11	20.04000 +2.04	20.04	20.04	20.04	9
23 Aug 11	18.00000 -2.05	18.00	18.00	18.00	30
17 Aug 11	20.04800 -1.95	20.05	20.04	20.05	2
15 Aug 11	22.00000 +1.80	22.00	22.00	22.00	0
11 Aug 11	20.20000 -1.80	20.20	20.20	20.20	2
10 Aug 11	22.00000 +4.40	22.80	20.00	22.00	186
09 Aug 11	17.60000 -4.00	17.60	17.60	17.60	156
04 Aug 11	21.60000 +0.60	21.60	21.60	21.60	125
03 Aug 11	21.00000 -4.00	22.40	20.00	22.40	913
02 Aug 11	25.00000 +0.06	25.04	24.96	25.00	30
29 Jul 11	24.94000 +0.54	24.94	24.40	24.94	40
28 Jul 11	24.40000 +4.40	24.40	24.40	24.40	101
27 Jul 11	20.00000 -5.96	20.00	20.00	20.00	156
26 Jul 11	25.96000 +1.88	25.96	24.40	25.96	50
25 Jul 11	24.08000 -1.92	24.08	24.08	24.08	1
22 Jul 11	26.00000 +0.00	26.00	26.00	26.00	6
21 Jul 11	26.00000 +1.92	26.00	26.00	26.00	31
18 Jul 11	24.08000 -1.92	24.08	24.08	24.08	31
14 Jul 11	26.00000 +0.80	26.60	24.00	26.00	1,099
13 Jul 11	25.20000 +0.00	25.20	25.20	25.20	19
12 Jul 11	25.20000 -1.40	25.20	25.20	25.20	65
11 Jul 11	26.60000 +2.20	26.80	26.60	26.60	156
08 Jul 11	24.40000 -2.60	24.40	23.12	24.40	284
06 Jul 11	27.00000 -1.60	28.60	27.00	28.60	71
04 Jul 11	28.60000 +0.68	28.60	28.60	28.60	2
01 Jul 11	27.92000 +0.92	27.92	27.80	27.80	166
30 Jun 11	27.00000 -1.00	27.92	24.04	27.00	167
29 Jun 11	28.00000 -1.00	28.00	28.00	28.00	177
28 Jun 11	29.00000 -1.00	32.00	28.00	32.00	336
27 Jun 11	30.00000 -2.60	30.00	30.00	30.00	31
24 Jun 11	32.60000 +0.60	32.60	30.04	32.60	77
23 Jun 11	32.00000 -2.00	32.00	32.00	32.00	31
22 Jun 11	34.00000 -4.40	36.00	32.00	36.00	654
21 Jun 11	38.40000 +1.40	38.40	36.80	38.40	161
20 Jun 11	37.00000 +1.36	38.96	35.64	37.00	152
17 Jun 11	35.64000 +0.00	35.64	35.64	35.64	262
16 Jun 11	35.64000 -0.36	35.64	35.64	35.64	102
15 Jun 11	36.00000 +1.00	37.60	34.80	35.00	422
14 Jun 11	35.00000 +0.00	37.96	34.80	35.00	249
13 Jun 11	35.00000 -0.72	37.04	32.80	33.00	280
10 Jun 11	35.72000 +1.20	37.04	35.72	35.72	128
09 Jun 11	34.52000 +1.52	35.72	34.52	34.52	164
08 Jun 11	33.00000 +1.60	34.00	32.36	32.36	415
07 Jun 11	31.40000 +1.40	31.40	31.40	31.40	47
06 Jun 11	30.00000 -0.90	30.00	29.12	30.00	242
02 Jun 11	30.90000 +0.90	30.90	30.90	30.90	63
01 Jun 11	30.00000 +0.88	30.00	29.98	29.98	217
31 May 11	29.12000 +0.20	29.12	29.12	29.12	4
27 May 11	28.92000 -0.20	28.92	28.92	28.92	100
26 May 11	29.12000 -0.88	29.12	29.12	29.12	22
25 May 11	30.00000 +0.00	32.00	28.92	30.00	319
24 May 11	30.00000 +0.00	30.00	30.00	30.00	5
23 May 11	30.00000 +1.08	30.00	30.00	30.00	31
20 May 11	28.92000 +0.00	28.92	28.92	28.92	3
19 May 11	28.92000 +0.04	28.92	28.92	28.92	11
18 May 11	28.88000 -1.12	28.88	28.88	28.88	36
17 May 11	30.00000 +1.96	31.20	26.72	27.00	323
16 May 11	28.04000 -0.41	29.60	28.04	29.00	919
13 May 11	28.45200 -0.55	28.45	28.45	28.45	68
12 May 11	29.00000 +1.00	29.00	26.00	29.00	329
11 May 11	28.00000 -2.00	28.00	28.00	28.00	63
09 May 11	30.00000 -1.00	30.00	30.00	30.00	31
05 May 11	31.00000 -4.79	39.00	28.80	33.00	2,127
03 May 11	35.79200 +0.99	35.79	35.79	35.79	16
27 Apr 11	34.80000 +1.80	34.80	34.80	34.80	63
26 Apr 11	33.00000 -1.80	34.80	30.88	33.00	130
21 Apr 11	34.80000 +0.00	34.80	34.80	34.80	31
20 Apr 11	34.80000 +0.00	34.80	34.80	34.80	31
19 Apr 11	34.80000 +0.40	34.80	34.80	34.80	31
18 Apr 11	34.40000 +2.40	34.40	34.40	34.40	31
15 Apr 11	32.00000 -1.96	32.00	30.88	32.00	18
14 Apr 11	33.96000 +0.32	35.94	33.96	33.96	8
13 Apr 11	33.64000 +0.60	33.64	33.64	33.64	15
08 Apr 11	33.04000 +2.04	33.04	33.04	33.04	8
07 Apr 11	31.00000 +0.20	31.40	29.20	30.00	131
06 Apr 11	30.80000 +0.80	31.20	30.80	30.80	31
05 Apr 11	30.00000 +1.16	30.80	28.84	30.00	75
04 Apr 11	28.84000 -1.16	28.84	28.20	28.84	381
01 Apr 11	30.00000 +0.30	31.00	28.84	30.00	341
31 Mar 11	29.70000 +0.70	29.70	28.17	29.00	2,789
30 Mar 11	29.00000 -1.08	31.20	28.20	31.20	928
29 Mar 11	30.08000 +0.08	30.08	30.08	30.08	34
28 Mar 11	30.00000 -1.60	30.00	30.00	30.00	313
21 Mar 11	31.60000 +1.60	31.60	31.60	31.60	4
17 Mar 11	30.00000 -2.40	30.00	30.00	30.00	63
16 Mar 11	32.40000 -0.60	32.40	32.24	32.40	94
15 Mar 11	33.00000 -2.14	33.60	32.00	33.60	188
14 Mar 11	35.14000 +1.14	35.14	35.14	35.14	20
11 Mar 11	34.00000 -1.20	34.00	32.84	34.00	57
10 Mar 11	35.20000 +2.36	35.20	35.20	35.20	63
09 Mar 11	32.84000 -2.56	32.84	32.84	32.84	156
08 Mar 11	35.40000 -0.60	35.60	32.84	35.40	57
07 Mar 11	36.00000 +0.60	36.00	36.00	36.00	2
04 Mar 11	35.40000 +2.40	36.00	34.40	34.40	70
03 Mar 11	33.00000 -0.96	33.00	32.92	33.00	300
02 Mar 11	33.96000 +1.44	33.96	32.88	33.96	516
01 Mar 11	32.52000 -1.44	32.52	32.00	32.52	75
28 Feb 11	33.96000 -0.04	33.96	32.00	33.96	474
25 Feb 11	34.00000 +0.00	34.56	33.68	33.68	197
24 Feb 11	34.00000 +0.00	34.00	32.04	33.60	243
23 Feb 11	34.00000 -0.52	34.60	32.80	34.00	116
22 Feb 11	34.52000 +0.16	34.76	34.52	34.52	106
21 Feb 11	34.36000 +0.36	34.40	34.36	34.36	125
18 Feb 11	34.00000 +0.40	34.80	30.00	34.00	388
17 Feb 11	33.60000 -2.50	33.60	32.50	33.00	71
16 Feb 11	36.10000 -0.70	36.10	36.00	36.10	312
15 Feb 11	36.80000 -2.40	36.80	36.10	36.80	263
14 Feb 11	39.20000 +1.20	39.70	39.20	39.20	153
11 Feb 11	38.00000 +2.00	39.44	34.98	34.98	662
10 Feb 11	36.00000 -1.00	36.00	34.98	35.44	644
09 Feb 11	37.00000 -3.00	38.60	36.00	38.60	815
08 Feb 11	40.00000 -1.00	40.20	38.00	40.00	466
07 Feb 11	41.00000 +1.00	41.50	40.00	40.72	738
04 Feb 11	40.00000 +0.00	40.80	38.00	38.20	650
03 Feb 11	40.00000 -1.20	40.00	38.00	39.00	693
02 Feb 11	41.20000 +1.20	41.20	41.20	41.20	31
01 Feb 11	40.00000 +0.92	40.00	38.40	38.40	56
31 Jan 11	39.08000 +0.08	40.00	39.08	40.00	84
28 Jan 11	39.00000 +3.00	40.00	35.60	37.32	758
27 Jan 11	36.00000 -10.00	46.00	36.00	46.00	1,532
26 Jan 11	46.00000 -1.00	47.80	44.80	47.80	1,363
25 Jan 11	47.00000 +12.00	50.80	36.50	36.50	7,700
24 Jan 11	35.00000 +0.20	36.50	32.40	32.40	318
21 Jan 11	34.80000 -2.20	34.80	34.00	34.00	102
20 Jan 11	37.00000 -1.00	37.20	36.00	37.20	154
19 Jan 11	38.00000 +0.00	38.08	34.00	36.00	428
18 Jan 11	38.00000 -4.00	42.00	38.00	42.00	378
17 Jan 11	42.00000 +0.00	42.00	40.00	42.00	343
14 Jan 11	42.00000 -3.00	44.00	40.00	44.00	1,084
13 Jan 11	45.00000 +9.00	48.00	37.20	37.98	8,003
12 Jan 11	36.00000 +4.44	38.00	32.00	32.00	1,958
11 Jan 11	31.56000 +0.36	32.00	31.56	31.56	272
10 Jan 11	31.20000 +0.00	31.20	31.20	31.20	9
06 Jan 11	31.20000 +2.20	31.56	31.20	31.56	172
05 Jan 11	29.00000 -2.20	31.32	28.80	31.20	484
04 Jan 11	31.20000 +0.00	31.20	31.20	31.20	173
31 Dec 10	31.20000 +2.20	31.40	31.20	31.40	130
30 Dec 10	29.00000 -1.00	29.00	29.00	29.00	72
29 Dec 10	30.00000 +1.16	31.56	29.00	31.56	272
24 Dec 10	28.84000 -0.16	28.84	28.79	28.79	369
23 Dec 10	29.00000 +2.00	29.92	26.80	27.90	537
22 Dec 10	27.00000 +1.20	27.96	25.76	25.80	277
21 Dec 10	25.80000 +0.00	25.80	25.80	25.80	31
20 Dec 10	25.80000 -0.14	25.80	24.20	24.20	9
17 Dec 10	25.94000 +0.00	25.94	24.20	25.94	90
16 Dec 10	25.94000 +0.44	25.94	24.20	24.20	109
15 Dec 10	25.50000 +0.00	25.50	25.50	25.50	125
14 Dec 10	25.50000 +0.50	25.50	25.50	25.50	1
13 Dec 10	25.00000 +0.60	26.00	22.00	22.00	602
10 Dec 10	24.40000 -0.60	24.40	24.00	24.40	61
09 Dec 10	25.00000 -2.00	25.00	24.40	25.00	40
08 Dec 10	27.00000 +0.00	30.00	25.00	30.00	395
07 Dec 10	27.00000 -1.00	29.00	24.00	26.04	702
06 Dec 10	28.00000 -0.60	30.00	26.00	28.58	1,612
03 Dec 10	28.60000 +0.00	28.60	28.56	28.60	249
02 Dec 10	28.60000 +0.20	28.60	26.92	28.30	300
01 Dec 10	28.40000 -0.60	28.40	28.34	28.40	470
30 Nov 10	29.00000 +0.00	30.36	26.00	30.36	1,666
29 Nov 10	29.00000 +0.00	30.80	27.40	30.80	1,070
26 Nov 10	29.00000 -4.00	34.00	27.40	34.00	1,943
25 Nov 10	33.00000 +6.00	34.00	27.40	28.00	1,014
24 Nov 10	27.00000 -1.00	30.00	24.40	28.00	2,928
23 Nov 10	28.00000 +8.40	28.60	19.80	20.00	1,998
22 Nov 10	19.60000 +2.28	20.00	19.60	19.60	255
18 Nov 10	17.32000 +0.92	17.32	16.40	17.20	904
16 Nov 10	16.40000 -0.16	16.40	16.00	16.12	569
15 Nov 10	16.56000 +0.08	16.56	16.12	16.12	484
11 Nov 10	16.48000 -0.04	16.48	16.28	16.46	215
10 Nov 10	16.52000 -0.48	16.52	16.00	16.52	516
09 Nov 10	17.00000 -1.00	17.32	15.20	15.20	625
08 Nov 10	18.00000 -1.00	19.00	18.00	18.16	357
05 Nov 10	19.00000 +0.80	19.32	18.16	19.32	188
03 Nov 10	18.20000 -0.80	18.20	18.20	18.20	14
02 Nov 10	19.00000 +0.52	20.60	18.04	20.60	201
29 Oct 10	18.48000 +0.00	18.48	18.48	18.48	156
28 Oct 10	18.48000 -1.52	18.48	18.48	18.48	10
27 Oct 10	20.00000 +0.08	20.68	18.48	20.68	119
26 Oct 10	19.92000 +1.44	19.92	19.92	19.92	6
25 Oct 10	18.48000 -1.48	18.48	18.48	18.48	16
21 Oct 10	19.96000 +0.00	19.96	19.92	19.96	111
20 Oct 10	19.96000 +1.96	19.96	18.00	18.00	12
19 Oct 10	18.00000 +0.00	18.00	18.00	18.00	209
18 Oct 10	18.00000 -3.96	18.00	18.00	18.00	19
14 Oct 10	21.96000 -0.04	21.96	21.96	21.96	56
13 Oct 10	22.00000 -0.36	22.20	20.00	22.20	127
12 Oct 10	22.36000 +0.36	22.36	22.36	22.36	61
11 Oct 10	22.00000 +0.00	22.40	20.88	22.40	181
08 Oct 10	22.00000 +1.60	22.40	20.00	20.00	213
06 Oct 10	20.40000 -1.60	20.40	20.00	20.28	310
05 Oct 10	22.00000 +4.40	23.52	17.60	17.60	531
04 Oct 10	17.60000 +0.20	17.60	17.60	17.60	347
01 Oct 10	17.40000 +3.92	22.00	16.20	21.00	1,456
29 Sep 10	13.48000 -2.12	13.48	10.80	13.48	515
28 Sep 10	15.60000 +1.60	15.76	15.60	15.60	65
27 Sep 10	14.00000 -0.80	15.60	12.40	13.80	190
23 Sep 10	14.80000 +2.40	15.76	14.80	14.80	111
22 Sep 10	12.40000 +0.00	14.80	11.20	14.80	60
20 Sep 10	12.40000 +1.00	14.16	11.04	12.60	1,760
17 Sep 10	11.40000 +0.40	12.00	11.00	11.98	262
16 Sep 10	11.00000 -5.40	14.00	8.60	14.00	15,573
15 Sep 10	16.40000 +0.20	16.40	16.40	16.40	38
10 Sep 10	16.20000 +0.20	16.20	16.20	16.20	15
08 Sep 10	16.00000 -0.56	16.20	14.40	16.20	60
07 Sep 10	16.56000 +2.16	16.56	16.56	16.56	71
06 Sep 10	14.40000 -1.60	14.40	14.40	14.40	13
02 Sep 10	16.00000 -1.84	16.00	16.00	16.00	156
01 Sep 10	17.84000 +0.84	17.84	17.84	17.84	1
31 Aug 10	17.00000 -2.00	17.60	16.00	16.40	1,001
27 Aug 10	19.00000 -0.20	20.00	14.80	20.00	282
25 Aug 10	19.20000 +0.00	19.20	19.20	19.20	125
20 Aug 10	19.20000 -0.80	19.20	19.20	19.20	14
19 Aug 10	20.00000 +3.60	20.00	20.00	20.00	13
18 Aug 10	16.40000 -3.60	16.40	16.40	16.40	31
17 Aug 10	20.00000 +0.00	20.00	20.00	20.00	90
13 Aug 10	20.00000 +3.60	20.00	20.00	20.00	12
11 Aug 10	16.40000 -4.00	16.40	16.40	16.40	11
05 Aug 10	20.40000 +3.90	20.40	16.00	20.40	150
04 Aug 10	16.50000 -3.50	16.50	16.50	16.50	13
03 Aug 10	20.00000 -2.40	20.00	20.00	20.00	63
29 Jul 10	22.40000 -0.04	22.40	22.40	22.40	24
27 Jul 10	22.44000 +0.00	22.44	22.44	22.44	8
23 Jul 10	22.44000 -0.36	22.44	22.44	22.44	1
22 Jul 10	22.80000 -1.10	22.80	22.44	22.80	61
21 Jul 10	23.90000 -0.10	23.90	23.20	23.90	342
20 Jul 10	24.00000 -1.90	25.90	22.00	25.90	219
19 Jul 10	25.90000 +0.90	25.90	25.90	25.90	63
16 Jul 10	25.00000 +0.00	26.00	23.56	26.00	710
15 Jul 10	25.00000 +2.97	26.00	22.43	22.43	710
12 Jul 10	22.03200 -5.57	22.03	22.03	22.03	313
07 Jul 10	27.60000 +1.60	27.60	27.60	27.60	43
02 Jul 10	26.00000 +3.50	29.60	22.50	22.50	259
01 Jul 10	22.50000 -7.00	22.50	22.50	22.50	8
30 Jun 10	29.50000 +7.10	29.50	29.50	29.50	16
29 Jun 10	22.40000 +0.00	22.40	22.40	22.40	34
28 Jun 10	22.40000 +0.00	22.40	22.40	22.40	1
25 Jun 10	22.40000 +1.80	22.40	22.40	22.40	9
16 Jun 10	20.60000 +0.20	20.60	20.60	20.60	94
14 Jun 10	20.40000 -1.60	20.40	20.40	20.40	55
11 Jun 10	22.00000 +1.60	25.60	20.00	20.00	11
10 Jun 10	20.40000 -1.97	20.40	20.40	20.40	6
07 Jun 10	22.37200 +0.00	24.00	22.37	22.37	72
04 Jun 10	22.37200 -1.33	23.70	22.37	23.70	18
03 Jun 10	23.70000 +0.30	23.70	23.70	23.70	31
01 Jun 10	23.40000 +4.40	23.40	23.40	23.40	16
25 May 10	19.00000 -5.00	19.40	14.00	19.40	9
24 May 10	24.00000 +6.60	24.00	24.00	24.00	208
20 May 10	17.40000 -1.60	17.40	17.40	17.40	7
19 May 10	19.00000 -4.00	22.80	17.40	17.40	84
17 May 10	23.00000 +0.10	23.00	23.00	23.00	31
13 May 10	22.90000 +3.90	22.90	22.90	22.90	19
07 May 10	19.00000 -3.90	22.90	17.20	17.20	12
06 May 10	22.90000 +5.70	22.90	22.90	22.90	5
05 May 10	17.20000 -5.20	17.20	17.20	17.20	8
04 May 10	22.40000 +3.40	22.40	22.40	22.40	63
30 Apr 10	19.00000 +0.00	24.00	17.00	22.00	290
29 Apr 10	19.00000 +0.00	22.40	16.40	22.40	45
27 Apr 10	19.00000 -2.90	21.00	16.00	16.00	38
21 Apr 10	21.90000 +6.80	21.90	21.90	21.90	29
19 Apr 10	15.10000 +0.00	15.10	15.10	15.10	4
12 Apr 10	15.10000 -0.02	15.10	15.10	15.10	6
09 Apr 10	15.12000 -3.88	15.12	15.12	15.12	31
08 Apr 10	19.00000 +3.90	19.56	15.10	15.10	57
07 Apr 10	15.10000 -0.30	15.10	15.10	15.10	63
06 Apr 10	15.40000 -3.60	15.40	15.12	15.40	70
01 Apr 10	19.00000 +0.00	19.60	15.10	15.10	231
31 Mar 10	19.00000 +3.80	19.80	14.40	19.80	875
29 Mar 10	15.20000 +0.00	15.20	15.20	15.20	29
25 Mar 10	15.20000 -3.00	15.20	15.20	15.20	13
24 Mar 10	18.20000 +2.80	18.20	15.40	15.40	36
23 Mar 10	15.40000 +0.30	15.40	15.40	15.40	55
22 Mar 10	15.10000 -3.30	15.10	15.10	15.10	19
19 Mar 10	18.40000 +0.00	18.40	15.40	15.40	215
17 Mar 10	18.40000 -0.40	18.40	18.40	18.40	31
15 Mar 10	18.80000 -0.40	18.80	15.40	18.80	594
12 Mar 10	19.20000 +0.20	19.20	19.20	19.20	156
11 Mar 10	19.00000 +2.90	19.40	15.32	19.40	316
09 Mar 10	16.10000 -2.90	16.10	15.32	16.10	15
08 Mar 10	19.00000 +4.20	24.00	14.00	20.00	1,116
05 Mar 10	14.80000 -3.00	14.80	14.80	14.80	3
04 Mar 10	17.80000 -0.12	19.10	17.80	17.80	244
03 Mar 10	17.92000 +1.64	18.40	17.92	18.40	172
02 Mar 10	16.28000 -0.02	16.28	16.28	16.28	31
26 Feb 10	16.30000 -0.10	16.30	16.30	16.30	11
23 Feb 10	16.40000 -0.56	16.40	16.40	16.40	2
22 Feb 10	16.96000 +0.00	16.96	16.96	16.96	10
10 Feb 10	16.96000 -3.52	16.96	16.96	16.96	10
09 Feb 10	20.48000 +0.88	20.48	20.48	20.48	63
05 Feb 10	19.60000 +0.60	19.60	19.60	19.60	40
04 Feb 10	19.00000 +3.00	19.60	15.20	15.20	54
26 Jan 10	16.00000 -0.96	16.00	16.00	16.00	156
22 Jan 10	16.96000 -2.44	16.96	16.96	16.96	8
18 Jan 10	19.40000 -0.20	19.40	16.96	19.40	50
15 Jan 10	19.60000 +0.56	19.60	19.04	19.04	30
07 Jan 10	19.04000 -0.96	19.04	18.12	18.12	61
06 Jan 10	20.00000 +1.88	20.00	18.12	18.12	72
04 Jan 10	18.12000 +0.00	18.12	16.40	16.40	150
31 Dec 09	18.12000 +0.00	18.12	18.12	18.12	69
30 Dec 09	18.12000 +0.00	18.12	18.12	18.12	3

Hardide PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	104.00000 +1.00	107.50	102.67	103.00	114,509
19 Oct 26	103.00000 -4.00	107.70	98.75	106.50	296,518
16 Oct 26	107.00000 -3.50	111.00	104.00	110.50	237,785
15 Oct 26	110.50000 +2.00	112.00	105.30	108.50	729,115
14 Oct 26	108.50000 +4.00	109.00	103.26	104.50	314,802
13 Oct 26	104.50000 -0.50	106.00	102.00	105.00	184,428
12 Oct 26	105.00000 +0.00	107.00	104.00	105.00	153,744
09 Oct 26	105.00000 +1.00	106.00	102.00	104.00	294,677
08 Oct 26	104.00000 +0.00	109.00	102.00	103.50	318,148
07 Oct 26	104.00000 +4.50	104.37	99.60	99.60	441,139
06 Oct 26	99.50000 +0.00	101.00	96.00	99.50	127,541
05 Oct 26	99.50000 +1.00	101.00	98.55	98.55	74,104
02 Oct 26	98.50000 +0.50	101.00	96.00	98.50	34,156
01 Oct 26	98.00000 -2.00	101.00	96.00	99.50	94,610
30 Sep 26	100.00000 +0.50	101.00	98.00	99.50	65,395
29 Sep 26	99.50000 -0.50	102.00	97.00	98.50	93,867
28 Sep 26	100.00000 +2.50	101.00	95.75	97.50	327,592
25 Sep 26	97.50000 -1.50	101.00	95.00	99.50	219,850
24 Sep 26	99.00000 +3.50	101.00	95.33	95.50	242,687
23 Sep 26	95.50000 +2.00	99.00	93.00	93.50	334,319
22 Sep 26	93.50000 +0.50	96.00	93.00	93.00	108,075
21 Sep 26	93.00000 +3.00	94.00	89.00	90.00	135,626
18 Sep 26	90.00000 +0.00	91.37	87.00	90.00	80,596
17 Sep 26	90.00000 -2.50	93.86	88.25	92.50	79,957
16 Sep 26	92.50000 -3.00	97.00	91.00	95.50	63,746
15 Sep 26	95.50000 +1.50	101.00	93.13	94.50	389,468
14 Sep 26	94.00000 +6.50	95.00	86.00	91.00	621,940
11 Sep 26	87.50000 +5.50	87.90	79.44	80.50	400,821
10 Sep 26	82.00000 +0.00	83.00	78.50	82.00	183,221
09 Sep 26	82.00000 -2.50	85.00	81.00	84.50	211,388
08 Sep 26	84.50000 -1.50	87.00	84.36	86.00	70,534
07 Sep 26	86.00000 -1.00	89.00	85.00	87.00	38,943
04 Sep 26	87.00000 +0.00	89.00	84.00	87.00	118,199
03 Sep 26	87.00000 +0.50	89.00	85.00	86.50	59,672
02 Sep 26	86.50000 -1.75	88.72	83.00	88.25	223,266
01 Sep 26	88.25000 -3.25	94.00	87.00	91.50	220,734
28 Aug 26	91.50000 +0.00	92.00	91.00	91.50	38,361
27 Aug 26	91.50000 -3.50	95.98	91.00	95.00	119,260
26 Aug 26	95.00000 -1.50	98.00	94.00	96.50	104,795
25 Aug 26	96.50000 +0.00	99.00	94.50	96.50	211,449
24 Aug 26	96.50000 -1.00	98.50	94.00	97.50	94,566
21 Aug 26	97.50000 +5.50	98.83	92.00	93.00	286,809
20 Aug 26	92.00000 +4.00	93.00	87.00	88.00	166,392
19 Aug 26	88.00000 -2.00	92.87	87.10	91.00	217,855
18 Aug 26	90.00000 +8.00	91.20	81.00	82.00	415,741
17 Aug 26	82.00000 -2.00	85.00	80.00	83.50	451,896
14 Aug 26	84.00000 -2.00	86.99	81.00	86.00	466,368
13 Aug 26	86.00000 -2.50	89.00	83.00	88.50	668,545
12 Aug 26	88.50000 -2.50	91.00	86.00	90.50	596,132
11 Aug 26	91.00000 -7.50	99.50	88.15	98.50	588,695
10 Aug 26	98.50000 -1.50	100.00	95.00	100.00	366,231
07 Aug 26	100.00000 -0.50	103.00	98.00	100.50	277,706
06 Aug 26	100.50000 -5.50	105.00	96.00	103.00	355,767
05 Aug 26	106.00000 -1.00	108.00	101.00	107.00	371,483
04 Aug 26	107.00000 +0.50	108.00	104.55	106.50	196,103
03 Aug 26	106.50000 +3.00	108.00	104.65	104.65	350,555
31 Jul 26	103.50000 +2.50	104.93	99.50	101.00	137,282
30 Jul 26	101.00000 +0.50	104.20	96.52	100.00	211,608
29 Jul 26	100.50000 -4.50	106.00	99.60	105.00	197,911
28 Jul 26	105.00000 +0.00	110.00	100.00	102.00	422,182
27 Jul 26	105.00000 +10.50	105.00	93.00	94.50	528,314
24 Jul 26	94.50000 -1.00	97.00	94.00	95.50	182,051
23 Jul 26	95.50000 -7.50	105.75	94.00	104.00	642,434
22 Jul 26	103.00000 +28.50	104.00	80.03	80.03	2,583,768
21 Jul 26	74.50000 +0.50	75.00	72.07	74.00	173,749
20 Jul 26	74.00000 -1.50	76.00	73.05	75.50	105,044
17 Jul 26	75.50000 +0.00	79.00	75.00	75.50	364,472
16 Jul 26	75.50000 +2.50	76.90	73.95	73.95	252,113
15 Jul 26	73.00000 +1.50	74.00	71.00	71.50	57,198
14 Jul 26	71.50000 -0.50	73.40	70.05	71.00	136,203
13 Jul 26	72.00000 +1.00	72.00	70.55	71.00	84,486
10 Jul 26	71.00000 +2.00	71.91	69.88	69.88	113,090
09 Jul 26	69.00000 +3.00	70.00	64.22	66.00	145,056
08 Jul 26	66.00000 -2.50	68.25	63.25	68.25	183,173
07 Jul 26	68.50000 +0.00	69.93	67.22	68.50	176,989
06 Jul 26	68.50000 -0.50	70.40	67.06	69.00	89,877
03 Jul 26	69.00000 +1.00	70.46	66.47	68.00	62,759
02 Jul 26	68.00000 +0.00	69.80	66.42	68.00	41,963
01 Jul 26	68.00000 -3.00	72.00	66.00	71.00	147,927
30 Jun 26	71.00000 -1.00	75.00	69.15	70.50	334,040
29 Jun 26	72.00000 +6.50	72.20	65.57	66.50	212,204
26 Jun 26	65.50000 -5.00	72.00	63.78	70.50	503,284
25 Jun 26	70.50000 +0.00	72.00	69.00	70.50	93,546
24 Jun 26	70.50000 -1.00	72.00	70.11	71.50	164,064
23 Jun 26	71.50000 -2.50	75.00	71.05	74.00	152,603
22 Jun 26	74.00000 -0.50	76.00	72.35	74.50	194,686
19 Jun 26	74.50000 -2.50	79.56	66.00	77.00	577,469
18 Jun 26	77.00000 +3.50	77.58	72.55	74.50	802,625
17 Jun 26	73.50000 +5.50	74.74	67.50	68.00	525,506
16 Jun 26	68.00000 +2.50	69.95	65.55	65.55	673,356
15 Jun 26	65.50000 +5.50	67.99	59.33	60.00	452,375
12 Jun 26	60.00000 +0.50	60.45	58.06	59.50	79,114
11 Jun 26	59.50000 -2.00	61.99	55.64	61.50	357,080
10 Jun 26	61.50000 -2.00	63.74	57.55	62.50	179,145
09 Jun 26	63.50000 +0.00	67.49	63.13	63.50	409,843
08 Jun 26	63.50000 +2.50	64.89	58.25	62.00	364,364
05 Jun 26	61.00000 -5.00	66.50	57.13	66.00	1,075,826
04 Jun 26	66.00000 -2.00	68.98	64.00	67.00	147,098
03 Jun 26	68.00000 +1.50	69.90	65.05	66.50	910,049
02 Jun 26	66.50000 -3.50	70.68	61.00	70.00	792,685
01 Jun 26	70.00000 +5.50	72.00	63.77	64.50	653,652
29 May 26	64.50000 +5.50	66.50	58.00	59.00	729,733
28 May 26	59.00000 -1.00	61.00	58.07	60.00	530,432
27 May 26	60.00000 +9.00	64.00	55.02	55.02	1,791,082
26 May 26	51.00000 +1.00	52.00	48.01	51.00	448,294
22 May 26	50.00000 +8.50	51.00	40.00	41.50	1,545,011
21 May 26	41.50000 +3.00	43.10	36.20	41.50	846,663
20 May 26	38.50000 +0.00	39.00	35.13	38.00	385,741
19 May 26	38.50000 +0.00	40.90	37.05	38.50	202,813
18 May 26	38.50000 -0.50	38.50	38.50	38.50	349,902
15 May 26	39.00000 +2.00	40.95	36.22	36.50	123,658
14 May 26	37.00000 +0.00	38.00	36.03	37.00	233,318
13 May 26	37.00000 +1.00	37.94	35.30	36.00	77,224
12 May 26	36.00000 -2.00	39.00	35.35	38.00	110,457
11 May 26	38.00000 +2.50	38.10	35.08	35.50	332,430
08 May 26	35.50000 -4.50	41.00	34.17	40.00	1,510,865
07 May 26	40.00000 +0.00	43.00	39.00	40.00	712,242
06 May 26	40.00000 +0.50	41.99	38.01	39.50	337,853
05 May 26	39.50000 +2.00	41.00	36.00	37.50	1,479,044
01 May 26	37.50000 +2.00	39.00	35.70	35.70	919,507
30 Apr 26	35.50000 -1.00	36.87	35.00	36.50	149,241
29 Apr 26	36.50000 -0.70	37.87	34.35	37.00	374,957
28 Apr 26	37.20000 +2.20	39.00	36.00	36.50	1,240,430
27 Apr 26	35.00000 +0.50	35.85	33.08	34.50	258,054
24 Apr 26	34.50000 +3.00	35.09	31.38	31.50	178,123
23 Apr 26	31.50000 -1.50	33.99	30.55	33.00	199,413
22 Apr 26	33.00000 -2.00	34.98	32.00	34.98	83,677
21 Apr 26	35.00000 +0.00	35.98	34.00	35.00	271,090
20 Apr 26	35.00000 +0.00	35.80	34.22	35.00	67,615
17 Apr 26	35.00000 +1.00	35.60	33.00	34.00	171,172
16 Apr 26	34.00000 -1.00	35.97	33.00	34.50	83,067
15 Apr 26	35.00000 +0.50	35.97	33.00	34.50	87,935
14 Apr 26	34.50000 +0.50	35.96	32.10	34.00	100,523
13 Apr 26	34.00000 +0.00	35.96	32.10	34.00	94,246
10 Apr 26	34.00000 +0.00	35.25	32.10	34.00	65,462
09 Apr 26	34.00000 +0.00	35.96	33.88	34.00	34,106
08 Apr 26	34.00000 +2.50	35.70	30.65	32.00	412,447
07 Apr 26	31.50000 +0.00	32.40	30.01	31.50	26,172
02 Apr 26	31.50000 -0.50	32.40	30.15	32.00	152,619
01 Apr 26	32.00000 +0.00	33.00	31.00	32.00	153,132
31 Mar 26	32.00000 +2.50	33.00	30.50	30.50	181,792
30 Mar 26	29.50000 -4.00	33.00	28.65	33.00	457,758
27 Mar 26	33.50000 +0.00	33.80	32.03	33.50	511,180
26 Mar 26	33.50000 +0.50	34.40	32.00	33.50	308,709
25 Mar 26	33.00000 -0.50	34.99	32.33	33.50	409,716
24 Mar 26	33.50000 +1.50	34.89	32.26	33.50	277,373
23 Mar 26	32.00000 -0.50	32.92	30.00	31.50	313,567
20 Mar 26	32.50000 +2.00	35.00	30.85	30.85	485,076
19 Mar 26	30.50000 -1.50	32.80	30.10	32.00	156,624
18 Mar 26	32.00000 +0.00	35.90	31.25	32.00	638,753
17 Mar 26	32.00000 -1.00	34.87	31.55	33.50	124,292
16 Mar 26	33.00000 -0.50	35.00	32.00	33.50	56,856
13 Mar 26	33.50000 -0.50	35.00	32.55	34.00	145,959
12 Mar 26	34.00000 -3.00	36.80	32.10	36.80	404,582
11 Mar 26	37.00000 +0.00	38.00	36.50	37.00	216,487
10 Mar 26	37.00000 +3.00	37.00	34.75	34.75	345,707
09 Mar 26	34.00000 +0.00	35.00	29.50	34.00	886,330
06 Mar 26	34.00000 -1.50	35.94	33.13	35.50	306,697
05 Mar 26	35.50000 +0.00	35.99	35.35	35.50	72,857
04 Mar 26	35.50000 +0.00	36.00	34.35	35.50	271,230
03 Mar 26	35.50000 -4.30	38.86	33.50	38.50	851,263
02 Mar 26	39.80000 +1.80	39.99	36.55	37.50	391,921
27 Feb 26	38.00000 +5.00	40.80	33.25	33.25	2,034,590
26 Feb 26	33.00000 +9.00	34.80	27.60	27.60	2,114,927
25 Feb 26	24.00000 +0.00	24.90	23.00	24.00	62,617
24 Feb 26	24.00000 -2.00	25.30	24.00	25.30	161,558
23 Feb 26	26.00000 +0.00	26.80	25.00	26.00	21,198
20 Feb 26	26.00000 +0.00	27.00	25.46	26.00	34,657
19 Feb 26	26.00000 +0.50	26.85	25.39	25.50	232,219
18 Feb 26	25.50000 -1.50	27.80	25.23	27.00	263,718
17 Feb 26	27.00000 +3.00	30.40	24.55	24.55	1,247,717
16 Feb 26	24.00000 +0.00	25.00	23.05	24.00	140,974
13 Feb 26	24.00000 +0.00	24.40	23.72	24.00	119,321
12 Feb 26	24.00000 +0.00	24.99	23.20	24.00	82,045
11 Feb 26	24.00000 +1.00	24.50	23.49	23.49	367,401
10 Feb 26	23.00000 +0.00	23.80	22.67	23.00	364,673
09 Feb 26	23.00000 +0.00	23.80	22.40	23.00	88,642
06 Feb 26	23.00000 +0.00	23.24	22.00	23.00	125,198
05 Feb 26	23.00000 -1.50	24.90	22.15	24.50	501,770
04 Feb 26	24.50000 +3.80	25.90	21.15	21.15	1,368,503
03 Feb 26	20.70000 +4.70	22.50	16.90	17.75	1,756,757
02 Feb 26	16.00000 +0.00	16.50	15.52	16.00	102,941
30 Jan 26	16.00000 -0.25	16.44	15.51	16.25	207,857
29 Jan 26	16.25000 -0.75	16.82	16.00	16.82	271,004
28 Jan 26	17.00000 +0.00	17.00	16.80	17.00	32,653
27 Jan 26	17.00000 +0.00	17.00	16.53	17.00	36,335
26 Jan 26	17.00000 +0.00	17.49	16.75	17.00	146,975
23 Jan 26	17.00000 -0.50	18.00	16.70	17.50	517,219
22 Jan 26	17.50000 +0.75	17.90	16.60	17.25	522,232
21 Jan 26	16.75000 +0.25	17.27	16.60	16.60	150,177
20 Jan 26	16.50000 -0.50	16.69	16.00	16.69	100,185
19 Jan 26	17.00000 -0.25	17.37	17.00	17.25	100,018
16 Jan 26	17.25000 +0.00	17.44	17.13	17.25	56,921
15 Jan 26	17.25000 -0.25	17.75	17.00	17.50	97,872
14 Jan 26	17.50000 +0.50	17.50	16.72	17.00	178,367
13 Jan 26	17.00000 +0.50	17.46	16.65	16.65	62,119
12 Jan 26	16.50000 -0.50	17.18	16.18	17.00	106,663
09 Jan 26	17.00000 -0.25	17.20	16.51	17.20	43,051
08 Jan 26	17.25000 -0.25	17.97	16.51	17.50	51,780
07 Jan 26	17.50000 -0.50	19.00	17.10	18.00	217,909
06 Jan 26	18.00000 +1.25	18.25	16.27	16.75	356,172
05 Jan 26	16.75000 -1.00	17.81	16.22	17.75	245,261
02 Jan 26	17.75000 -0.75	18.98	17.50	18.50	312,639
31 Dec 25	18.50000 +1.50	18.98	16.75	17.00	304,564
30 Dec 25	17.00000 -2.50	20.00	16.95	19.50	761,920
29 Dec 25	19.50000 +1.75	19.80	17.63	17.75	396,794
24 Dec 25	17.75000 +0.00	18.50	17.45	17.75	10,163
23 Dec 25	17.75000 -0.75	18.80	17.20	18.50	448,986
22 Dec 25	18.50000 +3.75	20.00	14.65	14.75	1,136,513
19 Dec 25	14.75000 +0.00	14.98	14.58	14.75	109,081
18 Dec 25	14.75000 +0.00	14.95	14.58	14.75	107,087
17 Dec 25	14.75000 -0.25	15.00	14.50	15.00	310,393
16 Dec 25	15.00000 +0.00	15.50	14.90	15.00	11,069
15 Dec 25	15.00000 +0.00	15.50	14.85	15.00	143,284
12 Dec 25	15.00000 +0.00	15.50	14.65	15.00	170,007
11 Dec 25	15.00000 +0.25	15.60	14.76	14.76	571,493
10 Dec 25	14.75000 -0.25	15.37	14.50	15.00	248,578
09 Dec 25	15.00000 +2.25	15.60	12.68	12.75	1,199,502
08 Dec 25	12.75000 -1.00	14.00	12.00	13.75	2,383,966
05 Dec 25	13.75000 +3.50	14.50	10.35	10.35	2,818,863
04 Dec 25	10.25000 +0.00	10.50	10.00	10.25	235,979
03 Dec 25	10.25000 +0.00	10.50	10.00	10.25	835,414
02 Dec 25	10.25000 +0.13	10.45	9.75	10.13	1,059,787
01 Dec 25	10.12500 +3.50	10.48	7.47	7.47	5,600,966
28 Nov 25	6.62500 -0.13	6.88	6.25	6.75	207,156
27 Nov 25	6.75000 -0.25	7.15	6.55	7.00	30,028
26 Nov 25	7.00000 +0.00	7.00	7.00	7.00	0
25 Nov 25	7.00000 +0.00	7.05	7.00	7.00	13,418
24 Nov 25	7.00000 +0.00	7.05	6.65	7.00	166,500
21 Nov 25	7.00000 +0.00	7.15	6.50	7.00	20,527
20 Nov 25	7.00000 +0.00	7.15	6.50	7.00	20,527
19 Nov 25	7.00000 +0.25	7.00	6.65	6.75	56,250
18 Nov 25	6.75000 +0.00	6.82	6.63	6.75	18,866
17 Nov 25	6.75000 +0.00	6.75	6.75	6.75	0
14 Nov 25	6.75000 +0.00	7.00	6.75	6.75	64,000
13 Nov 25	6.75000 -0.25	7.12	6.64	7.00	485,141
12 Nov 25	7.00000 +0.00	7.13	6.75	7.00	17,334
11 Nov 25	7.00000 +0.00	7.13	7.00	7.00	250,785
10 Nov 25	7.00000 +0.00	7.50	6.75	7.00	211,849
07 Nov 25	7.00000 +0.38	7.38	6.75	6.75	420,836
06 Nov 25	6.62500 +0.00	7.00	6.25	6.63	544,785
05 Nov 25	6.62500 -0.63	7.26	6.25	7.25	390,410
04 Nov 25	7.25000 -0.38	7.50	7.00	7.50	887,759
03 Nov 25	7.62500 -0.38	8.07	7.50	8.00	481,392
31 Oct 25	8.00000 +0.00	8.00	7.62	8.00	380,907
30 Oct 25	8.00000 +0.00	8.10	7.62	8.00	131,127
29 Oct 25	8.00000 +0.00	8.15	8.00	8.00	20
28 Oct 25	8.00000 +0.00	8.15	7.57	8.00	40,920
27 Oct 25	8.00000 +0.00	8.12	7.63	8.00	163,576
24 Oct 25	8.00000 +0.00	8.15	8.00	8.00	268,872
23 Oct 25	8.00000 +0.25	8.15	7.51	7.75	240,986
22 Oct 25	7.75000 +0.35	9.00	7.50	7.75	1,337,913
21 Oct 25	7.40000 -0.10	7.40	7.31	7.40	145,986
20 Oct 25	7.50000 +0.00	7.90	7.00	7.50	68,917
17 Oct 25	7.50000 +0.13	7.72	7.50	7.50	121,350
16 Oct 25	7.37500 -0.13	7.38	7.30	7.38	70,000
15 Oct 25	7.50000 +0.00	7.75	7.50	7.50	517
14 Oct 25	7.50000 +0.00	7.74	7.00	7.50	108,180
13 Oct 25	7.50000 +0.25	7.74	7.00	7.25	108,180
10 Oct 25	7.25000 +0.00	7.50	7.25	7.25	75,000
09 Oct 25	7.25000 +0.00	7.25	7.25	7.25	0
08 Oct 25	7.25000 +0.00	7.25	7.15	7.25	34,586
07 Oct 25	7.25000 +0.00	7.50	7.01	7.25	281,782
06 Oct 25	7.25000 +0.75	7.25	6.55	6.55	595,768
03 Oct 25	6.50000 -0.25	6.83	6.47	6.75	505,567
02 Oct 25	6.75000 -0.38	7.14	6.50	7.13	140,859
01 Oct 25	7.12500 -0.25	7.75	7.00	7.38	120,445
30 Sep 25	7.37500 +0.00	7.38	7.15	7.38	0
29 Sep 25	7.37500 +0.00	7.38	7.15	7.38	4,862
26 Sep 25	7.37500 +0.00	7.75	7.07	7.38	23,710
25 Sep 25	7.37500 +0.00	7.64	7.10	7.38	305,000
24 Sep 25	7.37500 -0.25	7.75	7.38	7.63	28,508
23 Sep 25	7.62500 +0.00	7.65	7.55	7.63	118,465
22 Sep 25	7.62500 -0.13	8.00	7.51	7.75	166,975
19 Sep 25	7.75000 +0.00	8.00	7.61	7.75	399
18 Sep 25	7.75000 +0.00	7.75	7.71	7.75	2,333
17 Sep 25	7.75000 +0.00	7.80	7.75	7.75	57,500
16 Sep 25	7.75000 +0.00	8.00	7.50	7.75	4,228
15 Sep 25	7.75000 +0.00	8.00	7.75	7.75	451
12 Sep 25	7.75000 +0.00	8.00	7.75	7.75	29,950
11 Sep 25	7.75000 +0.00	8.00	7.75	7.75	13
10 Sep 25	7.75000 +0.00	8.00	7.75	7.75	13
09 Sep 25	7.75000 +0.00	8.00	7.75	7.75	40,503
08 Sep 25	7.75000 +0.00	8.00	7.75	7.75	40,503
05 Sep 25	7.75000 -0.25	8.25	7.55	7.75	48,452
04 Sep 25	8.00000 +0.25	8.00	7.71	7.75	62,335
03 Sep 25	7.75000 +0.00	8.00	7.75	7.75	52,753
02 Sep 25	7.75000 +0.25	8.00	7.65	7.65	176,500
01 Sep 25	7.50000 +0.00	8.00	7.50	7.50	9,891
29 Aug 25	7.50000 +0.00	7.50	7.36	7.50	500
28 Aug 25	7.50000 +0.00	7.50	7.36	7.50	500
27 Aug 25	7.50000 +0.00	7.80	7.50	7.50	10,000
26 Aug 25	7.50000 +0.00	8.00	7.36	7.50	111,000
22 Aug 25	7.50000 +0.00	7.90	7.36	7.50	14,018
21 Aug 25	7.50000 +0.00	7.90	7.36	7.50	14,018
20 Aug 25	7.50000 +0.00	7.50	7.36	7.50	4,059
19 Aug 25	7.50000 +0.00	7.90	7.50	7.50	632
18 Aug 25	7.50000 +0.00	7.50	7.50	7.50	0
15 Aug 25	7.50000 +0.00	7.77	7.50	7.50	17,716
14 Aug 25	7.50000 +0.00	7.77	7.50	7.50	32,432
13 Aug 25	7.50000 +0.00	7.77	7.31	7.50	6,857
12 Aug 25	7.50000 -0.25	7.90	7.50	7.75	14,453
11 Aug 25	7.75000 +0.00	7.90	7.53	7.75	67
08 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
07 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
06 Aug 25	7.75000 +0.00	7.78	7.75	7.75	17,400
05 Aug 25	7.75000 +0.00	7.78	7.53	7.75	19,967
04 Aug 25	7.75000 +0.00	7.78	7.53	7.75	19,967
01 Aug 25	7.75000 +0.00	7.78	7.51	7.75	122,587
31 Jul 25	7.75000 +0.00	7.78	7.51	7.75	122,587
30 Jul 25	7.75000 +0.00	7.90	7.51	7.75	153,801
29 Jul 25	7.75000 +0.00	7.90	7.50	7.75	81,862
28 Jul 25	7.75000 +0.00	7.90	7.51	7.75	197,958
25 Jul 25	7.75000 +0.00	8.00	7.75	7.75	3,123
24 Jul 25	7.75000 +0.00	8.00	7.75	7.75	18,751
23 Jul 25	7.75000 -0.25	8.16	7.50	8.00	264,217
22 Jul 25	8.00000 +0.00	8.16	8.00	8.00	453
21 Jul 25	8.00000 +0.00	8.50	8.00	8.00	460,148
18 Jul 25	8.00000 +0.00	8.50	7.85	8.00	272,614
17 Jul 25	8.00000 +0.00	8.50	8.00	8.00	58
16 Jul 25	8.00000 +0.00	8.49	7.81	8.00	12,700
15 Jul 25	8.00000 +0.00	8.40	8.00	8.00	120
14 Jul 25	8.00000 +0.00	8.39	8.00	8.00	3,086
11 Jul 25	8.00000 +0.00	8.39	8.00	8.00	1,132
10 Jul 25	8.00000 +0.00	8.39	8.00	8.00	1,132
09 Jul 25	8.00000 +0.00	8.40	8.00	8.00	10,659
08 Jul 25	8.00000 -0.25	8.40	8.00	8.25	10,659
07 Jul 25	8.25000 +0.00	8.40	8.00	8.25	36,367
04 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
03 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
02 Jul 25	8.25000 +0.00	8.30	8.01	8.25	59,502
01 Jul 25	8.25000 +0.00	8.25	8.05	8.25	70,000
30 Jun 25	8.25000 +0.00	8.50	8.05	8.25	136,937
27 Jun 25	8.25000 +0.00	8.40	8.25	8.25	60,000
26 Jun 25	8.25000 +0.00	8.48	8.02	8.25	102,135
25 Jun 25	8.25000 +0.00	8.48	8.10	8.25	15,904
24 Jun 25	8.25000 +0.00	8.48	8.10	8.25	21,144
23 Jun 25	8.25000 +0.00	8.48	8.10	8.25	2,569
20 Jun 25	8.25000 +0.00	8.40	8.10	8.25	70,000
19 Jun 25	8.25000 +0.25	8.48	7.60	8.00	249,304
18 Jun 25	8.00000 -0.25	8.00	7.72	8.00	12
17 Jun 25	8.25000 +0.00	8.25	8.24	8.25	9,567
16 Jun 25	8.25000 +0.00	8.25	8.06	8.25	250,130
13 Jun 25	8.25000 +0.00	8.30	7.98	8.25	75,860
12 Jun 25	8.25000 +0.00	8.25	8.06	8.25	18,640
11 Jun 25	8.25000 +0.00	8.31	8.06	8.25	38,287
10 Jun 25	8.25000 +0.00	8.32	8.06	8.25	89,269
09 Jun 25	8.25000 +0.00	8.50	8.15	8.25	74,775
06 Jun 25	8.25000 +0.50	8.40	7.89	7.89	510,263
05 Jun 25	7.75000 +0.00	7.94	7.75	7.75	76,543
04 Jun 25	7.75000 +0.00	7.85	7.75	7.75	150,500
03 Jun 25	7.75000 +0.00	7.78	7.75	7.75	130,340
02 Jun 25	7.75000 +0.00	7.90	7.75	7.75	0
30 May 25	7.75000 +0.00	7.90	7.75	7.75	81,114
29 May 25	7.75000 +0.00	7.90	7.75	7.75	81,114
28 May 25	7.75000 +0.00	7.99	7.75	7.75	314,362
27 May 25	7.75000 +0.38	7.89	7.50	7.50	240,201
23 May 25	7.37500 +0.00	7.65	7.38	7.38	104,250
22 May 25	7.37500 -0.50	8.00	7.08	7.88	55,607
21 May 25	7.87500 +0.00	8.00	7.78	7.88	167,828
20 May 25	7.87500 +1.13	7.88	7.15	7.15	370,660
19 May 25	6.75000 +0.00	6.95	6.55	6.75	113,540
16 May 25	6.75000 -0.13	6.95	6.55	6.88	113,540
15 May 25	6.87500 +0.00	7.18	6.80	6.88	348
14 May 25	6.87500 +0.00	6.88	6.77	6.88	10,000
13 May 25	6.87500 +0.00	6.88	6.77	6.88	10,000
12 May 25	6.87500 +0.00	7.18	6.88	6.88	13,858
09 May 25	6.87500 +0.13	6.99	6.80	6.80	102,365
08 May 25	6.75000 +0.00	6.75	6.61	6.75	95,710
07 May 25	6.75000 -0.38	6.75	6.61	6.75	95,710
06 May 25	7.12500 +0.38	7.48	6.90	6.90	360,910
02 May 25	6.75000 +0.00	6.90	6.50	6.75	145,000
01 May 25	6.75000 +0.50	6.90	6.50	6.50	145,000
30 Apr 25	6.25000 +0.50	6.50	5.90	5.90	442,607
29 Apr 25	5.75000 +0.00	5.75	5.75	5.75	3,491
28 Apr 25	5.75000 +0.00	5.97	5.75	5.75	117
25 Apr 25	5.75000 +0.00	5.90	5.75	5.75	13,356
24 Apr 25	5.75000 +0.00	6.00	5.75	5.75	100,000
23 Apr 25	5.75000 +0.25	6.00	5.75	5.75	100,000
22 Apr 25	5.50000 +0.00	5.50	5.00	5.50	70,077
17 Apr 25	5.50000 +0.00	5.94	5.50	5.50	170,584
16 Apr 25	5.50000 +0.00	5.65	5.50	5.50	45,477
15 Apr 25	5.50000 +0.00	5.65	5.50	5.50	45,477
14 Apr 25	5.50000 +0.00	5.65	5.03	5.50	131,000
11 Apr 25	5.50000 +0.00	5.65	5.03	5.50	131,000
10 Apr 25	5.50000 +0.00	5.70	5.26	5.50	38,081
09 Apr 25	5.50000 +0.00	5.70	5.26	5.50	38,081
08 Apr 25	5.50000 +0.00	5.67	5.50	5.50	10,000
07 Apr 25	5.50000 -0.15	5.67	5.25	5.65	23,326
04 Apr 25	5.65000 -0.10	5.72	5.34	5.72	507,271
03 Apr 25	5.75000 -0.50	6.00	5.51	6.00	223,666
02 Apr 25	6.25000 +0.00	6.25	6.01	6.25	5,974
01 Apr 25	6.25000 +0.00	6.32	6.06	6.25	195,680
31 Mar 25	6.25000 +0.00	6.25	6.00	6.25	198
28 Mar 25	6.25000 +0.00	6.34	6.25	6.25	111
27 Mar 25	6.25000 +0.00	6.25	6.06	6.25	112
26 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
25 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
24 Mar 25	6.25000 +0.00	6.25	6.00	6.25	44,772
21 Mar 25	6.25000 +0.00	6.40	6.10	6.25	148,812
20 Mar 25	6.25000 +0.00	6.40	6.10	6.25	148,812
19 Mar 25	6.25000 +0.25	6.40	6.10	6.10	148,812
18 Mar 25	6.00000 +0.25	6.28	5.50	5.90	823,076
17 Mar 25	5.75000 -0.15	5.85	5.75	5.85	212,326
14 Mar 25	5.90000 +0.00	5.98	5.90	5.90	51,142
13 Mar 25	5.90000 +0.00	5.98	5.90	5.90	51,142
12 Mar 25	5.90000 +0.05	5.90	5.90	5.90	0
11 Mar 25	5.85000 +0.00	5.85	5.85	5.85	0
10 Mar 25	5.85000 +0.00	5.92	5.85	5.85	6,000
07 Mar 25	5.85000 +0.00	5.92	5.60	5.85	64,225
06 Mar 25	5.85000 +0.00	6.00	5.75	5.85	168,142
05 Mar 25	5.85000 +0.05	6.09	5.51	5.85	136,853
04 Mar 25	5.80000 -0.35	6.28	5.50	6.15	255,081
03 Mar 25	6.15000 -0.10	6.40	6.15	6.25	15,546
28 Feb 25	6.25000 +0.00	6.50	6.25	6.25	210,000
27 Feb 25	6.25000 -0.50	6.50	6.25	6.50	210,000
26 Feb 25	6.75000 +0.00	6.95	6.75	6.75	2
25 Feb 25	6.75000 +0.00	6.75	6.75	6.75	76,453
24 Feb 25	6.75000 +0.00	7.23	6.53	6.75	19,497
21 Feb 25	6.75000 +0.00	6.84	6.53	6.75	3,980
20 Feb 25	6.75000 +0.00	6.84	6.52	6.75	70,375
19 Feb 25	6.75000 +0.00	6.84	6.52	6.75	70,375
18 Feb 25	6.75000 +0.00	6.99	6.51	6.75	173,779
17 Feb 25	6.75000 +0.00	6.99	6.51	6.75	173,779
14 Feb 25	6.75000 -0.25	6.99	6.51	6.99	173,779
13 Feb 25	7.00000 +0.00	7.18	7.00	7.00	140
12 Feb 25	7.00000 +0.13	7.00	6.56	6.88	195,097
11 Feb 25	6.87500 -0.25	6.95	6.75	6.95	60,388
10 Feb 25	7.12500 +0.38	7.20	6.76	6.76	213,875
07 Feb 25	6.75000 -0.35	6.75	6.55	6.75	88,692
06 Feb 25	7.10000 +0.00	7.42	6.80	7.10	23,885
05 Feb 25	7.10000 +0.00	7.28	6.80	7.10	79,379
04 Feb 25	7.10000 +0.35	7.50	6.95	6.95	956,407
03 Feb 25	6.75000 +0.85	6.95	5.80	5.90	654,116
31 Jan 25	5.90000 +0.00	5.90	5.62	5.90	113
30 Jan 25	5.90000 +0.00	6.08	5.62	5.90	37,352
29 Jan 25	5.90000 -0.35	6.50	5.85	6.25	382,417
28 Jan 25	6.25000 +0.60	6.40	5.85	5.85	140,123
27 Jan 25	5.65000 +0.15	6.00	5.47	5.50	135,432
24 Jan 25	5.50000 +0.00	5.85	5.11	5.50	183,111
23 Jan 25	5.50000 +0.00	5.80	5.50	5.50	13,160
22 Jan 25	5.50000 +0.00	5.64	5.50	5.50	44,220
21 Jan 25	5.50000 +0.00	5.50	5.18	5.50	20,000
20 Jan 25	5.50000 +0.00	5.50	5.18	5.50	17
17 Jan 25	5.50000 +0.00	5.50	5.50	5.50	0
16 Jan 25	5.50000 +0.00	5.50	5.15	5.50	4
15 Jan 25	5.50000 -0.13	5.90	5.05	5.63	309,465
14 Jan 25	5.62500 +0.00	5.63	5.36	5.63	237
13 Jan 25	5.62500 +0.00	5.63	5.36	5.63	237
10 Jan 25	5.62500 +0.00	5.64	5.30	5.63	62,000
09 Jan 25	5.62500 +0.00	5.63	5.28	5.63	20,000
08 Jan 25	5.62500 +0.00	5.96	5.63	5.63	50
07 Jan 25	5.62500 +0.00	5.96	5.63	5.63	50
06 Jan 25	5.62500 +0.00	5.64	5.36	5.63	6,070
03 Jan 25	5.62500 +0.00	5.63	5.25	5.63	3,600
02 Jan 25	5.62500 +0.00	5.63	5.25	5.63	3,600
31 Dec 24	5.62500 +0.00	5.63	5.63	5.63	0
30 Dec 24	5.62500 +0.00	5.96	5.36	5.63	2,033
27 Dec 24	5.62500 +0.00	5.63	5.25	5.63	0
24 Dec 24	5.62500 +0.00	5.63	5.25	5.63	31,335
23 Dec 24	5.62500 -0.38	5.70	5.38	5.70	233,886
20 Dec 24	6.00000 +0.00	6.00	5.63	6.00	39,819
19 Dec 24	6.00000 -0.13	6.40	6.00	6.00	3,113
18 Dec 24	6.12500 +1.38	6.90	5.05	5.25	636,183
17 Dec 24	4.75000 +0.00	4.75	4.55	4.75	10,376
16 Dec 24	4.75000 +0.00	4.75	4.51	4.75	50,000
13 Dec 24	4.75000 +0.00	4.95	4.75	4.75	203
12 Dec 24	4.75000 +0.00	4.95	4.75	4.75	12,500
11 Dec 24	4.75000 +0.00	4.95	4.75	4.75	12,500
10 Dec 24	4.75000 +0.00	4.87	4.60	4.75	148,192
09 Dec 24	4.75000 -0.25	4.87	4.60	4.87	148,192
06 Dec 24	5.00000 +0.00	5.00	4.87	5.00	7,481
05 Dec 24	5.00000 +0.00	5.00	4.85	5.00	27,500
04 Dec 24	5.00000 +0.00	5.00	4.85	5.00	27,500
03 Dec 24	5.00000 +0.00	5.20	4.80	5.00	103,653
02 Dec 24	5.00000 -0.10	5.00	5.00	5.00	13,688
29 Nov 24	5.10000 +0.25	5.20	5.00	5.00	26,335
28 Nov 24	4.85000 +0.00	5.18	4.85	4.85	23,000
27 Nov 24	4.85000 +0.10	5.00	4.61	4.75	54,908
26 Nov 24	4.75000 +0.40	4.99	4.49	4.49	443,768
25 Nov 24	4.35000 +0.00	4.50	4.35	4.35	22
22 Nov 24	4.35000 +0.00	4.50	4.22	4.35	9,487
21 Nov 24	4.35000 +0.00	4.35	4.22	4.35	37,500
20 Nov 24	4.35000 +0.00	4.46	4.22	4.35	2,052
19 Nov 24	4.35000 +0.00	4.46	4.22	4.35	35,000
18 Nov 24	4.35000 +0.00	4.49	4.30	4.35	22,462
15 Nov 24	4.35000 +0.00	4.50	4.35	4.35	1,334
14 Nov 24	4.35000 +0.00	4.50	4.35	4.35	1,334
13 Nov 24	4.35000 -0.15	4.50	4.26	4.50	73,566
12 Nov 24	4.50000 +0.00	4.50	4.30	4.50	1,428
11 Nov 24	4.50000 +0.00	4.70	4.22	4.50	455,212
08 Nov 24	4.50000 -0.25	4.70	4.41	4.70	131,574
07 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
06 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
05 Nov 24	4.75000 +0.00	4.75	4.55	4.75	2
04 Nov 24	4.75000 +0.00	4.75	4.55	4.75	39,200
01 Nov 24	4.75000 +0.00	4.75	4.60	4.75	132
31 Oct 24	4.75000 +0.00	4.75	4.60	4.75	102,539
30 Oct 24	4.75000 +0.20	4.90	4.43	4.55	707,812
29 Oct 24	4.55000 -0.30	5.00	4.50	4.75	492,392
28 Oct 24	4.85000 +0.00	4.85	4.51	4.85	332,170
25 Oct 24	4.85000 -0.28	5.01	4.65	5.01	351,225
24 Oct 24	5.12500 -0.25	5.30	5.01	5.30	253,238
23 Oct 24	5.37500 +0.00	5.38	5.26	5.38	10,319
22 Oct 24	5.37500 +0.00	5.38	5.30	5.38	465,000
21 Oct 24	5.37500 +0.00	5.50	5.26	5.38	379,722
18 Oct 24	5.37500 -0.38	5.64	5.30	5.64	181,136
17 Oct 24	5.75000 +0.00	5.75	5.55	5.75	60,000
16 Oct 24	5.75000 +0.00	5.88	5.56	5.75	106,267
15 Oct 24	5.75000 +0.00	5.88	5.56	5.75	106,267
14 Oct 24	5.75000 +0.00	5.89	5.75	5.75	30,466
11 Oct 24	5.75000 +0.00	5.90	5.55	5.75	108,516
10 Oct 24	5.75000 +0.00	5.90	5.55	5.75	108,516
09 Oct 24	5.75000 +0.00	6.00	5.57	5.75	45,999
08 Oct 24	5.75000 +0.00	6.00	5.57	5.75	45,999
07 Oct 24	5.75000 -0.13	6.00	5.57	5.88	45,999
04 Oct 24	5.87500 -0.25	5.88	5.57	5.88	75
03 Oct 24	6.12500 +0.00	6.20	5.80	6.13	91,404
02 Oct 24	6.12500 +0.00	6.20	5.80	6.13	91,404
01 Oct 24	6.12500 +0.00	6.13	6.11	6.13	30,000
30 Sep 24	6.12500 +0.00	6.13	6.11	6.13	30,000
27 Sep 24	6.12500 +0.00	6.13	6.00	6.13	42,000
26 Sep 24	6.12500 +0.00	6.13	6.00	6.13	42,000
25 Sep 24	6.12500 +0.00	6.13	6.05	6.13	7,500
24 Sep 24	6.12500 +0.00	6.22	6.00	6.13	874
23 Sep 24	6.12500 +0.00	6.13	6.05	6.13	500
20 Sep 24	6.12500 +0.00	6.24	6.13	6.13	53,006
19 Sep 24	6.12500 -0.13	6.15	5.80	6.15	304,135
18 Sep 24	6.25000 +0.00	6.50	6.25	6.25	76,923
17 Sep 24	6.25000 +0.00	6.50	6.25	6.25	76,923
16 Sep 24	6.25000 +0.00	6.25	6.00	6.25	28,982
13 Sep 24	6.25000 +0.00	6.25	6.00	6.25	28,982
12 Sep 24	6.25000 +0.00	6.25	6.19	6.25	175,000
11 Sep 24	6.25000 +0.25	6.25	6.19	6.19	175,000
10 Sep 24	6.00000 +0.00	6.00	5.68	6.00	0
09 Sep 24	6.00000 +0.00	6.00	5.68	6.00	0
06 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
05 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
04 Sep 24	6.00000 +0.00	6.00	5.68	6.00	662
03 Sep 24	6.00000 +0.00	6.00	5.68	6.00	375
02 Sep 24	6.00000 +0.00	6.00	5.68	6.00	375
30 Aug 24	6.00000 +0.00	6.00	5.68	6.00	75
29 Aug 24	6.00000 +0.00	6.00	5.68	6.00	75
28 Aug 24	6.00000 +0.00	6.00	5.68	6.00	182
27 Aug 24	6.00000 +0.00	6.00	5.68	6.00	182
23 Aug 24	6.00000 +0.00	6.00	5.67	6.00	12,456
22 Aug 24	6.00000 +0.25	6.00	5.67	5.75	12,456
21 Aug 24	5.75000 +0.00	5.98	5.67	5.75	12,456
20 Aug 24	5.75000 +0.00	5.75	5.63	5.75	11,030
19 Aug 24	5.75000 +0.00	5.75	5.63	5.75	11,030
16 Aug 24	5.75000 +0.00	6.00	5.75	5.75	145,167
15 Aug 24	5.75000 -0.50	6.00	5.75	6.00	145,167
14 Aug 24	6.25000 +0.25	6.40	5.88	6.00	1,226,071
13 Aug 24	6.00000 -0.25	6.14	5.85	6.14	301,949
12 Aug 24	6.25000 -0.25	6.50	6.05	6.50	223,903
09 Aug 24	6.50000 +0.00	6.84	6.50	6.50	400,000
08 Aug 24	6.50000 -0.25	6.84	6.50	6.75	400,000
07 Aug 24	6.75000 +0.00	6.75	6.50	6.75	115,678
06 Aug 24	6.75000 +0.00	6.75	6.30	6.75	365,384
05 Aug 24	6.75000 -0.50	6.75	6.40	6.75	120,000
02 Aug 24	7.25000 +0.00	7.25	7.00	7.25	33,649
01 Aug 24	7.25000 +0.00	7.30	6.50	7.25	25,894
31 Jul 24	7.25000 +0.00	7.25	7.00	7.25	1,453
30 Jul 24	7.25000 +0.00	7.25	7.00	7.25	250
29 Jul 24	7.25000 +0.00	7.25	7.00	7.25	7,000
26 Jul 24	7.25000 +0.00	7.25	7.25	7.25	35,200
25 Jul 24	7.25000 -0.38	7.25	7.25	7.25	35,200
24 Jul 24	7.62500 +0.00	7.63	7.25	7.63	9,155
23 Jul 24	7.62500 -0.13	7.63	7.50	7.63	20,049
22 Jul 24	7.75000 +0.00	7.75	7.50	7.75	90
19 Jul 24	7.75000 +0.00	7.75	7.25	7.63	27,500
18 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
17 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
16 Jul 24	7.75000 +0.00	7.75	7.57	7.75	32,561
15 Jul 24	7.75000 +0.00	7.75	7.50	7.75	6,133
12 Jul 24	7.75000 +0.00	7.75	7.50	7.75	2,500
11 Jul 24	7.75000 +0.00	7.75	7.57	7.75	0
10 Jul 24	7.75000 +0.00	7.75	7.57	7.75	12,500
09 Jul 24	7.75000 +0.00	7.75	7.00	7.75	106,626
08 Jul 24	7.75000 +0.00	7.75	7.50	7.75	14,925
05 Jul 24	7.75000 +0.00	7.75	7.50	7.75	14,925
04 Jul 24	7.75000 +0.00	7.75	7.50	7.75	53,257
03 Jul 24	7.75000 +0.00	7.75	7.75	7.75	0
02 Jul 24	7.75000 +0.00	7.85	7.75	7.75	127
01 Jul 24	7.75000 +0.00	7.85	7.75	7.75	0
28 Jun 24	7.75000 +0.00	7.85	7.75	7.75	127
27 Jun 24	7.75000 +0.00	7.85	7.75	7.75	127
26 Jun 24	7.75000 +0.00	7.75	7.50	7.75	2
25 Jun 24	7.75000 +0.00	7.75	7.50	7.75	2
24 Jun 24	7.75000 +0.00	7.75	7.50	7.75	7,313
21 Jun 24	7.75000 +0.00	7.75	7.50	7.75	7,313
20 Jun 24	7.75000 +0.00	7.75	7.50	7.75	31,428
19 Jun 24	7.75000 -0.10	7.80	7.45	7.80	160,000
18 Jun 24	7.85000 +0.10	7.95	7.72	7.75	309,351
17 Jun 24	7.75000 +0.00	7.76	7.75	7.75	2,600
14 Jun 24	7.75000 +0.00	7.80	7.74	7.75	184,313
13 Jun 24	7.75000 +0.00	7.80	7.74	7.75	15,561
12 Jun 24	7.75000 +0.00	7.82	7.75	7.75	50,000
11 Jun 24	7.75000 +0.00	7.80	7.75	7.75	5,000
10 Jun 24	7.75000 +0.00	7.80	7.75	7.75	5,000
07 Jun 24	7.75000 +0.00	8.00	7.66	7.75	225,000
06 Jun 24	7.75000 +0.00	7.75	7.51	7.75	75,000
05 Jun 24	7.75000 +0.00	7.85	7.50	7.75	250,000
04 Jun 24	7.75000 -0.10	7.85	7.50	7.85	250,000
03 Jun 24	7.85000 +0.00	8.00	7.58	7.85	341,082
31 May 24	7.85000 +0.00	8.00	7.58	7.85	341,082
30 May 24	7.85000 +0.50	8.00	7.50	7.50	180,000
29 May 24	7.35000 +0.00	7.50	7.35	7.35	15,053
28 May 24	7.35000 +0.00	7.50	7.30	7.35	281,297
24 May 24	7.35000 +0.00	7.40	7.35	7.35	33,000
23 May 24	7.35000 +0.25	7.95	7.27	7.27	281,342
22 May 24	7.10000 +0.35	7.38	6.82	6.82	244,321
21 May 24	6.75000 +0.00	6.75	6.55	6.75	100,000
20 May 24	6.75000 +0.00	6.95	6.71	6.75	448,539
17 May 24	6.75000 +0.00	6.75	6.51	6.75	51,530
16 May 24	6.75000 +0.00	6.75	6.60	6.75	4,972
15 May 24	6.75000 +0.00	6.80	6.75	6.75	148
14 May 24	6.75000 +0.00	6.75	6.51	6.75	225,278
13 May 24	6.75000 +0.00	6.88	6.75	6.75	38,889
10 May 24	6.75000 +0.00	6.83	6.75	6.75	43,850
09 May 24	6.75000 +0.00	6.88	6.56	6.75	158,873
08 May 24	6.75000 +0.00	7.00	6.50	6.75	413,374
07 May 24	6.75000 +0.00	7.00	6.53	6.75	159,295
03 May 24	6.75000 +0.05	6.90	6.55	6.70	321,712
02 May 24	6.70000 +0.00	6.70	6.70	6.70	0
01 May 24	6.70000 -0.05	6.88	6.60	6.75	693,594
30 Apr 24	6.75000 +0.50	6.90	6.50	6.50	322,200
29 Apr 24	6.25000 +0.00	6.25	6.22	6.25	2,500
26 Apr 24	6.25000 +0.00	6.50	6.25	6.25	94,496
25 Apr 24	6.25000 +0.00	6.44	6.11	6.25	467,844
24 Apr 24	6.25000 +0.00	6.49	6.25	6.25	25,138
23 Apr 24	6.25000 +0.63	6.44	5.60	5.63	287,908
22 Apr 24	5.62500 +0.00	5.63	5.30	5.63	100
19 Apr 24	5.62500 +0.00	5.80	5.25	5.63	1,009,476
18 Apr 24	5.62500 +0.00	5.93	5.24	5.63	394,477
17 Apr 24	5.62500 +0.38	5.93	5.24	5.25	394,477
16 Apr 24	5.25000 -0.13	5.25	5.25	5.25	6,994
15 Apr 24	5.37500 +0.00	5.38	5.25	5.38	6,994
12 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
11 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
10 Apr 24	5.37500 +0.00	5.38	5.25	5.38	869
09 Apr 24	5.37500 +0.00	5.38	5.30	5.38	15,000
08 Apr 24	5.37500 +0.00	5.38	5.25	5.38	4,507
05 Apr 24	5.37500 +0.00	5.38	5.25	5.38	4,507
04 Apr 24	5.37500 +0.00	5.38	5.25	5.38	226,668
03 Apr 24	5.37500 +0.00	5.38	5.10	5.38	27,447
02 Apr 24	5.37500 -0.38	5.50	5.25	5.50	127,816
28 Mar 24	5.75000 +0.00	5.85	5.53	5.75	30,002
27 Mar 24	5.75000 +0.00	5.85	5.53	5.75	30,002
26 Mar 24	5.75000 +0.13	5.89	5.50	5.75	278,727
25 Mar 24	5.62500 +0.00	5.63	5.50	5.63	50,000
22 Mar 24	5.62500 +0.00	5.68	5.50	5.63	168,524
21 Mar 24	5.62500 +0.00	5.69	5.50	5.63	100,333
20 Mar 24	5.62500 +0.00	5.69	5.50	5.63	100,333
19 Mar 24	5.62500 +0.00	6.00	5.55	5.63	156,159
18 Mar 24	5.62500 -0.13	6.00	5.55	5.75	156,159
15 Mar 24	5.75000 -0.50	6.00	5.55	6.00	156,159
14 Mar 24	6.25000 +0.00	6.25	6.00	6.25	52,941
13 Mar 24	6.25000 +0.00	6.25	6.03	6.25	106,408
12 Mar 24	6.25000 -0.10	6.25	6.20	6.25	182,797
11 Mar 24	6.35000 +0.00	6.35	6.22	6.35	80,638
08 Mar 24	6.35000 +0.00	6.35	6.21	6.35	1,074
07 Mar 24	6.35000 +0.00	6.35	6.29	6.35	12,361
06 Mar 24	6.35000 -0.25	6.35	6.35	6.35	86,398
05 Mar 24	6.60000 +1.22	6.77	5.00	5.38	1,295,475
04 Mar 24	5.37500 +0.00	5.38	5.11	5.38	7,244
01 Mar 24	5.37500 +0.00	5.68	5.38	5.38	17,000
29 Feb 24	5.37500 +0.00	5.68	5.38	5.38	24,000
28 Feb 24	5.37500 +0.22	5.39	5.03	5.25	289,103
27 Feb 24	5.15000 +0.10	5.20	5.15	5.15	30,000
26 Feb 24	5.05000 +0.20	5.25	4.95	4.95	452,797
23 Feb 24	4.85000 +0.00	5.13	4.85	4.85	341,107
22 Feb 24	4.85000 -0.40	4.97	4.63	4.75	630,532
21 Feb 24	5.25000 -0.50	5.96	5.00	5.75	246,232
20 Feb 24	5.75000 +0.00	5.96	5.00	5.75	169
19 Feb 24	5.75000 +0.00	6.00	5.75	5.75	2,932
16 Feb 24	5.75000 +0.00	6.03	5.00	5.75	5,864
15 Feb 24	5.75000 -0.50	6.30	5.75	6.25	40,577
14 Feb 24	6.25000 -1.25	7.65	6.00	7.50	77,753
13 Feb 24	7.50000 +0.00	7.50	7.00	7.50	6,097
12 Feb 24	7.50000 -0.25	7.78	7.12	7.75	74,000
09 Feb 24	7.75000 +0.00	8.00	7.50	7.75	21,248
08 Feb 24	7.75000 -2.00	8.00	6.02	6.50	199,039
07 Feb 24	9.75000 +0.00	9.80	9.75	9.75	10,153
06 Feb 24	9.75000 -0.50	9.90	9.50	9.90	139,109
05 Feb 24	10.25000 +0.00	10.70	9.60	10.25	218,319
02 Feb 24	10.25000 +0.00	10.63	9.81	10.25	68,477
01 Feb 24	10.25000 +0.00	10.25	9.56	10.25	20,672
31 Jan 24	10.25000 +0.00	10.25	9.56	10.25	20,672
30 Jan 24	10.25000 +0.00	10.25	9.81	10.25	36
29 Jan 24	10.25000 +0.00	10.25	9.81	10.25	36
26 Jan 24	10.25000 +0.00	10.85	10.25	10.25	14,301
25 Jan 24	10.25000 +0.00	10.30	9.63	10.25	0
24 Jan 24	10.25000 +0.00	10.30	9.63	10.25	195,275
23 Jan 24	10.25000 +0.00	10.30	9.63	10.25	195,275
22 Jan 24	10.25000 +0.25	10.30	9.63	10.00	195,275
19 Jan 24	10.00000 -0.50	10.00	9.13	10.00	404,316
18 Jan 24	10.50000 +0.00	10.50	10.01	10.50	4,644
17 Jan 24	10.50000 +0.00	10.50	10.01	10.50	4,644
16 Jan 24	10.50000 +0.00	10.50	10.01	10.50	24,337
15 Jan 24	10.50000 +0.00	10.68	10.11	10.50	12,129
12 Jan 24	10.50000 +0.00	10.68	10.50	10.50	2,500
11 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
10 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
09 Jan 24	10.50000 +0.00	10.70	10.11	10.50	24,133
08 Jan 24	10.50000 +0.00	10.73	10.50	10.50	0
05 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
04 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
03 Jan 24	10.50000 +0.00	10.73	10.50	10.50	2,000
02 Jan 24	10.50000 +0.00	10.50	10.25	10.50	10,000
29 Dec 23	10.50000 +0.00	10.50	10.01	10.50	15,314
28 Dec 23	10.50000 +0.25	10.75	10.44	10.44	100,000
27 Dec 23	10.25000 +0.00	10.25	10.25	10.25	0
22 Dec 23	10.25000 +0.00	10.49	10.25	10.25	30,000
21 Dec 23	10.25000 +0.00	10.44	10.25	10.25	8,000
20 Dec 23	10.25000 +0.00	10.49	10.25	10.25	14,274
19 Dec 23	10.25000 -0.25	10.44	10.25	10.44	20,000
18 Dec 23	10.50000 +0.00	10.70	10.50	10.50	663
15 Dec 23	10.50000 -0.25	10.70	10.00	10.70	7,789
14 Dec 23	10.75000 +0.00	10.75	10.00	10.75	3,254
13 Dec 23	10.75000 +0.00	10.75	10.60	10.75	3,018
12 Dec 23	10.75000 +0.00	10.75	10.00	10.75	352
11 Dec 23	10.75000 +0.00	10.89	9.60	10.75	44,659
08 Dec 23	10.75000 +0.00	10.75	10.00	10.75	250
07 Dec 23	10.75000 +0.00	10.89	10.75	10.75	2,500
06 Dec 23	10.75000 -0.25	10.75	10.51	10.75	25,287
05 Dec 23	11.00000 +0.00	11.00	10.56	11.00	9,650
04 Dec 23	11.00000 +0.00	11.00	10.60	11.00	23,000
01 Dec 23	11.00000 +0.00	11.24	10.58	11.00	69,150
30 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
29 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
28 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
27 Nov 23	11.00000 +0.00	11.00	10.50	11.00	194,979
24 Nov 23	11.00000 +0.00	11.27	10.61	11.00	36,225
23 Nov 23	11.00000 +0.00	11.30	10.61	11.00	75,488
22 Nov 23	11.00000 +0.00	11.40	11.00	11.00	263
21 Nov 23	11.00000 +0.00	11.40	11.00	11.00	404
20 Nov 23	11.00000 +0.00	11.00	11.00	11.00	0
17 Nov 23	11.00000 +0.00	11.00	11.00	11.00	176,836
16 Nov 23	11.00000 +0.25	11.30	10.60	10.75	45,075
15 Nov 23	10.75000 +0.00	11.00	10.60	10.75	39,779
14 Nov 23	10.75000 +0.00	10.75	10.75	10.75	0
13 Nov 23	10.75000 +0.00	10.75	10.50	10.75	50
10 Nov 23	10.75000 +0.00	10.95	10.60	10.75	26,864
09 Nov 23	10.75000 +0.00	10.75	10.75	10.75	0
08 Nov 23	10.75000 +0.00	10.93	10.75	10.75	42,000
07 Nov 23	10.75000 -0.25	11.00	10.60	11.00	19,066
06 Nov 23	11.00000 -1.25	12.00	10.76	12.00	199,833
03 Nov 23	12.25000 +0.00	12.25	12.14	12.25	4,852
02 Nov 23	12.25000 -0.50	12.55	11.55	12.55	143,747
01 Nov 23	12.75000 -0.25	13.98	12.75	13.00	30,000
31 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
30 Oct 23	13.00000 +0.00	14.00	13.00	13.00	8,152
27 Oct 23	13.00000 +0.00	13.59	12.02	13.00	22,447
26 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
25 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
24 Oct 23	13.00000 +0.00	13.00	12.35	13.00	481
23 Oct 23	13.00000 +0.00	13.70	13.00	13.00	14,712
20 Oct 23	13.00000 +0.00	13.70	12.35	13.00	3,160
19 Oct 23	13.00000 +0.00	13.00	13.00	13.00	0
18 Oct 23	13.00000 -2.00	14.52	12.20	14.52	264,478
17 Oct 23	15.00000 +0.00	15.80	14.60	15.00	31,365
16 Oct 23	15.00000 +0.50	15.65	15.00	15.00	18,148
13 Oct 23	14.50000 +0.00	15.35	14.50	14.50	18,400
12 Oct 23	14.50000 +0.00	14.50	14.20	14.50	750
11 Oct 23	14.50000 +0.00	14.50	14.20	14.50	778
10 Oct 23	14.50000 +0.00	15.00	14.10	14.50	22,785
09 Oct 23	14.50000 +0.00	14.98	14.50	14.50	11,682
06 Oct 23	14.50000 -1.00	15.88	14.12	15.50	136,221
05 Oct 23	15.50000 +0.25	15.50	15.23	15.25	17,847
04 Oct 23	15.25000 +0.00	15.40	15.23	15.25	16,864
03 Oct 23	15.25000 +0.50	16.00	14.75	14.75	163,003
02 Oct 23	14.75000 +3.25	15.00	12.00	12.00	245,419
29 Sep 23	11.50000 +0.00	12.00	11.50	11.50	5,572
28 Sep 23	11.50000 +0.00	12.00	11.50	11.50	2,675
27 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
26 Sep 23	11.50000 +0.00	12.00	11.50	11.50	5,218
25 Sep 23	11.50000 +0.00	11.56	11.50	11.50	34,587
22 Sep 23	11.50000 +0.00	11.94	11.50	11.50	25,000
21 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
20 Sep 23	11.50000 +0.00	11.94	11.15	11.50	62,562
19 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
18 Sep 23	11.50000 +0.00	11.99	11.50	11.50	15,000
15 Sep 23	11.50000 +0.00	11.90	11.50	11.50	16,638
14 Sep 23	11.50000 +0.00	11.90	11.15	11.50	343
13 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
12 Sep 23	11.50000 +0.00	11.68	11.50	11.50	47,453
11 Sep 23	11.50000 +0.00	11.50	11.10	11.50	148
08 Sep 23	11.50000 +0.25	11.50	11.00	11.25	42,661
07 Sep 23	11.25000 +0.00	11.25	11.05	11.25	91,167
06 Sep 23	11.25000 +0.00	11.25	11.25	11.25	0
05 Sep 23	11.25000 +0.00	11.30	11.00	11.25	109,090
04 Sep 23	11.25000 -0.25	11.40	10.50	11.40	64,000
01 Sep 23	11.50000 +0.00	11.50	11.50	11.50	0
31 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
30 Aug 23	11.50000 +0.00	11.50	11.50	11.50	296
29 Aug 23	11.50000 +0.00	11.50	10.75	11.50	60,511
25 Aug 23	11.50000 +0.00	11.60	11.50	11.50	379
24 Aug 23	11.50000 +0.00	11.50	11.02	11.50	39,162
23 Aug 23	11.50000 +0.00	11.99	11.50	11.50	50
22 Aug 23	11.50000 +0.00	11.50	11.05	11.50	31,222
21 Aug 23	11.50000 +0.00	11.70	11.05	11.50	38,571
18 Aug 23	11.50000 +0.00	11.90	11.02	11.50	125,000
17 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
16 Aug 23	11.50000 +0.00	11.75	11.50	11.50	11,154
15 Aug 23	11.50000 +0.00	11.80	11.05	11.50	11,085
14 Aug 23	11.50000 +0.00	11.80	11.05	11.50	18,474
11 Aug 23	11.50000 +0.00	11.90	11.02	11.50	236,350
10 Aug 23	11.50000 +0.00	11.50	11.00	11.50	50
09 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
08 Aug 23	11.50000 +0.00	11.50	11.00	11.50	3,351
07 Aug 23	11.50000 +0.00	11.50	11.50	11.50	0
04 Aug 23	11.50000 +0.00	11.50	11.00	11.50	8,000
03 Aug 23	11.50000 +0.00	11.50	11.00	11.50	13,591
02 Aug 23	11.50000 +0.00	11.50	11.50	11.50	4,000
01 Aug 23	11.50000 +0.00	11.50	11.00	11.50	0
31 Jul 23	11.50000 +0.00	11.50	11.00	11.50	4,589
28 Jul 23	11.50000 +0.00	11.50	11.50	11.50	4,589
27 Jul 23	11.50000 +0.00	11.50	11.00	11.50	51,570
26 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
25 Jul 23	11.50000 +0.00	11.50	11.00	11.50	2,461
24 Jul 23	11.50000 +0.00	11.50	11.10	11.50	6,765
21 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
20 Jul 23	11.50000 +0.00	11.50	11.02	11.50	11,250
19 Jul 23	11.50000 +0.00	11.50	11.50	11.50	0
18 Jul 23	11.50000 -0.50	11.99	11.00	11.99	54,790
17 Jul 23	12.00000 +0.00	12.00	12.00	12.00	0
14 Jul 23	12.00000 +0.00	12.20	11.30	12.00	72,419
13 Jul 23	12.00000 +0.00	12.00	11.00	12.00	367,604
12 Jul 23	12.00000 +0.00	12.00	12.00	12.00	0
11 Jul 23	12.00000 +0.00	12.16	12.00	12.00	2,055
10 Jul 23	12.00000 -0.50	12.20	11.00	12.20	11,742
07 Jul 23	12.50000 +0.00	12.50	12.00	12.50	548
06 Jul 23	12.50000 +0.00	12.50	12.50	12.50	0
05 Jul 23	12.50000 +0.00	12.50	12.50	12.50	0
04 Jul 23	12.50000 +0.00	12.50	12.44	12.50	2,009
03 Jul 23	12.50000 +0.00	12.50	12.44	12.50	803
30 Jun 23	12.50000 +0.00	12.50	12.00	12.50	250
29 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
28 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
27 Jun 23	12.50000 +0.00	12.50	11.50	12.50	7,466
26 Jun 23	12.50000 +0.00	12.50	11.50	12.50	3,303
23 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
22 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
21 Jun 23	12.50000 +0.00	12.50	12.00	12.50	11,000
20 Jun 23	12.50000 +0.00	12.50	12.02	12.50	2,726
19 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,032
16 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
15 Jun 23	12.50000 +0.00	12.50	12.02	12.50	2,026
14 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
13 Jun 23	12.50000 +0.00	12.50	12.48	12.50	801
12 Jun 23	12.50000 +0.00	12.50	12.48	12.50	801
09 Jun 23	12.50000 +0.00	12.50	12.02	12.50	250
08 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
07 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
06 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,609
05 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,301
02 Jun 23	12.50000 +0.00	12.50	12.02	12.50	1,250
01 Jun 23	12.50000 +0.00	12.50	12.50	12.50	0
31 May 23	12.50000 +0.00	12.50	12.00	12.50	128,801
30 May 23	12.50000 +0.00	12.50	12.48	12.50	801
26 May 23	12.50000 +0.25	12.50	12.22	12.25	28,049
25 May 23	12.25000 +0.00	12.25	12.00	12.25	18,989
24 May 23	12.25000 +0.00	12.38	12.25	12.25	8,000
23 May 23	12.25000 +0.00	12.47	12.00	12.25	29,823
22 May 23	12.25000 +0.00	12.50	12.15	12.25	180,425
19 May 23	12.25000 +0.00	12.25	12.15	12.25	8,346
18 May 23	12.25000 -1.25	13.90	12.10	13.50	73,093
17 May 23	13.50000 +0.00	14.00	13.40	13.50	78,841
16 May 23	13.50000 +0.00	13.99	13.50	13.50	321
15 May 23	13.50000 +0.00	13.99	13.50	13.50	2,082
12 May 23	13.50000 +0.00	13.75	13.50	13.50	4,400
11 May 23	13.50000 +0.00	14.25	13.30	13.50	207,518
10 May 23	13.50000 +0.50	14.00	13.00	13.00	275,419
09 May 23	13.00000 +0.50	13.70	12.55	12.55	46,775
05 May 23	12.50000 +0.00	12.50	12.50	12.50	0
04 May 23	12.50000 +0.00	13.00	12.50	12.50	96,934
03 May 23	12.50000 +0.00	12.50	12.50	12.50	0
02 May 23	12.50000 +0.00	13.00	12.50	12.50	22,472
28 Apr 23	12.50000 +0.00	12.50	12.20	12.50	17,483
27 Apr 23	12.50000 +1.50	13.00	11.75	11.75	86,092
26 Apr 23	11.00000 +0.00	11.98	10.65	11.00	48,365
25 Apr 23	11.00000 +0.00	11.00	11.00	11.00	0
24 Apr 23	11.00000 +0.00	11.75	11.00	11.00	27,583
21 Apr 23	11.00000 -0.25	11.00	10.50	11.00	160,782
20 Apr 23	11.25000 +0.00	11.25	10.50	11.25	11,049
19 Apr 23	11.25000 +0.00	11.25	10.50	11.25	100
18 Apr 23	11.25000 +0.00	11.25	10.50	11.25	100
17 Apr 23	11.25000 +0.00	11.25	11.25	11.25	0
14 Apr 23	11.25000 -0.25	11.25	10.50	11.25	406,546
13 Apr 23	11.50000 +0.00	11.50	11.50	11.50	0
12 Apr 23	11.50000 +0.00	11.50	10.65	11.50	3,000
11 Apr 23	11.50000 +0.00	11.50	11.40	11.50	15,000
06 Apr 23	11.50000 +0.00	11.50	11.50	11.50	0
05 Apr 23	11.50000 +0.00	11.50	10.50	11.50	53,050
04 Apr 23	11.50000 +0.00	11.50	11.00	11.50	84,760
03 Apr 23	11.50000 +0.00	11.50	11.00	11.50	7,100
31 Mar 23	11.50000 +0.00	11.50	11.01	11.50	25,000
30 Mar 23	11.50000 +0.00	11.50	11.00	11.50	6,554
29 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
28 Mar 23	11.50000 +0.00	11.50	11.00	11.50	186,692
27 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
24 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
23 Mar 23	11.50000 +0.00	11.50	10.50	11.50	12,500
22 Mar 23	11.50000 +0.00	11.50	11.35	11.50	13,775
21 Mar 23	11.50000 +0.00	11.50	11.50	11.50	96
20 Mar 23	11.50000 +0.00	11.50	11.02	11.50	1,722
17 Mar 23	11.50000 +0.00	11.50	11.50	11.50	0
16 Mar 23	11.50000 +0.00	11.55	11.50	11.50	34,536
15 Mar 23	11.50000 +0.00	11.60	11.00	11.50	174,743
14 Mar 23	11.50000 +0.00	11.50	11.00	11.50	11,070
13 Mar 23	11.50000 -0.25	11.60	11.00	11.60	4,571
10 Mar 23	11.75000 -0.50	11.80	11.00	11.80	116,432
09 Mar 23	12.25000 -0.50	12.50	11.55	12.50	200,343
08 Mar 23	12.75000 +0.00	12.90	12.50	12.75	7,050
07 Mar 23	12.75000 +0.00	12.95	12.75	12.75	20,000
06 Mar 23	12.75000 +0.00	12.75	12.55	12.75	43,591
03 Mar 23	12.75000 +0.00	12.99	12.75	12.75	3,801
02 Mar 23	12.75000 +0.00	12.75	12.63	12.75	16,287
01 Mar 23	12.75000 -0.50	12.99	12.50	12.99	31,332
28 Feb 23	13.25000 +0.00	13.25	13.25	13.25	0
27 Feb 23	13.25000 +0.00	13.25	13.25	13.25	0
24 Feb 23	13.25000 +0.00	13.25	12.73	13.25	62
23 Feb 23	13.25000 +0.00	13.25	13.25	13.25	6,023
22 Feb 23	13.25000 +0.00	13.25	12.52	13.25	150
21 Feb 23	13.25000 -0.25	13.30	12.52	13.30	30,826
20 Feb 23	13.50000 +0.00	13.50	13.30	13.50	3,759
17 Feb 23	13.50000 +0.00	13.50	13.00	13.50	29,837
16 Feb 23	13.50000 +0.00	13.50	13.00	13.50	120,875
15 Feb 23	13.50000 +0.00	13.50	13.50	13.50	20,059
14 Feb 23	13.50000 +0.00	13.60	13.00	13.50	75,395
13 Feb 23	13.50000 +0.00	13.50	13.31	13.50	2,410
10 Feb 23	13.50000 +0.00	13.50	13.50	13.50	0
09 Feb 23	13.50000 +0.00	13.70	13.31	13.50	13,504
08 Feb 23	13.50000 +0.00	13.90	13.31	13.50	51,700
07 Feb 23	13.50000 +0.00	13.50	12.60	13.50	46,378
06 Feb 23	13.50000 +0.00	13.50	13.00	13.50	31,051
03 Feb 23	13.50000 +0.00	13.50	13.15	13.50	46,673
02 Feb 23	13.50000 +0.00	13.50	13.15	13.50	64,574
01 Feb 23	13.50000 +0.00	13.50	13.00	13.50	7,825
31 Jan 23	13.50000 +0.00	13.50	13.01	13.50	7,325
30 Jan 23	13.50000 +0.00	13.50	13.24	13.50	53,000
27 Jan 23	13.50000 +0.00	13.50	13.01	13.50	5,000
26 Jan 23	13.50000 +0.00	13.50	13.00	13.50	307,574
25 Jan 23	13.50000 +0.00	13.50	13.42	13.50	14,898
24 Jan 23	13.50000 +0.00	13.50	13.47	13.50	371
23 Jan 23	13.50000 +0.00	13.50	13.50	13.50	14,814
20 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
19 Jan 23	13.50000 +0.00	13.50	13.00	13.50	30
18 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
17 Jan 23	13.50000 +0.00	13.53	13.10	13.50	35,000
16 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
13 Jan 23	13.50000 +0.00	13.64	13.00	13.50	25,242
12 Jan 23	13.50000 +0.00	13.72	13.00	13.50	138,180
11 Jan 23	13.50000 +0.00	13.72	13.50	13.50	262
10 Jan 23	13.50000 +0.00	13.94	13.02	13.50	13,217
09 Jan 23	13.50000 +0.00	13.84	13.50	13.50	10,000
06 Jan 23	13.50000 +0.00	13.84	13.10	13.50	4,245
05 Jan 23	13.50000 +0.00	13.94	13.50	13.50	215
04 Jan 23	13.50000 +0.00	13.50	13.50	13.50	0
03 Jan 23	13.50000 +0.00	13.69	13.10	13.50	21,400
30 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
29 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
28 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
23 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
22 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
21 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
20 Dec 22	13.50000 +0.00	13.50	13.50	13.50	0
19 Dec 22	13.50000 -0.25	14.10	13.25	13.75	583,158
16 Dec 22	13.75000 +0.00	13.75	13.00	13.75	13,322
15 Dec 22	13.75000 +0.00	14.00	13.25	13.75	14,593
14 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
13 Dec 22	13.75000 +0.00	13.75	13.11	13.75	167
12 Dec 22	13.75000 +0.00	14.40	13.00	13.75	330,000
09 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
08 Dec 22	13.75000 +0.00	13.89	13.00	13.75	13,279
07 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
06 Dec 22	13.75000 +0.00	13.75	13.75	13.75	0
05 Dec 22	13.75000 +0.00	13.75	13.10	13.75	50,000
02 Dec 22	13.75000 +0.00	13.88	13.75	13.75	3,762
01 Dec 22	13.75000 +0.00	14.50	13.30	13.75	3,800
30 Nov 22	13.75000 +0.00	13.75	13.25	13.75	942
29 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
28 Nov 22	13.75000 +0.00	13.90	13.75	13.75	52,971
25 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
24 Nov 22	13.75000 +0.00	13.75	13.25	13.75	542
23 Nov 22	13.75000 +0.00	13.75	13.25	13.75	5,469
22 Nov 22	13.75000 +0.00	13.75	13.75	13.75	0
21 Nov 22	13.75000 +0.00	13.90	13.75	13.75	17,942
18 Nov 22	13.75000 +0.00	13.94	13.74	13.75	27,392
17 Nov 22	13.75000 +0.00	13.75	13.00	13.75	4,098
16 Nov 22	13.75000 +0.00	13.75	13.74	13.75	1,667
15 Nov 22	13.75000 -0.75	14.20	13.00	14.20	18,243
14 Nov 22	14.50000 +0.00	14.50	14.50	14.50	0
11 Nov 22	14.50000 +0.00	15.00	13.50	14.50	61,079
10 Nov 22	14.50000 +0.00	14.50	14.50	14.50	0
09 Nov 22	14.50000 -1.50	14.98	14.50	14.50	17,809
14 Oct 22	16.00000 +0.00	16.40	16.00	16.00	12,120
13 Oct 22	16.00000 +0.50	16.00	15.25	15.50	179,295
12 Oct 22	15.50000 +0.00	15.50	15.00	15.50	1,353
11 Oct 22	15.50000 -0.25	15.50	15.00	15.50	25,000
10 Oct 22	15.75000 +0.00	16.33	15.75	15.75	2,000
07 Oct 22	15.75000 +0.00	16.49	15.75	15.75	34,168
06 Oct 22	15.75000 +0.00	16.10	15.45	15.75	13,800
05 Oct 22	15.75000 +0.00	15.75	15.40	15.75	30,861
04 Oct 22	15.75000 +0.00	15.75	15.75	15.75	0
03 Oct 22	15.75000 +0.00	15.75	15.00	15.75	1,000
30 Sep 22	15.75000 +0.00	15.75	15.45	15.75	6,653
29 Sep 22	15.75000 +0.00	15.75	15.00	15.75	1,500
28 Sep 22	15.75000 -1.25	16.15	15.55	16.15	30,858
27 Sep 22	17.00000 +0.00	17.00	15.60	17.00	33,824
26 Sep 22	17.00000 +0.00	17.00	16.00	17.00	5,000
23 Sep 22	17.00000 +0.00	17.00	16.00	17.00	2,500
22 Sep 22	17.00000 -0.50	17.00	16.00	17.00	10,000
21 Sep 22	17.50000 +0.00	17.50	17.50	17.50	0
20 Sep 22	17.50000 -0.50	17.50	17.00	17.50	15,060
16 Sep 22	18.00000 +0.00	18.00	18.00	18.00	0
15 Sep 22	18.00000 +0.00	18.00	17.00	18.00	54,248
14 Sep 22	18.00000 +0.00	18.00	18.00	18.00	0
13 Sep 22	18.00000 +0.00	18.00	17.00	18.00	10,430
12 Sep 22	18.00000 -1.00	18.00	16.85	18.00	67,146
09 Sep 22	19.00000 +0.00	19.00	18.00	19.00	932
08 Sep 22	19.00000 +0.00	20.00	19.00	19.00	800
07 Sep 22	19.00000 +0.00	19.00	19.00	19.00	0
06 Sep 22	19.00000 +0.00	19.00	18.00	19.00	50
05 Sep 22	19.00000 +0.00	19.00	19.00	19.00	0
02 Sep 22	19.00000 +0.00	19.00	18.00	19.00	5,000
01 Sep 22	19.00000 +0.00	19.00	18.72	19.00	0
31 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
30 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
26 Aug 22	19.00000 +0.00	19.00	18.72	19.00	8,012
25 Aug 22	19.00000 +0.00	19.00	18.72	19.00	8,012
24 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
23 Aug 22	19.00000 +0.00	19.00	18.79	19.00	1,600
22 Aug 22	19.00000 +0.00	19.00	18.00	19.00	312
19 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
18 Aug 22	19.00000 +0.00	19.00	18.90	19.00	658
17 Aug 22	19.00000 +0.00	19.00	19.00	19.00	0
16 Aug 22	19.00000 +0.00	19.00	18.90	19.00	658
15 Aug 22	19.00000 -0.50	19.30	18.10	19.30	17,792
12 Aug 22	19.50000 -0.50	19.50	19.00	19.50	44,389
11 Aug 22	20.00000 +0.00	20.00	19.00	20.00	7,000
10 Aug 22	20.00000 -1.00	20.00	18.50	20.00	53,213
09 Aug 22	21.00000 +0.00	21.00	21.00	21.00	0
08 Aug 22	21.00000 +0.00	21.00	20.95	21.00	4,750
05 Aug 22	21.00000 +0.00	21.00	21.00	21.00	0
04 Aug 22	21.00000 +0.00	21.00	19.25	21.00	40,000
03 Aug 22	21.00000 +0.00	21.00	20.30	21.00	20,000
02 Aug 22	21.00000 +0.00	21.95	21.00	21.00	11,363
01 Aug 22	21.00000 +0.00	21.95	21.00	21.00	5,344
29 Jul 22	21.00000 -0.50	21.80	19.00	21.50	40,045
28 Jul 22	21.50000 +0.00	21.90	21.50	21.50	7,412
27 Jul 22	21.50000 -1.00	21.50	21.00	21.50	1,365
26 Jul 22	22.50000 +0.00	22.50	21.00	22.50	13,750
25 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
22 Jul 22	22.50000 +0.00	22.50	21.70	22.50	21,045
21 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
20 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
19 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
18 Jul 22	22.50000 +0.00	22.50	22.50	22.50	0
15 Jul 22	22.50000 -0.50	22.99	21.00	22.99	9,346
14 Jul 22	23.00000 -2.00	23.40	22.00	23.40	40,743
13 Jul 22	25.00000 +0.00	25.00	23.08	25.00	598
12 Jul 22	25.00000 +0.00	25.40	25.00	25.00	39
11 Jul 22	25.00000 +0.00	25.00	25.00	25.00	0
08 Jul 22	25.00000 +0.00	25.00	23.08	25.00	1,335
07 Jul 22	25.00000 +0.00	25.00	23.08	25.00	1,335
06 Jul 22	25.00000 +0.00	25.00	23.08	25.00	30,075
05 Jul 22	25.00000 +0.00	25.00	24.90	25.00	3,993
04 Jul 22	25.00000 +0.00	25.45	24.10	25.00	4,449
01 Jul 22	25.00000 +0.00	25.50	25.00	25.00	1,850
30 Jun 22	25.00000 -1.00	25.00	23.00	25.00	8,640
29 Jun 22	26.00000 +0.00	26.00	25.00	26.00	2,000
28 Jun 22	26.00000 -0.50	26.45	25.00	26.45	23,152
27 Jun 22	26.50000 +0.00	26.50	26.45	26.50	3,758
24 Jun 22	26.50000 +0.00	26.50	26.45	26.50	37
23 Jun 22	26.50000 +0.00	26.50	26.00	26.50	1,916
22 Jun 22	26.50000 +0.00	26.50	26.00	26.50	2,806
21 Jun 22	26.50000 +0.00	26.50	26.45	26.50	2,812
20 Jun 22	26.50000 +0.00	26.50	26.50	26.50	0
17 Jun 22	26.50000 +0.00	26.50	26.39	26.50	9,389
16 Jun 22	26.50000 +0.00	26.50	25.88	26.50	3,568
15 Jun 22	26.50000 +0.00	26.50	26.49	26.50	31
14 Jun 22	26.50000 -1.00	26.80	25.00	26.80	103,229
13 Jun 22	27.50000 +0.00	27.50	26.20	27.50	11,631
10 Jun 22	27.50000 +0.00	27.50	26.20	27.50	11,631
09 Jun 22	27.50000 +0.00	27.50	27.50	27.50	0
08 Jun 22	27.50000 +0.00	28.40	26.00	27.50	40,106
07 Jun 22	27.50000 +0.50	28.40	26.00	27.00	40,106
06 Jun 22	27.00000 +0.50	27.96	27.00	27.00	33,036
01 Jun 22	26.50000 +0.00	27.40	25.06	26.50	5,202
31 May 22	26.50000 +0.00	26.50	26.50	26.50	0
30 May 22	26.50000 +0.00	26.50	26.50	26.50	0
27 May 22	26.50000 +0.00	27.80	26.50	26.50	359
26 May 22	26.50000 +0.00	26.90	26.40	26.50	31,875
25 May 22	26.50000 -1.00	27.40	24.00	27.40	120,720
24 May 22	27.50000 +0.00	27.50	25.25	27.50	18,750
23 May 22	27.50000 +0.00	27.90	26.10	27.50	14,333
20 May 22	27.50000 +0.00	27.50	27.30	27.50	3,644
19 May 22	27.50000 -1.50	27.50	27.10	27.50	17,934
18 May 22	29.00000 +0.00	29.00	29.00	29.00	0
17 May 22	29.00000 +0.00	29.00	29.00	29.00	0
16 May 22	29.00000 +0.00	29.00	29.00	29.00	0
13 May 22	29.00000 +0.00	29.80	29.00	29.00	27
12 May 22	29.00000 +0.00	29.00	28.00	29.00	1,011
11 May 22	29.00000 -1.00	29.00	28.10	29.00	19,667
10 May 22	30.00000 -0.50	31.20	29.50	31.20	21,713
09 May 22	30.50000 -2.00	31.06	30.00	31.06	62,613
06 May 22	32.50000 +0.00	32.50	32.50	32.50	0
05 May 22	32.50000 +0.00	32.50	31.06	32.50	11,425
04 May 22	32.50000 +0.00	32.50	31.00	32.50	4,444
03 May 22	32.50000 +0.00	32.50	32.50	32.50	0
29 Apr 22	32.50000 +0.00	32.50	31.00	32.50	85
28 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
27 Apr 22	32.50000 +0.00	32.50	32.10	32.50	9,000
26 Apr 22	32.50000 +0.00	32.50	30.72	32.50	8,093
25 Apr 22	32.50000 +0.00	32.50	31.09	32.50	1,125
22 Apr 22	32.50000 +0.00	32.50	31.10	32.50	3,229
21 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
20 Apr 22	32.50000 +0.00	32.50	31.33	32.50	8,280
19 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
14 Apr 22	32.50000 +0.00	33.22	31.00	32.50	112,025
13 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
12 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
11 Apr 22	32.50000 +0.00	32.50	31.61	32.50	81
08 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
07 Apr 22	32.50000 +0.00	32.50	32.50	32.50	0
06 Apr 22	32.50000 +0.00	33.30	31.60	32.50	19,992
05 Apr 22	32.50000 +0.00	33.30	32.50	32.50	2,000
04 Apr 22	32.50000 -1.00	33.40	32.00	33.40	55,222
01 Apr 22	33.50000 +0.00	34.40	32.71	33.50	10,486
31 Mar 22	33.50000 +0.00	34.00	32.66	33.50	20,191
30 Mar 22	33.50000 +0.85	34.00	32.66	33.50	20,191
29 Mar 22	32.65000 -0.85	32.65	32.65	32.65	2,122
28 Mar 22	33.50000 +0.00	33.50	33.50	33.50	0
25 Mar 22	33.50000 +0.90	33.50	33.50	33.50	0
24 Mar 22	32.60000 +0.00	32.60	32.60	32.60	667
23 Mar 22	32.60000 +0.00	32.60	32.60	32.60	667
22 Mar 22	32.60000 -0.10	32.60	32.60	32.60	1,492
21 Mar 22	32.70000 +0.00	32.70	32.70	32.70	1,250
18 Mar 22	32.70000 +0.10	32.70	32.70	32.70	1,250
17 Mar 22	32.60000 -0.46	32.60	32.60	32.60	17
16 Mar 22	33.06000 -0.94	33.06	32.30	33.06	2,830
15 Mar 22	34.00000 +0.50	34.00	34.00	34.00	24
14 Mar 22	33.50000 +0.00	33.50	33.50	33.50	0
11 Mar 22	33.50000 +3.24	34.67	32.00	33.50	45,299
10 Mar 22	30.26000 +0.00	30.95	30.26	30.50	2,805
09 Mar 22	30.26000 +0.10	30.26	30.26	30.26	10,296
08 Mar 22	30.16000 -0.84	30.16	30.00	30.16	37,811
07 Mar 22	31.00000 +0.44	31.75	30.00	31.00	213,138
04 Mar 22	30.56000 +0.00	30.56	30.56	30.56	47
03 Mar 22	30.56000 +0.56	30.56	29.98	30.56	32,134
02 Mar 22	30.00000 -1.00	30.00	30.00	30.00	5,000
01 Mar 22	31.00000 +1.50	31.98	30.00	31.00	114,908
28 Feb 22	29.50000 +1.00	29.50	28.54	29.50	115,000
25 Feb 22	28.50000 -0.70	28.50	28.50	28.50	4,098
24 Feb 22	29.20000 -0.80	29.20	28.35	29.20	38,217
23 Feb 22	30.00000 +0.00	30.00	29.04	30.00	59,521
22 Feb 22	30.00000 +0.00	30.00	29.04	30.00	59,521
21 Feb 22	30.00000 +0.95	31.00	29.60	30.00	60,220
18 Feb 22	29.05000 -0.95	29.05	29.00	29.05	160,000
17 Feb 22	30.00000 +1.00	30.98	29.98	29.98	41,670
16 Feb 22	29.00000 +0.50	29.00	29.00	29.00	0
15 Feb 22	28.50000 -0.80	29.90	28.00	29.30	68,068
14 Feb 22	29.30000 -1.67	30.00	28.50	30.00	85,093
11 Feb 22	30.97000 +0.77	30.97	30.97	30.97	3,228
10 Feb 22	30.20000 -0.69	30.20	30.10	30.20	1,500
09 Feb 22	30.89000 -2.11	32.05	30.89	32.05	60,015
08 Feb 22	33.00000 +0.00	33.00	33.00	33.00	1,000
07 Feb 22	33.00000 +0.00	33.00	32.04	33.00	36,308
04 Feb 22	33.00000 -0.10	33.00	32.04	33.00	36,308
03 Feb 22	33.10000 +0.52	33.10	33.00	33.10	186
02 Feb 22	32.58310 -1.18	32.58	32.58	32.58	4,752
01 Feb 22	33.76000 +0.00	33.76	33.76	33.76	9,500
31 Jan 22	33.76000 +0.76	33.76	33.76	33.76	9,500
28 Jan 22	33.00000 +0.00	33.00	33.00	33.00	1,000
27 Jan 22	33.00000 -0.96	33.00	33.00	33.00	1,315
26 Jan 22	33.96000 +0.96	33.96	33.00	33.96	8,692
25 Jan 22	33.00000 -1.00	33.00	33.00	33.00	670
24 Jan 22	34.00000 -1.36	35.04	33.50	35.04	43,257
21 Jan 22	35.36000 -0.62	35.36	35.12	35.36	26,174
20 Jan 22	35.98000 +1.48	35.98	35.20	35.50	25,652
19 Jan 22	34.50000 +1.50	34.50	33.80	33.80	16,000
18 Jan 22	33.00000 +0.00	33.35	32.32	33.00	26,469
17 Jan 22	33.00000 -1.50	33.70	32.00	33.70	84,949
14 Jan 22	34.50000 +4.50	35.00	30.80	30.80	168,142
13 Jan 22	30.00000 -1.00	31.20	29.25	31.00	19,026
12 Jan 22	31.00000 -0.15	31.00	30.20	31.00	28,725
11 Jan 22	31.15000 -1.35	31.15	31.15	31.15	417
10 Jan 22	32.50000 +0.00	34.00	31.33	31.33	5,739
07 Jan 22	32.50000 +1.05	33.00	31.00	32.50	5,517
06 Jan 22	31.45000 -1.05	31.45	31.15	31.45	4,500
05 Jan 22	32.50000 -0.22	32.50	30.50	32.50	108,750
04 Jan 22	32.72000 -1.28	32.72	32.00	32.72	33,125
31 Dec 21	34.00000 +1.00	34.00	34.00	34.00	1,000
30 Dec 21	33.00000 +0.00	34.00	32.40	33.00	17,742
29 Dec 21	33.00000 +2.00	34.00	31.50	31.50	89,840
24 Dec 21	31.00000 +0.20	31.00	31.00	31.00	0
23 Dec 21	30.80000 +0.00	30.80	30.80	30.80	10,000
22 Dec 21	30.80000 -1.00	30.80	30.80	30.80	750
21 Dec 21	31.80000 +1.80	31.80	31.80	31.80	1,000
20 Dec 21	30.00000 -0.80	30.80	30.00	30.80	5,650
17 Dec 21	30.80000 -0.05	30.80	30.80	30.80	4,098
16 Dec 21	30.85000 -0.15	30.85	30.85	30.85	10,000
15 Dec 21	31.00000 -0.96	31.90	30.80	31.00	2,355
14 Dec 21	31.96000 +1.16	31.96	31.96	31.96	20,000
13 Dec 21	30.80000 -0.20	30.80	30.80	30.80	3,261
10 Dec 21	31.00000 +0.50	32.90	31.00	31.00	31,857
09 Dec 21	30.50000 +0.00	31.00	30.30	30.50	10,339
08 Dec 21	30.50000 +0.00	30.90	30.00	30.50	421,353
07 Dec 21	30.50000 -1.00	31.00	29.80	31.00	38,371
06 Dec 21	31.50000 -1.00	31.80	30.00	31.80	86,880
03 Dec 21	32.50000 +0.45	32.98	32.00	32.50	10,930
02 Dec 21	32.05000 -0.10	32.05	32.01	32.05	10,200
01 Dec 21	32.15000 -0.35	32.15	32.15	32.15	185
30 Nov 21	32.50000 +0.50	33.00	32.10	32.10	2,687
29 Nov 21	32.00000 -1.00	33.00	31.00	33.00	41,178
26 Nov 21	33.00000 -1.00	33.00	32.00	33.00	4,726
25 Nov 21	34.00000 -0.35	34.01	32.30	34.01	19,618
24 Nov 21	34.35000 -0.08	34.35	34.00	34.35	8,293
23 Nov 21	34.42500 +0.38	34.42	34.05	34.42	9,214
22 Nov 21	34.05000 -0.45	34.05	34.05	34.05	1,329
19 Nov 21	34.50000 +0.49	34.65	34.02	34.50	16,136
18 Nov 21	34.01000 -0.01	34.01	34.01	34.01	10,000
17 Nov 21	34.02000 -0.47	34.02	34.02	34.02	7
16 Nov 21	34.49000 +0.04	34.49	34.01	34.49	54,674
15 Nov 21	34.45000 -0.04	34.45	34.45	34.45	2,024
12 Nov 21	34.49000 -0.01	34.49	34.00	34.49	7,853
11 Nov 21	34.50000 +0.00	34.50	34.50	34.50	0
10 Nov 21	34.50000 +0.00	34.55	34.00	34.50	52,475
09 Nov 21	34.50000 +0.00	34.55	34.10	34.50	9,579
08 Nov 21	34.50000 +0.00	34.50	34.50	34.50	0
05 Nov 21	34.50000 -0.10	34.60	34.10	34.50	7,876
04 Nov 21	34.60000 +0.10	34.60	34.60	34.60	5
03 Nov 21	34.50000 +0.00	34.70	34.25	34.50	24,332
02 Nov 21	34.50000 +0.10	34.90	34.05	34.50	5,233
01 Nov 21	34.40000 +0.40	34.40	34.00	34.00	23,864
29 Oct 21	34.00000 +0.50	34.00	33.60	33.60	14,000
28 Oct 21	33.50000 +1.00	33.60	32.30	32.50	19,552
27 Oct 21	32.50000 +0.00	32.80	32.11	32.50	1,636
26 Oct 21	32.50000 +1.00	32.80	31.20	31.50	50,235
25 Oct 21	31.50000 -2.50	34.00	31.01	34.00	41,597
22 Oct 21	34.00000 -0.49	34.00	32.10	34.00	43,329
21 Oct 21	34.49000 -0.51	34.49	34.00	34.49	35,760
20 Oct 21	35.00000 -1.50	35.00	35.00	35.00	10,892
19 Oct 21	36.50000 +0.00	36.50	36.50	36.50	0
18 Oct 21	36.50000 -3.70	37.60	34.50	37.60	41,808
15 Oct 21	40.20000 +1.70	40.20	37.00	38.50	4,767
14 Oct 21	38.50000 -0.50	40.00	37.00	39.00	142,752
13 Oct 21	39.00000 +0.00	42.00	38.00	39.00	162,433
12 Oct 21	39.00000 +4.90	40.00	34.60	34.60	186,314
11 Oct 21	34.10000 +0.10	35.20	34.10	34.10	8,030
08 Oct 21	34.00000 -1.00	35.60	33.10	35.00	23,212
07 Oct 21	35.00000 +4.00	40.00	32.75	32.75	164,547
06 Oct 21	31.00000 +0.00	31.50	30.55	31.00	18,722
05 Oct 21	31.00000 +0.00	31.50	30.55	31.00	7,500
04 Oct 21	31.00000 +0.00	32.00	30.55	31.00	10,625
01 Oct 21	31.00000 +0.00	31.50	30.50	31.00	10,202
30 Sep 21	31.00000 -1.00	32.00	30.40	31.60	42,676
29 Sep 21	32.00000 -3.10	35.00	32.00	35.00	43,916
28 Sep 21	35.10000 -0.40	35.60	33.00	35.50	31,620
27 Sep 21	35.50000 -0.50	36.00	34.25	36.00	19,104
24 Sep 21	36.00000 +0.00	36.49	35.00	36.00	6,426
23 Sep 21	36.00000 +2.00	38.00	34.40	34.40	239,368
22 Sep 21	34.00000 +1.00	34.75	32.75	33.00	50,150
21 Sep 21	33.00000 -1.90	34.40	32.40	34.00	42,995
20 Sep 21	34.90000 +0.90	34.90	34.90	34.90	14
17 Sep 21	34.00000 -2.50	36.20	33.00	36.20	82,293
16 Sep 21	36.50000 +0.00	38.00	35.00	36.50	7,347
15 Sep 21	36.50000 -2.50	38.60	35.00	38.50	79,199
14 Sep 21	39.00000 +4.00	40.00	33.00	35.00	86,415
13 Sep 21	35.00000 -2.00	37.80	35.00	37.00	52,173
10 Sep 21	37.00000 +0.00	37.80	36.00	37.00	22,328
09 Sep 21	37.00000 +9.00	39.70	29.70	29.70	346,124
08 Sep 21	28.00000 +0.10	28.90	26.00	28.00	62,481
07 Sep 21	27.90000 -0.20	27.90	27.00	27.90	31,496
06 Sep 21	28.10000 -0.40	28.10	27.11	28.10	173,923
03 Sep 21	28.50000 +1.00	29.98	27.00	27.50	168,974
02 Sep 21	27.50000 -1.00	29.00	27.00	28.50	51,432
01 Sep 21	28.50000 +0.05	29.40	27.00	28.50	34,194
31 Aug 21	28.45000 -1.55	28.45	27.05	28.45	19,812
27 Aug 21	30.00000 +2.10	30.00	27.90	28.50	11,752
26 Aug 21	27.90000 -0.60	27.90	27.03	27.90	5,162
25 Aug 21	28.50000 +0.00	28.50	27.99	28.50	6,000
24 Aug 21	28.50000 +0.50	28.50	28.50	28.50	0
23 Aug 21	28.00000 -0.19	28.00	28.00	28.00	18,528
20 Aug 21	28.19000 -0.01	28.19	28.00	28.19	46,732
19 Aug 21	28.20000 -0.80	28.20	27.00	28.20	17,846
18 Aug 21	29.00000 +0.12	29.00	29.00	29.00	0
17 Aug 21	28.88000 -0.02	28.88	28.88	28.88	1,725
16 Aug 21	28.90000 +0.02	28.90	28.90	28.90	6,869
13 Aug 21	28.88000 +0.38	28.88	28.47	28.50	53,162
12 Aug 21	28.50000 -1.50	29.25	27.64	29.25	60,640
11 Aug 21	30.00000 -0.30	30.00	30.00	30.00	1,635
10 Aug 21	30.29950 +0.00	30.30	30.30	30.30	2,805
09 Aug 21	30.30000 -0.20	30.30	30.30	30.30	170
06 Aug 21	30.50000 +0.50	30.75	28.50	30.50	69,187
05 Aug 21	30.00000 -1.02	30.00	30.00	30.00	25,000
04 Aug 21	31.02000 -0.98	31.02	31.02	31.02	174
03 Aug 21	32.00000 +0.00	32.25	30.00	32.00	42,081
02 Aug 21	32.00000 -0.50	32.42	31.00	32.42	33,704
30 Jul 21	32.50000 +0.00	33.00	32.20	32.50	20,496
29 Jul 21	32.50000 +0.60	33.00	31.99	31.99	9,138
28 Jul 21	31.90160 +0.90	32.00	31.90	31.90	7,583
27 Jul 21	31.00000 +0.00	31.25	30.50	31.00	28,000
26 Jul 21	31.00000 +0.00	32.00	30.65	31.00	16,789
23 Jul 21	31.00000 -0.50	31.77	30.50	31.50	33,413
22 Jul 21	31.50000 +0.00	32.40	30.10	31.50	8,494
21 Jul 21	31.50000 -2.00	33.40	31.00	33.40	51,252
19 Jul 21	33.50000 -3.50	35.15	32.58	35.15	46,878
16 Jul 21	37.00000 +0.00	37.00	35.10	37.00	1,372
15 Jul 21	37.00000 +0.00	37.00	37.00	37.00	1,886
14 Jul 21	37.00000 +0.50	37.00	36.10	36.50	49,250
13 Jul 21	36.50000 -0.40	40.00	35.88	36.50	1,615,717
12 Jul 21	36.90000 +1.10	36.90	36.90	36.90	3,588
08 Jul 21	35.80000 -0.70	35.80	35.80	35.80	969
07 Jul 21	36.50000 +0.00	37.00	35.50	36.50	13,385
06 Jul 21	36.50000 +0.60	36.50	35.25	35.50	60,252
05 Jul 21	35.90000 +0.40	36.00	35.90	35.90	12,138
02 Jul 21	35.50000 +0.48	36.60	35.00	36.00	29,000
01 Jul 21	35.02000 -0.73	35.02	35.02	35.02	270
30 Jun 21	35.75000 +0.25	35.75	35.75	35.75	10,000
28 Jun 21	35.50000 +0.00	36.00	35.01	35.50	9,207
25 Jun 21	35.50000 +0.00	35.58	35.01	35.50	13,002
24 Jun 21	35.50000 +0.00	35.58	35.01	35.50	1,575
23 Jun 21	35.50000 +0.00	35.66	35.50	35.50	15,000
21 Jun 21	35.50000 -0.50	35.80	35.00	35.80	4,707
18 Jun 21	36.00000 +0.00	36.00	35.02	36.00	11,064
17 Jun 21	36.00000 +0.20	36.70	35.00	36.00	8,372
16 Jun 21	35.80000 +0.00	35.80	35.00	35.80	11,482
15 Jun 21	35.80000 -0.20	35.80	35.00	35.80	43,746
14 Jun 21	36.00000 +0.00	37.00	35.00	37.00	56,500
11 Jun 21	36.00000 -1.40	36.00	36.00	36.00	10,000
09 Jun 21	37.40000 -0.50	37.40	37.00	37.40	29,075
08 Jun 21	37.90000 -0.10	37.90	36.33	37.90	19,489
07 Jun 21	38.00000 +0.95	38.00	37.00	38.00	17,500
04 Jun 21	37.05000 -0.95	37.05	37.02	37.05	420
03 Jun 21	38.00000 -1.00	38.50	37.00	38.50	2,500
02 Jun 21	39.00000 +1.56	39.50	37.10	39.00	10,791
01 Jun 21	37.44000 -1.56	37.44	37.00	37.44	15,447
28 May 21	39.00000 +0.00	40.00	37.00	39.00	29,982
26 May 21	39.00000 +0.00	40.00	38.55	39.00	11,222
25 May 21	39.00000 +0.00	40.00	38.45	39.00	46,671
24 May 21	39.00000 +0.00	40.50	38.45	39.00	5,231
21 May 21	39.00000 +0.00	40.50	38.20	39.00	33,420
20 May 21	39.00000 +1.00	39.00	37.80	38.00	82,324
19 May 21	38.00000 +0.00	38.80	37.35	38.00	22,475
18 May 21	38.00000 -1.50	38.90	36.00	36.50	338,722
17 May 21	39.50000 +1.45	39.50	39.50	39.50	5,000
14 May 21	38.05000 -0.95	38.05	38.05	38.05	12
13 May 21	39.00000 +0.00	40.60	37.02	40.60	70,674
12 May 21	39.00000 -1.38	39.00	39.00	39.00	11,148
11 May 21	40.37500 -0.13	40.38	40.35	40.38	47,347
10 May 21	40.50000 +0.00	40.99	40.35	40.50	6,143
07 May 21	40.50000 +0.00	40.80	40.01	40.50	11,230
06 May 21	40.50000 -1.50	41.50	39.67	41.50	165,605
05 May 21	42.00000 +0.00	44.00	40.00	42.00	41,883
04 May 21	42.00000 +0.00	42.80	40.00	42.00	209,967
30 Apr 21	42.00000 +0.00	42.80	41.10	42.00	4,795
29 Apr 21	42.00000 +0.00	42.80	40.85	42.00	25,717
28 Apr 21	42.00000 +0.40	42.80	40.60	42.00	45,621
27 Apr 21	41.60000 -0.10	41.60	40.20	41.60	78,002
26 Apr 21	41.70000 +1.70	41.70	40.13	41.70	74,991
23 Apr 21	40.00000 -2.50	40.00	40.00	40.00	25,023
22 Apr 21	42.50000 +1.50	43.00	39.12	42.50	62,218
21 Apr 21	41.00000 +0.50	41.90	40.50	40.50	52,720
20 Apr 21	40.50000 +0.95	41.90	39.70	40.00	27,574
19 Apr 21	39.55000 -0.45	39.55	39.55	39.55	10
16 Apr 21	40.00000 +0.00	41.40	39.50	40.00	35,341
15 Apr 21	40.00000 +3.00	41.96	37.00	37.00	165,486
14 Apr 21	37.00000 +4.00	39.00	33.00	33.00	175,209
13 Apr 21	33.00000 +0.50	33.00	33.00	33.00	10,179
12 Apr 21	32.50000 +1.00	33.00	32.00	32.00	52,144
09 Apr 21	31.50000 +2.50	33.60	30.00	30.00	192,107
08 Apr 21	29.00000 +0.00	29.95	28.00	29.00	107,506
07 Apr 21	29.00000 +0.00	29.98	28.50	29.00	133,107
06 Apr 21	29.00000 +1.00	30.00	28.50	28.50	65,248
01 Apr 21	28.00000 +0.50	28.20	28.00	28.00	88,243
31 Mar 21	27.50000 +1.50	27.98	26.00	26.00	72,549
30 Mar 21	26.00000 -0.81	26.90	25.30	26.00	55,681
29 Mar 21	26.80520 -0.19	27.20	26.81	27.00	77,293
26 Mar 21	27.00000 -2.00	28.02	26.10	28.02	29,887
25 Mar 21	29.00000 +0.00	29.90	28.10	29.00	51,790
24 Mar 21	29.00000 -0.50	29.20	28.40	29.20	25,352
23 Mar 21	29.50000 +1.00	30.00	28.20	28.50	83,164
22 Mar 21	28.50000 +2.50	29.00	26.90	26.90	67,831
19 Mar 21	26.00000 +0.00	27.00	25.05	26.00	58,802
18 Mar 21	26.00000 -2.10	27.26	25.10	27.26	101,919
17 Mar 21	28.10000 -0.90	28.10	27.00	28.10	68,333
16 Mar 21	29.00000 -2.97	31.30	27.00	31.30	260,621
15 Mar 21	31.97000 +1.97	31.97	29.90	30.50	98,344
12 Mar 21	30.00000 +0.00	30.00	29.05	30.00	33,662
11 Mar 21	30.00000 -0.20	30.00	29.05	30.00	4,407
10 Mar 21	30.20000 +1.17	30.20	29.03	30.20	10,333
09 Mar 21	29.03000 -1.47	29.03	29.03	29.03	1,500
08 Mar 21	30.50000 +0.50	30.50	29.03	30.50	19,893
05 Mar 21	30.00000 -0.50	31.70	29.10	30.50	48,904
04 Mar 21	30.50000 -1.80	32.30	30.30	32.30	35,325
03 Mar 21	32.30000 -0.20	32.30	31.40	32.30	19,500
02 Mar 21	32.50000 +0.00	32.90	31.40	32.50	65,794
01 Mar 21	32.50000 +0.00	33.90	31.25	32.50	101,585
26 Feb 21	32.50000 +1.00	34.00	31.65	31.65	93,332
25 Feb 21	31.50000 +0.50	33.00	31.30	31.30	19,000
24 Feb 21	31.00000 +1.50	32.00	29.00	29.50	15,795
23 Feb 21	29.50000 +1.00	31.00	28.20	28.50	70,838
22 Feb 21	28.50000 +0.00	30.00	28.10	28.50	76,320
19 Feb 21	28.50000 +2.00	29.85	27.03	27.03	50,477
18 Feb 21	26.50000 -0.50	28.00	24.50	27.50	305,113
17 Feb 21	27.00000 -1.50	28.70	26.90	28.50	26,635
16 Feb 21	28.50000 -1.00	30.25	28.00	29.50	28,801
15 Feb 21	29.50000 -0.50	30.50	29.00	30.00	22,641
12 Feb 21	30.00000 -0.60	30.50	28.60	30.50	44,465
11 Feb 21	30.60000 +0.10	30.60	30.60	30.60	10,000
10 Feb 21	30.50000 -0.19	30.65	30.10	30.50	25,300
09 Feb 21	30.69000 +0.19	30.69	30.69	30.69	8,284
08 Feb 21	30.50000 -1.00	32.90	29.00	31.50	54,694
05 Feb 21	31.50000 +0.75	32.90	30.00	31.50	19,875
04 Feb 21	30.75000 -2.15	30.75	30.10	30.75	50,562
03 Feb 21	32.90000 +0.40	32.90	32.90	32.90	6,741
02 Feb 21	32.50000 +0.50	34.90	30.50	32.00	62,649
01 Feb 21	32.00000 +1.00	34.00	30.03	32.50	186,233
29 Jan 21	31.00000 -1.50	31.00	31.00	31.00	73
28 Jan 21	32.50000 +0.00	34.40	31.00	32.50	26,478
27 Jan 21	32.50000 -1.00	34.40	31.00	33.50	40,501
26 Jan 21	33.50000 +0.00	35.80	32.00	33.50	17,201
25 Jan 21	33.50000 +0.00	35.80	32.20	33.50	10,627
22 Jan 21	33.50000 -2.30	35.80	32.20	33.50	9,393
21 Jan 21	35.80000 +2.30	35.80	35.80	35.80	5,000
20 Jan 21	33.50000 -2.30	35.80	32.10	33.50	5,067
19 Jan 21	35.80000 +0.80	35.80	35.80	35.80	2,782
18 Jan 21	35.00000 +1.50	35.80	35.00	35.00	39,346
15 Jan 21	33.50000 +1.00	35.50	31.50	32.50	13,082
14 Jan 21	32.50000 +0.50	34.50	30.00	32.50	16,087
13 Jan 21	32.00000 -1.50	32.00	32.00	32.00	2,344
12 Jan 21	33.50000 -1.00	33.50	32.05	33.50	11,493
11 Jan 21	34.50000 +2.00	36.00	32.00	34.50	28,301
08 Jan 21	32.50000 -4.30	32.50	32.05	32.50	14,291
07 Jan 21	36.80000 +2.30	36.80	36.80	36.80	27,500
06 Jan 21	34.50000 +0.00	36.80	32.55	34.50	13,518
05 Jan 21	34.50000 +0.00	37.00	32.55	34.50	14,798
04 Jan 21	34.50000 +1.70	35.00	30.60	32.00	58,398
31 Dec 20	32.80000 +0.90	34.00	32.80	32.80	15,945
30 Dec 20	31.90000 +1.40	31.90	31.90	31.90	3,116
29 Dec 20	30.50000 -1.00	32.10	29.30	31.50	48,294
24 Dec 20	31.50000 +1.10	34.00	30.80	30.80	26,203
23 Dec 20	30.40000 +0.40	30.40	30.40	30.40	8,505
22 Dec 20	30.00000 -2.00	32.10	28.00	32.00	91,574
21 Dec 20	32.00000 +0.20	32.80	30.55	32.00	6,368
18 Dec 20	31.80000 -0.10	31.80	30.30	31.80	39,223
17 Dec 20	31.90000 +0.40	31.90	29.05	31.50	35,433
16 Dec 20	31.50000 +0.00	32.00	29.60	31.50	16,775
15 Dec 20	31.50000 +0.00	32.40	29.60	31.50	122
14 Dec 20	31.50000 -1.40	32.90	29.50	31.50	13,566
11 Dec 20	32.90000 +1.40	32.90	32.90	32.90	2,230
10 Dec 20	31.50000 -1.50	34.00	31.00	33.00	87,349
09 Dec 20	33.00000 -2.00	35.33	32.55	35.00	25,285
08 Dec 20	35.00000 -0.50	35.90	34.03	35.50	56,436
07 Dec 20	35.50000 +0.00	37.00	35.33	35.50	20,739
04 Dec 20	35.50000 +1.00	36.50	35.50	35.50	49,146
03 Dec 20	34.50000 +0.00	36.00	32.10	34.50	3,083
02 Dec 20	34.50000 +1.00	36.50	33.50	34.50	15,787
01 Dec 20	33.50000 -1.00	33.50	33.50	33.50	7,877
30 Nov 20	34.50000 +0.00	36.50	33.50	34.50	27,956
27 Nov 20	34.50000 -1.10	35.10	34.00	34.50	5,208
26 Nov 20	35.60000 -0.40	36.75	35.60	36.00	14,680
25 Nov 20	36.00000 +1.50	36.00	35.85	35.85	4,977
24 Nov 20	34.50000 +0.00	36.00	33.30	34.50	14,565
23 Nov 20	34.50000 -0.50	35.90	33.50	35.00	56,782
20 Nov 20	35.00000 +3.00	36.70	33.00	33.00	66,556
19 Nov 20	32.00000 +1.50	32.00	32.00	32.00	2,627
18 Nov 20	30.50000 +1.00	32.50	29.20	29.50	55,248
17 Nov 20	29.50000 +2.50	31.50	29.20	29.20	57,165
16 Nov 20	27.00000 +0.00	29.00	26.10	27.00	58,617
13 Nov 20	27.00000 +1.74	28.92	26.00	27.00	91,267
12 Nov 20	25.26000 -1.74	25.26	25.26	25.26	250
11 Nov 20	27.00000 +0.00	28.00	25.25	27.00	40,736
10 Nov 20	27.00000 +2.00	28.80	24.95	25.00	86,073
09 Nov 20	25.00000 +0.00	25.00	24.02	25.00	85,134
06 Nov 20	25.00000 -1.00	25.50	24.02	25.50	218,443
05 Nov 20	26.00000 +0.00	27.00	24.50	26.50	30,600
04 Nov 20	26.00000 -0.50	26.00	26.00	26.00	15,902
02 Nov 20	26.50000 -1.20	29.00	26.10	27.50	16,213
30 Oct 20	27.70000 +1.20	27.80	27.70	27.70	8,980
29 Oct 20	26.50000 -2.00	26.90	25.10	26.90	41,778
27 Oct 20	28.50000 +1.50	28.96	28.50	28.50	10,414
26 Oct 20	27.00000 -0.50	28.60	25.50	27.00	39,394
23 Oct 20	27.50000 -1.50	28.00	27.50	28.00	25,506
22 Oct 20	29.00000 -2.00	29.90	28.03	29.90	20,745
20 Oct 20	31.00000 -1.00	31.40	31.00	31.40	29,420
19 Oct 20	32.00000 -0.20	32.01	31.00	32.01	44,377
16 Oct 20	32.20000 -0.40	32.20	32.00	32.20	22,311
15 Oct 20	32.60000 +0.10	32.99	32.60	32.60	46,286
14 Oct 20	32.50000 +2.00	33.00	30.60	30.60	40,534
13 Oct 20	30.50000 +0.00	32.00	29.03	30.50	42,145
12 Oct 20	30.50000 +7.00	32.60	23.95	23.95	196,985
09 Oct 20	23.50000 +0.00	23.95	23.05	23.50	31,441
08 Oct 20	23.50000 -0.50	23.50	23.05	23.50	19,699
07 Oct 20	24.00000 +0.00	24.20	23.10	24.00	393
06 Oct 20	24.00000 +0.00	24.30	24.00	24.00	78,777
05 Oct 20	24.00000 -1.00	25.00	23.00	25.00	21,009
02 Oct 20	24.99990 +0.00	25.00	23.40	25.00	37,184
30 Sep 20	25.00000 +0.00	25.00	25.00	25.00	2,256
29 Sep 20	25.00000 +0.00	25.00	24.00	25.00	14,000
28 Sep 20	25.00000 -1.00	25.00	25.00	25.00	100
25 Sep 20	26.00000 +1.00	26.00	26.00	26.00	4,000
24 Sep 20	25.00000 -1.50	26.25	23.40	26.25	59,591
23 Sep 20	26.50000 +5.00	27.80	23.00	23.00	146,335
22 Sep 20	21.50000 +0.00	22.50	19.00	21.50	113,219
21 Sep 20	21.50000 -2.80	22.50	21.25	22.50	82,180
18 Sep 20	24.30000 +0.25	24.30	24.30	24.30	8,532
17 Sep 20	24.05000 -0.45	24.40	24.05	24.40	28,678
16 Sep 20	24.50000 -1.50	26.00	24.00	26.00	46,549
15 Sep 20	26.00000 +0.00	26.00	26.00	26.00	1,938
14 Sep 20	26.00000 -0.55	27.50	26.00	26.00	8,797
10 Sep 20	26.55000 +0.00	26.55	26.55	26.55	10,000
09 Sep 20	26.55000 +0.04	26.55	26.55	26.55	4,752
08 Sep 20	26.51000 -0.29	26.51	26.51	26.51	2,500
07 Sep 20	26.80000 -1.40	26.80	26.60	26.80	14,936
04 Sep 20	28.20000 -1.30	29.90	28.20	29.50	10,101
03 Sep 20	29.50000 +3.00	29.50	26.20	26.50	18,016
02 Sep 20	26.50000 +0.00	27.00	26.05	26.50	10,259
28 Aug 20	26.50000 +1.50	27.00	25.00	25.00	32,414
27 Aug 20	25.00000 +1.50	25.00	25.00	25.00	3,968
26 Aug 20	23.50000 -2.00	25.85	21.50	25.50	50,906
25 Aug 20	25.50000 -0.35	27.00	24.00	25.50	559
24 Aug 20	25.85000 +1.35	25.85	25.85	25.85	10,308
21 Aug 20	24.50000 -1.47	25.85	24.00	25.85	36,564
20 Aug 20	25.97000 -0.53	25.97	25.00	25.97	21,392
19 Aug 20	26.50000 -0.50	27.00	25.00	26.50	4,874
18 Aug 20	27.00000 +0.50	27.00	27.00	27.00	6,990
17 Aug 20	26.50000 -0.40	27.10	25.00	26.50	7,686
14 Aug 20	26.90000 +0.40	26.90	26.90	26.90	3,750
13 Aug 20	26.50000 -1.50	29.00	26.25	28.00	7,643
12 Aug 20	28.00000 +0.00	29.00	26.40	28.00	750
11 Aug 20	28.00000 +0.75	29.00	26.40	28.00	62,137
10 Aug 20	27.25000 -0.75	27.25	26.40	27.25	11,235
07 Aug 20	28.00000 -0.30	28.00	28.00	28.00	5,000
05 Aug 20	28.30000 -1.20	28.30	28.15	28.30	2,450
04 Aug 20	29.50000 +0.00	30.50	28.55	29.50	17,710
03 Aug 20	29.50000 +6.00	30.00	27.00	27.00	74,263
31 Jul 20	23.50000 -3.00	24.97	22.15	24.50	26,404
30 Jul 20	26.50000 +2.00	26.50	26.50	26.50	1,495
29 Jul 20	24.50000 +1.50	24.96	24.15	24.15	41,260
28 Jul 20	23.00000 -0.10	24.15	21.00	23.00	36,202
27 Jul 20	23.10000 -2.40	24.50	23.10	24.50	40,999
24 Jul 20	25.50000 +0.00	28.00	24.50	25.50	8,936
23 Jul 20	25.50000 +1.00	25.70	23.00	25.50	501,586
22 Jul 20	24.50000 -1.15	24.50	24.50	24.50	6,000
21 Jul 20	25.65000 +0.10	30.00	25.65	25.65	34,418
20 Jul 20	25.55000 -2.95	29.40	25.55	28.50	64,834
17 Jul 20	28.50000 +0.00	29.85	27.50	28.50	14,809
16 Jul 20	28.50000 -2.00	30.00	23.00	25.50	77,283
15 Jul 20	30.50000 -3.50	35.00	29.40	34.00	119,168
14 Jul 20	34.00000 -2.90	37.00	33.00	37.00	11,864
13 Jul 20	36.90000 -0.10	36.90	36.90	36.90	2,021
10 Jul 20	37.00000 -0.50	37.00	35.00	37.00	9,835
09 Jul 20	37.50000 +0.10	37.50	35.00	37.50	36,653
08 Jul 20	37.40000 +0.15	37.40	37.00	37.40	469,798
06 Jul 20	37.25000 -1.75	37.25	37.10	37.25	6,178
03 Jul 20	39.00000 -0.50	39.55	37.10	39.50	13,298
02 Jul 20	39.50000 +1.00	39.55	37.10	38.50	19,302
01 Jul 20	38.50000 +0.00	39.55	38.20	38.50	13,230
30 Jun 20	38.50000 +0.00	39.89	38.20	38.50	33,920
29 Jun 20	38.50000 +1.40	42.00	35.00	39.50	65,000
26 Jun 20	37.10000 +0.05	37.10	37.10	37.10	2,380
25 Jun 20	37.05000 -0.46	37.05	37.05	37.05	603
24 Jun 20	37.51000 -2.44	37.51	37.05	37.51	5,431
23 Jun 20	39.95000 +0.00	39.95	39.95	39.95	30,250
22 Jun 20	39.95000 +0.95	42.00	39.95	39.95	10,569
19 Jun 20	39.00000 +0.50	39.95	38.95	38.95	30,511
18 Jun 20	38.50000 -0.30	39.97	37.50	38.50	13,765
17 Jun 20	38.80000 -1.17	39.94	38.80	38.80	3,834
16 Jun 20	39.97000 +0.97	39.97	39.97	39.97	12,484
15 Jun 20	39.00000 +0.00	39.97	37.25	38.50	26,470
12 Jun 20	39.00000 +0.00	39.00	39.00	39.00	3,335
11 Jun 20	39.00000 -3.00	41.90	37.00	41.90	100,516
10 Jun 20	42.00000 +0.00	42.00	40.00	42.00	8,885
09 Jun 20	42.00000 -0.50	42.00	38.88	42.00	12,135
08 Jun 20	42.50000 +0.00	44.00	40.50	42.50	9,234
05 Jun 20	42.50000 +2.50	43.00	40.00	40.50	19,671
04 Jun 20	40.00000 +0.00	40.00	40.00	40.00	1,276
03 Jun 20	40.00000 +1.50	40.00	38.20	38.50	15,327
02 Jun 20	38.50000 -0.50	40.00	37.00	38.50	989
01 Jun 20	39.00000 +1.00	39.00	39.00	39.00	9,752
29 May 20	38.00000 +0.00	39.00	37.02	38.00	10,274
28 May 20	38.00000 -1.90	40.00	37.03	38.50	25,274
27 May 20	39.90000 -4.10	45.00	39.90	44.00	54,513
26 May 20	44.00000 +1.50	46.00	42.80	42.80	18,900
22 May 20	42.50000 +0.00	45.00	40.67	42.50	8,647
21 May 20	42.50000 -1.50	46.00	40.00	44.00	46,706
20 May 20	44.00000 +5.00	47.00	38.60	39.00	167,236
19 May 20	39.00000 +12.95	40.00	28.25	28.25	199,264
18 May 20	26.05000 +0.04	26.05	26.01	26.05	18,559
15 May 20	26.01000 -0.04	26.01	26.01	26.01	62
14 May 20	26.05000 -0.45	26.05	26.05	26.05	31
13 May 20	26.50000 +0.45	27.00	26.01	26.50	1,142
12 May 20	26.05000 +0.00	26.05	26.05	26.05	1,808
11 May 20	26.05000 -0.05	26.05	26.05	26.05	5,500
07 May 20	26.10000 -0.30	26.10	24.20	26.10	175,953
06 May 20	26.40000 +0.09	26.40	26.00	26.40	17,575
05 May 20	26.30560 +0.21	26.31	26.31	26.31	10,598
04 May 20	26.10000 -0.10	26.10	26.00	26.10	98,684
01 May 20	26.20000 -0.30	26.20	26.20	26.20	5,725
30 Apr 20	26.50000 +0.00	26.95	26.01	26.50	61,143
29 Apr 20	26.50000 +0.00	26.95	25.00	26.50	50,487
28 Apr 20	26.50000 +0.00	26.95	26.00	26.50	30,000
27 Apr 20	26.50000 -0.80	27.00	25.50	27.00	36,295
24 Apr 20	27.30000 -0.95	27.30	25.00	27.30	35,500
23 Apr 20	28.25000 -0.35	28.25	28.25	28.25	3,500
22 Apr 20	28.60000 -0.40	28.60	28.60	28.60	18,840
21 Apr 20	29.00000 +0.00	29.00	25.00	29.00	10,380
20 Apr 20	29.00000 -1.50	30.01	27.10	30.01	14,918
17 Apr 20	30.50000 -0.90	32.40	28.00	31.50	31,881
16 Apr 20	31.40000 +1.40	31.40	30.00	31.40	23,159
15 Apr 20	30.00000 -0.05	30.00	30.00	30.00	11,648
14 Apr 20	30.05000 -2.45	30.05	30.05	30.05	1,552
09 Apr 20	32.50000 +0.50	34.00	30.00	32.50	5,011
08 Apr 20	32.00000 -1.50	32.00	32.00	32.00	14,037
07 Apr 20	33.50000 +0.00	34.75	32.50	33.50	34,724
06 Apr 20	33.50000 +1.00	34.85	32.70	33.50	35,508
03 Apr 20	32.50000 -1.00	33.00	30.00	33.00	72,173
02 Apr 20	33.50000 -8.20	43.23	32.00	41.70	150,749
01 Apr 20	41.70000 +17.70	43.40	24.80	24.80	393,041
31 Mar 20	24.00000 +7.85	26.50	17.00	18.50	477,596
30 Mar 20	16.15000 -0.35	16.15	14.50	16.15	112,702
27 Mar 20	16.50000 +0.00	16.70	16.00	16.50	59,300
26 Mar 20	16.50000 -0.50	17.50	15.00	17.00	46,440
25 Mar 20	17.00000 -0.50	17.90	16.00	17.50	123,819
24 Mar 20	17.50000 -5.00	22.50	14.95	22.50	596,080
23 Mar 20	22.50000 -2.50	23.00	22.00	23.00	3,671
20 Mar 20	25.00000 +0.00	25.00	24.50	24.50	21,152
18 Mar 20	25.00000 -4.50	25.00	25.00	25.00	16,980
17 Mar 20	29.50000 -7.00	36.00	26.63	36.00	38,646
16 Mar 20	36.50000 -8.50	45.00	36.00	45.00	39,397
13 Mar 20	45.00000 +0.00	45.00	45.00	45.00	518
12 Mar 20	45.00000 -0.80	45.00	45.00	45.00	10,000
11 Mar 20	45.80000 +0.80	45.80	45.02	45.80	12,573
10 Mar 20	45.00000 -1.00	45.00	45.00	45.00	3,750
09 Mar 20	46.00000 -0.50	46.00	46.00	46.00	2,160
06 Mar 20	46.50000 -3.00	47.45	43.50	47.45	70,929
05 Mar 20	49.50000 -5.45	53.00	47.00	53.00	86,588
04 Mar 20	54.95000 +0.95	54.95	54.95	54.95	2,256
02 Mar 20	54.00000 -1.00	54.00	54.00	54.00	1,587
28 Feb 20	55.00000 -4.50	56.00	54.00	56.00	22,998
27 Feb 20	59.50000 +2.00	60.00	56.93	60.00	13,250
26 Feb 20	57.50000 -3.65	57.50	57.50	57.50	20,000
25 Feb 20	61.15000 -0.05	61.15	60.00	61.15	1,228
24 Feb 20	61.20000 -0.30	61.20	61.20	61.20	1,624
21 Feb 20	61.50000 +0.01	61.50	60.00	61.50	8,500
18 Feb 20	61.49000 -0.01	61.49	60.00	61.49	15,773
17 Feb 20	61.50000 +0.00	61.80	60.03	61.50	28,618
14 Feb 20	61.50000 +0.06	61.50	61.44	61.50	6,117
13 Feb 20	61.44500 -0.06	61.44	61.44	61.44	14
12 Feb 20	61.50000 -2.00	63.49	60.50	63.49	650,685
11 Feb 20	63.50000 +0.00	64.24	62.50	63.50	37,875
10 Feb 20	63.50000 +0.06	64.25	63.00	63.50	29,914
07 Feb 20	63.44500 +0.60	63.44	62.34	63.00	38,782
05 Feb 20	62.84500 +0.55	62.85	62.85	62.85	2,284
04 Feb 20	62.30000 -0.70	62.30	62.30	62.30	611
31 Jan 20	63.00000 -0.45	63.90	63.00	63.90	4,475
30 Jan 20	63.45000 -0.60	63.45	63.37	63.45	1,646
29 Jan 20	64.05000 +0.60	64.05	63.45	64.05	3,227
28 Jan 20	63.45000 +0.00	63.45	63.45	63.45	142
27 Jan 20	63.45000 +0.15	63.45	63.45	63.45	5,000
24 Jan 20	63.30000 -1.14	63.30	63.30	63.30	10
23 Jan 20	64.44000 -0.06	64.44	64.44	64.44	2,000
22 Jan 20	64.50000 -1.50	66.25	63.00	66.00	86,305
21 Jan 20	66.00000 +3.03	67.00	63.00	66.00	432,775
20 Jan 20	62.97000 +1.47	62.97	62.97	62.97	3,951
17 Jan 20	61.50000 +0.35	62.25	61.15	61.50	4,212
16 Jan 20	61.15500 -1.10	61.15	61.10	61.15	3,784
15 Jan 20	62.25000 +1.20	62.25	62.25	62.25	4,713
14 Jan 20	61.05000 +0.00	61.05	61.05	61.05	2,668
13 Jan 20	61.05000 -0.45	61.05	60.13	61.05	19,518
10 Jan 20	61.50000 -0.30	62.85	61.00	61.50	10,374
09 Jan 20	61.80000 +0.80	61.80	61.80	61.80	17,500
08 Jan 20	61.00000 +0.00	61.00	61.00	61.00	619
07 Jan 20	61.00000 -0.50	61.00	61.00	61.00	2,875
06 Jan 20	61.50000 +0.60	62.00	61.40	61.50	26,512
03 Jan 20	60.90000 +0.00	60.90	60.00	60.90	71,111
02 Jan 20	60.90000 -0.50	60.90	60.90	60.90	1,819
31 Dec 19	61.40000 -0.97	61.40	61.40	61.40	800
30 Dec 19	62.37470 +0.87	62.37	62.37	62.37	16,012
23 Dec 19	61.50000 +0.00	61.50	60.00	61.50	6,332
20 Dec 19	61.50000 +0.00	61.50	61.50	61.50	1,000
19 Dec 19	61.50000 +1.50	63.00	60.00	61.50	41,147
17 Dec 19	60.00000 -1.50	60.00	60.00	60.00	25,000
16 Dec 19	61.50000 -0.50	61.60	60.00	61.60	21,673
13 Dec 19	62.00000 -0.93	63.00	60.00	63.00	49,955
11 Dec 19	62.93440 +0.93	62.93	62.38	62.38	27,794
10 Dec 19	62.00000 +0.50	62.40	61.05	61.50	44,918
09 Dec 19	61.50000 +0.80	62.47	60.00	61.50	23,050
06 Dec 19	60.70000 -0.05	60.70	60.00	60.70	52,456
05 Dec 19	60.75000 -0.25	60.75	60.75	60.75	8,280
04 Dec 19	61.00000 +0.00	61.00	60.00	61.00	6,957
03 Dec 19	61.00000 -0.75	61.54	60.00	61.50	11,888
02 Dec 19	61.74650 +0.25	61.75	61.75	61.75	161
29 Nov 19	61.50000 +0.50	62.00	59.83	61.50	6,607
28 Nov 19	61.00000 +0.00	61.00	60.00	61.00	14,079
27 Nov 19	61.00000 -1.00	61.00	60.00	61.00	23,435
26 Nov 19	62.00000 +0.00	62.00	62.00	62.00	1,500
25 Nov 19	62.00000 -0.99	62.00	62.00	62.00	5,100
22 Nov 19	62.99000 -0.51	63.00	62.99	63.00	2,624
21 Nov 19	63.50000 -0.69	64.19	63.00	64.00	9,276
20 Nov 19	64.19500 -0.31	64.45	64.19	64.19	6,784
19 Nov 19	64.50000 -3.50	65.00	64.50	65.00	64,727
18 Nov 19	68.00000 -2.14	69.00	67.00	69.00	15,291
15 Nov 19	70.14500 -0.06	70.14	70.00	70.14	14,236
14 Nov 19	70.20000 -0.30	70.20	70.14	70.20	2,512
13 Nov 19	70.50000 +2.50	71.98	69.00	71.00	52,974
12 Nov 19	68.00000 +1.50	68.44	66.45	66.50	27,756
08 Nov 19	66.50000 -1.50	67.44	66.45	67.44	24,407
07 Nov 19	68.00000 -2.02	71.40	68.00	71.00	44,873
06 Nov 19	70.02000 -0.98	70.02	70.00	70.02	1,178
05 Nov 19	71.00000 -1.00	71.50	71.00	71.50	26,100
31 Oct 19	72.00000 -1.10	73.00	71.50	72.50	10,736
28 Oct 19	73.10000 +0.60	73.10	73.10	73.10	113
25 Oct 19	72.50000 -0.60	73.00	71.30	72.50	25,550
24 Oct 19	73.10000 +1.42	73.10	73.10	73.10	1,352
23 Oct 19	71.68000 -2.07	71.68	71.68	71.68	1,000
22 Oct 19	73.74500 +2.07	73.80	73.75	73.75	315
21 Oct 19	71.68000 -0.47	71.68	71.34	71.68	2,015
18 Oct 19	72.15500 +0.15	72.15	72.15	72.15	1,065
17 Oct 19	72.00000 -2.00	72.00	72.00	72.00	3,500
16 Oct 19	74.00000 +0.50	74.00	74.00	74.00	2,427
15 Oct 19	73.50000 -1.00	74.40	72.25	74.40	21,761
14 Oct 19	74.50000 +0.16	75.00	74.00	75.00	10,000
11 Oct 19	74.34000 -0.66	74.34	74.34	74.34	1,347
10 Oct 19	75.00000 +0.00	75.00	74.75	75.00	22,114
09 Oct 19	75.00000 +0.25	75.50	74.50	75.00	12,500
08 Oct 19	74.75500 -0.25	74.75	74.75	74.75	18,500
07 Oct 19	75.00000 +0.38	76.00	75.00	75.00	5,786
04 Oct 19	74.62500 -1.36	74.63	74.63	74.63	1,396
03 Oct 19	75.98000 +1.36	76.00	75.98	75.98	2,708
02 Oct 19	74.62500 -0.38	74.63	74.60	74.63	435
01 Oct 19	75.00000 -0.50	75.75	74.60	75.50	17,610
30 Sep 19	75.50000 +0.00	75.75	74.90	75.50	17,681
27 Sep 19	75.50000 +0.00	76.00	74.90	75.50	9,068
26 Sep 19	75.50000 +3.00	76.00	74.03	76.00	83,181
25 Sep 19	72.50000 +0.00	73.00	72.00	72.50	20,295
24 Sep 19	72.50000 +0.50	73.67	72.00	72.00	4,483
23 Sep 19	72.00000 +0.01	72.00	72.00	72.00	109
20 Sep 19	71.99000 +0.74	71.99	71.99	71.99	2,450
19 Sep 19	71.25000 -0.75	71.25	71.00	71.25	6,205
18 Sep 19	72.00000 -0.03	72.00	71.00	72.00	8,125
17 Sep 19	72.03000 -0.72	72.03	72.00	72.03	10,846
16 Sep 19	72.75000 -2.15	72.75	72.75	72.75	820
13 Sep 19	74.90000 -0.10	74.90	74.90	74.90	13,162
12 Sep 19	75.00000 +0.00	75.00	75.00	75.00	2,500
11 Sep 19	75.00000 +2.25	75.00	75.00	75.00	3,000
10 Sep 19	72.75000 +0.00	72.75	72.75	72.75	100
09 Sep 19	72.75000 -0.75	72.75	72.75	72.75	250
05 Sep 19	73.50000 +1.00	75.00	72.36	73.50	33,777
04 Sep 19	72.50000 -2.00	72.50	72.20	72.50	2,897
02 Sep 19	74.50000 +1.00	74.50	74.50	74.50	16,801
30 Aug 19	73.50000 +0.00	74.25	72.50	73.50	9,212
29 Aug 19	73.50000 +0.00	74.25	72.50	73.50	1,912
28 Aug 19	73.50000 +0.46	74.50	72.15	73.50	3,918
27 Aug 19	73.04000 -1.96	73.04	72.15	73.04	5,126
23 Aug 19	75.00000 -0.50	76.00	74.15	75.50	14,447
22 Aug 19	75.50000 +0.00	75.50	74.51	75.50	67,080
21 Aug 19	75.50000 +4.50	76.75	74.00	74.00	44,763
20 Aug 19	71.00000 +1.02	71.99	69.98	69.98	19,483
19 Aug 19	69.98000 +0.98	69.98	69.98	69.98	3,556
16 Aug 19	69.00000 +1.50	70.00	68.62	68.62	24,428
15 Aug 19	67.50000 -0.50	69.44	67.24	68.00	5,012
14 Aug 19	68.00000 -0.50	70.00	67.30	68.50	26,288
13 Aug 19	68.50000 +2.50	70.00	65.80	66.00	25,164
12 Aug 19	66.00000 +11.00	66.00	57.00	57.00	85,441
07 Aug 19	55.00000 +0.03	55.00	55.00	55.00	6
06 Aug 19	54.97000 +2.47	54.97	54.97	54.97	500
05 Aug 19	52.50000 -0.60	52.50	52.50	52.50	2,000
02 Aug 19	53.10000 +0.00	53.10	53.10	53.10	3,484
01 Aug 19	53.10000 -0.40	53.10	53.00	53.10	3,625
31 Jul 19	53.50000 +0.50	54.97	53.00	53.50	39,088
29 Jul 19	53.00000 -1.97	53.00	53.00	53.00	30,625
26 Jul 19	54.97000 +2.97	55.00	54.97	54.97	39,576
25 Jul 19	52.00000 +1.37	52.98	51.30	51.50	49,054
24 Jul 19	50.63000 -1.07	50.63	50.63	50.63	60,768
23 Jul 19	51.70000 -0.07	51.77	51.70	51.70	4,420
22 Jul 19	51.77000 +1.77	51.77	51.77	51.77	11,822
19 Jul 19	50.00000 +0.00	50.00	50.00	50.00	5,195
18 Jul 19	50.00000 -1.50	50.00	50.00	50.00	1,003
17 Jul 19	51.50000 +0.00	51.90	50.00	51.50	20,012
15 Jul 19	51.50000 -1.25	52.63	51.50	51.50	438
11 Jul 19	52.75000 +1.15	52.75	52.75	52.75	2,000
10 Jul 19	51.60000 +0.00	51.60	51.60	51.60	250
09 Jul 19	51.60000 +0.10	51.60	51.60	51.60	35
08 Jul 19	51.50000 +0.75	52.97	51.50	51.50	41,944
05 Jul 19	50.75000 -0.25	50.75	50.75	50.75	12,675
04 Jul 19	51.00000 +0.45	51.98	50.65	51.00	6,518
03 Jul 19	50.55000 +0.05	50.55	50.55	50.55	167
02 Jul 19	50.50000 -0.50	50.50	50.50	50.50	55
28 Jun 19	51.00000 +0.00	51.90	50.50	51.00	35,207
27 Jun 19	51.00000 +0.50	51.50	50.50	51.00	44,511
26 Jun 19	50.50000 -0.90	50.50	50.50	50.50	158
25 Jun 19	51.40000 +1.30	51.40	51.40	51.40	3,879
24 Jun 19	50.10000 -0.90	50.10	50.00	50.10	17,727
21 Jun 19	51.00000 +0.50	51.98	50.10	51.00	15,071
20 Jun 19	50.50000 +0.00	50.50	50.50	50.50	179
19 Jun 19	50.50000 -0.50	50.50	50.50	50.50	192
18 Jun 19	51.00000 -0.98	51.98	50.50	51.00	8,456
14 Jun 19	51.98000 +0.00	51.98	51.98	51.98	32,460
13 Jun 19	51.98000 +1.88	51.98	51.98	51.98	16
12 Jun 19	50.10000 -0.90	50.10	50.10	50.10	10,035
10 Jun 19	51.00000 +0.00	51.98	50.10	51.00	23,374
07 Jun 19	51.00000 +0.00	51.98	50.10	51.00	39,527
05 Jun 19	51.00000 -0.98	51.98	50.10	51.00	3,322
31 May 19	51.98000 +0.00	51.98	51.98	51.98	469
29 May 19	51.98000 +0.98	51.98	51.98	51.98	9,694
28 May 19	51.00000 +0.00	51.98	50.10	51.00	6,854
24 May 19	51.00000 +0.00	51.98	50.10	51.00	25,378
23 May 19	51.00000 +0.00	51.98	50.10	51.50	14,846
22 May 19	51.00000 -1.00	51.00	51.00	51.00	536
21 May 19	52.00000 -0.11	52.00	52.00	52.00	10,250
20 May 19	52.11000 -0.74	52.11	52.11	52.11	375
17 May 19	52.84500 +0.35	52.85	52.85	52.85	1,868
16 May 19	52.50000 +0.00	52.99	52.00	52.50	15,471
15 May 19	52.50000 -2.50	56.50	52.00	55.00	41,014
14 May 19	55.00000 -1.50	57.00	53.00	53.00	47,672
13 May 19	56.50000 +0.10	56.50	56.50	56.50	250
10 May 19	56.40000 +1.40	56.40	56.40	56.40	1,751
09 May 19	55.00000 -0.50	57.00	54.00	55.50	13,111
07 May 19	55.50000 +0.50	56.55	55.20	56.00	18,183
03 May 19	55.00000 +1.50	55.00	53.00	53.50	22,070
02 May 19	53.50000 +4.00	54.00	52.00	52.00	30,272
01 May 19	49.50000 +4.50	52.00	47.00	47.00	17,163
30 Apr 19	45.00000 +1.60	46.00	43.80	44.00	42,456
29 Apr 19	43.40000 +0.30	43.40	43.10	43.40	67,320
25 Apr 19	43.10000 +0.00	43.10	43.10	43.10	182
24 Apr 19	43.10000 -0.29	43.10	43.00	43.10	89,990
23 Apr 19	43.39000 +0.00	43.39	43.35	43.39	124,107
18 Apr 19	43.39000 +0.00	43.39	43.00	43.39	5,250
17 Apr 19	43.39000 -0.11	43.39	43.00	43.00	2,050
16 Apr 19	43.50000 +0.00	43.50	43.00	43.50	338,946
15 Apr 19	43.50000 +0.50	43.50	43.00	43.50	3,605
12 Apr 19	43.00000 +0.00	43.00	43.00	43.00	20,552
11 Apr 19	43.00000 -2.00	43.00	43.00	43.00	24,154
10 Apr 19	45.00000 -0.10	45.10	45.00	45.10	13,969
09 Apr 19	45.10000 +0.10	45.10	45.10	45.10	300
08 Apr 19	45.00000 -0.50	45.00	45.00	45.00	63,623
05 Apr 19	45.50000 -0.50	46.00	45.00	46.00	22,346
04 Apr 19	46.00000 -0.50	46.00	46.00	46.00	2,907
03 Apr 19	46.50000 -0.50	47.10	46.00	47.10	66,451
02 Apr 19	47.00000 -0.50	47.00	47.00	47.00	2,500
01 Apr 19	47.50000 +0.00	47.50	47.20	47.50	1,298
29 Mar 19	47.50000 -0.50	47.50	47.50	47.50	11,303
28 Mar 19	48.00000 -0.25	48.01	47.99	48.01	13,750
25 Mar 19	48.25000 -1.75	48.25	48.25	48.25	47,500
22 Mar 19	50.00000 +0.00	52.00	49.00	50.00	52,941
20 Mar 19	50.00000 +1.35	50.00	50.00	50.00	8,499
19 Mar 19	48.65000 +0.10	48.65	48.65	48.65	373
18 Mar 19	48.55000 -0.45	49.94	48.55	49.00	27,278
15 Mar 19	49.00000 +0.50	50.00	48.50	48.50	17,103
14 Mar 19	48.50000 +0.00	49.00	47.00	48.00	45,268
13 Mar 19	48.50000 +0.50	48.75	48.00	48.50	61,905
12 Mar 19	48.00000 -1.00	48.00	46.00	48.00	8,447
11 Mar 19	49.00000 -2.50	50.00	49.00	50.00	31,168
08 Mar 19	51.50000 -2.83	54.00	50.00	54.00	131,746
07 Mar 19	54.33250 -0.17	54.33	54.30	54.33	1,955
06 Mar 19	54.50000 +0.50	55.00	54.00	54.50	21,127
05 Mar 19	54.00000 -4.40	54.00	54.00	54.00	7,529
04 Mar 19	58.40000 +0.40	60.00	58.40	58.40	14
01 Mar 19	58.00000 +0.00	58.68	54.00	58.00	94
28 Feb 19	58.00000 -4.00	60.60	56.04	60.60	207
27 Feb 19	62.00000 +0.00	62.00	60.20	62.00	76
26 Feb 19	62.00000 +0.00	62.00	62.00	62.00	121
25 Feb 19	62.00000 +0.00	62.80	60.00	62.00	219
22 Feb 19	62.00000 +0.00	63.00	60.40	62.00	460
21 Feb 19	62.00000 -1.20	63.20	60.40	62.00	9
20 Feb 19	63.20000 +2.80	63.20	63.20	63.20	33
19 Feb 19	60.40000 -1.60	60.40	60.40	60.40	1
18 Feb 19	62.00000 +0.00	63.20	60.40	62.00	142
15 Feb 19	62.00000 -2.00	63.20	60.40	62.00	502
14 Feb 19	64.00000 +0.00	64.20	64.00	64.20	115
13 Feb 19	64.00000 -1.20	64.00	64.00	64.00	519
12 Feb 19	65.20000 -0.80	65.20	64.00	65.20	79
11 Feb 19	66.00000 +0.00	66.40	64.00	66.00	426
08 Feb 19	66.00000 -4.00	67.92	61.02	64.00	1,017
07 Feb 19	70.00000 +0.40	70.00	70.00	70.00	4
06 Feb 19	69.60000 +0.00	69.60	68.00	69.60	185
04 Feb 19	69.60000 -0.40	69.60	68.30	69.60	175
01 Feb 19	70.00000 +0.00	70.00	68.40	70.00	16
31 Jan 19	70.00000 -5.00	77.60	68.76	75.00	980
30 Jan 19	75.00000 +13.00	78.00	64.00	64.00	1,125
29 Jan 19	62.00000 +2.00	62.00	62.00	62.00	35
25 Jan 19	60.00000 +1.00	60.00	59.02	59.02	192
24 Jan 19	59.00000 -0.92	59.40	58.60	58.60	313
23 Jan 19	59.92000 +1.92	60.00	59.92	59.92	489
22 Jan 19	58.00000 +0.08	58.00	58.00	58.00	25
18 Jan 19	57.92000 +1.92	57.92	57.92	57.92	12
17 Jan 19	56.00000 +0.00	57.92	56.00	56.00	158
16 Jan 19	56.00000 +4.00	56.00	50.80	52.00	1,077
15 Jan 19	52.00000 -1.20	53.10	50.24	52.00	220
14 Jan 19	53.20000 +1.20	53.20	53.20	53.20	63
11 Jan 19	52.00000 +0.00	53.20	50.24	52.00	61
09 Jan 19	52.00000 +0.20	53.60	50.20	52.00	108
08 Jan 19	51.79600 +0.80	51.80	50.40	51.00	365
07 Jan 19	51.00000 -3.00	54.00	50.00	54.00	885
04 Jan 19	54.00000 +1.70	54.00	54.00	54.00	1
03 Jan 19	52.30000 -0.90	52.30	52.30	52.30	31
02 Jan 19	53.20000 +0.00	53.20	52.20	53.20	39
31 Dec 18	53.20000 +0.00	53.20	53.20	53.20	5
28 Dec 18	53.20000 +0.00	53.20	53.20	53.20	19
24 Dec 18	53.20000 +1.00	53.20	53.20	53.20	0
21 Dec 18	52.20000 -1.80	52.20	52.20	52.20	2
20 Dec 18	54.00000 +0.90	54.96	53.20	54.00	256
19 Dec 18	53.10000 -0.10	53.10	52.05	53.10	119
18 Dec 18	53.20000 -0.78	53.20	52.40	53.20	44
17 Dec 18	53.98000 +1.18	53.98	53.98	53.98	23
14 Dec 18	52.80000 -1.20	52.80	52.80	52.80	1
13 Dec 18	54.00000 -0.40	54.00	54.00	54.00	0
12 Dec 18	54.40000 -1.60	54.40	54.00	54.40	98
11 Dec 18	56.00000 -2.00	56.20	54.00	56.20	495
10 Dec 18	58.00000 +5.58	60.00	56.36	58.00	876
07 Dec 18	52.42000 -1.58	52.42	52.42	52.42	5
06 Dec 18	54.00000 -1.10	55.60	54.00	55.00	191
05 Dec 18	55.10000 -0.50	55.10	55.10	55.10	1
04 Dec 18	55.60000 +0.00	55.60	55.60	55.60	81
03 Dec 18	55.60000 +0.60	56.00	55.60	55.60	663
30 Nov 18	55.00000 +0.00	56.00	55.00	55.00	342
29 Nov 18	55.00000 -1.80	56.80	55.00	56.80	435
28 Nov 18	56.80000 +0.00	56.80	56.80	56.80	13
27 Nov 18	56.80000 -0.20	56.80	55.00	56.80	45
26 Nov 18	57.00000 +0.20	60.00	56.80	57.00	625
22 Nov 18	56.80000 +0.80	56.80	56.80	56.80	46
20 Nov 18	56.00000 -2.00	56.00	56.00	56.00	156
19 Nov 18	58.00000 +4.00	58.00	55.20	55.20	375
15 Nov 18	54.00000 +0.00	55.92	53.20	54.00	23
14 Nov 18	54.00000 -2.00	56.00	53.20	54.00	214
13 Nov 18	56.00000 +3.10	56.00	56.00	56.00	15
12 Nov 18	52.90000 -3.10	52.90	52.90	52.90	13
09 Nov 18	56.00000 +1.70	56.00	56.00	56.00	40
08 Nov 18	54.30000 +0.30	55.92	54.30	54.30	220
07 Nov 18	54.00000 +0.00	54.40	52.40	54.00	247
06 Nov 18	54.00000 +0.00	54.40	52.00	54.00	256
05 Nov 18	54.00000 +0.00	54.00	54.00	54.00	92
02 Nov 18	54.00000 +0.00	54.30	52.60	54.00	714
01 Nov 18	54.00000 +0.00	54.00	54.00	54.00	73
31 Oct 18	54.00000 +0.00	54.40	52.60	54.00	161
30 Oct 18	54.00000 -2.00	56.10	50.00	56.10	1,213
29 Oct 18	56.00000 +0.00	56.00	56.00	56.00	18
26 Oct 18	56.00000 -0.10	56.00	56.00	56.00	27
25 Oct 18	56.10000 -0.90	56.10	56.10	56.10	16
24 Oct 18	57.00000 -1.00	58.00	56.60	58.00	185
23 Oct 18	58.00000 +0.00	60.00	58.00	58.00	33
22 Oct 18	58.00000 +0.00	58.80	56.60	58.00	36
19 Oct 18	58.00000 -3.60	59.90	56.60	59.90	713
18 Oct 18	61.60000 -0.30	61.90	61.60	61.60	203
17 Oct 18	61.90000 -0.90	62.00	61.90	61.90	80
16 Oct 18	62.80000 +2.80	62.80	62.80	62.80	1
15 Oct 18	60.00000 +0.00	63.20	56.40	60.00	35
12 Oct 18	60.00000 +0.00	64.00	57.00	60.00	471
11 Oct 18	60.00000 -9.96	64.00	60.00	64.00	1,404
10 Oct 18	69.96000 +1.76	69.96	68.00	69.96	56
09 Oct 18	68.20000 +0.00	68.20	68.20	68.20	17
08 Oct 18	68.20000 -2.20	68.20	68.20	68.20	4
05 Oct 18	70.40000 +0.40	70.40	70.40	70.40	142
03 Oct 18	70.00000 +1.20	70.40	68.00	70.00	62
02 Oct 18	68.80000 -1.20	68.80	68.20	68.80	159
28 Sep 18	70.00000 +0.00	71.80	68.20	70.00	678
27 Sep 18	70.00000 -2.00	73.60	70.00	72.00	793
26 Sep 18	72.00000 +2.80	72.00	72.00	72.00	639
25 Sep 18	69.20000 -0.80	69.20	69.20	69.20	43
24 Sep 18	70.00000 -1.00	75.20	69.20	71.00	133
21 Sep 18	71.00000 +1.00	71.96	68.00	70.00	272
20 Sep 18	70.00000 -8.00	76.80	70.00	76.80	283
19 Sep 18	78.00000 +4.00	79.20	76.20	78.00	482
18 Sep 18	74.00000 -2.00	78.80	74.00	76.00	190
17 Sep 18	76.00000 +4.04	78.00	70.80	71.00	779
14 Sep 18	71.96000 -4.04	76.00	71.96	76.00	677
13 Sep 18	76.00000 +2.00	77.60	72.40	76.00	343
12 Sep 18	74.00000 +2.80	74.00	71.80	71.80	372
11 Sep 18	71.20000 +0.20	72.00	71.20	71.20	32
10 Sep 18	71.00000 -6.00	74.80	70.14	74.80	937
07 Sep 18	77.00000 +0.00	78.80	75.50	77.00	94
06 Sep 18	77.00000 -2.12	79.12	73.68	76.00	41
05 Sep 18	79.12000 +3.12	79.12	79.12	79.12	9
04 Sep 18	76.00000 -1.68	76.40	75.60	76.40	406
03 Sep 18	77.68000 -0.32	77.68	77.68	77.68	46
31 Aug 18	78.00000 -2.00	78.00	77.68	78.00	90
30 Aug 18	80.00000 +2.32	82.80	78.00	80.00	11
29 Aug 18	77.68000 -2.32	77.68	77.68	77.68	6
28 Aug 18	80.00000 +0.00	83.00	77.20	80.00	1,490
24 Aug 18	80.00000 +0.00	83.20	77.20	80.00	500
23 Aug 18	80.00000 +0.00	81.98	80.00	80.00	125
22 Aug 18	80.00000 +6.80	83.20	77.20	77.20	637
21 Aug 18	73.20000 +0.20	75.60	73.20	73.20	382
20 Aug 18	73.00000 +2.20	73.50	70.30	73.00	415
16 Aug 18	70.80000 -2.20	70.80	70.80	70.80	58
15 Aug 18	73.00000 +1.00	73.50	71.96	71.96	160
14 Aug 18	72.00000 -6.00	72.00	72.00	72.00	125
13 Aug 18	78.00000 +2.00	78.00	78.00	78.00	138
10 Aug 18	76.00000 +0.00	78.00	72.40	76.00	194
09 Aug 18	76.00000 +2.00	78.00	73.68	76.00	37
08 Aug 18	74.00000 -5.20	74.00	72.40	74.00	50
07 Aug 18	79.20000 +4.80	79.84	79.20	79.20	358
06 Aug 18	74.40000 -4.80	74.40	74.40	74.40	57
03 Aug 18	79.20000 -0.40	79.20	79.20	79.20	69
02 Aug 18	79.60000 +3.60	79.60	79.60	79.60	66
31 Jul 18	76.00000 +0.00	79.60	74.00	76.00	650
30 Jul 18	76.00000 +2.00	79.60	74.00	76.00	42
27 Jul 18	74.00000 -2.00	74.00	74.00	74.00	23
26 Jul 18	76.00000 -2.00	76.40	75.60	76.00	263
25 Jul 18	78.00000 +2.00	78.40	78.00	78.00	92
24 Jul 18	76.00000 -2.00	79.20	76.00	78.00	272
23 Jul 18	78.00000 -2.00	79.60	76.00	78.00	136
20 Jul 18	80.00000 -0.80	83.60	76.84	80.00	61
19 Jul 18	80.80000 +0.80	83.60	80.80	80.80	71
18 Jul 18	80.00000 -0.20	80.00	78.00	80.00	331
17 Jul 18	80.20000 -1.80	80.20	80.20	80.20	40
13 Jul 18	82.00000 -3.08	85.00	79.46	85.00	399
12 Jul 18	85.08000 +9.28	85.08	78.00	78.00	561
11 Jul 18	75.80000 +0.00	78.00	74.00	75.80	324
10 Jul 18	75.80000 +0.80	78.00	73.60	75.00	131
09 Jul 18	75.00000 +2.60	78.00	64.00	75.00	17,740
06 Jul 18	72.40000 -1.60	72.40	72.40	72.40	13
05 Jul 18	74.00000 +3.00	78.00	72.20	72.20	295
04 Jul 18	71.00000 +1.00	74.00	67.80	70.00	392
02 Jul 18	70.00000 +0.00	74.00	67.60	70.00	158
29 Jun 18	70.00000 +0.00	74.00	67.40	70.00	365
28 Jun 18	70.00000 +3.00	72.00	66.40	67.00	650
27 Jun 18	67.00000 -7.00	72.00	64.80	72.00	1,486
26 Jun 18	74.00000 -4.00	76.00	72.00	76.00	663
25 Jun 18	78.00000 +0.80	78.80	77.20	78.00	255
22 Jun 18	77.20000 -4.80	77.20	77.20	77.20	6
21 Jun 18	82.00000 -4.00	86.00	80.00	86.00	976
20 Jun 18	86.00000 +0.00	86.90	84.00	86.00	169
19 Jun 18	86.00000 +0.80	87.20	84.40	86.00	294
18 Jun 18	85.20000 -2.80	85.20	84.80	85.20	80
15 Jun 18	88.00000 -2.00	92.00	84.80	90.00	361
14 Jun 18	90.00000 +0.00	92.00	88.00	90.00	579
13 Jun 18	90.00000 -2.00	92.00	88.80	90.00	229
12 Jun 18	92.00000 +6.00	92.00	92.00	92.00	704
11 Jun 18	86.00000 +0.00	88.00	84.80	86.00	406
08 Jun 18	86.00000 -4.00	92.00	84.00	90.00	994
07 Jun 18	90.00000 +6.00	91.20	82.40	82.40	238
06 Jun 18	84.00000 +2.00	84.00	84.00	84.00	490
05 Jun 18	82.00000 -4.00	85.60	80.76	85.60	461
04 Jun 18	86.00000 +0.00	87.20	84.40	86.00	591
01 Jun 18	86.00000 -4.00	90.00	84.00	90.00	710
31 May 18	90.00000 +10.80	92.00	82.34	82.34	1,192
30 May 18	79.20000 +1.88	80.80	77.32	79.20	757
29 May 18	77.32000 -1.88	77.32	77.32	77.32	4
25 May 18	79.20000 +1.20	81.60	77.32	78.00	180
24 May 18	78.00000 +0.00	79.60	77.20	78.00	498
23 May 18	78.00000 -1.60	79.60	77.20	78.00	68
22 May 18	79.60000 +1.60	79.60	79.60	79.60	88
21 May 18	78.00000 +0.00	79.96	77.24	78.00	124
18 May 18	78.00000 +0.00	79.96	76.44	78.00	29
17 May 18	78.00000 +0.00	80.00	77.88	78.00	109
16 May 18	78.00000 +0.00	78.00	77.88	78.00	1,302
15 May 18	78.00000 +4.00	80.00	72.80	74.00	915
14 May 18	74.00000 +1.00	84.00	72.00	80.00	3,057
11 May 18	73.00000 +0.00	73.90	72.60	73.00	50
10 May 18	73.00000 +1.00	74.00	72.00	72.00	190
09 May 18	72.00000 +6.00	74.00	68.00	68.00	1,048
08 May 18	66.00000 +2.48	66.12	64.40	64.40	439
03 May 18	63.52000 -1.48	63.52	63.52	63.52	17
02 May 18	65.00000 +1.00	65.00	65.00	65.00	43
30 Apr 18	64.00000 +0.00	64.80	63.40	64.00	379
27 Apr 18	64.00000 +0.60	65.00	62.20	64.00	341
26 Apr 18	63.40000 -2.40	63.40	63.40	63.40	3
24 Apr 18	65.80000 +1.00	65.80	65.80	65.80	26
23 Apr 18	64.80000 +0.80	65.80	64.80	64.80	7
20 Apr 18	64.00000 +1.00	64.80	63.90	63.90	545
19 Apr 18	63.00000 +0.00	64.00	62.40	63.00	98
18 Apr 18	63.00000 +0.00	64.37	62.40	63.00	158
16 Apr 18	63.00000 +0.00	64.80	59.00	63.00	244
13 Apr 18	63.00000 +0.00	64.00	60.40	63.00	925
12 Apr 18	63.00000 -1.00	64.00	60.00	64.00	500
11 Apr 18	64.00000 -0.60	64.00	64.00	64.00	10
10 Apr 18	64.60000 -0.20	64.60	64.00	64.60	151
09 Apr 18	64.80000 -1.20	64.80	64.00	64.80	101
05 Apr 18	66.00000 +0.00	66.00	64.20	66.00	110
04 Apr 18	66.00000 +5.20	67.20	61.20	62.00	1,045
03 Apr 18	60.80000 -0.20	60.80	60.80	60.80	170
29 Mar 18	61.00000 -3.22	64.22	60.00	64.22	1,544
27 Mar 18	64.22000 -0.78	64.22	64.00	64.22	188
26 Mar 18	65.00000 +0.00	65.56	64.00	65.00	222
23 Mar 18	65.00000 -0.56	65.56	64.50	65.00	14
22 Mar 18	65.56001 +0.56	65.56	65.56	65.56	4
21 Mar 18	65.00000 -1.00	65.80	64.36	65.80	461
20 Mar 18	66.00000 -3.00	69.58	66.00	69.00	686
19 Mar 18	69.00000 +0.00	70.00	68.00	69.00	386
16 Mar 18	69.00000 +2.20	70.00	68.00	68.00	344
15 Mar 18	66.80000 +2.00	66.80	66.80	66.80	258
14 Mar 18	64.80000 -2.20	64.80	64.80	64.80	48
13 Mar 18	67.00000 +1.00	67.00	66.00	67.00	56
12 Mar 18	66.00000 -1.00	66.00	66.00	66.00	10
09 Mar 18	67.00000 +0.20	67.50	66.00	67.50	442
07 Mar 18	66.80000 +0.00	66.80	66.80	66.80	13
06 Mar 18	66.80000 +0.00	66.80	66.80	66.80	38
05 Mar 18	66.80000 -1.20	66.80	66.80	66.80	22
02 Mar 18	68.00000 +0.00	68.40	67.60	68.00	363
28 Feb 18	68.00000 +0.00	68.00	68.00	68.00	766
27 Feb 18	68.00000 +0.00	68.00	68.00	68.00	7
26 Feb 18	68.00000 +0.00	68.00	68.00	68.00	44
23 Feb 18	68.00000 +0.00	68.00	66.04	68.00	71
22 Feb 18	68.00000 -2.00	68.00	68.00	68.00	286
21 Feb 18	70.00000 +1.00	70.40	70.00	70.00	20
20 Feb 18	69.00000 +0.00	69.46	68.00	69.00	321
19 Feb 18	69.00000 +2.00	69.78	68.00	69.00	274
16 Feb 18	67.00000 +0.00	67.00	66.00	67.00	156
15 Feb 18	67.00000 -1.00	67.00	66.00	67.00	76
14 Feb 18	68.00000 +1.00	68.00	66.44	67.00	215
13 Feb 18	67.00000 +2.00	67.20	66.04	67.00	133
12 Feb 18	65.00000 +3.00	65.40	58.00	58.00	964
09 Feb 18	62.00000 -12.00	74.80	62.00	74.80	677
08 Feb 18	74.00000 -1.00	74.00	74.00	74.00	2
07 Feb 18	75.00000 +0.00	75.00	74.00	75.00	47
06 Feb 18	75.00000 -1.08	76.80	74.00	76.80	349
05 Feb 18	76.07999 -0.92	76.08	76.00	76.08	89
02 Feb 18	77.00000 +0.60	77.20	76.40	77.00	130
01 Feb 18	76.40000 +0.00	76.40	76.40	76.40	84
31 Jan 18	76.40000 -0.60	76.40	76.40	76.40	132
30 Jan 18	77.00000 +0.60	77.20	76.10	77.00	263
29 Jan 18	76.40000 -0.60	76.40	76.40	76.40	189
26 Jan 18	77.00000 +1.00	77.00	76.00	77.00	53
25 Jan 18	76.00000 +0.00	76.00	76.00	76.00	47
23 Jan 18	76.00000 +0.88	76.00	75.12	76.00	143
22 Jan 18	75.12000 -0.88	75.12	75.12	75.12	55
19 Jan 18	76.00000 -0.80	76.20	74.84	76.00	3
18 Jan 18	76.80000 -1.20	76.80	76.80	76.80	16
17 Jan 18	78.00000 +2.00	78.00	78.00	78.00	4
16 Jan 18	76.00000 -0.80	76.80	74.20	76.00	267
15 Jan 18	76.80000 +0.80	76.80	76.80	76.80	1
10 Jan 18	76.00000 +0.00	76.00	76.00	76.00	158
09 Jan 18	76.00000 +0.00	76.80	74.40	76.00	184
08 Jan 18	76.00000 +0.00	76.80	74.20	76.00	213
05 Jan 18	76.00000 +1.60	76.00	74.20	76.00	72
04 Jan 18	74.40000 -1.60	74.40	74.40	74.40	188
03 Jan 18	76.00000 -0.80	78.00	74.40	76.00	225
02 Jan 18	76.80000 +0.80	76.80	76.80	76.80	158
29 Dec 17	76.00000 +0.00	76.80	74.20	76.00	6
28 Dec 17	76.00000 -1.00	76.34	74.20	76.34	40
27 Dec 17	77.00000 +0.00	77.85	76.20	77.00	212
21 Dec 17	77.00000 -1.00	77.97	76.20	77.97	448
20 Dec 17	78.00000 -1.60	79.60	76.00	78.00	266
19 Dec 17	79.60000 +1.60	79.60	79.60	79.60	6
18 Dec 17	78.00000 +1.60	79.20	76.40	78.00	134
15 Dec 17	76.40000 -1.60	76.40	76.40	76.40	1
14 Dec 17	78.00000 +0.00	79.20	78.00	78.00	92
13 Dec 17	78.00000 +1.00	78.00	77.54	77.54	125
12 Dec 17	77.00000 +0.00	78.40	74.99	77.00	411
11 Dec 17	77.00000 +4.80	79.60	74.80	76.00	736
08 Dec 17	72.20000 -3.00	72.20	72.20	72.20	66
07 Dec 17	75.20000 -0.20	75.20	75.20	75.20	66
06 Dec 17	75.40000 +1.40	75.40	75.40	75.40	17
05 Dec 17	74.00000 +1.20	75.40	72.20	74.00	316
04 Dec 17	72.80000 +0.00	72.80	72.80	72.80	67
01 Dec 17	72.80000 +0.00	72.80	72.80	72.80	81
30 Nov 17	72.80000 -1.20	72.80	72.20	72.80	122
29 Nov 17	74.00000 -1.20	75.40	73.20	74.00	273
28 Nov 17	75.20000 +1.20	75.40	75.20	75.20	183
27 Nov 17	74.00000 +0.00	75.40	73.20	74.00	358
23 Nov 17	74.00000 -1.60	75.60	72.66	74.00	94
22 Nov 17	75.60000 +0.00	75.60	75.60	75.60	33
21 Nov 17	75.60000 +1.60	76.00	75.60	75.60	67
20 Nov 17	74.00000 +1.40	76.00	72.60	74.00	199
17 Nov 17	72.60000 -1.40	72.60	72.00	72.60	119
16 Nov 17	74.00000 +0.00	76.00	72.32	74.00	647
15 Nov 17	74.00000 +1.80	75.60	72.40	74.00	23
14 Nov 17	72.20000 -3.60	72.20	72.20	72.20	100
13 Nov 17	75.80000 +1.80	75.80	75.80	75.80	17
10 Nov 17	74.00000 +0.00	75.80	72.40	74.00	61
09 Nov 17	74.00000 +0.00	75.80	72.80	74.00	116
08 Nov 17	74.00000 -3.20	75.80	72.80	75.00	253
07 Nov 17	77.20000 +2.20	77.20	77.20	77.20	32
06 Nov 17	75.00000 +0.00	77.20	73.20	75.00	1,064
03 Nov 17	75.00000 +1.10	75.60	74.80	74.80	511
02 Nov 17	73.90000 -1.10	73.90	72.20	73.90	2,380
01 Nov 17	75.00000 +0.00	75.20	72.80	75.00	323
31 Oct 17	75.00000 +1.00	75.40	72.80	75.00	445
30 Oct 17	74.00000 +1.00	74.00	73.20	73.20	555
27 Oct 17	73.00000 +2.90	73.60	70.10	71.00	3,153
26 Oct 17	70.10000 -0.90	70.10	70.10	70.10	6
25 Oct 17	71.00000 +0.00	71.90	70.10	71.00	35
24 Oct 17	71.00000 -2.00	71.90	70.00	71.90	278
23 Oct 17	73.00000 -2.00	74.00	70.00	74.00	62
20 Oct 17	75.00000 +1.00	76.00	74.00	75.00	101
19 Oct 17	74.00000 +0.00	74.00	74.00	74.00	67
18 Oct 17	74.00000 -0.10	74.00	74.00	74.00	23
17 Oct 17	74.10000 -0.86	74.10	70.00	74.10	504
16 Oct 17	74.96000 +0.00	74.96	74.80	74.96	192
13 Oct 17	74.96000 -0.04	74.96	74.80	74.96	94
12 Oct 17	75.00000 +0.00	76.04	74.80	74.80	420
10 Oct 17	75.00000 +0.00	75.00	74.10	75.00	34
09 Oct 17	75.00000 +0.00	75.20	74.10	75.20	62
06 Oct 17	75.00000 +1.00	75.20	74.10	75.20	332
05 Oct 17	74.00000 +0.40	74.40	72.96	72.96	275
04 Oct 17	73.59600 +0.60	73.60	70.00	73.60	339
03 Oct 17	73.00000 +0.00	73.60	70.00	73.60	254
02 Oct 17	73.00000 +0.00	73.60	72.10	73.20	186
29 Sep 17	73.00000 +0.00	73.50	72.10	73.50	1
28 Sep 17	73.00000 +0.00	73.00	72.00	72.00	72
27 Sep 17	73.00000 +0.70	73.00	72.00	72.04	58
26 Sep 17	72.30000 -0.50	72.30	72.30	72.30	100
25 Sep 17	72.80000 -4.20	72.80	70.40	72.80	365
22 Sep 17	77.00000 +0.00	77.80	76.00	77.80	208
21 Sep 17	77.00000 +5.02	77.00	72.00	72.00	895
20 Sep 17	71.98000 +0.98	72.00	71.98	71.98	71
19 Sep 17	71.00000 -1.00	74.00	70.80	74.00	207
18 Sep 17	72.00000 +0.00	74.00	70.00	71.40	532
15 Sep 17	72.00000 +1.23	74.00	70.00	70.77	481
14 Sep 17	70.77200 +0.77	70.77	70.77	70.77	0
13 Sep 17	70.00000 +4.00	70.77	65.50	67.00	590
12 Sep 17	66.00000 +0.00	67.20	65.50	66.00	279
11 Sep 17	66.00000 +0.00	67.60	66.00	67.60	144
08 Sep 17	66.00000 -1.60	68.00	66.00	67.60	5,379
07 Sep 17	67.60000 +1.60	67.60	67.60	67.60	125
06 Sep 17	66.00000 +0.50	68.21	64.00	66.44	1,618
05 Sep 17	65.50000 +2.50	66.00	65.50	65.50	243
04 Sep 17	63.00000 +0.00	66.00	62.00	62.00	334
01 Sep 17	63.00000 +0.00	66.00	60.80	60.80	191
31 Aug 17	63.00000 +2.00	64.00	63.00	64.00	281
30 Aug 17	61.00000 -0.20	63.00	60.40	60.75	1,008
29 Aug 17	61.20000 -0.80	61.20	61.20	61.20	136
25 Aug 17	62.00000 -1.00	63.60	60.75	63.00	116
23 Aug 17	63.00000 -1.00	65.00	62.60	64.00	123
22 Aug 17	64.00000 -1.60	65.58	62.50	64.00	69
21 Aug 17	65.60000 +0.60	65.60	65.60	65.60	100
18 Aug 17	65.00000 +1.40	65.00	65.00	65.00	57
17 Aug 17	63.60000 +0.60	63.60	62.04	63.00	976
16 Aug 17	63.00000 -1.00	65.00	62.00	64.00	185
15 Aug 17	64.00000 +4.00	65.60	60.00	60.00	1,062
14 Aug 17	60.00000 -4.71	61.60	58.30	60.00	84
11 Aug 17	64.70800 +2.71	67.20	64.71	67.00	569
10 Aug 17	62.00000 -1.00	62.00	60.00	62.00	184
09 Aug 17	63.00000 -1.00	64.00	60.40	64.00	77
08 Aug 17	64.00000 +0.00	64.00	64.00	64.00	88
07 Aug 17	64.00000 -0.70	64.00	64.00	64.00	27
04 Aug 17	64.70000 -0.30	64.70	61.20	64.70	1,029
03 Aug 17	65.00000 +0.00	66.00	64.00	65.00	162
02 Aug 17	65.00000 -2.20	67.20	64.71	67.00	578
01 Aug 17	67.20000 +1.20	67.20	67.20	67.20	8
28 Jul 17	66.00000 -0.60	66.00	66.00	66.00	63
27 Jul 17	66.60000 -0.40	66.60	66.00	66.60	97
26 Jul 17	67.00000 +0.00	67.99	66.40	67.00	618
25 Jul 17	67.00000 -2.00	68.00	66.04	68.00	386
24 Jul 17	69.00000 -2.26	70.00	67.00	70.00	1,206
21 Jul 17	71.26000 -0.74	71.26	71.26	71.26	37
20 Jul 17	72.00000 -1.00	72.80	71.20	72.80	286
18 Jul 17	73.00000 +0.00	76.00	72.80	73.00	400
17 Jul 17	73.00000 +0.60	74.00	72.40	72.40	169
14 Jul 17	72.40000 +0.40	74.00	72.40	72.40	398
13 Jul 17	72.00000 +0.00	74.00	72.00	72.00	397
12 Jul 17	72.00000 -1.00	72.47	72.00	72.47	409
11 Jul 17	73.00000 -6.00	78.14	72.00	78.14	1,037
10 Jul 17	79.00000 +0.00	79.80	78.10	79.00	326
07 Jul 17	79.00000 -2.00	82.00	78.00	81.00	1,211
06 Jul 17	81.00000 +0.00	81.80	80.60	81.00	138
05 Jul 17	81.00000 +0.00	81.80	80.60	81.00	432
04 Jul 17	81.00000 +0.00	81.80	80.60	81.00	226
03 Jul 17	81.00000 +0.00	82.00	80.40	81.00	621
30 Jun 17	81.00000 +0.00	81.98	80.80	81.00	320
29 Jun 17	81.00000 -1.00	81.60	80.80	81.60	19
28 Jun 17	82.00000 -1.00	83.00	80.40	83.00	556
27 Jun 17	83.00000 +8.00	87.20	80.44	81.00	1,434
26 Jun 17	75.00000 +0.00	77.60	74.00	75.00	701
23 Jun 17	75.00000 +0.00	76.00	74.40	75.00	351
22 Jun 17	75.00000 -2.00	78.00	73.00	75.00	1,238
21 Jun 17	77.00000 -8.00	85.80	76.20	85.00	1,146
20 Jun 17	85.00000 -2.00	88.00	84.40	87.00	1,814
19 Jun 17	87.00000 +0.00	90.00	86.20	87.00	2,130
16 Jun 17	87.00000 +9.78	90.80	76.80	77.00	2,768
15 Jun 17	77.22000 -0.78	78.00	77.22	78.00	183
14 Jun 17	78.00000 +1.00	79.60	77.60	77.60	173
13 Jun 17	77.00000 +3.00	80.00	74.00	74.00	1,438
12 Jun 17	74.00000 +2.00	77.60	72.40	72.40	1,211
09 Jun 17	72.00000 -2.00	78.00	72.00	72.00	240
08 Jun 17	74.00000 +0.00	74.80	73.60	74.00	219
07 Jun 17	74.00000 +1.00	76.00	73.20	73.20	410
06 Jun 17	73.00000 -1.00	74.80	73.00	74.00	1,095
05 Jun 17	74.00000 +0.00	76.00	73.00	74.00	1,977
02 Jun 17	74.00000 +4.00	74.00	70.00	70.00	575
01 Jun 17	70.00000 +0.00	72.00	68.24	70.00	1,086
31 May 17	70.00000 +5.00	70.00	68.00	68.00	886
30 May 17	65.00000 +1.00	65.40	62.00	64.00	458
26 May 17	64.00000 +0.00	65.40	62.00	64.00	159
25 May 17	64.00000 +0.00	64.80	62.00	64.00	669
24 May 17	64.00000 -0.20	64.04	64.00	64.04	238
23 May 17	64.20000 -0.80	64.20	64.00	64.20	576
22 May 17	65.00000 +6.00	67.70	64.00	66.00	2,303
19 May 17	59.00000 +0.00	60.30	58.80	59.00	667
18 May 17	59.00000 -1.00	60.80	58.60	60.00	1,464
17 May 17	60.00000 +0.00	60.40	58.00	60.00	1,144
16 May 17	60.00000 -8.00	73.00	58.40	73.00	2,991
15 May 17	68.00000 -1.00	72.15	66.00	69.00	3,136
12 May 17	69.00000 +0.00	73.96	68.00	69.00	3,960
11 May 17	69.00000 +7.00	76.00	64.00	64.00	2,720
10 May 17	62.00000 +8.00	66.00	56.00	56.00	2,940
09 May 17	54.00000 -2.00	56.00	52.12	54.00	1,202
08 May 17	56.00000 +0.00	56.42	56.00	56.00	185
05 May 17	56.00000 +0.40	56.00	56.00	56.00	125
04 May 17	55.60000 +1.60	56.00	55.60	55.60	238
03 May 17	54.00000 -0.20	54.80	53.20	54.00	387
02 May 17	54.20000 +0.20	55.12	54.20	54.20	70
28 Apr 17	54.00000 -1.00	55.12	54.00	55.00	1,481
27 Apr 17	55.00000 +1.00	56.00	54.00	55.00	3,428
26 Apr 17	54.00000 +0.00	54.00	54.00	54.00	65
25 Apr 17	54.00000 -1.00	54.00	50.80	54.00	616
24 Apr 17	55.00000 +0.00	55.12	54.00	55.00	175
21 Apr 17	55.00000 -2.00	58.00	54.00	57.00	492
20 Apr 17	57.00000 +0.00	57.00	54.00	57.00	1,098
19 Apr 17	57.00000 +1.00	57.80	55.60	56.00	614
18 Apr 17	56.00000 +0.00	58.00	54.80	56.00	570
13 Apr 17	56.00000 +0.00	56.80	56.00	56.00	962
12 Apr 17	56.00000 +3.00	57.20	53.40	53.40	1,186
11 Apr 17	53.00000 +1.00	53.60	51.94	52.00	2,045
10 Apr 17	52.00000 +2.00	53.60	50.40	50.40	779
07 Apr 17	50.00000 +0.00	51.40	48.60	50.00	2,975
06 Apr 17	50.00000 +9.00	51.60	45.00	48.00	7,930
05 Apr 17	41.00000 -1.00	42.82	40.40	42.00	1,221
04 Apr 17	42.00000 +0.00	44.00	40.08	42.00	1,687
03 Apr 17	42.00000 +0.80	42.00	40.04	42.00	1,574
31 Mar 17	41.20000 -0.20	41.20	38.00	41.20	2,142
30 Mar 17	41.40000 -0.60	41.40	40.00	41.40	181
29 Mar 17	42.00000 +4.04	42.00	39.19	42.00	1,577
28 Mar 17	37.96000 +1.16	37.96	37.96	37.96	4
27 Mar 17	36.80000 -2.20	36.80	36.35	36.80	756
24 Mar 17	39.00000 +0.00	41.60	36.80	39.00	3,170
23 Mar 17	39.00000 +1.00	40.40	38.00	38.00	2,158
22 Mar 17	38.00000 +0.00	40.40	36.40	40.40	429
21 Mar 17	38.00000 -1.60	38.00	38.00	38.00	267
17 Mar 17	39.60000 +0.00	39.60	39.56	39.60	46
15 Mar 17	39.60000 -0.10	39.60	38.00	39.60	85
14 Mar 17	39.70000 -0.10	39.70	38.12	39.70	224
10 Mar 17	39.80000 +0.00	39.80	38.12	39.80	109
09 Mar 17	39.80000 +1.68	39.80	38.12	39.80	100
08 Mar 17	38.12000 -0.48	38.12	38.00	38.12	115
07 Mar 17	38.60000 +0.00	38.60	38.00	38.60	166
06 Mar 17	38.60000 +0.00	38.60	38.60	38.60	9
02 Mar 17	38.60000 -1.40	38.60	38.60	38.60	27
01 Mar 17	40.00000 +1.80	40.00	39.30	40.00	225
28 Feb 17	38.20000 -1.20	38.20	38.20	38.20	58
27 Feb 17	39.40000 -0.20	39.40	39.40	39.40	188
24 Feb 17	39.60000 +0.00	39.60	39.40	39.60	299
23 Feb 17	39.60000 -0.20	39.60	38.60	39.60	57
22 Feb 17	39.80000 +0.80	39.80	38.12	39.00	772
21 Feb 17	39.00000 +0.00	40.80	38.00	39.00	708
20 Feb 17	39.00000 +4.00	41.96	36.70	39.00	6,163
17 Feb 17	35.00000 -0.40	35.50	34.48	35.50	914
16 Feb 17	35.40000 +0.00	35.40	35.40	35.40	68
15 Feb 17	35.40000 -0.10	35.40	34.40	35.40	42
14 Feb 17	35.50000 +0.00	35.50	34.40	35.00	368
10 Feb 17	35.50000 +1.10	35.50	35.50	35.50	280
09 Feb 17	34.40000 -1.18	34.40	34.40	34.40	2
08 Feb 17	35.58000 -0.02	35.58	35.58	35.58	6
07 Feb 17	35.60000 +0.60	35.60	35.60	35.60	168
06 Feb 17	35.00000 +0.00	35.80	34.80	35.80	86
03 Feb 17	35.00000 -2.28	37.60	34.45	37.00	5,356
02 Feb 17	37.28000 +0.00	37.60	37.28	37.28	496
01 Feb 17	37.28000 +0.00	37.28	37.28	37.28	31
31 Jan 17	37.28000 -3.72	40.78	37.28	40.78	1,465
30 Jan 17	41.00000 +4.00	42.00	39.96	39.96	3,020
27 Jan 17	37.00000 +3.60	38.00	34.00	34.00	1,053
26 Jan 17	33.40000 +1.40	34.00	33.40	33.40	217
25 Jan 17	32.00000 -0.40	33.92	32.00	32.00	3,729
24 Jan 17	32.40000 -0.60	33.92	32.40	33.00	90
23 Jan 17	33.00000 +1.15	34.00	32.40	32.40	288
20 Jan 17	31.84800 -0.15	31.85	31.60	31.60	225
19 Jan 17	32.00000 +2.00	32.00	32.00	32.00	219
18 Jan 17	30.00000 +1.00	30.00	30.00	30.00	688
17 Jan 17	29.00000 -2.00	30.80	28.00	30.80	961
16 Jan 17	31.00000 +0.00	31.00	30.00	31.00	1,173
13 Jan 17	31.00000 +0.00	31.98	30.40	31.00	390
11 Jan 17	31.00000 +0.00	31.60	31.00	31.00	622
10 Jan 17	31.00000 -1.00	32.90	30.00	32.00	237
09 Jan 17	32.00000 -1.88	33.60	31.00	32.00	1,289
06 Jan 17	33.88000 +1.88	33.88	33.88	33.88	47
05 Jan 17	32.00000 +0.00	33.60	29.20	30.00	884
04 Jan 17	32.00000 +1.00	32.00	32.00	32.00	155
03 Jan 17	31.00000 +3.00	32.00	28.72	28.72	1,933
29 Dec 16	28.00000 +1.00	28.78	26.80	27.00	845
28 Dec 16	27.00000 -1.78	28.76	26.44	28.76	150
23 Dec 16	28.78000 +2.38	28.78	28.40	28.78	438
21 Dec 16	26.40000 -1.61	26.40	26.40	26.40	188
20 Dec 16	28.01200 -0.99	28.01	28.00	28.01	488
19 Dec 16	29.00000 +0.20	29.40	28.80	29.00	1,527
15 Dec 16	28.80000 -0.16	28.80	28.80	28.80	176
14 Dec 16	28.96000 -0.04	28.96	28.00	28.96	131
13 Dec 16	29.00000 -2.00	29.00	28.40	29.00	129
12 Dec 16	31.00000 -2.00	31.40	30.01	31.40	603
09 Dec 16	33.00000 +0.00	33.60	32.01	33.00	75
08 Dec 16	33.00000 -1.00	34.40	32.00	34.00	791
07 Dec 16	34.00000 +6.00	35.00	27.60	28.00	3,590
06 Dec 16	28.00000 -0.80	28.80	26.44	28.00	3,275
05 Dec 16	28.80000 -0.40	28.80	28.00	28.80	175
02 Dec 16	29.20000 +0.00	29.60	29.20	29.20	707
01 Dec 16	29.20000 +0.00	29.60	29.20	29.20	309
30 Nov 16	29.20000 +0.00	29.20	29.20	29.20	147
29 Nov 16	29.20000 +0.20	29.20	29.20	29.20	85
28 Nov 16	29.00000 -1.20	30.20	28.40	30.20	1,456
25 Nov 16	30.20000 -0.16	30.20	30.10	30.20	44
24 Nov 16	30.36000 -0.04	30.36	28.60	30.36	3,142
23 Nov 16	30.40000 +0.38	30.40	30.00	30.40	272
21 Nov 16	30.02000 +0.00	30.02	30.02	30.02	16
17 Nov 16	30.02000 -0.68	30.02	30.02	30.02	9
16 Nov 16	30.70000 -0.10	30.70	30.02	30.70	151
15 Nov 16	30.80000 -0.20	30.80	30.02	30.80	288
14 Nov 16	31.00000 +0.00	31.16	30.00	31.00	2,251
11 Nov 16	31.00000 -0.19	31.16	30.02	31.00	228
10 Nov 16	31.18800 +0.19	31.19	31.19	31.19	70
09 Nov 16	31.00000 -1.10	31.20	30.00	30.00	427
08 Nov 16	32.10000 -0.50	32.10	32.10	32.10	0
07 Nov 16	32.60000 -0.20	32.60	32.60	32.60	7
04 Nov 16	32.80000 +0.70	32.80	32.20	32.80	19
03 Nov 16	32.10000 -0.90	32.10	32.10	32.10	1
02 Nov 16	33.00000 +0.00	33.10	32.02	33.00	228
01 Nov 16	33.00000 +0.20	33.20	32.80	33.00	345
31 Oct 16	32.80000 +0.80	32.80	32.80	32.80	104
28 Oct 16	32.00000 -1.00	32.00	30.80	32.00	3,623
27 Oct 16	33.00000 -3.40	37.20	32.40	37.00	2,746
26 Oct 16	36.40400 -0.60	36.40	34.80	36.40	784
24 Oct 16	37.00000 +0.00	37.40	36.40	37.00	80
21 Oct 16	37.00000 -0.40	37.00	37.00	37.00	14
20 Oct 16	37.40000 -0.20	37.40	37.40	37.40	65
19 Oct 16	37.60000 -0.40	37.60	37.60	37.60	119
18 Oct 16	38.00000 +3.00	38.00	38.00	38.00	231
17 Oct 16	35.00000 -1.00	36.00	34.40	36.00	148
14 Oct 16	36.00000 +0.00	36.00	36.00	36.00	4
13 Oct 16	36.00000 +2.00	36.00	36.00	36.00	1
12 Oct 16	34.00400 -1.00	34.00	34.00	34.00	61
11 Oct 16	35.00000 -2.00	36.00	34.00	36.00	769
10 Oct 16	37.00000 +0.00	38.00	32.93	37.00	771
07 Oct 16	37.00000 +3.00	40.00	36.00	36.00	1,312
06 Oct 16	34.00000 -1.52	36.00	33.20	34.00	215
05 Oct 16	35.51600 +2.48	38.00	35.52	35.52	713
04 Oct 16	33.04000 -1.00	33.04	33.04	33.04	78
03 Oct 16	34.04000 -1.96	34.04	34.04	34.04	7
30 Sep 16	36.00000 +0.00	37.60	34.20	36.00	436
29 Sep 16	36.00000 +0.20	36.50	32.80	36.00	991
28 Sep 16	35.80000 -0.20	35.80	34.00	35.80	173
27 Sep 16	36.00000 +0.00	36.00	36.00	36.00	31
26 Sep 16	36.00000 +0.00	36.00	36.00	36.00	19
23 Sep 16	36.00000 +0.80	36.00	32.40	36.00	64
22 Sep 16	35.20000 -0.80	35.20	32.40	35.20	793
21 Sep 16	36.00000 -2.00	36.00	34.00	36.00	68
20 Sep 16	38.00000 +2.00	38.04	36.00	38.00	861
19 Sep 16	36.00000 -2.00	36.00	36.00	36.00	13
15 Sep 16	38.00000 -1.00	38.80	36.00	38.00	153
14 Sep 16	39.00000 -1.00	40.80	36.00	40.80	581
12 Sep 16	40.00000 -0.80	40.00	40.00	40.00	31
09 Sep 16	40.79600 -1.20	40.80	35.80	40.80	406
08 Sep 16	42.00000 -0.14	42.00	42.00	42.00	534
07 Sep 16	42.14000 +0.14	42.14	39.00	42.14	155
06 Sep 16	42.00000 -1.00	42.00	39.00	42.00	113
05 Sep 16	43.00000 -0.16	43.16	42.00	43.00	584
02 Sep 16	43.16000 +0.16	43.16	43.16	43.16	159
01 Sep 16	43.00000 +1.00	43.60	42.14	42.14	2,205
31 Aug 16	42.00000 +0.00	43.20	40.20	42.00	359
30 Aug 16	42.00000 +0.56	43.60	40.20	42.00	1,016
26 Aug 16	41.43600 +0.00	41.44	40.20	41.44	136
25 Aug 16	41.43600 -0.16	41.44	40.20	41.44	561
24 Aug 16	41.60000 -0.40	41.60	40.28	41.60	227
23 Aug 16	42.00000 +0.00	42.00	40.20	42.00	883
22 Aug 16	42.00000 +2.02	42.00	41.00	42.00	943
19 Aug 16	39.98000 +0.98	39.98	38.14	39.00	127
18 Aug 16	39.00000 +0.00	40.00	38.14	39.00	230
17 Aug 16	39.00000 +3.00	47.60	38.40	38.40	5,577
16 Aug 16	36.00000 +5.00	39.60	32.00	32.00	742
15 Aug 16	31.00000 +0.00	32.00	30.80	31.00	1,986
12 Aug 16	31.00000 +0.00	32.00	30.00	31.00	9,921
11 Aug 16	31.00000 +0.11	31.80	30.40	31.00	385
10 Aug 16	30.89200 +0.69	30.89	30.80	30.89	2,813
09 Aug 16	30.20000 -0.80	30.20	30.20	30.20	5
08 Aug 16	31.00000 +1.00	31.00	30.80	30.80	325
05 Aug 16	30.00000 -0.80	30.60	28.40	30.00	469
03 Aug 16	30.80000 +1.00	30.80	30.80	30.80	94
02 Aug 16	29.80000 +0.80	29.80	26.66	29.00	1,544
01 Aug 16	29.00000 +0.00	30.80	28.20	29.00	500
29 Jul 16	29.00000 +0.00	29.60	28.00	29.00	1,078
28 Jul 16	29.00000 -0.60	29.52	28.40	29.00	32
27 Jul 16	29.59600 +0.60	29.60	29.60	29.60	7
26 Jul 16	29.00000 +0.00	29.20	28.00	29.00	575
25 Jul 16	29.00000 -2.00	31.60	28.00	31.00	671
21 Jul 16	31.00000 +0.00	32.00	30.20	31.00	701
20 Jul 16	31.00000 +0.00	31.60	30.20	31.00	76
19 Jul 16	31.00000 -0.60	31.60	30.40	31.00	16
18 Jul 16	31.60000 +0.60	31.60	31.60	31.60	17
14 Jul 16	31.00000 +0.60	31.70	30.00	31.00	251
13 Jul 16	30.40000 -1.40	30.40	30.40	30.40	29
12 Jul 16	31.80000 +1.20	31.80	31.80	31.80	19
08 Jul 16	30.60000 -0.20	30.60	30.60	30.60	79
07 Jul 16	30.80000 -2.00	30.80	30.40	30.80	786
04 Jul 16	32.80000 -0.20	32.80	32.80	32.80	9
29 Jun 16	33.00000 +1.00	34.00	32.60	32.60	715
28 Jun 16	32.00000 +0.00	32.00	30.60	32.00	2,117
22 Jun 16	32.00000 +0.00	33.80	31.80	32.00	560
21 Jun 16	32.00000 -1.00	33.60	30.44	33.00	1,524
20 Jun 16	33.00000 +1.00	34.00	32.00	32.00	219
17 Jun 16	32.00000 +0.00	33.96	30.80	32.00	113
16 Jun 16	32.00000 +1.00	33.96	32.00	32.00	2,017
15 Jun 16	31.00000 +0.00	32.00	30.20	31.00	287
14 Jun 16	31.00000 +3.24	32.00	27.98	27.98	1,304
13 Jun 16	27.76000 -0.24	28.00	27.76	27.76	41
10 Jun 16	28.00000 +0.00	31.20	28.00	28.00	1,906
09 Jun 16	28.00000 +1.00	28.00	28.00	28.00	34
08 Jun 16	27.00000 -1.00	30.00	27.00	28.00	1,407
07 Jun 16	28.00000 -1.00	29.60	26.60	29.00	721
06 Jun 16	29.00000 -4.44	30.80	25.00	25.00	1,308
03 Jun 16	33.44000 +0.44	33.44	33.44	33.44	5
02 Jun 16	33.00000 +0.80	33.48	32.20	33.00	68
01 Jun 16	32.20000 -0.80	32.20	32.20	32.20	4
31 May 16	33.00000 +0.00	33.60	32.00	33.00	279
27 May 16	33.00000 -0.70	33.68	32.20	33.00	83
26 May 16	33.70000 +1.50	33.70	33.70	33.70	73
25 May 16	32.20000 -0.80	32.20	32.20	32.20	13
23 May 16	33.00000 +0.00	33.80	32.20	33.00	27
19 May 16	33.00000 -1.80	34.40	32.00	34.40	1,439
18 May 16	34.80000 -1.20	34.80	34.80	34.80	178
17 May 16	36.00000 +1.20	36.00	36.00	36.00	2
16 May 16	34.80000 -0.20	34.80	34.80	34.80	3
13 May 16	35.00000 +0.00	36.00	34.80	35.00	161
12 May 16	35.00000 -0.96	35.00	35.00	35.00	63
11 May 16	35.96000 +0.96	35.96	35.96	35.96	20
10 May 16	35.00000 +0.56	36.00	34.20	35.00	1,182
09 May 16	34.44000 -3.56	34.44	34.44	34.44	313
06 May 16	37.99600 +2.00	38.00	38.00	38.00	137
04 May 16	36.00000 +0.00	38.00	34.40	36.00	147
03 May 16	36.00000 +1.60	36.00	36.00	36.00	30
29 Apr 16	34.40000 -1.60	34.40	34.40	34.40	81
28 Apr 16	35.99600 +0.80	36.00	36.00	36.00	8
27 Apr 16	35.20000 +0.20	36.00	35.20	35.20	413
26 Apr 16	35.00000 +0.00	35.20	32.00	35.00	519
25 Apr 16	35.00000 +0.00	36.00	34.40	35.00	12
21 Apr 16	35.00000 +0.00	36.00	34.40	35.00	206
20 Apr 16	35.00000 -0.60	36.00	34.30	35.00	220
19 Apr 16	35.60000 +0.60	36.00	35.60	35.60	126
18 Apr 16	35.00000 +0.00	35.00	34.80	35.00	1,600
15 Apr 16	35.00000 +4.00	36.00	32.00	32.00	1,372
14 Apr 16	31.00000 +0.00	31.80	30.80	31.00	35
13 Apr 16	31.00000 +2.00	34.20	29.60	29.60	310
12 Apr 16	29.00000 +1.00	30.00	26.84	28.00	278
11 Apr 16	28.00000 -1.00	30.00	26.60	29.00	278
08 Apr 16	29.00000 -2.48	33.17	28.40	31.00	728
07 Apr 16	31.48000 +0.48	32.08	31.48	31.48	391
06 Apr 16	31.00000 +0.00	31.52	30.00	31.00	383
05 Apr 16	31.00000 +0.00	31.60	30.00	31.00	438
04 Apr 16	31.00000 +0.00	31.96	30.20	31.00	641
01 Apr 16	31.00000 -2.96	31.96	30.00	31.96	2,137
31 Mar 16	33.96000 -0.04	33.96	32.48	33.96	35
30 Mar 16	34.00000 +0.00	34.00	34.00	34.00	36
29 Mar 16	34.00000 +0.00	34.80	32.44	34.00	80
24 Mar 16	34.00000 +0.50	34.80	33.00	34.00	77
23 Mar 16	33.50000 +0.50	33.50	32.60	33.00	331
22 Mar 16	33.00000 -2.00	35.65	32.00	32.00	1,400
21 Mar 16	35.00000 -3.00	35.00	35.00	35.00	13
18 Mar 16	38.00000 +2.04	38.00	38.00	38.00	1,563
17 Mar 16	35.96000 +0.46	35.96	34.44	35.00	174
16 Mar 16	35.50000 +0.50	35.50	35.50	35.50	9
15 Mar 16	35.00000 +0.20	36.00	34.40	35.00	846
14 Mar 16	34.80000 -0.20	34.80	34.80	34.80	5
11 Mar 16	35.00000 +0.40	36.00	34.90	35.00	367
10 Mar 16	34.60000 -0.60	34.60	34.60	34.60	6
09 Mar 16	35.20000 -0.30	36.00	35.20	35.20	97
08 Mar 16	35.50000 -1.50	38.00	35.50	37.00	14
04 Mar 16	37.00000 +2.00	39.50	36.00	36.00	363
02 Mar 16	35.00000 -1.00	38.00	34.20	37.00	942
01 Mar 16	36.00000 +0.00	38.00	34.64	36.00	655
29 Feb 16	36.00000 +0.00	38.00	36.00	36.00	6,567
26 Feb 16	36.00000 -1.04	37.00	34.08	36.00	292
25 Feb 16	37.03600 +1.04	37.12	37.04	37.04	19
24 Feb 16	36.00000 +0.00	37.12	34.60	36.00	740
23 Feb 16	36.00000 +1.00	37.16	34.00	35.00	291
22 Feb 16	35.00000 -3.00	39.20	32.00	36.00	1,402
18 Feb 16	38.00000 +1.00	39.60	36.40	37.00	744
17 Feb 16	37.00000 -4.00	40.96	36.32	40.96	1,332
16 Feb 16	41.00000 +0.00	41.00	40.00	41.00	758
15 Feb 16	41.00000 +0.00	41.00	41.00	41.00	1
11 Feb 16	41.00000 +0.00	41.80	40.00	41.00	54
10 Feb 16	41.00000 -3.20	44.00	40.00	44.00	375
09 Feb 16	44.20000 -0.60	44.20	44.00	44.20	239
08 Feb 16	44.80000 -2.20	44.80	38.40	44.80	664
05 Feb 16	47.00000 +1.00	49.04	44.80	47.00	72
29 Jan 16	46.00000 +1.00	46.00	42.00	45.00	469
28 Jan 16	45.00000 -1.00	47.60	45.00	46.00	323
27 Jan 16	46.00000 +0.00	47.20	44.00	46.00	43
26 Jan 16	46.00000 -1.20	47.20	44.00	46.00	268
25 Jan 16	47.20000 +1.20	48.00	47.20	47.20	138
22 Jan 16	46.00000 +2.00	46.00	45.60	45.60	446
21 Jan 16	43.99600 +0.20	44.00	42.20	43.00	103
20 Jan 16	43.80000 +0.80	43.80	43.80	43.80	13
19 Jan 16	43.00000 +0.00	43.80	43.00	43.00	83
18 Jan 16	43.00000 -1.00	43.10	38.98	43.10	162
15 Jan 16	44.00000 -3.00	46.88	40.00	46.88	559
14 Jan 16	47.00000 -1.60	51.60	46.40	50.00	187
13 Jan 16	48.60000 -2.00	48.60	48.40	48.60	87
12 Jan 16	50.60000 -2.40	50.60	50.40	50.60	97
11 Jan 16	53.00000 -1.20	54.20	51.20	54.00	135
08 Jan 16	54.20000 -0.60	54.34	54.20	54.34	291
07 Jan 16	54.80400 +0.40	54.80	54.34	54.80	194
06 Jan 16	54.40000 +0.40	55.88	54.40	54.40	125
05 Jan 16	54.00000 -1.40	57.20	52.00	53.00	156
04 Jan 16	55.40000 +2.40	55.40	55.40	55.40	31
31 Dec 15	53.00000 -4.00	57.20	51.92	57.00	150
30 Dec 15	57.00000 +0.60	58.00	54.12	55.00	247
29 Dec 15	56.40000 +4.40	57.08	56.40	56.40	144
24 Dec 15	52.00000 -2.00	52.00	52.00	52.00	269
23 Dec 15	54.00000 +0.00	55.92	51.24	54.00	139
22 Dec 15	54.00000 -1.00	58.40	51.20	55.00	271
21 Dec 15	55.00000 -3.00	56.60	54.00	56.60	169
18 Dec 15	58.00000 +11.00	64.72	52.00	57.00	6,146
17 Dec 15	47.00000 +10.00	49.39	46.00	46.00	1,140
16 Dec 15	37.00000 -2.44	37.56	36.40	37.56	1,184
15 Dec 15	39.44000 +0.44	39.90	39.44	39.44	37
11 Dec 15	39.00000 -1.00	42.00	38.40	40.00	246
10 Dec 15	40.00000 -0.40	42.00	39.42	40.00	413
09 Dec 15	40.40000 +0.00	42.00	40.40	41.00	482
08 Dec 15	40.40000 -2.60	40.40	39.40	40.40	129
07 Dec 15	43.00000 -6.00	43.40	40.00	42.00	670
04 Dec 15	49.00000 +0.00	50.00	48.00	49.00	5,931
03 Dec 15	49.00000 -5.00	54.80	48.00	54.00	1,186
02 Dec 15	54.00000 +14.20	55.20	42.00	42.00	3,650
01 Dec 15	39.80400 +2.20	40.00	39.80	39.80	203
30 Nov 15	37.60000 +0.00	40.00	37.20	37.60	188
27 Nov 15	37.60000 +1.60	40.00	36.42	36.42	1,147
26 Nov 15	36.00000 +0.76	37.20	35.24	36.00	162
23 Nov 15	35.24400 -1.76	35.24	35.24	35.24	6
20 Nov 15	37.00000 +1.00	37.60	37.00	37.00	195
18 Nov 15	36.00000 +0.00	37.60	35.20	36.00	350
16 Nov 15	36.00000 +0.00	37.00	35.64	36.00	212
13 Nov 15	36.00000 -1.80	37.00	35.60	36.00	25
12 Nov 15	37.80000 +0.80	37.80	37.80	37.80	63
11 Nov 15	37.00000 -0.20	37.40	37.00	37.00	131
10 Nov 15	37.20000 +2.20	37.20	37.20	37.20	188
09 Nov 15	35.00000 -1.00	35.60	34.00	35.60	87
06 Nov 15	36.00000 -1.00	37.96	35.40	37.00	170
05 Nov 15	37.00000 +0.96	39.00	36.40	38.00	44
03 Nov 15	36.04000 -1.96	36.04	36.04	36.04	63
02 Nov 15	38.00000 -0.40	39.20	36.64	37.00	2,158
30 Oct 15	38.40000 +1.96	38.40	38.40	38.40	162
29 Oct 15	36.44000 -1.56	36.44	36.44	36.44	13
28 Oct 15	38.00000 -0.80	38.80	36.40	38.80	192
27 Oct 15	38.80000 -0.20	38.80	38.00	38.80	70
26 Oct 15	39.00000 -1.56	42.40	36.40	41.00	438
23 Oct 15	40.56000 +8.56	40.56	33.00	33.00	1,937
22 Oct 15	32.00000 +1.00	32.00	30.20	31.00	1,368
21 Oct 15	31.00000 -3.00	32.04	30.02	32.04	287
20 Oct 15	33.99600 +0.00	34.00	32.00	34.00	188
16 Oct 15	34.00000 +0.00	34.00	34.00	34.00	15
15 Oct 15	34.00000 -0.30	34.00	34.00	34.00	1
14 Oct 15	34.29600 -0.10	34.30	32.40	34.30	396
12 Oct 15	34.40000 +0.00	34.40	34.40	34.40	27
09 Oct 15	34.40000 -0.10	34.40	34.00	34.40	262
08 Oct 15	34.49600 -0.30	34.50	34.00	34.50	140
07 Oct 15	34.80000 +0.80	34.80	34.00	34.80	75
06 Oct 15	34.00400 -1.00	34.00	34.00	34.00	42
05 Oct 15	35.00000 -1.80	36.20	33.00	36.20	334
02 Oct 15	36.80000 -0.20	36.80	36.40	36.80	166
01 Oct 15	37.00000 -1.90	38.40	34.00	38.40	1,739
30 Sep 15	38.89600 +0.29	38.90	38.00	38.90	338
29 Sep 15	38.60400 -0.40	38.60	38.60	38.60	6
28 Sep 15	39.00000 +0.00	39.00	38.40	39.00	1,156
25 Sep 15	39.00000 -1.00	43.60	38.00	41.00	844
24 Sep 15	40.00000 -1.00	40.00	40.00	40.00	469
23 Sep 15	41.00000 +0.00	45.70	40.00	41.00	1,429
22 Sep 15	41.00000 -2.80	41.10	40.40	41.10	152
21 Sep 15	43.80000 +1.80	43.80	43.80	43.80	44
16 Sep 15	42.00000 -0.78	43.80	40.84	42.00	12
15 Sep 15	42.78000 -0.42	42.78	42.78	42.78	0
14 Sep 15	43.20000 +0.42	43.80	43.20	43.20	611
11 Sep 15	42.78000 +0.78	43.40	42.78	43.00	1,071
10 Sep 15	42.00400 -0.20	42.00	42.00	42.00	13
09 Sep 15	42.20400 -1.20	42.20	42.00	42.20	1,891
07 Sep 15	43.40000 +0.40	43.40	43.40	43.40	12
04 Sep 15	43.00000 +0.00	43.20	42.00	43.00	3,756
03 Sep 15	43.00000 +0.00	43.20	42.20	43.00	117
02 Sep 15	43.00000 -1.60	43.00	42.00	43.00	147
01 Sep 15	44.60000 +0.60	44.60	44.60	44.60	17
28 Aug 15	44.00000 +1.00	44.60	42.00	43.00	755
27 Aug 15	43.00000 +2.00	44.00	40.40	41.00	424
26 Aug 15	41.00000 +0.00	41.80	40.40	41.00	206
25 Aug 15	41.00000 +0.00	41.90	40.20	41.00	731
24 Aug 15	41.00000 -2.00	43.60	40.40	43.00	480
21 Aug 15	43.00000 -2.00	44.00	41.20	42.00	205
20 Aug 15	45.00000 -3.20	47.12	44.20	47.12	426
19 Aug 15	48.20000 -0.80	48.20	48.20	48.20	8
18 Aug 15	49.00000 +0.00	49.80	48.20	49.00	105
17 Aug 15	49.00000 -1.80	49.60	48.00	49.60	268
14 Aug 15	50.80000 -0.40	50.80	48.50	50.80	151
13 Aug 15	51.20000 +2.70	51.20	51.20	51.20	0
12 Aug 15	48.50000 -3.50	48.50	48.50	48.50	22
11 Aug 15	52.00000 +3.38	52.00	48.62	52.00	38
10 Aug 15	48.62000 -4.18	48.62	48.62	48.62	31
07 Aug 15	52.80000 +1.20	52.80	52.80	52.80	3
06 Aug 15	51.60000 -0.40	51.60	48.62	51.60	65
05 Aug 15	52.00000 +3.40	55.28	48.60	52.00	89
04 Aug 15	48.60000 -1.20	48.60	48.60	48.60	51
03 Aug 15	49.80000 +1.30	49.80	49.80	49.80	313
30 Jul 15	48.50000 +0.00	48.50	48.50	48.50	1
29 Jul 15	48.50000 -0.50	48.50	48.50	48.50	12
27 Jul 15	49.00000 -1.00	50.00	48.50	49.00	443
24 Jul 15	50.00000 +1.00	50.00	49.60	49.60	170
23 Jul 15	49.00000 -0.60	49.60	48.00	49.00	343
22 Jul 15	49.60000 +1.00	49.90	49.60	49.60	146
20 Jul 15	48.60000 -0.40	48.60	48.60	48.60	148
17 Jul 15	49.00000 -1.00	49.90	46.00	49.90	1,236
16 Jul 15	50.00000 +1.00	51.60	49.11	49.11	279
15 Jul 15	49.00000 +0.00	49.90	48.40	49.00	45
14 Jul 15	49.00000 -1.00	49.90	48.80	49.90	429
13 Jul 15	50.00000 +1.00	50.00	50.00	50.00	125
10 Jul 15	49.00000 +0.00	49.90	48.60	49.00	60
07 Jul 15	49.00000 +0.00	50.00	48.40	49.00	327
06 Jul 15	49.00000 -3.00	52.40	49.00	52.40	218
03 Jul 15	52.00000 -2.00	52.00	52.00	52.00	107
02 Jul 15	54.00000 +0.40	54.40	52.40	54.00	43
30 Jun 15	53.60000 -0.40	53.60	52.00	53.60	131
29 Jun 15	54.00000 +0.10	55.20	52.20	54.00	7
26 Jun 15	53.90000 -0.10	53.90	52.40	53.90	19
25 Jun 15	54.00000 +0.00	54.00	52.80	54.00	452
24 Jun 15	54.00000 +2.00	55.40	52.62	52.62	640
23 Jun 15	52.00000 +2.00	54.00	51.60	51.60	136
22 Jun 15	50.00000 +1.00	50.00	48.62	49.00	53
19 Jun 15	49.00000 +0.00	50.00	48.20	49.00	307
18 Jun 15	49.00000 -9.80	54.00	46.40	54.00	2,377
16 Jun 15	58.80000 +0.80	59.60	58.80	58.80	95
15 Jun 15	58.00000 +0.00	59.08	56.80	58.00	242
12 Jun 15	58.00000 +0.00	60.00	56.80	58.00	338
11 Jun 15	58.00000 -2.00	60.00	56.00	59.00	264
10 Jun 15	60.00000 +1.00	60.00	60.00	60.00	31
09 Jun 15	59.00000 +6.00	62.00	52.80	52.80	1,225
08 Jun 15	53.00000 +2.00	54.00	53.00	53.00	145
05 Jun 15	51.00000 -1.00	51.00	51.00	51.00	54
04 Jun 15	52.00000 -0.20	52.80	51.00	52.00	16
02 Jun 15	52.20000 -1.80	54.00	52.20	53.00	287
01 Jun 15	53.99600 +1.00	54.00	54.00	54.00	136
29 May 15	53.00000 +0.00	53.90	52.00	53.00	38
28 May 15	53.00000 +2.00	53.20	51.52	51.52	301
27 May 15	51.00000 +1.00	52.00	48.80	50.00	549
26 May 15	50.00000 +0.00	51.60	48.84	50.00	306
22 May 15	50.00000 +0.00	51.96	48.80	50.00	1,367
21 May 15	50.00000 +0.40	54.00	50.00	54.00	1,507
20 May 15	49.60000 -0.40	49.60	49.60	49.60	438
19 May 15	50.00000 +0.00	50.70	48.40	50.00	790
18 May 15	50.00000 +0.40	50.70	49.00	49.00	329
15 May 15	49.60000 +1.76	49.60	49.60	49.60	70
14 May 15	47.84000 -1.16	50.70	47.84	49.00	16
13 May 15	49.00000 +1.16	49.96	47.96	48.00	370
12 May 15	47.84000 -1.00	51.18	47.84	50.00	949
11 May 15	48.84400 -1.16	48.84	48.00	48.84	656
08 May 15	50.00000 -2.00	51.60	50.00	51.60	204
07 May 15	52.00000 +0.00	55.20	50.00	52.00	91
06 May 15	52.00000 +1.00	55.60	50.00	51.00	394
05 May 15	51.00000 +2.00	54.80	48.00	49.00	737
01 May 15	49.00000 +1.27	50.14	48.60	48.60	672
30 Apr 15	47.73200 -0.27	47.73	46.80	47.73	646
29 Apr 15	48.00000 -8.00	50.00	44.40	48.00	1,023
28 Apr 15	56.00000 -0.32	57.16	54.20	56.00	103
27 Apr 15	56.32000 +0.32	57.16	56.32	56.32	77
24 Apr 15	56.00000 -3.16	56.66	54.00	56.66	527
23 Apr 15	59.16000 +2.16	59.16	59.16	59.16	1
22 Apr 15	57.00000 -1.00	57.00	57.00	57.00	63
21 Apr 15	58.00000 +0.00	59.18	56.40	58.00	4
20 Apr 15	58.00000 +2.00	59.60	56.02	58.00	129
16 Apr 15	56.00400 -2.75	56.00	56.00	56.00	16
15 Apr 15	58.75600 +2.36	59.20	58.76	58.76	22
14 Apr 15	56.40000 -1.60	56.40	56.40	56.40	31
13 Apr 15	58.00000 +1.60	59.14	56.40	58.00	80
10 Apr 15	56.40000 -1.60	56.40	56.40	56.40	28
09 Apr 15	58.00000 +0.00	59.16	56.42	58.00	33
08 Apr 15	58.00000 +0.00	59.20	56.20	58.00	33
07 Apr 15	58.00000 +1.60	60.00	56.00	58.00	466
02 Apr 15	56.40000 +0.00	56.40	56.00	56.40	1,078
01 Apr 15	56.40000 +0.00	56.40	56.40	56.40	19
31 Mar 15	56.40000 -3.60	56.40	56.40	56.40	6
30 Mar 15	60.00000 +3.40	61.36	56.40	60.00	185
27 Mar 15	56.60400 -2.96	56.60	56.60	56.60	14
26 Mar 15	59.56000 +0.00	59.56	56.00	58.00	1,368
25 Mar 15	59.56000 +1.56	59.60	59.56	59.56	130
24 Mar 15	58.00000 +0.00	59.60	56.40	58.00	75
23 Mar 15	58.00000 +2.40	60.00	56.00	58.00	280
20 Mar 15	55.60000 +0.60	55.60	55.60	55.60	6
19 Mar 15	55.00000 +0.00	55.20	52.00	55.00	611
18 Mar 15	55.00000 +1.80	56.80	54.00	54.00	828
17 Mar 15	53.20000 -0.80	53.20	53.20	53.20	47
16 Mar 15	54.00000 -1.20	55.00	52.84	54.00	53
13 Mar 15	55.20000 +2.40	55.20	55.20	55.20	21
12 Mar 15	52.80000 -1.20	52.80	52.80	52.80	17
11 Mar 15	54.00000 +0.00	55.60	52.60	54.00	519
10 Mar 15	54.00000 -2.45	57.60	50.80	57.00	1,316
09 Mar 15	56.45200 -0.55	56.45	56.45	56.45	44
06 Mar 15	57.00000 +0.00	58.00	56.40	57.00	475
04 Mar 15	57.00000 +0.00	57.00	56.00	57.00	867
03 Mar 15	57.00000 -1.00	57.60	56.00	57.60	410
02 Mar 15	58.00000 -3.00	63.00	57.42	61.00	881
27 Feb 15	61.00000 -2.00	65.00	58.24	63.00	360
26 Feb 15	63.00000 +1.00	66.00	59.20	61.00	847
25 Feb 15	62.00000 +1.00	62.00	62.00	62.00	3
24 Feb 15	61.00000 +0.00	63.00	57.00	61.00	108
23 Feb 15	61.00000 -2.20	63.80	58.00	58.00	368
20 Feb 15	63.20000 +2.20	63.20	63.20	63.20	7
19 Feb 15	61.00000 +0.00	66.00	60.00	61.00	2,406
18 Feb 15	61.00000 -1.70	62.70	60.90	62.70	60
17 Feb 15	62.70000 +1.70	62.70	60.40	61.00	106
16 Feb 15	61.00000 -2.00	64.80	60.40	63.00	239
13 Feb 15	63.00000 +1.00	64.80	61.60	62.00	2,672
12 Feb 15	62.00000 +3.60	63.00	60.00	60.00	441
11 Feb 15	58.40000 +0.40	58.40	58.40	58.40	13
10 Feb 15	58.00000 +0.00	58.80	56.40	58.00	176
09 Feb 15	58.00000 +3.00	59.20	55.20	57.00	34
06 Feb 15	55.00000 -1.00	56.00	54.80	55.00	572
05 Feb 15	56.00000 +0.00	56.00	56.00	56.00	188
04 Feb 15	56.00000 +0.00	56.00	56.00	56.00	104
03 Feb 15	56.00000 -1.60	56.00	56.00	56.00	70
02 Feb 15	57.60000 -0.40	58.00	57.60	57.60	93
30 Jan 15	58.00000 +0.00	60.00	56.00	58.00	64
29 Jan 15	58.00000 -1.00	60.80	56.63	59.00	199
28 Jan 15	59.00000 +0.00	61.20	56.40	59.00	176
27 Jan 15	59.00000 -1.40	62.27	56.00	62.00	415
26 Jan 15	60.40000 +0.00	60.40	60.08	60.40	517
23 Jan 15	60.40000 +7.40	60.40	51.60	53.00	1,766
22 Jan 15	53.00000 +1.00	54.00	51.60	54.00	476
21 Jan 15	52.00000 -2.00	52.00	52.00	52.00	50
20 Jan 15	54.00000 +1.60	54.00	52.00	54.00	216
19 Jan 15	52.40000 -1.60	52.40	52.08	52.40	106
16 Jan 15	54.00000 -1.00	55.20	52.00	55.00	822
15 Jan 15	55.00000 -2.00	55.20	54.00	55.00	51
14 Jan 15	57.00000 +1.00	58.60	56.00	58.60	420
13 Jan 15	56.00000 -2.00	56.00	56.00	56.00	156
12 Jan 15	58.00000 -1.60	58.00	58.00	58.00	44
09 Jan 15	59.60000 +0.60	59.60	59.60	59.60	9
08 Jan 15	59.00000 +0.28	59.36	58.60	59.00	100
07 Jan 15	58.72000 +0.72	58.72	56.20	58.00	110
06 Jan 15	58.00000 -3.00	60.00	56.00	60.00	263
05 Jan 15	61.00000 +0.00	61.60	60.00	61.00	385
02 Jan 15	61.00000 -1.00	62.80	60.00	62.00	163
30 Dec 14	62.00000 +0.80	63.00	60.00	61.00	341
29 Dec 14	61.20000 +0.20	61.20	61.20	61.20	188
23 Dec 14	61.00000 -1.80	62.80	58.40	62.80	371
22 Dec 14	62.80000 -0.20	62.80	58.80	62.80	578
19 Dec 14	63.00000 +0.00	64.00	63.00	63.00	168
18 Dec 14	63.00000 +0.00	64.00	62.00	63.00	188
17 Dec 14	63.00000 -1.00	66.00	62.40	64.00	376
16 Dec 14	64.00000 +0.08	66.00	61.20	63.00	36
15 Dec 14	63.92000 -2.08	66.00	63.92	66.00	536
12 Dec 14	66.00000 +0.00	66.00	66.00	66.00	2
11 Dec 14	66.00000 -1.00	66.00	66.00	66.00	25
10 Dec 14	67.00000 +0.00	67.98	62.00	67.00	336
09 Dec 14	67.00000 -3.40	70.00	66.80	70.00	497
08 Dec 14	70.40000 -0.60	70.40	70.00	70.40	393
05 Dec 14	71.00000 +0.00	71.70	70.00	71.00	423
04 Dec 14	71.00000 +0.00	71.60	70.50	71.00	48
02 Dec 14	71.00000 +0.00	71.86	70.00	71.00	297
01 Dec 14	71.00000 +1.00	71.63	68.60	70.00	590
28 Nov 14	70.00000 +0.00	71.00	68.80	70.00	1,663
27 Nov 14	70.00000 +0.00	71.00	68.40	70.00	490
26 Nov 14	70.00000 +0.00	71.33	68.60	70.00	845
25 Nov 14	70.00000 +4.00	71.33	66.30	69.00	1,589
24 Nov 14	66.00000 +0.00	66.80	60.00	66.00	911
21 Nov 14	66.00000 -2.00	69.00	64.00	68.00	1,065
20 Nov 14	68.00000 -2.00	70.80	66.00	70.00	513
19 Nov 14	70.00000 +0.00	71.60	68.00	70.00	444
18 Nov 14	70.00000 -4.80	71.60	68.00	71.00	478
17 Nov 14	74.80000 +6.00	76.00	74.80	74.80	97
14 Nov 14	68.80000 -2.20	68.80	68.80	68.80	102
13 Nov 14	71.00000 +0.00	75.80	68.80	71.00	191
12 Nov 14	71.00000 +0.00	71.80	68.80	71.00	160
11 Nov 14	71.00000 +1.00	72.40	68.80	72.00	221
10 Nov 14	70.00000 -2.00	70.00	70.00	70.00	50
07 Nov 14	72.00000 +0.00	74.00	69.20	72.00	434
06 Nov 14	72.00000 +0.00	72.40	70.00	72.00	151
05 Nov 14	72.00000 -1.00	80.00	69.00	73.00	486
04 Nov 14	73.00000 +1.00	74.00	68.40	72.00	54
03 Nov 14	72.00000 +0.00	76.00	66.00	72.00	369
31 Oct 14	72.00000 +5.40	76.00	66.80	67.00	222
30 Oct 14	66.60000 -2.40	66.60	66.60	66.60	126
29 Oct 14	69.00000 -1.00	73.84	68.25	70.00	150
28 Oct 14	70.00000 +0.00	74.00	68.00	71.00	1,590
27 Oct 14	70.00000 +6.00	70.00	64.40	64.40	359
24 Oct 14	64.00000 +2.00	66.00	62.00	62.00	947
23 Oct 14	62.00000 -1.00	63.12	61.00	62.00	37
22 Oct 14	63.00000 +1.00	64.00	63.00	63.00	295
21 Oct 14	62.00000 +0.80	64.00	60.80	62.00	634
20 Oct 14	61.20000 -0.40	61.20	60.00	61.20	211
17 Oct 14	61.60000 -0.40	61.60	60.00	61.60	852
16 Oct 14	62.00000 -2.60	63.79	60.08	63.79	152
15 Oct 14	64.60000 +0.12	64.60	64.00	64.60	35
14 Oct 14	64.48000 -0.52	64.48	64.00	64.48	240
13 Oct 14	65.00000 -2.60	68.00	64.00	67.00	795
10 Oct 14	67.60000 -0.40	67.60	66.00	67.60	334
08 Oct 14	68.00000 +0.40	68.44	66.00	68.00	134
07 Oct 14	67.60000 +0.60	67.60	66.00	67.00	397
06 Oct 14	67.00000 -4.20	71.20	66.00	71.20	1,129
03 Oct 14	71.20000 +0.00	71.20	71.20	71.20	10
02 Oct 14	71.20000 -0.80	71.20	70.00	71.20	18
01 Oct 14	72.00000 -3.20	75.00	70.02	75.00	285
30 Sep 14	75.20000 +0.00	75.20	74.00	75.20	400
29 Sep 14	75.20000 +0.00	75.20	71.20	75.20	251
26 Sep 14	75.20000 +1.20	75.20	74.00	75.20	213
25 Sep 14	74.00000 -2.00	74.00	74.00	74.00	59
24 Sep 14	76.00000 +0.00	76.00	76.00	76.00	161
23 Sep 14	76.00000 -4.48	80.32	72.00	80.32	2,268
22 Sep 14	80.48000 -0.72	80.48	80.00	80.48	327
19 Sep 14	81.20000 -0.80	81.20	78.00	81.20	2,494
18 Sep 14	82.00000 -1.00	90.00	80.00	90.00	1,239
17 Sep 14	83.00000 +2.00	84.00	78.00	81.00	2,755
16 Sep 14	81.00000 +0.20	84.00	78.00	81.00	219
15 Sep 14	80.80000 -0.20	80.80	78.60	80.80	26
12 Sep 14	81.00000 +0.00	81.80	78.60	81.00	68
11 Sep 14	81.00000 +0.00	81.80	80.80	81.00	25
10 Sep 14	81.00000 +1.00	82.40	77.22	80.00	1,157
09 Sep 14	80.00000 +0.00	82.80	77.20	80.00	102
08 Sep 14	80.00000 +7.00	84.00	76.00	76.00	390
05 Sep 14	73.00000 +4.00	75.40	68.80	69.00	548
04 Sep 14	69.00000 +0.60	70.00	67.20	68.00	179
03 Sep 14	68.40000 +0.40	68.40	68.40	68.40	245
02 Sep 14	68.00000 +2.40	68.40	65.20	67.00	372
01 Sep 14	65.60000 -2.40	65.60	64.93	65.60	41
28 Aug 14	68.00000 +1.00	68.60	68.00	68.00	313
27 Aug 14	67.00000 +1.00	69.20	65.00	66.00	914
26 Aug 14	66.00000 +0.00	67.60	65.00	66.00	252
22 Aug 14	66.00000 +1.00	67.20	64.80	65.00	482
21 Aug 14	65.00000 -3.80	68.00	64.00	68.00	726
20 Aug 14	68.80000 -0.20	68.80	68.80	68.80	142
19 Aug 14	69.00000 +0.00	69.60	68.00	69.00	130
18 Aug 14	69.00000 +0.00	70.00	68.00	69.00	172
15 Aug 14	69.00000 +0.00	70.00	68.00	69.00	280
14 Aug 14	69.00000 -2.00	72.00	68.00	71.00	487
13 Aug 14	71.00000 +1.80	73.40	68.60	71.00	573
11 Aug 14	69.20000 -1.60	69.20	68.60	69.20	643
08 Aug 14	70.80000 -2.20	70.80	70.80	70.80	6
07 Aug 14	73.00000 +0.00	73.60	72.20	73.00	4
06 Aug 14	73.00000 -2.00	74.96	68.00	74.96	930
05 Aug 14	75.00000 +0.00	75.12	72.00	75.00	261
04 Aug 14	75.00000 +0.00	75.00	74.96	74.96	34
01 Aug 14	75.00000 +0.08	75.12	73.40	75.00	80
31 Jul 14	74.92000 -0.08	74.92	74.92	74.92	71
30 Jul 14	75.00000 +0.00	78.00	72.00	75.00	78
29 Jul 14	75.00000 +0.00	75.12	74.96	75.00	196
28 Jul 14	75.00000 +0.00	75.56	74.80	75.00	43
25 Jul 14	75.00000 +1.00	76.00	73.20	74.00	460
24 Jul 14	74.00000 -3.00	75.20	74.00	75.20	414
23 Jul 14	77.00000 +0.00	79.60	74.00	77.00	72
22 Jul 14	77.00000 -1.88	79.60	65.00	68.00	2,947
21 Jul 14	78.88000 -0.12	78.88	78.80	78.88	97
18 Jul 14	79.00000 -1.80	79.00	79.00	79.00	45
17 Jul 14	80.80000 +1.80	80.80	80.80	80.80	6
16 Jul 14	79.00000 -1.80	79.00	79.00	79.00	4
15 Jul 14	80.80000 +0.80	80.80	80.80	80.80	0
14 Jul 14	80.00000 -1.00	82.00	78.80	80.00	107
11 Jul 14	81.00000 +1.00	81.20	81.00	81.00	145
10 Jul 14	80.00000 +0.00	82.00	78.40	80.00	621
09 Jul 14	80.00000 +0.00	80.00	78.40	80.00	346
08 Jul 14	80.00000 -1.00	81.20	78.40	81.00	22
07 Jul 14	81.00000 +0.00	82.00	78.00	81.00	114
04 Jul 14	81.00000 +0.00	82.00	78.00	81.00	43
03 Jul 14	81.00000 +2.00	82.56	76.80	79.00	348
02 Jul 14	79.00000 -2.00	80.80	76.40	80.80	1,318
01 Jul 14	81.00000 -1.00	83.00	80.00	82.00	360
30 Jun 14	82.00000 -6.00	84.40	80.00	84.40	503
27 Jun 14	88.00000 -0.48	88.00	84.00	88.00	342
26 Jun 14	88.48000 -3.12	88.48	88.20	88.48	23
25 Jun 14	91.60000 -0.40	91.60	86.00	91.60	398
24 Jun 14	92.00000 -1.00	92.00	88.40	92.00	210
23 Jun 14	93.00000 -0.20	96.00	88.00	95.00	287
20 Jun 14	93.20000 -0.52	93.20	80.00	93.20	546
19 Jun 14	93.72000 +1.72	93.72	80.00	91.00	213
17 Jun 14	92.00000 +1.00	92.00	92.00	92.00	61
16 Jun 14	91.00000 +0.00	93.28	88.80	91.00	41
13 Jun 14	91.00000 +0.00	94.00	88.80	91.00	1,295
12 Jun 14	91.00000 -1.00	94.00	88.32	91.00	300
11 Jun 14	92.00000 +1.00	92.00	92.00	92.00	36
10 Jun 14	91.00000 -3.00	95.80	88.80	94.00	1,409
09 Jun 14	94.00000 +12.42	103.20	88.00	96.00	3,058
06 Jun 14	81.58400 -0.82	81.58	81.44	81.58	22
05 Jun 14	82.40000 -1.60	82.40	81.44	82.40	156
04 Jun 14	84.00000 +0.00	86.00	82.40	84.00	148
03 Jun 14	84.00000 +0.00	87.20	82.80	84.00	313
02 Jun 14	84.00000 +0.00	87.20	82.40	84.00	182
30 May 14	84.00000 +0.00	87.20	80.96	84.00	1,109
29 May 14	84.00000 +0.00	88.00	80.40	84.00	207
28 May 14	84.00000 -9.00	97.60	80.00	96.00	1,405
27 May 14	93.00000 +5.00	96.00	89.60	89.60	478
23 May 14	88.00000 +1.00	90.00	86.80	87.00	432
22 May 14	87.00000 -4.00	92.45	85.00	91.00	814
21 May 14	91.00000 -4.00	96.80	86.02	96.00	548
20 May 14	95.00000 +9.00	102.00	88.00	88.00	3,999
19 May 14	86.00000 +8.00	98.00	79.60	79.60	2,616
16 May 14	78.00000 +5.00	82.00	76.00	76.00	686
15 May 14	73.00000 +1.00	76.00	72.80	72.80	536
14 May 14	72.00000 +0.00	72.00	71.20	72.00	703
13 May 14	72.00000 -2.00	73.80	71.60	73.80	131
12 May 14	73.99600 +2.80	74.00	73.80	73.80	42
09 May 14	71.20000 +0.20	73.96	71.20	71.20	324
08 May 14	71.00000 +2.30	72.80	68.88	69.00	258
07 May 14	68.70000 -0.30	68.70	66.01	68.70	69
06 May 14	69.00000 +1.00	70.00	65.20	68.00	1,784
02 May 14	68.00000 +0.08	68.96	65.00	68.00	429
01 May 14	67.92000 -0.08	67.92	65.00	67.92	338
30 Apr 14	68.00000 +5.00	68.00	66.60	68.00	792
29 Apr 14	63.00000 +0.60	63.80	62.00	63.00	1,127
28 Apr 14	62.40000 -0.40	62.40	62.40	62.40	3
25 Apr 14	62.80000 -0.20	62.80	62.80	62.80	2
24 Apr 14	63.00000 +0.00	63.56	62.02	63.00	328
23 Apr 14	63.00000 +1.00	63.60	62.00	62.00	1,097
22 Apr 14	62.00000 +3.00	63.60	60.00	60.00	484
17 Apr 14	59.00000 -7.00	67.60	56.00	66.00	13,086
16 Apr 14	66.00000 -5.00	70.80	64.74	70.80	735
15 Apr 14	71.00000 -2.00	73.80	68.00	73.00	487
14 Apr 14	73.00000 -5.00	74.00	70.00	74.00	1,031
11 Apr 14	78.00000 +4.00	78.00	78.00	78.00	8
10 Apr 14	74.00000 -1.00	74.00	73.80	74.00	49
09 Apr 14	75.00000 +6.00	76.00	71.80	71.80	84
08 Apr 14	69.00000 +0.00	72.00	68.40	69.00	273
07 Apr 14	69.00000 +3.00	71.20	67.96	67.96	1,627
04 Apr 14	66.00000 +0.00	67.92	64.00	66.00	1,865
03 Apr 14	66.00000 -6.80	68.00	65.20	68.00	328
02 Apr 14	72.80000 -0.20	72.80	72.00	72.80	51
01 Apr 14	73.00000 +0.00	73.60	72.00	73.00	976
31 Mar 14	73.00000 +0.00	74.00	72.80	73.00	437
28 Mar 14	73.00000 +1.00	74.00	70.40	72.00	319
27 Mar 14	72.00000 +0.00	73.20	70.00	72.00	153
26 Mar 14	72.00000 -5.92	74.00	70.00	74.00	227
25 Mar 14	77.92000 -1.08	77.92	74.00	77.92	368
24 Mar 14	79.00000 -1.00	80.00	76.28	80.00	877
21 Mar 14	80.00000 -1.00	81.98	78.00	81.00	311
20 Mar 14	81.00000 -1.00	82.80	80.00	82.00	11,924
19 Mar 14	82.00000 +7.00	84.00	76.10	76.10	1,864
18 Mar 14	75.00000 +5.00	78.00	68.80	71.00	665
17 Mar 14	70.00000 +1.00	70.00	70.00	70.00	1,221
14 Mar 14	69.00000 -2.00	70.00	68.00	70.00	824
13 Mar 14	71.00000 +2.00	72.00	68.60	69.00	582
12 Mar 14	69.00000 -4.00	73.00	68.40	73.00	881
11 Mar 14	73.00000 -9.00	80.00	71.00	80.00	2,391
10 Mar 14	82.00000 +5.00	86.42	75.20	77.00	5,576
07 Mar 14	77.00000 +4.00	78.00	73.20	73.20	3,297
06 Mar 14	73.00000 -3.00	76.00	71.80	76.00	2,637
05 Mar 14	76.00000 +1.40	76.00	74.00	74.60	1,160
04 Mar 14	74.60000 +2.60	80.00	73.20	73.20	2,864
03 Mar 14	72.00000 +15.00	83.60	63.20	83.60	7,895
28 Feb 14	57.00000 +0.00	58.00	56.00	57.00	513
27 Feb 14	57.00000 +0.00	58.00	56.40	57.00	415
26 Feb 14	57.00000 +5.48	62.00	52.00	52.00	1,694
25 Feb 14	51.52000 +0.52	51.52	51.52	51.52	25
24 Feb 14	51.00000 +0.00	51.98	51.00	51.00	293
21 Feb 14	51.00000 +1.00	54.00	50.80	51.00	726
20 Feb 14	50.00000 +0.00	52.00	50.00	50.00	46
19 Feb 14	50.00000 +0.00	52.00	48.80	50.00	172
18 Feb 14	50.00000 +0.00	51.96	48.80	50.00	471
17 Feb 14	50.00000 +0.00	52.00	48.00	50.00	848
14 Feb 14	50.00000 -2.00	51.60	48.08	51.00	810
13 Feb 14	52.00000 +0.00	52.00	50.60	52.00	27
12 Feb 14	52.00000 +0.00	52.00	50.00	52.00	744
11 Feb 14	52.00000 -1.00	53.90	52.00	53.00	2,038
10 Feb 14	53.00000 +8.00	54.00	46.00	46.00	3,054
07 Feb 14	45.00000 -1.00	47.20	44.40	46.00	740
06 Feb 14	46.00000 +5.00	52.00	43.20	43.20	6,844
05 Feb 14	41.00000 +9.00	42.00	33.20	33.20	1,901
04 Feb 14	32.00000 +0.00	34.00	31.04	32.00	741
03 Feb 14	32.00000 +0.40	32.40	30.40	32.00	813
31 Jan 14	31.60000 +1.18	31.60	31.40	31.40	688
29 Jan 14	30.42000 -0.58	30.42	30.42	30.42	31
28 Jan 14	31.00000 -0.40	31.32	30.00	31.00	2,833
27 Jan 14	31.40000 +1.40	31.40	31.40	31.40	31
24 Jan 14	30.00400 -1.00	30.00	30.00	30.00	13
23 Jan 14	31.00000 +0.00	31.60	30.20	31.00	7,349
22 Jan 14	31.00000 -2.00	32.00	30.00	32.00	1,736
21 Jan 14	33.00000 +0.00	33.28	32.00	33.00	207
20 Jan 14	33.00000 -1.80	34.00	32.00	34.00	346
16 Jan 14	34.80000 -0.20	34.80	34.00	34.80	41
15 Jan 14	35.00000 -0.16	35.12	32.04	35.00	611
14 Jan 14	35.16000 +1.12	35.16	35.16	35.16	128
13 Jan 14	34.04000 -1.16	34.04	34.04	34.04	94
10 Jan 14	35.20400 -1.36	35.20	35.20	35.20	439
09 Jan 14	36.56000 -0.04	36.56	35.60	36.56	315
07 Jan 14	36.60000 +0.00	36.85	35.20	36.60	200
06 Jan 14	36.60000 -0.60	37.72	36.00	37.72	587
03 Jan 14	37.20000 -0.16	37.20	36.00	37.20	75
02 Jan 14	37.36000 -1.30	37.36	37.36	37.36	44
30 Dec 13	38.65600 -0.06	38.66	37.20	38.66	389
27 Dec 13	38.72000 -0.08	38.72	37.20	38.72	410
23 Dec 13	38.80000 -0.20	38.80	38.00	38.80	48
20 Dec 13	39.00000 +0.08	39.04	36.00	39.00	643
19 Dec 13	38.92000 -0.07	38.92	38.00	38.92	331
18 Dec 13	38.99200 -0.09	38.99	38.00	38.99	147
17 Dec 13	39.08000 -0.08	39.16	39.08	39.08	69
16 Dec 13	39.16000 +0.16	39.16	39.16	39.16	30
13 Dec 13	39.00000 +1.00	39.20	38.02	38.02	447
12 Dec 13	38.00000 +0.00	39.00	36.60	38.00	768
11 Dec 13	38.00000 +0.00	39.40	36.60	38.00	732
10 Dec 13	38.00000 +1.90	39.60	36.80	37.00	602
09 Dec 13	36.10000 -1.90	36.10	36.00	36.10	163
06 Dec 13	37.99600 +1.00	38.00	38.00	38.00	2
04 Dec 13	37.00000 +0.00	37.80	36.00	37.00	1,555
03 Dec 13	37.00000 +0.00	38.00	36.00	37.00	2,700
02 Dec 13	37.00000 +0.00	37.52	36.00	37.00	596
29 Nov 13	37.00000 +0.20	37.60	36.00	37.00	1,599
28 Nov 13	36.80000 -0.20	36.80	36.00	36.80	840
27 Nov 13	37.00000 +0.00	37.20	36.00	37.00	971
26 Nov 13	37.00000 +0.00	38.20	36.00	38.20	788
25 Nov 13	37.00000 -8.00	44.00	36.04	44.00	3,611
22 Nov 13	45.00000 +0.00	45.60	44.44	45.00	1,433
21 Nov 13	45.00000 +0.00	45.40	44.40	45.00	2,675
20 Nov 13	45.00000 +0.00	45.20	44.40	45.00	419
19 Nov 13	45.00000 -2.00	46.04	44.40	46.04	295
18 Nov 13	47.00000 -2.00	47.00	46.00	47.00	342
15 Nov 13	49.00000 +0.60	50.20	48.40	49.00	1,845
14 Nov 13	48.40000 -0.60	48.40	48.38	48.40	1,166
13 Nov 13	49.00000 -2.00	50.00	47.00	50.00	255
12 Nov 13	51.00000 +0.44	51.40	48.80	51.40	360
11 Nov 13	50.56000 +0.32	50.56	50.56	50.56	164
08 Nov 13	50.24000 -0.76	50.24	50.20	50.24	107
07 Nov 13	51.00000 +0.00	51.18	50.20	51.00	1,378
06 Nov 13	51.00000 -0.33	51.36	50.60	51.00	738
05 Nov 13	51.32800 +0.33	51.40	51.33	51.33	188
04 Nov 13	51.00000 +0.00	51.40	50.20	51.00	104
01 Nov 13	51.00000 +0.00	51.40	50.20	51.00	253
31 Oct 13	51.00000 +0.00	51.60	50.20	51.00	284
30 Oct 13	51.00000 -0.44	51.60	50.20	51.00	354
29 Oct 13	51.44000 +0.00	52.00	51.44	51.44	1,095
28 Oct 13	51.44000 +0.44	52.00	51.44	51.44	1,116
25 Oct 13	51.00000 +0.00	52.00	50.20	51.00	1,165
24 Oct 13	51.00000 +0.20	51.60	50.04	51.00	1,845
23 Oct 13	50.80000 -0.80	50.80	50.20	50.80	1,303
22 Oct 13	51.60000 +1.16	51.60	51.60	51.60	48
21 Oct 13	50.44000 -2.76	50.44	50.04	50.44	69
18 Oct 13	53.20000 +1.20	53.20	53.20	53.20	13
15 Oct 13	52.00000 +0.00	52.00	52.00	52.00	0
11 Oct 13	52.00000 +2.00	53.20	50.40	52.00	61
10 Oct 13	50.00000 -2.00	50.00	50.00	50.00	750
09 Oct 13	52.00000 -1.00	52.00	52.00	52.00	64
08 Oct 13	53.00000 +0.00	53.00	52.41	53.00	203
07 Oct 13	53.00000 +0.00	54.20	50.80	53.00	1,411
04 Oct 13	53.00000 -1.00	53.00	52.40	53.00	44
03 Oct 13	54.00000 -0.40	54.40	52.40	54.40	330
02 Oct 13	54.40000 +0.00	54.40	54.20	54.40	603
01 Oct 13	54.40000 -0.60	54.40	54.04	54.40	263
30 Sep 13	55.00000 -0.40	55.30	54.00	55.00	663
27 Sep 13	55.40000 +0.16	55.60	55.40	55.40	35
26 Sep 13	55.24000 -0.16	55.24	55.24	55.24	101
25 Sep 13	55.40000 -0.60	55.40	55.40	55.40	146
23 Sep 13	56.00000 +0.00	57.20	54.00	56.00	1,082
20 Sep 13	56.00000 +1.00	60.00	55.20	55.20	3,121
19 Sep 13	55.00000 +0.00	55.90	54.44	55.00	841
18 Sep 13	55.00000 -1.00	55.90	54.32	55.00	483
17 Sep 13	56.00000 +1.00	56.00	56.00	56.00	156
16 Sep 13	55.00000 -0.60	56.00	54.20	56.00	124
13 Sep 13	55.60000 -0.40	55.60	54.00	55.60	944
12 Sep 13	56.00000 -0.04	56.00	55.24	56.00	972
11 Sep 13	56.04000 -1.96	56.04	56.04	56.04	19
10 Sep 13	58.00000 -0.40	58.00	56.00	58.00	750
09 Sep 13	58.40000 +0.40	58.40	58.40	58.40	1
05 Sep 13	58.00000 -1.00	58.00	56.00	58.00	1,655
04 Sep 13	59.00000 +2.00	62.00	58.00	58.00	413
03 Sep 13	57.00000 -1.00	58.40	57.00	58.00	221
02 Sep 13	58.00000 +0.00	58.60	58.00	58.00	143
30 Aug 13	58.00000 -1.00	58.04	58.00	58.04	41
28 Aug 13	59.00000 +3.98	62.00	54.04	54.04	1,505
27 Aug 13	55.02400 +1.02	55.02	55.02	55.02	64
23 Aug 13	54.00000 +1.00	56.00	53.04	53.04	2,935
22 Aug 13	53.00000 +0.00	54.00	52.00	53.00	960
21 Aug 13	53.00000 +3.00	54.00	50.00	50.00	6,230
20 Aug 13	50.00000 +0.00	51.96	49.42	50.00	362
19 Aug 13	50.00000 +0.00	51.96	48.40	50.00	87
16 Aug 13	50.00000 -0.16	50.20	48.40	50.00	681
15 Aug 13	50.16000 +1.72	50.16	50.16	50.16	8
14 Aug 13	48.44000 -1.56	48.44	48.40	48.44	56
13 Aug 13	50.00000 +0.00	50.20	48.64	50.00	75
12 Aug 13	50.00000 -1.00	50.40	50.00	50.40	636
09 Aug 13	51.00000 -0.96	51.96	50.20	51.00	98
08 Aug 13	51.96000 +1.56	51.96	51.96	51.96	66
07 Aug 13	50.40000 -0.60	50.40	50.20	50.40	1,503
06 Aug 13	51.00000 -1.00	51.00	50.16	51.00	523
05 Aug 13	52.00000 +1.80	53.96	50.00	51.00	955
02 Aug 13	50.20000 -0.24	50.20	49.00	50.20	194
01 Aug 13	50.44000 -0.56	50.44	50.44	50.44	32
31 Jul 13	51.00000 -0.64	53.96	50.00	52.00	413
30 Jul 13	51.64000 -0.36	51.64	51.64	51.64	63
29 Jul 13	52.00000 +0.00	53.96	51.64	52.00	29
26 Jul 13	52.00000 +0.44	53.96	51.60	52.00	131
25 Jul 13	51.56400 -0.04	51.56	51.56	51.56	6
24 Jul 13	51.60000 -0.40	51.60	50.72	51.60	203
23 Jul 13	52.00000 +2.00	54.00	50.40	50.40	874
22 Jul 13	50.00000 -1.80	52.00	49.64	50.00	165
19 Jul 13	51.80000 +1.80	51.80	51.80	51.80	145
18 Jul 13	50.00000 +0.00	51.80	48.80	50.00	122
17 Jul 13	50.00000 -1.80	50.04	49.40	50.00	325
16 Jul 13	51.80000 +1.80	51.80	51.80	51.80	103
15 Jul 13	50.00000 +0.00	51.80	49.20	50.00	1,137
12 Jul 13	50.00000 +0.00	51.80	48.60	50.00	1,412
11 Jul 13	50.00000 +0.00	53.20	49.80	50.00	405
10 Jul 13	50.00000 +0.00	51.00	50.00	50.00	701
09 Jul 13	50.00000 +0.80	53.00	48.00	50.00	2,061
08 Jul 13	49.20000 -0.13	49.20	48.00	49.20	1,344
05 Jul 13	49.33200 +0.13	49.33	48.44	49.00	722
04 Jul 13	49.20000 +0.80	49.20	49.20	49.20	9
03 Jul 13	48.40000 -0.60	48.40	48.40	48.40	84
02 Jul 13	49.00000 +0.94	49.33	48.40	49.00	2,820
01 Jul 13	48.06000 +2.06	48.06	48.06	48.06	90
28 Jun 13	46.00000 -0.40	46.00	46.00	46.00	54
27 Jun 13	46.40000 -0.40	46.40	46.20	46.40	156
26 Jun 13	46.80000 -0.20	46.80	46.80	46.80	30
25 Jun 13	47.00000 +0.00	47.00	46.40	47.00	86
24 Jun 13	47.00000 +0.00	47.20	46.80	47.00	256
21 Jun 13	47.00000 -0.04	49.00	44.40	48.00	6,855
20 Jun 13	47.04000 -0.96	47.04	47.00	47.04	188
19 Jun 13	48.00000 +0.00	50.00	46.80	48.00	1,771
18 Jun 13	48.00000 -0.04	49.20	42.30	42.30	2,536
17 Jun 13	48.04000 -0.96	48.04	48.04	48.04	123
14 Jun 13	49.00000 -1.76	49.80	48.20	49.80	175
13 Jun 13	50.76000 +0.76	50.76	50.76	50.76	38
11 Jun 13	50.00000 +0.00	51.60	49.20	50.00	568
10 Jun 13	50.00000 +1.00	51.20	49.80	49.80	213
07 Jun 13	49.00000 -1.04	50.00	47.67	50.00	587
06 Jun 13	50.04000 +0.04	50.04	50.04	50.04	20
05 Jun 13	50.00000 -1.80	50.00	50.00	50.00	426
04 Jun 13	51.80000 -4.20	54.24	51.80	54.24	818
03 Jun 13	56.00000 +1.80	56.78	54.20	56.00	127
30 May 13	54.20000 +0.00	54.20	54.20	54.20	13
28 May 13	54.20000 -2.58	54.20	54.20	54.20	1
24 May 13	56.78000 +0.78	56.78	56.78	56.78	21
23 May 13	56.00000 +0.00	56.80	54.04	56.00	154
22 May 13	56.00000 +0.20	57.20	54.20	56.00	213
21 May 13	55.80000 -0.20	55.80	55.80	55.80	182
17 May 13	56.00000 +0.00	56.04	56.00	56.04	56
16 May 13	56.00000 -1.00	56.00	54.00	56.00	353
15 May 13	57.00000 -1.20	59.32	56.00	59.00	772
14 May 13	58.20000 -0.80	58.20	58.20	58.20	30
13 May 13	59.00000 +0.00	59.40	58.40	59.00	90
10 May 13	59.00000 +0.76	59.40	58.24	59.00	94
08 May 13	58.24000 +0.04	58.24	58.24	58.24	49
07 May 13	58.20000 -0.80	58.20	58.20	58.20	313
03 May 13	59.00000 +0.00	59.60	58.12	59.00	199
02 May 13	59.00000 +0.00	59.00	58.40	59.00	844
01 May 13	59.00000 +0.06	59.31	58.00	59.00	1,580
30 Apr 13	58.94400 -0.06	58.94	58.20	58.94	223
29 Apr 13	59.00000 +10.00	60.00	55.36	55.36	2,555
26 Apr 13	49.00000 +1.00	50.00	47.20	48.00	833
25 Apr 13	48.00000 +5.00	48.80	42.40	43.00	3,268
24 Apr 13	43.00000 -13.00	46.80	40.80	46.80	8,162
23 Apr 13	56.00000 -0.80	56.95	55.40	56.00	396
19 Apr 13	56.80000 +0.80	56.80	56.80	56.80	18
18 Apr 13	56.00000 +0.00	57.18	55.20	56.00	209
16 Apr 13	56.00000 +0.00	57.20	55.00	56.00	137
15 Apr 13	56.00000 +1.00	58.00	55.00	55.00	391
12 Apr 13	55.00000 -3.00	58.00	54.00	58.00	2,476
11 Apr 13	58.00000 -2.00	60.00	56.80	60.00	854
10 Apr 13	60.00000 +0.00	60.00	60.00	60.00	2
09 Apr 13	60.00000 +3.00	60.80	57.38	57.38	1,815
08 Apr 13	57.00000 +0.00	57.50	56.80	57.00	94
05 Apr 13	57.00000 -2.00	58.20	56.60	58.20	1,004
04 Apr 13	59.00000 -3.64	62.00	58.00	62.00	2,173
03 Apr 13	62.63600 -0.36	62.64	60.00	62.64	237
02 Apr 13	63.00000 +0.00	63.20	62.00	63.00	488
28 Mar 13	63.00000 +2.00	63.20	60.00	61.00	2,513
27 Mar 13	61.00000 +0.00	61.56	60.00	61.00	1,033
26 Mar 13	61.00000 -6.00	66.00	59.54	66.00	1,911
25 Mar 13	67.00000 +1.00	67.98	66.00	67.00	305
22 Mar 13	66.00000 -1.00	66.00	66.00	66.00	34
21 Mar 13	67.00000 -1.00	68.00	66.52	67.00	259
20 Mar 13	68.00000 -0.60	68.00	68.00	68.00	72
19 Mar 13	68.60000 -0.40	68.60	64.80	68.60	501
18 Mar 13	69.00000 -4.00	72.66	67.60	72.66	1,133
15 Mar 13	73.00000 +1.00	74.00	72.00	72.00	1,822
14 Mar 13	72.00000 +1.00	74.00	69.85	71.00	3,052
13 Mar 13	71.00000 +2.00	72.00	68.40	69.00	987
12 Mar 13	69.00000 +3.00	70.00	66.10	66.10	812
11 Mar 13	66.00000 +0.00	67.20	65.40	66.00	294
08 Mar 13	66.00000 +1.00	67.40	65.20	66.00	139
07 Mar 13	65.00000 -0.20	66.00	65.00	65.00	1,268
06 Mar 13	65.20000 +0.20	68.00	65.20	66.00	931
05 Mar 13	65.00000 +1.00	68.00	62.80	65.00	663
04 Mar 13	64.00000 +2.00	66.00	62.80	62.80	671
01 Mar 13	62.00000 +0.00	63.20	60.90	62.00	528
28 Feb 13	62.00000 +0.00	62.00	60.80	62.00	328
27 Feb 13	62.00000 -4.00	65.60	58.00	65.60	1,388
26 Feb 13	66.00000 +0.00	66.60	65.98	66.00	176
25 Feb 13	66.00000 +0.00	66.60	64.40	66.00	73
22 Feb 13	66.00000 -0.60	66.80	64.00	66.00	82
21 Feb 13	66.60000 -0.40	67.00	66.60	67.00	81
20 Feb 13	67.00000 -1.52	68.00	66.30	68.00	742
19 Feb 13	68.52000 -0.48	68.52	68.52	68.52	8
18 Feb 13	69.00000 +7.00	69.60	63.60	63.60	626
15 Feb 13	62.00000 -7.00	66.00	60.00	66.00	1,729
14 Feb 13	69.00000 -1.00	70.40	68.00	70.00	141
13 Feb 13	70.00000 -3.00	73.00	70.00	73.00	584
12 Feb 13	73.00000 +0.00	73.48	72.40	73.00	125
11 Feb 13	73.00000 +1.00	73.60	70.40	72.00	430
08 Feb 13	72.00000 +1.00	72.00	70.40	72.00	817
07 Feb 13	71.00000 -8.00	78.80	68.00	78.80	3,367
06 Feb 13	79.00000 +0.00	90.00	76.00	81.00	5,413
05 Feb 13	79.00000 +4.40	80.00	74.40	74.60	2,777
04 Feb 13	74.60000 +6.60	76.00	70.00	70.00	1,960
01 Feb 13	68.00000 +2.00	70.40	66.06	66.06	2,273
31 Jan 13	66.00000 +3.00	68.00	63.20	63.20	2,837
30 Jan 13	63.00000 +0.00	65.70	62.97	63.00	507
29 Jan 13	63.00000 +5.00	66.00	60.80	61.00	663
28 Jan 13	58.00000 -1.00	58.40	56.00	58.40	626
25 Jan 13	59.00000 +2.00	62.00	58.48	59.00	2,019
24 Jan 13	57.00000 +3.00	58.00	54.30	54.30	1,722
23 Jan 13	54.00000 +0.00	55.80	52.80	54.00	504
22 Jan 13	54.00000 +3.20	55.00	50.00	51.00	1,803
21 Jan 13	50.80000 +0.80	50.80	50.00	50.00	425
18 Jan 13	50.00000 +1.00	51.00	48.00	49.00	680
17 Jan 13	49.00000 -5.00	52.40	46.00	52.40	407
16 Jan 13	54.00000 -1.00	64.00	51.73	55.00	2,892
15 Jan 13	55.00000 +9.00	60.00	48.00	48.00	2,422
14 Jan 13	46.00000 -2.00	48.40	42.80	48.00	62,096
11 Jan 13	48.00000 +0.00	48.00	46.00	48.00	142
10 Jan 13	48.00000 -2.00	48.00	46.00	48.00	406
09 Jan 13	50.00000 -2.00	52.80	48.00	52.00	430
08 Jan 13	52.00000 +0.00	52.64	50.00	52.00	194
07 Jan 13	52.00000 -4.00	55.54	50.00	55.54	1,233
04 Jan 13	56.00000 +0.00	56.00	54.00	56.00	278
03 Jan 13	56.00000 -2.00	58.60	54.00	58.00	1,149
02 Jan 13	58.00000 +9.00	60.00	50.00	50.00	1,082
31 Dec 12	49.00000 +0.00	49.60	48.08	49.00	761
28 Dec 12	49.00000 +0.00	49.60	48.00	49.00	547
27 Dec 12	49.00000 +0.00	49.40	48.40	49.00	199
24 Dec 12	49.00000 +0.00	50.00	48.80	49.00	543
21 Dec 12	49.00000 -4.40	52.00	48.00	52.00	2,640
20 Dec 12	53.40000 -0.60	53.40	52.00	53.40	156
19 Dec 12	54.00000 -1.00	54.80	52.00	54.80	186
18 Dec 12	55.00000 +0.00	56.00	52.04	55.00	591
17 Dec 12	55.00000 +2.00	58.00	53.20	53.20	2,501
14 Dec 12	53.00000 +4.00	54.65	49.40	49.40	27,944
13 Dec 12	49.00000 +8.40	50.05	43.76	43.76	4,795
12 Dec 12	40.60000 +0.00	42.00	40.25	40.60	625
11 Dec 12	40.60000 -2.00	43.60	40.00	43.00	552
10 Dec 12	42.60000 +7.20	42.60	38.20	39.00	1,534
07 Dec 12	35.40000 +0.40	38.00	35.22	35.22	339
06 Dec 12	35.00000 +0.00	35.20	34.00	35.00	7
05 Dec 12	35.00000 -0.40	36.00	34.10	35.40	797
04 Dec 12	35.40000 -0.60	36.00	34.40	36.00	619
03 Dec 12	36.00400 +0.00	36.00	36.00	36.00	146
30 Nov 12	36.00000 +0.00	36.00	36.00	36.00	686
29 Nov 12	36.00000 -0.68	36.00	36.00	36.00	35
23 Nov 12	36.68000 -0.12	36.68	36.68	36.68	1
22 Nov 12	36.80400 +0.00	36.80	36.20	36.80	130
21 Nov 12	36.80400 +0.00	36.80	36.80	36.80	63
20 Nov 12	36.80400 -1.20	36.80	36.80	36.80	9
16 Nov 12	38.00000 +0.00	38.00	38.00	38.00	125
15 Nov 12	38.00000 -0.80	38.00	38.00	38.00	0
14 Nov 12	38.80400 +0.00	38.80	37.25	38.80	344
13 Nov 12	38.80400 +0.00	38.80	38.80	38.80	585
12 Nov 12	38.80400 -0.40	38.80	38.20	38.80	230
09 Nov 12	39.20000 -0.16	39.20	38.80	39.20	63
08 Nov 12	39.36400 +0.36	39.36	38.00	39.00	868
07 Nov 12	39.00000 -0.60	39.10	38.40	39.00	350
06 Nov 12	39.60000 +0.60	39.60	39.60	39.60	19
05 Nov 12	39.00000 -2.60	42.00	38.20	41.00	664
02 Nov 12	41.60000 +0.20	42.00	41.60	41.60	53
01 Nov 12	41.40000 +0.40	44.80	41.40	41.40	194
31 Oct 12	41.00000 +0.00	42.00	40.80	41.00	20
30 Oct 12	41.00000 +0.00	42.00	40.80	41.00	66
29 Oct 12	41.00000 -2.00	42.20	40.60	42.20	361
25 Oct 12	43.00000 +0.00	43.56	42.40	43.00	212
24 Oct 12	43.00000 +0.00	43.32	42.40	43.00	37
23 Oct 12	43.00000 +3.00	45.10	39.60	40.00	2,627
22 Oct 12	40.00000 +4.80	40.00	35.20	36.40	2,115
19 Oct 12	35.20000 +0.00	35.20	35.20	35.20	119
18 Oct 12	35.20000 +0.00	35.20	35.20	35.20	31
17 Oct 12	35.20000 +0.00	35.20	34.96	35.20	333
16 Oct 12	35.20000 +0.00	35.20	35.04	35.20	137
15 Oct 12	35.20000 +0.00	35.60	35.16	35.20	32
12 Oct 12	35.20000 +0.84	35.20	34.36	34.60	541
10 Oct 12	34.36000 -0.24	34.36	34.36	34.36	63
09 Oct 12	34.60000 +0.00	35.20	34.36	34.60	639
08 Oct 12	34.60000 +0.00	34.80	34.00	34.60	126
05 Oct 12	34.60000 +1.30	34.80	34.00	34.20	771
04 Oct 12	33.30000 -0.30	33.30	33.26	33.30	793
03 Oct 12	33.60000 +1.20	33.60	33.20	33.60	64
02 Oct 12	32.40000 -0.36	32.40	32.40	32.40	63
01 Oct 12	32.76000 +0.00	32.76	32.40	32.76	241
28 Sep 12	32.76000 +0.17	32.76	32.40	32.76	118
27 Sep 12	32.59200 +0.19	32.59	32.40	32.59	42
26 Sep 12	32.40400 -1.20	32.40	32.40	32.40	344
25 Sep 12	33.60000 +0.60	33.60	33.60	33.60	19
24 Sep 12	33.00000 -0.20	33.00	32.56	33.00	106
21 Sep 12	33.20000 +0.16	33.60	32.56	33.20	333
20 Sep 12	33.04000 +0.24	33.04	32.00	32.40	750
19 Sep 12	32.80000 -0.20	32.80	32.80	32.80	894
18 Sep 12	33.00000 -1.60	34.28	32.80	34.28	866
17 Sep 12	34.60000 -0.44	34.84	34.00	34.84	523
14 Sep 12	35.04000 +0.04	35.18	35.04	35.04	172
13 Sep 12	35.00000 -0.12	35.60	35.00	35.40	488
12 Sep 12	35.12000 +0.09	35.12	35.12	35.12	26
11 Sep 12	35.02800 -0.37	35.03	35.03	35.03	6
10 Sep 12	35.40000 +0.00	35.94	35.00	35.40	650
07 Sep 12	35.40000 +0.24	36.00	34.84	35.20	1,183
06 Sep 12	35.16000 +0.36	35.16	34.60	34.80	1,202
05 Sep 12	34.80000 +0.00	34.80	34.28	34.40	203
04 Sep 12	34.80000 -0.20	34.84	34.80	34.84	444
03 Sep 12	35.00000 +0.00	35.08	34.80	35.00	245
31 Aug 12	35.00000 +0.00	35.20	35.00	35.00	322
30 Aug 12	35.00000 +0.00	35.20	34.80	35.00	2,166
29 Aug 12	35.00000 -0.60	35.20	34.10	35.20	1,793
28 Aug 12	35.60000 +4.00	37.60	32.80	32.80	3,465
24 Aug 12	31.60000 +7.76	36.00	31.60	31.60	7,136
23 Aug 12	23.84000 +0.04	23.84	23.84	23.84	94
22 Aug 12	23.80000 +0.00	24.68	23.70	23.80	146
21 Aug 12	23.80000 +0.40	24.00	23.20	23.40	1,011
20 Aug 12	23.40000 +0.00	24.00	23.24	23.40	969
16 Aug 12	23.40000 +0.16	23.60	22.80	23.40	594
15 Aug 12	23.24000 -0.76	23.24	23.22	23.24	13
14 Aug 12	24.00000 +0.60	24.00	24.00	24.00	156
13 Aug 12	23.40000 +0.40	24.00	23.20	23.20	607
09 Aug 12	23.00000 +0.66	24.00	22.36	22.40	192
08 Aug 12	22.34000 -0.06	22.34	22.34	22.34	63
07 Aug 12	22.40000 +0.33	22.48	22.28	22.40	523
06 Aug 12	22.07200 +0.07	22.07	22.00	22.07	663
30 Jul 12	22.00000 -0.08	22.00	22.00	22.00	106
27 Jul 12	22.08000 -0.12	22.08	22.08	22.08	5
26 Jul 12	22.20000 -0.20	22.20	22.20	22.20	56
25 Jul 12	22.40000 +0.00	22.52	22.00	22.40	213
19 Jul 12	22.40000 -0.20	22.60	22.20	22.40	204
16 Jul 12	22.60000 +0.20	22.60	22.60	22.60	106
13 Jul 12	22.40000 +0.00	22.60	22.40	22.40	21
12 Jul 12	22.40000 +0.00	22.40	22.40	22.40	39
10 Jul 12	22.40000 +0.20	22.40	22.40	22.40	39
06 Jul 12	22.20000 +0.52	22.40	21.72	22.20	206
05 Jul 12	21.68000 -0.52	21.68	21.68	21.68	125
04 Jul 12	22.20000 +0.00	22.40	21.72	22.20	209
02 Jul 12	22.20000 +0.48	22.48	21.72	22.20	105
29 Jun 12	21.72000 -0.48	21.72	21.72	21.72	13
28 Jun 12	22.20000 +0.20	22.36	21.68	22.20	334
27 Jun 12	22.00000 +0.56	22.00	21.60	22.00	901
26 Jun 12	21.44000 -0.56	21.44	21.44	21.44	16
25 Jun 12	22.00000 +0.20	22.10	22.00	22.00	44
22 Jun 12	21.80000 +1.60	21.82	20.28	20.28	604
21 Jun 12	20.20000 -2.40	22.60	18.82	22.60	2,237
19 Jun 12	22.60000 +0.80	22.80	22.00	22.00	1,519
15 Jun 12	21.80000 -0.88	21.84	21.80	21.84	338
14 Jun 12	22.68000 +0.48	22.68	22.68	22.68	0
13 Jun 12	22.20000 +0.00	22.68	21.92	22.20	50
12 Jun 12	22.20000 +0.60	22.70	21.56	21.60	1,927
11 Jun 12	21.60000 +1.80	23.00	21.28	21.28	1,733
08 Jun 12	19.80000 +0.00	19.80	19.80	19.80	6
07 Jun 12	19.80000 +0.00	19.80	19.80	19.80	31
06 Jun 12	19.80000 +0.12	19.80	19.33	19.80	2,282
01 Jun 12	19.68000 +0.04	19.68	19.60	19.68	96
31 May 12	19.64000 +0.00	19.64	19.60	19.64	16
30 May 12	19.64000 -0.04	19.64	19.64	19.64	125
29 May 12	19.68000 -0.12	19.68	19.68	19.68	50
28 May 12	19.80000 +0.14	19.91	19.60	19.80	431
25 May 12	19.66000 -0.06	19.66	19.66	19.66	30
24 May 12	19.72000 -0.04	19.72	19.72	19.72	63
23 May 12	19.76000 -0.04	19.76	19.72	19.76	174
21 May 12	19.80000 +0.00	19.80	19.72	19.80	488
18 May 12	19.80000 +0.02	19.92	19.60	19.80	722
17 May 12	19.78000 +0.18	19.78	19.52	19.60	696
16 May 12	19.60000 -0.40	20.00	17.92	17.92	1,335
15 May 12	20.00000 -2.80	22.20	20.00	22.20	138
14 May 12	22.80000 -0.40	23.20	22.80	23.20	911
11 May 12	23.20000 -0.24	23.20	23.20	23.20	106
09 May 12	23.44000 -0.22	23.44	22.97	23.44	530
08 May 12	23.66400 -0.74	23.66	22.80	23.66	267
04 May 12	24.40000 -1.20	24.40	22.00	24.40	3,292
03 May 12	25.60000 -2.00	27.60	24.00	27.60	1,710
02 May 12	27.60000 -0.40	27.60	27.20	27.60	22
01 May 12	28.00000 +0.00	28.00	27.20	28.00	250
30 Apr 12	28.00000 +0.00	28.00	28.00	28.00	69
27 Apr 12	28.00000 -0.80	28.00	28.00	28.00	172
26 Apr 12	28.80000 +0.00	28.80	28.80	28.80	313
24 Apr 12	28.80000 +0.00	28.80	28.00	28.80	143
23 Apr 12	28.80000 -0.01	28.80	28.80	28.80	38
20 Apr 12	28.80800 -0.39	28.81	28.81	28.81	128
19 Apr 12	29.20000 +0.00	29.20	28.40	29.20	906
18 Apr 12	29.20000 -0.40	29.20	29.20	29.20	25
17 Apr 12	29.60000 -0.40	30.00	29.20	30.00	363
16 Apr 12	30.00000 -0.12	30.00	30.00	30.00	375
13 Apr 12	30.12000 +0.12	30.12	30.12	30.12	0
12 Apr 12	30.00000 -0.12	30.00	28.80	30.00	631
11 Apr 12	30.12000 -0.20	30.12	30.12	30.12	15
10 Apr 12	30.32000 +0.24	30.32	30.32	30.32	5
05 Apr 12	30.08000 -0.32	30.08	30.08	30.08	906
04 Apr 12	30.40000 +0.20	30.40	30.00	30.40	483
03 Apr 12	30.20000 +1.00	30.20	29.80	29.80	1,028
02 Apr 12	29.20000 -0.40	29.20	29.14	29.20	116
30 Mar 12	29.60000 +0.40	30.48	28.00	30.20	2,479
29 Mar 12	29.20000 -1.40	29.20	29.20	29.20	317
28 Mar 12	30.60000 -3.08	33.60	30.40	33.60	1,538
27 Mar 12	33.68000 +0.08	33.68	33.68	33.68	0
26 Mar 12	33.60000 +0.40	33.60	33.20	33.60	83
22 Mar 12	33.20000 -0.56	33.20	33.20	33.20	21
21 Mar 12	33.76000 -0.24	33.76	32.80	33.76	263
20 Mar 12	34.00000 +1.60	34.00	34.00	34.00	94
19 Mar 12	32.40000 +0.12	32.40	32.36	32.36	39
16 Mar 12	32.28000 +0.00	32.28	32.28	32.28	13
15 Mar 12	32.28000 +0.08	32.40	32.28	32.28	75
14 Mar 12	32.20000 -2.80	34.56	32.04	34.56	1,809
13 Mar 12	35.00000 +0.20	35.00	34.78	35.00	209
12 Mar 12	34.80000 -0.08	34.80	34.80	34.80	9
09 Mar 12	34.88000 -0.32	34.88	34.81	34.88	304
08 Mar 12	35.20000 -0.40	35.20	35.20	35.20	219
07 Mar 12	35.60000 -1.10	36.00	32.80	36.00	1,759
06 Mar 12	36.70000 -0.30	36.70	35.49	36.70	586
05 Mar 12	37.00000 +3.00	39.80	36.00	39.00	2,989
02 Mar 12	34.00000 -0.20	35.15	34.00	35.15	341
01 Mar 12	34.20000 -2.80	34.20	34.20	34.20	44
29 Feb 12	37.00000 +0.08	37.20	34.20	37.00	37
28 Feb 12	36.92000 -0.08	36.92	36.92	36.92	47
27 Feb 12	37.00000 +2.20	37.20	34.20	36.00	140
24 Feb 12	34.80000 -1.20	34.80	34.80	34.80	621
23 Feb 12	36.00000 -2.67	38.20	36.00	38.20	1,021
22 Feb 12	38.66800 -0.53	38.67	38.50	38.67	38
21 Feb 12	39.20000 -0.80	39.20	37.69	39.20	313
20 Feb 12	40.00000 +0.00	41.40	38.00	40.00	331
17 Feb 12	40.00000 -1.00	41.40	38.00	41.00	1,082
16 Feb 12	41.00000 -0.20	42.80	40.00	41.00	177
15 Feb 12	41.20000 -0.80	43.60	41.20	42.00	168
14 Feb 12	42.00000 +2.50	43.48	39.80	39.80	422
13 Feb 12	39.50000 -0.50	40.00	39.50	40.00	659
10 Feb 12	40.00000 +0.67	41.76	39.20	40.00	1,050
09 Feb 12	39.33200 -0.67	39.33	39.33	39.33	20
08 Feb 12	40.00000 +0.00	41.80	40.00	40.00	172
07 Feb 12	40.00000 +0.00	41.80	39.20	40.00	18
06 Feb 12	40.00000 +0.00	42.00	39.20	40.00	1,040
03 Feb 12	40.00000 +1.20	42.00	39.00	40.00	515
02 Feb 12	38.80000 -1.20	38.80	38.80	38.80	13
01 Feb 12	40.00000 +0.00	40.40	38.00	40.00	183
31 Jan 12	40.00000 +1.00	40.92	38.20	39.00	1,294
30 Jan 12	39.00000 +0.60	40.67	36.80	38.00	871
27 Jan 12	38.40000 +0.40	40.00	38.40	38.40	684
26 Jan 12	38.00000 -4.00	42.80	36.20	42.00	399
25 Jan 12	42.00000 +2.00	43.80	38.80	40.00	541
24 Jan 12	40.00000 +0.00	42.00	38.48	40.00	452
23 Jan 12	40.00000 +1.00	42.00	39.80	39.80	817
20 Jan 12	39.00000 +5.55	39.36	33.60	33.60	741
19 Jan 12	33.45200 +0.41	34.61	33.45	33.45	320
18 Jan 12	33.04400 -2.56	33.80	33.04	33.80	328
17 Jan 12	35.60000 +1.60	35.60	35.60	35.60	101
16 Jan 12	34.00000 -2.00	35.60	32.60	35.60	686
13 Jan 12	36.00000 +1.00	36.20	35.20	35.20	186
12 Jan 12	35.00000 +5.00	38.40	31.60	31.60	1,502
11 Jan 12	30.00000 +2.00	33.98	29.20	29.20	1,550
10 Jan 12	28.00000 +0.20	28.80	27.80	27.80	175
09 Jan 12	27.80000 +1.80	27.80	27.80	27.80	41
06 Jan 12	26.00000 +0.00	28.00	25.20	25.20	906
05 Jan 12	26.00000 +0.00	26.00	26.00	26.00	31
04 Jan 12	26.00000 +0.80	26.80	26.00	26.00	516
03 Jan 12	25.20000 +1.20	25.20	25.20	25.20	47
29 Dec 11	24.00000 +2.00	24.00	24.00	24.00	31
28 Dec 11	22.00000 -1.20	26.00	21.20	22.00	279
23 Dec 11	23.20000 +0.04	23.20	23.20	23.20	9
22 Dec 11	23.16000 -0.04	23.20	23.16	23.16	73
21 Dec 11	23.20000 +1.20	24.00	23.20	23.20	294
20 Dec 11	22.00000 -1.00	23.60	20.40	23.00	1,581
19 Dec 11	23.00000 +0.00	23.52	22.20	23.00	1,016
16 Dec 11	23.00000 +0.00	23.04	22.96	23.00	50
15 Dec 11	23.00000 +0.00	23.00	23.00	23.00	0
14 Dec 11	23.00000 +0.24	23.00	23.00	23.00	63
13 Dec 11	22.76000 -0.24	22.76	22.76	22.76	1
12 Dec 11	23.00000 -1.00	24.00	23.00	24.00	365
09 Dec 11	24.00000 +1.20	27.20	23.48	23.48	437
07 Dec 11	22.80000 -1.40	22.80	20.80	22.80	752
06 Dec 11	24.20000 -1.80	24.20	24.20	24.20	125
02 Dec 11	26.00000 -1.80	27.96	24.00	26.00	565
29 Nov 11	27.80000 +1.80	27.80	27.80	27.80	63
28 Nov 11	26.00000 -2.00	28.00	26.00	26.00	1,669
25 Nov 11	28.00000 +0.40	28.00	28.00	28.00	166
24 Nov 11	27.60000 +1.10	27.60	27.60	27.60	9
23 Nov 11	26.50000 -1.46	26.52	26.50	26.50	250
22 Nov 11	27.96000 +3.96	27.96	27.96	27.96	31
21 Nov 11	24.00000 -3.96	24.00	24.00	24.00	19
18 Nov 11	27.96000 +0.00	27.96	27.96	27.96	31
17 Nov 11	27.96000 +0.64	27.96	27.96	27.96	31
16 Nov 11	27.32000 +3.32	27.60	27.32	27.32	250
15 Nov 11	24.00000 -3.20	27.60	24.00	24.00	226
14 Nov 11	27.20000 +0.28	27.60	27.20	27.20	131
11 Nov 11	26.92000 +0.00	26.92	26.92	26.92	219
10 Nov 11	26.92000 +2.92	26.92	26.92	26.92	54
08 Nov 11	24.00000 +0.00	27.00	23.20	24.00	58
07 Nov 11	24.00000 +2.00	27.20	22.84	24.00	75
04 Nov 11	22.00400 -4.40	22.00	22.00	22.00	156
03 Nov 11	26.40000 +2.40	26.40	26.40	26.40	63
02 Nov 11	24.00000 -3.52	26.80	22.00	24.00	375
01 Nov 11	27.52000 +0.00	27.52	27.52	27.52	63
31 Oct 11	27.52000 +3.52	27.52	27.52	27.52	63
28 Oct 11	24.00000 +1.00	28.00	22.76	24.00	958
27 Oct 11	23.00000 -1.96	26.00	22.08	23.00	180
26 Oct 11	24.96000 +1.96	25.20	24.96	24.96	359
21 Oct 11	23.00000 +0.00	24.96	22.00	23.00	280
19 Oct 11	23.00000 +0.00	25.20	21.80	23.00	59
18 Oct 11	23.00000 +0.00	23.04	22.96	23.00	6
17 Oct 11	23.00000 +0.00	25.40	23.00	23.00	525
14 Oct 11	23.00000 -4.75	25.20	23.00	24.00	1,571
13 Oct 11	27.75200 +3.75	27.92	27.75	27.75	28
12 Oct 11	24.00000 +0.00	24.00	24.00	24.00	51
11 Oct 11	24.00000 +0.40	24.00	24.00	24.00	70
10 Oct 11	23.60000 +1.90	23.60	22.00	22.00	83
07 Oct 11	21.70000 +2.50	21.72	21.70	21.70	63
06 Oct 11	19.20000 -1.90	19.20	19.20	19.20	300
04 Oct 11	21.10000 +2.10	22.00	21.10	21.10	350
30 Sep 11	19.00000 +1.00	21.12	17.52	18.00	245
29 Sep 11	18.00000 +1.40	18.00	17.20	17.20	318
28 Sep 11	16.60000 +2.56	16.60	16.60	16.60	241
23 Sep 11	14.04000 -1.96	14.04	14.04	14.04	94
22 Sep 11	16.00000 +0.00	16.80	14.00	16.00	2,281
20 Sep 11	16.00000 +0.00	16.00	16.00	16.00	219
19 Sep 11	16.00000 -0.12	16.00	16.00	16.00	63
16 Sep 11	16.12000 -1.88	16.12	16.12	16.12	60
15 Sep 11	18.00000 -1.00	19.00	17.00	19.00	131
14 Sep 11	19.00000 -1.04	20.00	15.00	20.00	344
12 Sep 11	20.04000 -0.28	20.04	20.04	20.04	4
30 Aug 11	20.32000 +0.28	20.32	20.32	20.32	13
25 Aug 11	20.04000 +0.00	20.04	20.04	20.04	3
24 Aug 11	20.04000 +2.04	20.04	20.04	20.04	9
23 Aug 11	18.00000 -2.05	18.00	18.00	18.00	30
17 Aug 11	20.04800 -1.95	20.05	20.04	20.05	2
15 Aug 11	22.00000 +1.80	22.00	22.00	22.00	0
11 Aug 11	20.20000 -1.80	20.20	20.20	20.20	2
10 Aug 11	22.00000 +4.40	22.80	20.00	22.00	186
09 Aug 11	17.60000 -4.00	17.60	17.60	17.60	156
04 Aug 11	21.60000 +0.60	21.60	21.60	21.60	125
03 Aug 11	21.00000 -4.00	22.40	20.00	22.40	913
02 Aug 11	25.00000 +0.06	25.04	24.96	25.00	30
29 Jul 11	24.94000 +0.54	24.94	24.40	24.94	40
28 Jul 11	24.40000 +4.40	24.40	24.40	24.40	101
27 Jul 11	20.00000 -5.96	20.00	20.00	20.00	156
26 Jul 11	25.96000 +1.88	25.96	24.40	25.96	50
25 Jul 11	24.08000 -1.92	24.08	24.08	24.08	1
22 Jul 11	26.00000 +0.00	26.00	26.00	26.00	6
21 Jul 11	26.00000 +1.92	26.00	26.00	26.00	31
18 Jul 11	24.08000 -1.92	24.08	24.08	24.08	31
14 Jul 11	26.00000 +0.80	26.60	24.00	26.00	1,099
13 Jul 11	25.20000 +0.00	25.20	25.20	25.20	19
12 Jul 11	25.20000 -1.40	25.20	25.20	25.20	65
11 Jul 11	26.60000 +2.20	26.80	26.60	26.60	156
08 Jul 11	24.40000 -2.60	24.40	23.12	24.40	284
06 Jul 11	27.00000 -1.60	28.60	27.00	28.60	71
04 Jul 11	28.60000 +0.68	28.60	28.60	28.60	2
01 Jul 11	27.92000 +0.92	27.92	27.80	27.80	166
30 Jun 11	27.00000 -1.00	27.92	24.04	27.00	167
29 Jun 11	28.00000 -1.00	28.00	28.00	28.00	177
28 Jun 11	29.00000 -1.00	32.00	28.00	32.00	336
27 Jun 11	30.00000 -2.60	30.00	30.00	30.00	31
24 Jun 11	32.60000 +0.60	32.60	30.04	32.60	77
23 Jun 11	32.00000 -2.00	32.00	32.00	32.00	31
22 Jun 11	34.00000 -4.40	36.00	32.00	36.00	654
21 Jun 11	38.40000 +1.40	38.40	36.80	38.40	161
20 Jun 11	37.00000 +1.36	38.96	35.64	37.00	152
17 Jun 11	35.64000 +0.00	35.64	35.64	35.64	262
16 Jun 11	35.64000 -0.36	35.64	35.64	35.64	102
15 Jun 11	36.00000 +1.00	37.60	34.80	35.00	422
14 Jun 11	35.00000 +0.00	37.96	34.80	35.00	249
13 Jun 11	35.00000 -0.72	37.04	32.80	33.00	280
10 Jun 11	35.72000 +1.20	37.04	35.72	35.72	128
09 Jun 11	34.52000 +1.52	35.72	34.52	34.52	164
08 Jun 11	33.00000 +1.60	34.00	32.36	32.36	415
07 Jun 11	31.40000 +1.40	31.40	31.40	31.40	47
06 Jun 11	30.00000 -0.90	30.00	29.12	30.00	242
02 Jun 11	30.90000 +0.90	30.90	30.90	30.90	63
01 Jun 11	30.00000 +0.88	30.00	29.98	29.98	217
31 May 11	29.12000 +0.20	29.12	29.12	29.12	4
27 May 11	28.92000 -0.20	28.92	28.92	28.92	100
26 May 11	29.12000 -0.88	29.12	29.12	29.12	22
25 May 11	30.00000 +0.00	32.00	28.92	30.00	319
24 May 11	30.00000 +0.00	30.00	30.00	30.00	5
23 May 11	30.00000 +1.08	30.00	30.00	30.00	31
20 May 11	28.92000 +0.00	28.92	28.92	28.92	3
19 May 11	28.92000 +0.04	28.92	28.92	28.92	11
18 May 11	28.88000 -1.12	28.88	28.88	28.88	36
17 May 11	30.00000 +1.96	31.20	26.72	27.00	323
16 May 11	28.04000 -0.41	29.60	28.04	29.00	919
13 May 11	28.45200 -0.55	28.45	28.45	28.45	68
12 May 11	29.00000 +1.00	29.00	26.00	29.00	329
11 May 11	28.00000 -2.00	28.00	28.00	28.00	63
09 May 11	30.00000 -1.00	30.00	30.00	30.00	31
05 May 11	31.00000 -4.79	39.00	28.80	33.00	2,127
03 May 11	35.79200 +0.99	35.79	35.79	35.79	16
27 Apr 11	34.80000 +1.80	34.80	34.80	34.80	63
26 Apr 11	33.00000 -1.80	34.80	30.88	33.00	130
21 Apr 11	34.80000 +0.00	34.80	34.80	34.80	31
20 Apr 11	34.80000 +0.00	34.80	34.80	34.80	31
19 Apr 11	34.80000 +0.40	34.80	34.80	34.80	31
18 Apr 11	34.40000 +2.40	34.40	34.40	34.40	31
15 Apr 11	32.00000 -1.96	32.00	30.88	32.00	18
14 Apr 11	33.96000 +0.32	35.94	33.96	33.96	8
13 Apr 11	33.64000 +0.60	33.64	33.64	33.64	15
08 Apr 11	33.04000 +2.04	33.04	33.04	33.04	8
07 Apr 11	31.00000 +0.20	31.40	29.20	30.00	131
06 Apr 11	30.80000 +0.80	31.20	30.80	30.80	31
05 Apr 11	30.00000 +1.16	30.80	28.84	30.00	75
04 Apr 11	28.84000 -1.16	28.84	28.20	28.84	381
01 Apr 11	30.00000 +0.30	31.00	28.84	30.00	341
31 Mar 11	29.70000 +0.70	29.70	28.17	29.00	2,789
30 Mar 11	29.00000 -1.08	31.20	28.20	31.20	928
29 Mar 11	30.08000 +0.08	30.08	30.08	30.08	34
28 Mar 11	30.00000 -1.60	30.00	30.00	30.00	313
21 Mar 11	31.60000 +1.60	31.60	31.60	31.60	4
17 Mar 11	30.00000 -2.40	30.00	30.00	30.00	63
16 Mar 11	32.40000 -0.60	32.40	32.24	32.40	94
15 Mar 11	33.00000 -2.14	33.60	32.00	33.60	188
14 Mar 11	35.14000 +1.14	35.14	35.14	35.14	20
11 Mar 11	34.00000 -1.20	34.00	32.84	34.00	57
10 Mar 11	35.20000 +2.36	35.20	35.20	35.20	63
09 Mar 11	32.84000 -2.56	32.84	32.84	32.84	156
08 Mar 11	35.40000 -0.60	35.60	32.84	35.40	57
07 Mar 11	36.00000 +0.60	36.00	36.00	36.00	2
04 Mar 11	35.40000 +2.40	36.00	34.40	34.40	70
03 Mar 11	33.00000 -0.96	33.00	32.92	33.00	300
02 Mar 11	33.96000 +1.44	33.96	32.88	33.96	516
01 Mar 11	32.52000 -1.44	32.52	32.00	32.52	75
28 Feb 11	33.96000 -0.04	33.96	32.00	33.96	474
25 Feb 11	34.00000 +0.00	34.56	33.68	33.68	197
24 Feb 11	34.00000 +0.00	34.00	32.04	33.60	243
23 Feb 11	34.00000 -0.52	34.60	32.80	34.00	116
22 Feb 11	34.52000 +0.16	34.76	34.52	34.52	106
21 Feb 11	34.36000 +0.36	34.40	34.36	34.36	125
18 Feb 11	34.00000 +0.40	34.80	30.00	34.00	388
17 Feb 11	33.60000 -2.50	33.60	32.50	33.00	71
16 Feb 11	36.10000 -0.70	36.10	36.00	36.10	312
15 Feb 11	36.80000 -2.40	36.80	36.10	36.80	263
14 Feb 11	39.20000 +1.20	39.70	39.20	39.20	153
11 Feb 11	38.00000 +2.00	39.44	34.98	34.98	662
10 Feb 11	36.00000 -1.00	36.00	34.98	35.44	644
09 Feb 11	37.00000 -3.00	38.60	36.00	38.60	815
08 Feb 11	40.00000 -1.00	40.20	38.00	40.00	466
07 Feb 11	41.00000 +1.00	41.50	40.00	40.72	738
04 Feb 11	40.00000 +0.00	40.80	38.00	38.20	650
03 Feb 11	40.00000 -1.20	40.00	38.00	39.00	693
02 Feb 11	41.20000 +1.20	41.20	41.20	41.20	31
01 Feb 11	40.00000 +0.92	40.00	38.40	38.40	56
31 Jan 11	39.08000 +0.08	40.00	39.08	40.00	84
28 Jan 11	39.00000 +3.00	40.00	35.60	37.32	758
27 Jan 11	36.00000 -10.00	46.00	36.00	46.00	1,532
26 Jan 11	46.00000 -1.00	47.80	44.80	47.80	1,363
25 Jan 11	47.00000 +12.00	50.80	36.50	36.50	7,700
24 Jan 11	35.00000 +0.20	36.50	32.40	32.40	318
21 Jan 11	34.80000 -2.20	34.80	34.00	34.00	102
20 Jan 11	37.00000 -1.00	37.20	36.00	37.20	154
19 Jan 11	38.00000 +0.00	38.08	34.00	36.00	428
18 Jan 11	38.00000 -4.00	42.00	38.00	42.00	378
17 Jan 11	42.00000 +0.00	42.00	40.00	42.00	343
14 Jan 11	42.00000 -3.00	44.00	40.00	44.00	1,084
13 Jan 11	45.00000 +9.00	48.00	37.20	37.98	8,003
12 Jan 11	36.00000 +4.44	38.00	32.00	32.00	1,958
11 Jan 11	31.56000 +0.36	32.00	31.56	31.56	272
10 Jan 11	31.20000 +0.00	31.20	31.20	31.20	9
06 Jan 11	31.20000 +2.20	31.56	31.20	31.56	172
05 Jan 11	29.00000 -2.20	31.32	28.80	31.20	484
04 Jan 11	31.20000 +0.00	31.20	31.20	31.20	173
31 Dec 10	31.20000 +2.20	31.40	31.20	31.40	130
30 Dec 10	29.00000 -1.00	29.00	29.00	29.00	72
29 Dec 10	30.00000 +1.16	31.56	29.00	31.56	272
24 Dec 10	28.84000 -0.16	28.84	28.79	28.79	369
23 Dec 10	29.00000 +2.00	29.92	26.80	27.90	537
22 Dec 10	27.00000 +1.20	27.96	25.76	25.80	277
21 Dec 10	25.80000 +0.00	25.80	25.80	25.80	31
20 Dec 10	25.80000 -0.14	25.80	24.20	24.20	9
17 Dec 10	25.94000 +0.00	25.94	24.20	25.94	90
16 Dec 10	25.94000 +0.44	25.94	24.20	24.20	109
15 Dec 10	25.50000 +0.00	25.50	25.50	25.50	125
14 Dec 10	25.50000 +0.50	25.50	25.50	25.50	1
13 Dec 10	25.00000 +0.60	26.00	22.00	22.00	602
10 Dec 10	24.40000 -0.60	24.40	24.00	24.40	61
09 Dec 10	25.00000 -2.00	25.00	24.40	25.00	40
08 Dec 10	27.00000 +0.00	30.00	25.00	30.00	395
07 Dec 10	27.00000 -1.00	29.00	24.00	26.04	702
06 Dec 10	28.00000 -0.60	30.00	26.00	28.58	1,612
03 Dec 10	28.60000 +0.00	28.60	28.56	28.60	249
02 Dec 10	28.60000 +0.20	28.60	26.92	28.30	300
01 Dec 10	28.40000 -0.60	28.40	28.34	28.40	470
30 Nov 10	29.00000 +0.00	30.36	26.00	30.36	1,666
29 Nov 10	29.00000 +0.00	30.80	27.40	30.80	1,070
26 Nov 10	29.00000 -4.00	34.00	27.40	34.00	1,943
25 Nov 10	33.00000 +6.00	34.00	27.40	28.00	1,014
24 Nov 10	27.00000 -1.00	30.00	24.40	28.00	2,928
23 Nov 10	28.00000 +8.40	28.60	19.80	20.00	1,998
22 Nov 10	19.60000 +2.28	20.00	19.60	19.60	255
18 Nov 10	17.32000 +0.92	17.32	16.40	17.20	904
16 Nov 10	16.40000 -0.16	16.40	16.00	16.12	569
15 Nov 10	16.56000 +0.08	16.56	16.12	16.12	484
11 Nov 10	16.48000 -0.04	16.48	16.28	16.46	215
10 Nov 10	16.52000 -0.48	16.52	16.00	16.52	516
09 Nov 10	17.00000 -1.00	17.32	15.20	15.20	625
08 Nov 10	18.00000 -1.00	19.00	18.00	18.16	357
05 Nov 10	19.00000 +0.80	19.32	18.16	19.32	188
03 Nov 10	18.20000 -0.80	18.20	18.20	18.20	14
02 Nov 10	19.00000 +0.52	20.60	18.04	20.60	201
29 Oct 10	18.48000 +0.00	18.48	18.48	18.48	156
28 Oct 10	18.48000 -1.52	18.48	18.48	18.48	10
27 Oct 10	20.00000 +0.08	20.68	18.48	20.68	119
26 Oct 10	19.92000 +1.44	19.92	19.92	19.92	6
25 Oct 10	18.48000 -1.48	18.48	18.48	18.48	16
21 Oct 10	19.96000 +0.00	19.96	19.92	19.96	111
20 Oct 10	19.96000 +1.96	19.96	18.00	18.00	12
19 Oct 10	18.00000 +0.00	18.00	18.00	18.00	209
18 Oct 10	18.00000 -3.96	18.00	18.00	18.00	19
14 Oct 10	21.96000 -0.04	21.96	21.96	21.96	56
13 Oct 10	22.00000 -0.36	22.20	20.00	22.20	127
12 Oct 10	22.36000 +0.36	22.36	22.36	22.36	61
11 Oct 10	22.00000 +0.00	22.40	20.88	22.40	181
08 Oct 10	22.00000 +1.60	22.40	20.00	20.00	213
06 Oct 10	20.40000 -1.60	20.40	20.00	20.28	310
05 Oct 10	22.00000 +4.40	23.52	17.60	17.60	531
04 Oct 10	17.60000 +0.20	17.60	17.60	17.60	347
01 Oct 10	17.40000 +3.92	22.00	16.20	21.00	1,456
29 Sep 10	13.48000 -2.12	13.48	10.80	13.48	515
28 Sep 10	15.60000 +1.60	15.76	15.60	15.60	65
27 Sep 10	14.00000 -0.80	15.60	12.40	13.80	190
23 Sep 10	14.80000 +2.40	15.76	14.80	14.80	111
22 Sep 10	12.40000 +0.00	14.80	11.20	14.80	60
20 Sep 10	12.40000 +1.00	14.16	11.04	12.60	1,760
17 Sep 10	11.40000 +0.40	12.00	11.00	11.98	262
16 Sep 10	11.00000 -5.40	14.00	8.60	14.00	15,573
15 Sep 10	16.40000 +0.20	16.40	16.40	16.40	38
10 Sep 10	16.20000 +0.20	16.20	16.20	16.20	15
08 Sep 10	16.00000 -0.56	16.20	14.40	16.20	60
07 Sep 10	16.56000 +2.16	16.56	16.56	16.56	71
06 Sep 10	14.40000 -1.60	14.40	14.40	14.40	13
02 Sep 10	16.00000 -1.84	16.00	16.00	16.00	156
01 Sep 10	17.84000 +0.84	17.84	17.84	17.84	1
31 Aug 10	17.00000 -2.00	17.60	16.00	16.40	1,001
27 Aug 10	19.00000 -0.20	20.00	14.80	20.00	282
25 Aug 10	19.20000 +0.00	19.20	19.20	19.20	125
20 Aug 10	19.20000 -0.80	19.20	19.20	19.20	14
19 Aug 10	20.00000 +3.60	20.00	20.00	20.00	13
18 Aug 10	16.40000 -3.60	16.40	16.40	16.40	31
17 Aug 10	20.00000 +0.00	20.00	20.00	20.00	90
13 Aug 10	20.00000 +3.60	20.00	20.00	20.00	12
11 Aug 10	16.40000 -4.00	16.40	16.40	16.40	11
05 Aug 10	20.40000 +3.90	20.40	16.00	20.40	150
04 Aug 10	16.50000 -3.50	16.50	16.50	16.50	13
03 Aug 10	20.00000 -2.40	20.00	20.00	20.00	63
29 Jul 10	22.40000 -0.04	22.40	22.40	22.40	24
27 Jul 10	22.44000 +0.00	22.44	22.44	22.44	8
23 Jul 10	22.44000 -0.36	22.44	22.44	22.44	1
22 Jul 10	22.80000 -1.10	22.80	22.44	22.80	61
21 Jul 10	23.90000 -0.10	23.90	23.20	23.90	342
20 Jul 10	24.00000 -1.90	25.90	22.00	25.90	219
19 Jul 10	25.90000 +0.90	25.90	25.90	25.90	63
16 Jul 10	25.00000 +0.00	26.00	23.56	26.00	710
15 Jul 10	25.00000 +2.97	26.00	22.43	22.43	710
12 Jul 10	22.03200 -5.57	22.03	22.03	22.03	313
07 Jul 10	27.60000 +1.60	27.60	27.60	27.60	43
02 Jul 10	26.00000 +3.50	29.60	22.50	22.50	259
01 Jul 10	22.50000 -7.00	22.50	22.50	22.50	8
30 Jun 10	29.50000 +7.10	29.50	29.50	29.50	16
29 Jun 10	22.40000 +0.00	22.40	22.40	22.40	34
28 Jun 10	22.40000 +0.00	22.40	22.40	22.40	1
25 Jun 10	22.40000 +1.80	22.40	22.40	22.40	9
16 Jun 10	20.60000 +0.20	20.60	20.60	20.60	94
14 Jun 10	20.40000 -1.60	20.40	20.40	20.40	55
11 Jun 10	22.00000 +1.60	25.60	20.00	20.00	11
10 Jun 10	20.40000 -1.97	20.40	20.40	20.40	6
07 Jun 10	22.37200 +0.00	24.00	22.37	22.37	72
04 Jun 10	22.37200 -1.33	23.70	22.37	23.70	18
03 Jun 10	23.70000 +0.30	23.70	23.70	23.70	31
01 Jun 10	23.40000 +4.40	23.40	23.40	23.40	16
25 May 10	19.00000 -5.00	19.40	14.00	19.40	9
24 May 10	24.00000 +6.60	24.00	24.00	24.00	208
20 May 10	17.40000 -1.60	17.40	17.40	17.40	7
19 May 10	19.00000 -4.00	22.80	17.40	17.40	84
17 May 10	23.00000 +0.10	23.00	23.00	23.00	31
13 May 10	22.90000 +3.90	22.90	22.90	22.90	19
07 May 10	19.00000 -3.90	22.90	17.20	17.20	12
06 May 10	22.90000 +5.70	22.90	22.90	22.90	5
05 May 10	17.20000 -5.20	17.20	17.20	17.20	8
04 May 10	22.40000 +3.40	22.40	22.40	22.40	63
30 Apr 10	19.00000 +0.00	24.00	17.00	22.00	290
29 Apr 10	19.00000 +0.00	22.40	16.40	22.40	45
27 Apr 10	19.00000 -2.90	21.00	16.00	16.00	38
21 Apr 10	21.90000 +6.80	21.90	21.90	21.90	29
19 Apr 10	15.10000 +0.00	15.10	15.10	15.10	4
12 Apr 10	15.10000 -0.02	15.10	15.10	15.10	6
09 Apr 10	15.12000 -3.88	15.12	15.12	15.12	31
08 Apr 10	19.00000 +3.90	19.56	15.10	15.10	57
07 Apr 10	15.10000 -0.30	15.10	15.10	15.10	63
06 Apr 10	15.40000 -3.60	15.40	15.12	15.40	70
01 Apr 10	19.00000 +0.00	19.60	15.10	15.10	231
31 Mar 10	19.00000 +3.80	19.80	14.40	19.80	875
29 Mar 10	15.20000 +0.00	15.20	15.20	15.20	29
25 Mar 10	15.20000 -3.00	15.20	15.20	15.20	13
24 Mar 10	18.20000 +2.80	18.20	15.40	15.40	36
23 Mar 10	15.40000 +0.30	15.40	15.40	15.40	55
22 Mar 10	15.10000 -3.30	15.10	15.10	15.10	19
19 Mar 10	18.40000 +0.00	18.40	15.40	15.40	215
17 Mar 10	18.40000 -0.40	18.40	18.40	18.40	31
15 Mar 10	18.80000 -0.40	18.80	15.40	18.80	594
12 Mar 10	19.20000 +0.20	19.20	19.20	19.20	156
11 Mar 10	19.00000 +2.90	19.40	15.32	19.40	316
09 Mar 10	16.10000 -2.90	16.10	15.32	16.10	15
08 Mar 10	19.00000 +4.20	24.00	14.00	20.00	1,116
05 Mar 10	14.80000 -3.00	14.80	14.80	14.80	3
04 Mar 10	17.80000 -0.12	19.10	17.80	17.80	244
03 Mar 10	17.92000 +1.64	18.40	17.92	18.40	172
02 Mar 10	16.28000 -0.02	16.28	16.28	16.28	31
26 Feb 10	16.30000 -0.10	16.30	16.30	16.30	11
23 Feb 10	16.40000 -0.56	16.40	16.40	16.40	2
22 Feb 10	16.96000 +0.00	16.96	16.96	16.96	10
10 Feb 10	16.96000 -3.52	16.96	16.96	16.96	10
09 Feb 10	20.48000 +0.88	20.48	20.48	20.48	63
05 Feb 10	19.60000 +0.60	19.60	19.60	19.60	40
04 Feb 10	19.00000 +3.00	19.60	15.20	15.20	54
26 Jan 10	16.00000 -0.96	16.00	16.00	16.00	156
22 Jan 10	16.96000 -2.44	16.96	16.96	16.96	8
18 Jan 10	19.40000 -0.20	19.40	16.96	19.40	50
15 Jan 10	19.60000 +0.56	19.60	19.04	19.04	30
07 Jan 10	19.04000 -0.96	19.04	18.12	18.12	61
06 Jan 10	20.00000 +1.88	20.00	18.12	18.12	72
04 Jan 10	18.12000 +0.00	18.12	16.40	16.40	150
31 Dec 09	18.12000 +0.00	18.12	18.12	18.12	69
30 Dec 09	18.12000 +0.00	18.12	18.12	18.12	3