FUNDMANAGER.co.uk

Solid State PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
23 Oct 26	165.00000 +2.50	174.00	160.00	162.50	85,927
22 Oct 26	162.50000 -8.50	172.36	160.00	171.00	115,126
21 Oct 26	171.00000 +6.00	175.00	163.00	165.00	96,187
20 Oct 26	165.00000 +3.50	170.00	160.00	161.50	57,911
19 Oct 26	161.50000 -1.00	165.00	160.75	162.50	44,006
16 Oct 26	162.50000 -1.50	165.00	160.55	164.00	104,376
15 Oct 26	164.00000 -2.50	170.00	163.00	166.50	56,295
14 Oct 26	166.50000 +1.50	170.00	163.00	165.00	100,704
13 Oct 26	165.00000 +0.00	165.00	163.00	165.00	36,959
12 Oct 26	165.00000 +0.00	165.00	163.00	165.00	39,409
09 Oct 26	165.00000 +0.00	167.00	163.00	165.00	463,373
08 Oct 26	165.00000 -2.00	168.00	162.80	167.00	247,231
07 Oct 26	167.00000 +1.00	168.25	162.00	166.00	97,294
06 Oct 26	166.00000 +0.00	166.00	162.00	166.00	223,481
05 Oct 26	166.00000 +0.00	170.00	162.00	166.00	198,411
02 Oct 26	166.00000 +0.00	169.50	162.00	166.00	80,612
01 Oct 26	166.00000 +0.00	170.00	162.00	166.00	54,123
30 Sep 26	166.00000 +1.00	170.00	162.08	165.00	128,740
29 Sep 26	165.00000 +2.50	170.00	160.00	162.50	57,240
28 Sep 26	162.50000 +0.00	165.00	160.00	162.50	98,524
25 Sep 26	162.50000 -5.00	170.00	160.00	167.50	188,676
24 Sep 26	167.50000 +0.50	170.00	164.30	167.00	45,970
23 Sep 26	167.00000 +0.00	170.00	164.00	167.00	93,079
22 Sep 26	167.00000 -0.50	170.00	164.00	167.50	52,091
21 Sep 26	167.50000 -4.00	171.00	160.50	171.00	229,132
18 Sep 26	171.50000 -1.00	175.00	168.00	172.50	84,405
17 Sep 26	172.50000 -5.00	177.00	170.00	176.00	89,147
16 Sep 26	177.50000 -1.50	180.00	171.25	179.00	215,755
15 Sep 26	179.00000 -9.50	190.00	175.00	188.50	162,541
14 Sep 26	188.50000 +0.00	190.00	186.50	188.50	48,378
11 Sep 26	188.50000 -3.50	190.00	187.00	190.00	85,524
10 Sep 26	192.00000 +0.00	196.00	188.00	192.00	38,876
09 Sep 26	192.00000 -1.00	196.00	188.00	193.00	35,659
08 Sep 26	193.00000 +0.00	196.00	191.84	193.00	28,112
07 Sep 26	193.00000 +3.50	196.00	187.00	189.50	104,825
04 Sep 26	189.50000 +0.00	192.00	187.00	189.50	47,480
03 Sep 26	189.50000 +0.00	192.00	187.00	189.50	52,989
02 Sep 26	189.50000 +0.00	192.00	187.00	189.50	46,372
01 Sep 26	189.50000 +1.00	195.00	187.00	188.50	115,139
28 Aug 26	188.50000 +0.00	190.00	187.00	187.50	67,671
27 Aug 26	188.50000 +0.00	188.50	187.06	188.50	14,427
26 Aug 26	188.50000 -1.00	192.00	187.00	189.50	23,872
25 Aug 26	189.50000 -3.00	195.00	187.00	192.50	30,010
24 Aug 26	192.50000 -2.50	204.00	190.00	195.00	133,553
21 Aug 26	195.00000 +0.00	200.00	191.00	195.00	60,012
20 Aug 26	195.00000 +12.50	197.40	182.50	185.00	96,280
19 Aug 26	182.50000 +0.00	184.99	181.55	182.50	44,012
18 Aug 26	182.50000 +0.00	183.50	180.00	182.50	69,061
17 Aug 26	182.50000 +0.00	185.00	180.00	182.50	56,458
14 Aug 26	182.50000 +2.50	185.00	179.60	180.00	101,414
13 Aug 26	180.00000 -2.50	185.00	175.00	182.50	82,864
12 Aug 26	182.50000 -3.50	187.20	180.00	186.00	34,908
11 Aug 26	186.00000 +0.00	187.90	182.71	187.90	1,361,488
10 Aug 26	186.00000 +0.00	190.00	182.00	186.00	147,001
07 Aug 26	186.00000 +0.00	190.00	182.00	186.00	89,797
06 Aug 26	186.00000 +1.00	188.00	182.00	185.00	33,860
05 Aug 26	185.00000 -7.00	194.64	180.00	192.00	156,574
04 Aug 26	192.00000 +0.00	195.00	190.56	192.00	23,716
03 Aug 26	192.00000 +0.50	195.00	188.00	191.50	46,175
31 Jul 26	191.50000 +5.00	193.70	187.00	187.00	116,118
30 Jul 26	186.50000 +2.50	195.00	183.00	186.50	127,869
29 Jul 26	184.00000 -2.00	190.00	182.76	186.00	192,635
28 Jul 26	186.00000 +1.00	190.00	181.00	185.00	168,089
27 Jul 26	185.00000 +0.00	190.00	180.00	185.00	38,716
24 Jul 26	185.00000 -2.50	195.00	180.00	187.50	1,140,767
23 Jul 26	187.50000 +0.00	190.00	182.50	187.50	28,443
22 Jul 26	187.50000 -5.00	195.00	186.25	192.50	44,345
21 Jul 26	192.50000 +0.00	194.80	190.00	192.50	78,386
20 Jul 26	192.50000 -2.50	195.00	190.00	195.00	41,271
17 Jul 26	195.00000 +0.00	200.00	190.00	195.00	48,439
16 Jul 26	195.00000 +0.00	199.50	190.00	195.00	21,098
15 Jul 26	195.00000 +0.00	197.00	190.00	195.00	22,415
14 Jul 26	195.00000 +0.00	200.30	190.00	195.00	165,568
13 Jul 26	195.00000 -2.50	200.00	190.00	197.50	58,680
10 Jul 26	197.50000 -2.50	201.00	190.00	200.00	40,516
09 Jul 26	200.00000 +0.00	205.00	195.00	200.00	42,752
08 Jul 26	200.00000 -2.50	205.00	195.00	202.50	17,562
07 Jul 26	202.50000 +2.50	205.00	195.00	200.00	116,849
06 Jul 26	200.00000 +2.50	204.70	197.02	197.50	52,704
03 Jul 26	197.50000 -7.50	202.80	195.00	202.80	103,393
02 Jul 26	205.00000 +0.00	207.50	200.00	205.00	38,998
01 Jul 26	205.00000 +0.00	207.50	200.00	205.00	81,338
30 Jun 26	205.00000 +0.00	210.00	200.00	205.00	233,383
29 Jun 26	205.00000 +12.50	215.00	200.00	207.50	638,118
26 Jun 26	192.50000 -6.50	205.00	190.00	200.00	90,729
25 Jun 26	199.00000 -1.00	202.50	195.00	200.00	97,844
24 Jun 26	200.00000 +0.00	205.00	195.00	200.00	58,798
23 Jun 26	200.00000 -3.00	210.00	196.40	205.00	54,329
22 Jun 26	203.00000 +8.00	215.00	195.00	195.00	273,809
19 Jun 26	195.00000 +1.50	200.00	187.00	193.50	96,989
18 Jun 26	193.50000 +8.50	200.00	180.00	185.00	84,790
17 Jun 26	185.00000 +2.50	187.00	180.00	182.50	54,515
16 Jun 26	182.50000 +0.00	188.00	180.00	182.50	104,518
15 Jun 26	182.50000 +2.50	186.00	175.00	180.00	107,074
12 Jun 26	180.00000 +5.00	184.40	175.00	175.00	115,236
11 Jun 26	175.00000 +2.50	175.00	166.50	172.50	79,960
10 Jun 26	172.50000 -2.50	175.00	170.61	175.00	32,486
09 Jun 26	175.00000 -2.50	180.00	170.00	177.50	58,623
08 Jun 26	177.50000 -2.50	179.50	174.50	177.50	47,955
05 Jun 26	180.00000 -5.00	186.84	172.66	185.00	99,187
04 Jun 26	185.00000 -5.00	193.50	183.00	190.00	134,660
03 Jun 26	190.00000 -5.00	200.00	180.00	195.00	119,302
02 Jun 26	195.00000 +5.00	210.00	190.10	190.10	221,250
01 Jun 26	190.00000 -15.00	207.75	185.00	205.00	186,214
29 May 26	205.00000 +31.00	215.00	173.50	174.00	304,212
28 May 26	174.00000 +0.00	175.90	170.50	174.00	21,138
27 May 26	174.00000 +0.00	177.92	170.00	174.00	52,286
26 May 26	174.00000 +4.00	175.00	170.00	170.00	65,507
22 May 26	170.00000 +0.00	174.88	165.00	170.00	66,319
21 May 26	170.00000 +0.00	173.80	165.62	170.00	10,278
20 May 26	170.00000 +0.00	175.00	165.00	170.00	80,300
19 May 26	170.00000 +0.00	174.99	169.31	170.00	86,270
18 May 26	170.00000 +0.00	174.99	169.00	170.00	89,343
15 May 26	170.00000 +0.00	174.99	165.00	170.00	80,018
14 May 26	170.00000 +0.00	174.99	169.71	170.00	11,778
13 May 26	170.00000 +0.00	175.00	165.00	170.00	83,783
12 May 26	170.00000 +0.00	175.00	169.50	170.00	17,772
11 May 26	170.00000 +0.00	175.00	165.00	170.00	76,065
08 May 26	170.00000 +0.00	175.00	165.00	170.00	47,162
07 May 26	170.00000 +2.50	174.99	165.65	170.00	109,268
06 May 26	167.50000 -2.50	171.50	165.00	170.00	73,404
05 May 26	170.00000 +0.00	175.00	167.55	170.00	51,865
01 May 26	170.00000 +0.00	175.00	169.50	170.00	37,911
30 Apr 26	170.00000 +0.00	174.79	165.00	170.00	61,376
29 Apr 26	170.00000 +0.00	175.00	165.06	170.00	58,508
28 Apr 26	170.00000 -2.50	175.00	167.20	172.50	72,130
27 Apr 26	172.50000 +9.50	177.60	158.60	165.00	170,491
24 Apr 26	163.00000 +3.00	170.00	159.02	160.00	47,618
23 Apr 26	160.00000 +0.00	164.00	157.60	160.00	18,314
22 Apr 26	160.00000 +0.00	164.00	155.00	160.00	82,644
21 Apr 26	160.00000 +0.00	165.00	155.00	160.00	141,979
20 Apr 26	160.00000 +2.50	165.00	155.00	157.50	43,881
17 Apr 26	157.50000 +2.50	160.00	155.00	157.50	116,406
16 Apr 26	155.00000 -5.00	164.85	152.50	160.00	93,901
15 Apr 26	160.00000 +0.00	165.00	155.00	160.00	36,705
14 Apr 26	160.00000 +0.00	165.00	156.42	160.00	21,322
13 Apr 26	160.00000 +0.00	165.00	155.00	160.00	93,870
10 Apr 26	160.00000 +0.00	164.85	157.15	160.00	34,475
09 Apr 26	160.00000 +0.00	165.00	155.00	160.00	120,198
08 Apr 26	160.00000 +20.50	165.00	152.50	155.00	343,850
07 Apr 26	139.50000 +1.00	141.25	137.00	138.50	49,305
02 Apr 26	138.50000 -4.00	145.00	137.30	142.50	139,592
01 Apr 26	142.50000 +0.00	145.00	140.41	142.50	81,875
31 Mar 26	142.50000 +0.00	142.50	140.00	142.50	40,538
30 Mar 26	142.50000 +0.00	145.00	140.00	142.50	104,269
27 Mar 26	142.50000 +0.00	143.25	140.00	142.50	20,259
26 Mar 26	142.50000 +0.00	145.00	139.50	142.50	96,396
25 Mar 26	142.50000 +0.00	144.75	140.00	142.50	136,207
24 Mar 26	142.50000 -5.00	150.00	140.00	147.50	84,889
23 Mar 26	147.50000 -5.00	155.00	143.50	152.50	58,269
20 Mar 26	152.50000 -3.50	157.00	150.00	156.00	39,384
19 Mar 26	156.00000 -5.00	164.98	154.84	161.00	182,680
18 Mar 26	161.00000 +0.00	165.00	157.00	161.00	141,437
17 Mar 26	161.00000 +0.00	164.98	157.00	161.00	47,464
16 Mar 26	161.00000 +0.00	165.00	157.00	161.00	113,586
13 Mar 26	161.00000 +0.00	162.50	157.00	161.00	224,577
12 Mar 26	161.00000 -1.50	161.00	157.15	161.00	72,735
11 Mar 26	162.50000 +0.00	165.00	160.00	162.50	19,883
10 Mar 26	162.50000 +0.00	164.50	157.00	162.50	42,876
09 Mar 26	162.50000 -2.50	170.00	160.00	165.00	54,083
06 Mar 26	165.00000 +0.00	166.00	160.00	165.00	54,665
05 Mar 26	165.00000 +0.00	165.80	160.00	165.00	81,067
04 Mar 26	165.00000 -2.50	170.00	160.00	167.50	89,665
03 Mar 26	167.50000 -4.50	175.00	165.00	172.50	144,165
02 Mar 26	172.00000 +2.00	175.00	168.00	170.00	94,678
27 Feb 26	170.00000 +0.00	172.40	165.00	170.00	60,054
26 Feb 26	170.00000 +0.00	175.00	165.00	170.00	55,013
25 Feb 26	170.00000 +5.00	174.90	165.00	165.00	96,102
24 Feb 26	165.00000 +0.00	169.90	160.00	165.00	128,120
23 Feb 26	165.00000 +0.00	170.00	160.00	165.00	84,803
20 Feb 26	165.00000 +0.00	169.95	160.00	165.00	101,874
19 Feb 26	165.00000 +5.00	169.00	158.50	160.00	160,136
18 Feb 26	160.00000 +0.00	164.50	158.52	160.00	82,008
17 Feb 26	160.00000 +0.00	165.00	155.00	160.00	29,962
16 Feb 26	160.00000 +0.00	165.00	155.00	160.00	38,752
13 Feb 26	160.00000 +0.00	165.00	159.25	160.00	58,179
12 Feb 26	160.00000 +0.00	164.50	158.55	160.00	111,689
11 Feb 26	160.00000 +0.00	165.00	155.00	160.00	26,486
10 Feb 26	160.00000 +0.00	164.50	157.60	160.00	50,060
09 Feb 26	160.00000 +0.00	165.00	157.50	160.00	45,082
06 Feb 26	160.00000 -1.00	165.00	155.00	161.00	89,014
05 Feb 26	161.00000 +0.00	165.00	157.00	161.00	70,189
04 Feb 26	161.00000 +0.00	161.00	157.00	161.00	51,191
03 Feb 26	161.00000 +0.00	161.00	157.50	161.00	33,350
02 Feb 26	161.00000 -1.50	165.00	157.00	162.50	166,938
30 Jan 26	162.50000 +0.00	164.73	160.00	162.50	16,582
29 Jan 26	162.50000 +0.00	164.75	160.00	162.50	92,148
28 Jan 26	162.50000 +0.00	165.00	160.00	162.50	84,784
27 Jan 26	162.50000 +0.00	165.00	160.00	162.50	14,844
26 Jan 26	162.50000 +0.00	165.00	160.00	162.50	32,340
23 Jan 26	162.50000 +2.50	165.00	160.00	160.00	36,257
22 Jan 26	160.00000 +0.00	165.00	158.60	160.00	52,050
21 Jan 26	160.00000 +0.00	165.00	155.00	160.00	41,757
20 Jan 26	160.00000 -15.00	175.00	155.00	175.00	118,806
19 Jan 26	175.00000 -1.00	180.00	170.00	176.00	44,438
16 Jan 26	176.00000 +1.00	180.00	174.00	175.00	62,817
15 Jan 26	175.00000 +0.00	180.00	171.00	175.00	58,260
14 Jan 26	175.00000 +0.00	179.74	170.00	175.00	36,845
13 Jan 26	175.00000 +3.00	180.00	172.50	175.00	77,162
12 Jan 26	172.00000 -3.00	180.00	170.00	175.00	118,161
09 Jan 26	175.00000 +2.50	179.90	170.00	172.50	224,521
08 Jan 26	172.50000 +5.00	175.00	164.97	167.50	103,836
07 Jan 26	167.50000 +6.50	170.00	160.00	161.00	137,901
06 Jan 26	161.00000 +1.00	164.00	155.00	160.00	98,521
05 Jan 26	160.00000 +0.00	160.00	154.99	160.00	84,682
02 Jan 26	160.00000 +0.00	160.00	155.78	160.00	48,430
31 Dec 25	160.00000 +0.00	160.00	155.41	160.00	10,926
30 Dec 25	160.00000 +0.00	160.00	155.75	160.00	8,791
29 Dec 25	160.00000 +0.00	164.00	155.65	160.00	124,642
24 Dec 25	160.00000 +0.00	160.00	155.00	160.00	9,225
23 Dec 25	160.00000 +0.00	160.50	155.50	160.00	46,151
22 Dec 25	160.00000 +0.00	164.95	155.00	160.00	37,660
19 Dec 25	160.00000 +0.00	164.95	155.00	160.00	53,821
18 Dec 25	160.00000 -2.50	162.97	156.50	162.50	77,189
17 Dec 25	162.50000 +5.00	165.00	158.00	158.00	198,797
16 Dec 25	157.50000 +7.50	160.00	146.56	150.00	307,946
15 Dec 25	150.00000 -5.00	154.75	145.00	154.75	62,164
12 Dec 25	155.00000 -2.50	158.90	152.00	157.50	66,767
11 Dec 25	157.50000 +0.00	158.48	153.82	157.50	54,986
10 Dec 25	157.50000 -7.50	164.00	155.00	164.00	98,350
09 Dec 25	165.00000 +0.00	169.95	160.00	165.00	67,940
08 Dec 25	165.00000 +7.50	166.00	159.75	159.75	193,439
05 Dec 25	157.50000 +2.50	160.00	154.51	155.00	63,873
04 Dec 25	155.00000 +0.00	160.00	154.40	155.00	49,230
03 Dec 25	155.00000 -2.50	160.00	150.00	157.50	98,567
02 Dec 25	157.50000 +12.50	158.70	142.00	145.00	223,690
01 Dec 25	145.00000 +2.50	154.00	140.00	146.50	140,462
28 Nov 25	142.50000 +2.50	144.90	136.25	140.00	144,107
27 Nov 25	140.00000 -1.00	144.00	136.10	141.00	50,527
26 Nov 25	141.00000 -1.50	141.00	137.00	141.00	31,822
25 Nov 25	142.50000 +0.00	144.50	140.00	142.50	20,950
24 Nov 25	142.50000 +0.00	142.50	140.00	142.50	27,728
21 Nov 25	142.50000 +0.00	144.50	140.00	142.50	42,154
20 Nov 25	142.50000 +5.00	150.00	140.00	145.00	146,277
19 Nov 25	137.50000 -2.50	141.50	135.10	140.00	53,290
18 Nov 25	140.00000 -7.50	145.00	136.55	145.00	84,576
17 Nov 25	147.50000 +0.00	149.75	145.00	147.50	37,825
14 Nov 25	147.50000 +0.00	148.25	145.00	147.50	56,739
13 Nov 25	147.50000 -2.50	153.00	143.55	150.00	98,202
12 Nov 25	150.00000 +5.00	154.90	145.00	145.00	118,796
11 Nov 25	145.00000 +0.00	148.00	144.30	145.00	41,080
10 Nov 25	145.00000 +0.00	148.00	142.00	145.00	21,427
07 Nov 25	145.00000 -1.00	148.00	142.40	146.00	89,216
06 Nov 25	146.00000 +1.00	149.00	142.60	145.00	169,897
05 Nov 25	145.00000 +5.00	149.90	140.00	140.00	108,794
04 Nov 25	140.00000 -2.50	149.93	135.00	142.50	241,343
03 Nov 25	142.50000 -5.00	150.00	136.45	147.50	76,090
31 Oct 25	147.50000 -12.50	147.50	147.50	147.50	73,131
30 Oct 25	160.00000 +17.50	165.00	155.00	155.00	267,195
29 Oct 25	142.50000 -2.50	147.22	140.00	142.50	168,763
28 Oct 25	145.00000 -2.50	149.89	141.00	147.50	61,159
27 Oct 25	147.50000 -2.50	147.50	147.50	147.50	49,436
24 Oct 25	150.00000 +0.00	154.00	146.65	150.00	48,622
23 Oct 25	150.00000 +0.00	154.75	145.00	150.00	140,097
22 Oct 25	150.00000 -7.50	157.20	145.00	157.20	191,594
21 Oct 25	157.50000 -5.00	162.30	155.00	162.30	16,799
20 Oct 25	162.50000 +0.00	165.00	160.00	162.50	19,003
17 Oct 25	162.50000 -10.00	169.80	160.10	169.80	57,820
16 Oct 25	172.50000 +0.00	172.50	166.00	172.50	11,131
15 Oct 25	172.50000 +0.00	177.50	166.50	172.50	144,487
14 Oct 25	172.50000 -2.50	179.89	170.00	175.00	347,268
13 Oct 25	175.00000 -2.50	180.00	175.00	177.50	120,342
10 Oct 25	177.50000 +2.50	180.00	172.60	175.00	74,997
09 Oct 25	175.00000 +0.00	179.50	170.05	175.00	25,700
08 Oct 25	175.00000 +0.00	177.90	170.00	175.00	40,322
07 Oct 25	175.00000 +0.00	178.00	171.50	175.00	20,621
06 Oct 25	175.00000 +0.00	179.30	170.22	175.00	107,396
03 Oct 25	175.00000 +0.00	179.30	171.50	175.00	33,088
02 Oct 25	175.00000 +10.00	178.00	165.00	165.00	85,742
01 Oct 25	165.00000 +0.00	168.50	160.00	165.00	29,815
30 Sep 25	165.00000 +0.00	168.50	160.00	165.00	24,022
29 Sep 25	165.00000 +0.00	175.00	160.34	167.50	30,104
26 Sep 25	165.00000 +0.00	169.35	160.00	165.00	69,313
25 Sep 25	165.00000 -5.00	169.50	161.50	169.50	37,612
24 Sep 25	170.00000 -2.50	172.00	165.01	172.00	37,235
23 Sep 25	172.50000 +2.50	175.00	170.00	170.00	12,533
22 Sep 25	170.00000 +0.00	175.00	168.00	170.00	143,786
19 Sep 25	170.00000 +5.00	174.50	161.50	165.00	124,104
18 Sep 25	165.00000 +7.50	168.75	157.50	157.50	88,359
17 Sep 25	157.50000 +1.00	158.39	153.14	156.50	1,380,793
16 Sep 25	156.50000 +0.00	156.50	153.14	156.50	13,550
15 Sep 25	156.50000 +0.00	161.00	153.00	156.50	64,686
12 Sep 25	156.50000 +0.50	159.30	153.35	156.00	38,363
11 Sep 25	156.00000 -1.50	156.00	150.00	156.00	198,194
10 Sep 25	157.50000 +0.00	159.50	151.00	157.50	51,909
09 Sep 25	157.50000 +0.00	160.00	155.00	157.50	65,329
08 Sep 25	157.50000 +7.50	160.00	152.50	155.00	88,377
05 Sep 25	150.00000 -2.50	154.75	146.20	152.50	105,769
04 Sep 25	152.50000 +0.00	152.50	150.00	152.50	69,718
03 Sep 25	152.50000 +0.00	152.90	150.00	152.50	27,307
02 Sep 25	152.50000 -2.50	155.00	150.00	155.00	27,912
01 Sep 25	155.00000 -1.50	157.90	151.25	156.50	26,285
29 Aug 25	156.50000 +5.00	158.00	150.00	151.50	149,448
28 Aug 25	151.50000 -1.00	153.50	150.25	152.50	6,991
27 Aug 25	152.50000 +0.00	154.00	150.00	152.50	49,304
26 Aug 25	152.50000 -4.00	158.00	150.00	156.50	26,935
22 Aug 25	156.50000 +0.00	157.25	155.00	156.50	36,207
21 Aug 25	156.50000 -1.00	158.75	155.00	157.50	32,407
20 Aug 25	157.50000 +0.00	157.50	155.10	157.50	29,906
19 Aug 25	157.50000 +0.00	157.50	155.00	157.50	16,833
18 Aug 25	157.50000 +0.00	159.25	155.00	157.50	43,016
15 Aug 25	157.50000 +0.00	157.50	155.00	157.50	50,647
14 Aug 25	157.50000 +0.00	159.50	155.00	157.50	47,741
13 Aug 25	157.50000 +0.00	159.98	155.10	157.50	49,301
12 Aug 25	157.50000 -10.00	165.00	155.00	165.00	58,622
11 Aug 25	167.50000 +0.00	168.85	165.10	167.50	27,801
08 Aug 25	167.50000 +2.50	170.00	163.25	165.00	37,362
07 Aug 25	165.00000 +0.00	168.90	160.00	165.00	31,136
06 Aug 25	165.00000 +0.00	168.00	160.00	165.00	128,686
05 Aug 25	165.00000 -3.50	170.00	160.00	167.50	66,203
04 Aug 25	168.50000 +1.00	174.48	160.00	167.50	94,411
01 Aug 25	167.50000 -5.00	172.00	160.00	172.00	39,417
31 Jul 25	172.50000 +0.00	174.80	170.00	172.50	18,106
30 Jul 25	172.50000 +2.50	174.60	165.00	170.00	40,608
29 Jul 25	170.00000 -10.00	178.75	166.50	178.75	49,638
28 Jul 25	180.00000 +0.00	181.50	174.60	180.00	19,181
25 Jul 25	180.00000 +0.00	185.00	175.10	180.00	71,627
24 Jul 25	180.00000 +1.50	182.90	175.00	178.50	85,809
23 Jul 25	178.50000 +0.00	182.00	178.50	178.50	44,548
22 Jul 25	178.50000 +1.00	182.00	178.13	178.13	72,218
21 Jul 25	177.50000 +1.00	180.72	177.00	177.00	6,946
18 Jul 25	176.50000 +0.00	181.00	176.25	176.50	21,685
17 Jul 25	176.50000 -1.00	177.70	175.00	177.50	169,196
16 Jul 25	177.50000 -6.50	180.00	175.50	180.00	44,829
15 Jul 25	184.00000 -2.00	184.08	180.00	184.08	65,398
14 Jul 25	186.00000 +0.00	187.96	184.00	186.00	45,758
11 Jul 25	186.00000 +2.00	187.98	181.25	184.00	62,579
10 Jul 25	184.00000 +0.00	187.92	180.00	184.00	176,495
09 Jul 25	184.00000 +0.00	187.92	180.00	184.00	93,151
08 Jul 25	184.00000 -23.50	206.80	180.00	206.80	369,324
07 Jul 25	207.50000 +2.50	210.00	203.50	205.00	125,138
04 Jul 25	205.00000 +0.00	210.00	202.60	205.00	33,130
03 Jul 25	205.00000 +0.00	208.00	200.50	205.00	55,362
02 Jul 25	205.00000 +0.00	206.10	200.50	205.00	30,593
01 Jul 25	205.00000 +0.00	208.13	200.00	205.00	126,075
30 Jun 25	205.00000 +0.00	210.00	200.00	205.00	62,555
27 Jun 25	205.00000 -3.00	210.00	201.00	205.00	45,823
26 Jun 25	208.00000 +23.00	210.00	185.00	185.00	118,581
25 Jun 25	185.00000 +0.00	190.00	180.00	185.00	24,807
24 Jun 25	185.00000 +0.00	190.00	180.00	185.00	62,979
23 Jun 25	185.00000 -1.00	190.00	184.75	185.00	129,678
20 Jun 25	186.00000 +0.00	190.00	182.00	186.00	101,266
19 Jun 25	186.00000 +0.00	189.00	184.60	186.00	48,051
18 Jun 25	186.00000 +0.00	188.50	182.00	186.00	84,140
17 Jun 25	186.00000 +0.00	189.20	182.00	186.00	43,227
16 Jun 25	186.00000 +0.00	190.00	183.60	186.00	24,571
13 Jun 25	186.00000 -1.50	190.00	182.16	187.50	34,656
12 Jun 25	187.50000 +0.00	189.00	185.00	187.50	19,055
11 Jun 25	187.50000 -7.50	194.80	185.00	194.80	72,650
10 Jun 25	195.00000 +0.00	198.00	190.00	195.00	42,615
09 Jun 25	195.00000 +0.00	200.00	191.50	195.00	90,206
06 Jun 25	195.00000 +10.00	200.00	187.10	187.10	50,486
05 Jun 25	185.00000 +0.00	190.00	183.80	185.00	18,828
04 Jun 25	185.00000 +10.00	190.00	179.50	179.50	77,739
03 Jun 25	175.00000 +2.50	179.50	170.00	172.50	56,704
02 Jun 25	172.50000 +2.50	180.00	167.60	170.00	110,345
30 May 25	170.00000 +0.00	175.00	168.75	170.00	99,840
29 May 25	170.00000 -7.50	175.00	165.36	175.00	77,668
28 May 25	177.50000 +0.00	179.45	175.00	177.50	60,264
27 May 25	177.50000 -2.50	180.00	175.10	180.00	49,876
23 May 25	180.00000 +0.00	180.00	175.00	180.00	52,963
22 May 25	180.00000 -2.50	185.00	175.00	182.50	30,090
21 May 25	182.50000 +0.00	183.50	180.00	182.50	43,513
20 May 25	182.50000 -5.00	188.46	180.50	187.50	23,603
19 May 25	187.50000 -2.50	194.50	185.00	190.00	28,701
16 May 25	190.00000 +5.00	193.00	186.00	190.00	32,855
15 May 25	185.00000 -2.50	190.00	180.00	187.50	56,851
14 May 25	187.50000 -5.00	192.50	185.00	192.50	26,778
13 May 25	192.50000 -2.50	194.90	190.00	194.90	31,571
12 May 25	195.00000 +0.00	200.00	192.50	195.00	104,688
09 May 25	195.00000 +0.00	200.00	192.50	195.00	26,551
08 May 25	195.00000 +2.50	200.00	190.00	192.50	48,446
07 May 25	192.50000 +0.00	195.00	190.00	192.50	40,419
06 May 25	192.50000 +2.50	194.00	185.00	190.00	72,954
02 May 25	190.00000 +0.00	194.00	188.80	190.00	16,729
01 May 25	190.00000 -2.00	192.50	187.55	190.00	28,260
30 Apr 25	192.00000 +24.50	199.80	178.00	178.00	227,111
29 Apr 25	167.50000 +0.00	170.00	165.00	167.50	45,547
28 Apr 25	167.50000 +0.00	167.50	166.25	167.50	12,742
25 Apr 25	167.50000 +0.00	170.00	165.10	167.50	13,137
24 Apr 25	167.50000 -10.00	175.75	166.00	175.75	29,095
23 Apr 25	177.50000 -1.25	184.75	174.00	178.75	75,251
22 Apr 25	178.75000 +23.75	180.00	155.50	155.50	83,435
17 Apr 25	155.00000 +0.00	159.95	155.00	155.00	7,523
16 Apr 25	155.00000 +0.00	156.50	152.90	155.00	23,047
15 Apr 25	155.00000 +0.00	159.80	150.00	155.00	16,349
14 Apr 25	155.00000 +0.00	160.00	150.50	155.00	60,047
11 Apr 25	155.00000 -2.50	158.40	145.00	157.50	180,834
10 Apr 25	157.50000 +7.50	165.00	152.95	152.95	52,886
09 Apr 25	150.00000 -5.00	156.00	146.67	155.00	39,607
08 Apr 25	155.00000 +12.50	160.00	141.05	142.50	107,265
07 Apr 25	142.50000 -5.00	145.50	140.00	145.50	45,084
04 Apr 25	147.50000 -5.00	154.50	145.00	152.50	77,598
03 Apr 25	152.50000 -10.00	160.00	150.50	160.00	81,255
02 Apr 25	162.50000 -5.00	169.00	160.00	167.50	75,922
01 Apr 25	167.50000 +0.00	169.45	165.50	167.50	37,330
31 Mar 25	167.50000 +0.00	170.00	165.00	167.50	84,600
28 Mar 25	167.50000 +0.00	168.00	165.00	167.50	130,704
27 Mar 25	167.50000 -7.50	167.50	167.50	167.50	76,666
26 Mar 25	175.00000 -2.50	175.00	175.00	175.00	32,541
25 Mar 25	177.50000 -10.00	187.50	175.00	187.50	95,980
24 Mar 25	187.50000 -2.50	193.75	185.25	190.00	86,685
21 Mar 25	190.00000 +2.50	190.00	190.00	190.00	53,159
20 Mar 25	187.50000 -17.50	205.00	182.00	205.00	117,525
19 Mar 25	205.00000 +0.00	208.75	200.00	205.00	92,561
18 Mar 25	205.00000 +5.00	210.00	200.00	200.00	79,997
17 Mar 25	200.00000 +0.00	205.00	199.52	200.00	32,252
14 Mar 25	200.00000 +3.00	205.00	193.95	195.00	40,535
13 Mar 25	197.00000 +2.00	203.70	190.00	195.00	62,964
12 Mar 25	195.00000 -7.50	205.00	190.26	202.50	115,866
11 Mar 25	202.50000 +27.50	204.00	190.50	190.50	463,136
10 Mar 25	175.00000 +7.50	180.00	170.00	170.00	121,637
07 Mar 25	167.50000 +8.50	170.00	159.30	159.30	160,378
06 Mar 25	159.00000 +1.50	163.50	157.50	157.50	139,584
05 Mar 25	157.50000 +4.50	160.00	155.25	157.50	145,958
04 Mar 25	153.00000 +13.00	159.00	139.50	140.00	175,691
03 Mar 25	140.00000 +7.50	144.89	131.55	132.50	95,405
28 Feb 25	132.50000 -2.50	136.20	130.13	135.00	85,044
27 Feb 25	135.00000 -10.00	144.00	130.10	144.00	88,734
26 Feb 25	145.00000 -2.50	148.40	141.00	147.50	62,866
25 Feb 25	147.50000 +0.00	149.85	145.00	147.50	19,139
24 Feb 25	147.50000 -5.00	154.75	145.00	152.50	79,950
21 Feb 25	152.50000 -2.50	157.00	150.00	155.00	60,487
20 Feb 25	155.00000 +0.00	157.00	152.25	155.00	16,983
19 Feb 25	155.00000 -2.50	158.00	150.00	155.00	73,220
18 Feb 25	157.50000 +2.50	160.00	155.10	155.10	33,756
17 Feb 25	155.00000 +5.00	159.75	150.25	150.25	44,061
14 Feb 25	150.00000 +0.00	155.00	147.50	150.00	35,739
13 Feb 25	150.00000 -5.00	159.00	145.00	155.00	46,569
12 Feb 25	155.00000 -2.50	159.00	152.20	157.50	66,506
11 Feb 25	157.50000 +5.00	160.00	156.00	156.00	50,353
10 Feb 25	152.50000 +7.50	155.00	144.00	145.00	58,375
07 Feb 25	145.00000 +12.50	150.00	134.90	134.90	126,419
06 Feb 25	132.50000 +7.50	134.00	120.11	125.00	127,991
05 Feb 25	125.00000 -1.00	129.75	122.50	125.00	96,332
04 Feb 25	126.00000 +1.00	132.40	120.00	125.00	222,531
03 Feb 25	125.00000 -7.50	134.75	121.50	132.50	125,708
31 Jan 25	132.50000 -5.00	139.88	130.00	137.50	63,272
30 Jan 25	137.50000 -2.50	140.90	135.02	140.00	22,140
29 Jan 25	140.00000 -5.00	144.75	136.50	144.75	49,049
28 Jan 25	145.00000 +0.00	148.00	140.20	145.00	23,478
27 Jan 25	145.00000 -2.50	150.00	142.00	147.50	57,903
24 Jan 25	147.50000 -1.00	150.00	145.00	148.50	74,197
23 Jan 25	148.50000 -4.00	153.50	146.37	153.50	34,369
22 Jan 25	152.50000 +0.00	155.00	150.67	152.50	20,474
21 Jan 25	152.50000 -1.50	157.50	150.00	154.00	73,622
20 Jan 25	154.00000 -6.00	162.25	150.00	160.00	66,324
17 Jan 25	160.00000 +0.00	162.50	155.01	160.00	217,043
16 Jan 25	160.00000 +0.00	160.00	155.01	160.00	23,345
15 Jan 25	160.00000 +0.00	165.00	156.25	160.00	126,825
14 Jan 25	160.00000 +0.00	162.50	155.20	160.00	30,698
13 Jan 25	160.00000 +0.00	160.10	156.00	160.00	48,273
10 Jan 25	160.00000 +0.00	163.70	155.25	160.00	113,820
09 Jan 25	160.00000 -3.00	165.00	155.54	162.50	177,823
08 Jan 25	163.00000 +3.00	165.00	155.00	160.00	108,021
07 Jan 25	160.00000 +12.50	164.85	137.50	147.50	218,142
06 Jan 25	147.50000 +10.00	150.00	135.00	137.50	131,244
03 Jan 25	137.50000 +7.50	144.00	129.46	130.00	83,577
02 Jan 25	130.00000 +0.00	135.00	125.00	130.00	56,966
31 Dec 24	130.00000 +0.00	135.00	127.88	130.00	13,629
30 Dec 24	130.00000 +2.50	134.63	125.25	127.50	23,668
27 Dec 24	127.50000 +0.00	134.63	125.25	127.50	8,665
24 Dec 24	127.50000 +0.00	130.00	124.10	127.50	35,972
23 Dec 24	127.50000 +0.00	134.63	122.15	127.50	45,122
20 Dec 24	127.50000 +0.00	128.00	121.13	127.50	36,762
19 Dec 24	127.50000 +0.00	132.00	122.10	127.50	68,932
18 Dec 24	127.50000 -2.50	132.25	125.00	130.00	116,735
17 Dec 24	130.00000 +0.00	135.00	125.35	130.00	34,103
16 Dec 24	130.00000 +0.00	135.00	125.00	130.00	66,284
13 Dec 24	130.00000 +0.00	135.00	125.66	130.00	50,172
12 Dec 24	130.00000 +0.00	134.65	125.00	130.00	114,950
11 Dec 24	130.00000 +0.00	140.00	127.25	132.50	120,389
10 Dec 24	130.00000 +10.00	139.50	110.00	110.00	188,137
09 Dec 24	120.00000 -3.50	123.50	118.00	122.50	82,541
06 Dec 24	123.50000 +1.00	125.00	120.10	122.50	71,465
05 Dec 24	122.50000 -2.50	129.95	120.00	125.00	72,706
04 Dec 24	125.00000 -1.50	127.25	120.20	125.00	49,039
03 Dec 24	126.50000 -6.00	133.30	120.20	132.50	116,705
02 Dec 24	132.50000 -2.50	140.00	130.25	135.00	86,424
29 Nov 24	135.00000 +0.00	139.89	132.21	135.00	115,408
28 Nov 24	135.00000 +0.00	139.50	131.00	135.00	42,645
27 Nov 24	135.00000 +0.00	139.89	130.00	135.00	40,061
26 Nov 24	135.00000 +0.00	139.94	130.00	135.00	154,921
25 Nov 24	135.00000 +2.50	139.90	130.00	135.00	197,169
22 Nov 24	132.50000 +15.00	135.00	115.50	117.50	210,467
21 Nov 24	117.50000 -4.50	122.00	113.50	122.00	150,098
20 Nov 24	122.00000 -5.50	128.80	120.00	127.50	143,966
19 Nov 24	127.50000 -7.50	137.30	125.00	135.00	191,079
18 Nov 24	135.00000 -2.50	145.00	130.37	137.50	305,896
15 Nov 24	137.50000 -75.00	159.50	100.00	110.00	1,714,281
14 Nov 24	212.50000 +0.00	212.50	205.00	212.50	17,425
13 Nov 24	212.50000 -7.50	220.00	207.55	212.50	7,518
12 Nov 24	220.00000 +7.50	220.00	210.00	212.50	35,690
11 Nov 24	212.50000 +0.00	220.00	208.50	212.50	25,852
08 Nov 24	212.50000 +5.00	220.00	206.00	207.50	39,615
07 Nov 24	207.50000 -12.50	218.70	205.10	218.70	86,675
06 Nov 24	220.00000 -25.00	240.00	212.50	240.00	461,715
05 Nov 24	245.00000 +0.00	250.00	240.00	245.00	45,194
04 Nov 24	245.00000 +10.00	249.75	236.00	236.00	24,999
01 Nov 24	235.00000 +5.00	245.00	225.00	232.50	211,187
31 Oct 24	230.00000 +10.00	239.00	229.00	230.00	54,623
30 Oct 24	220.00000 +5.00	240.00	200.50	215.00	302,691
29 Oct 24	215.00000 -10.00	228.50	210.00	225.00	103,757
28 Oct 24	225.00000 +0.00	236.00	220.10	225.00	87,614
25 Oct 24	225.00000 +0.00	230.00	220.00	225.00	42,694
24 Oct 24	225.00000 +5.00	229.95	220.00	225.00	65,850
23 Oct 24	220.00000 -5.00	229.90	220.00	225.00	169,908
22 Oct 24	225.00000 +0.00	230.00	220.00	225.00	81,302
21 Oct 24	225.00000 -7.50	235.00	220.00	235.00	55,590
18 Oct 24	232.50000 -18.00	249.00	230.00	249.00	231,414
17 Oct 24	250.50000 -4.50	259.45	245.50	255.00	65,938
16 Oct 24	255.00000 -2.50	259.80	250.13	257.50	281,824
15 Oct 24	257.50000 +5.00	260.00	250.00	255.00	58,485
14 Oct 24	252.50000 +0.00	258.90	250.00	252.50	63,380
11 Oct 24	252.50000 +0.00	255.00	250.25	252.50	11,345
10 Oct 24	252.50000 +0.00	254.95	250.13	252.50	33,530
09 Oct 24	252.50000 +2.50	254.50	250.00	250.00	26,973
08 Oct 24	250.00000 -5.00	255.00	250.00	255.00	84,500
07 Oct 24	255.00000 +5.00	269.77	250.00	265.00	109,007
04 Oct 24	250.00000 -20.00	279.50	250.00	270.00	78,063
03 Oct 24	270.00000 +7.50	282.22	255.00	262.50	156,334
02 Oct 24	262.50000 +27.50	279.25	232.20	240.00	74,934
01 Oct 24	235.00000 +0.00	237.40	232.06	235.00	56,930
30 Sep 24	235.00000 +2.00	238.00	230.00	233.00	76,885
27 Sep 24	233.00000 +3.00	234.00	228.00	230.00	60,610
26 Sep 24	230.00000 -9.00	241.00	228.04	239.00	42,730
25 Sep 24	239.00000 -9.00	247.40	236.06	247.40	28,755
24 Sep 24	248.00000 -3.00	251.72	244.20	251.00	45,410
23 Sep 24	251.00000 +4.00	252.50	244.00	247.00	25,580
20 Sep 24	247.00000 +0.00	250.00	247.00	247.00	1,201,495
19 Sep 24	247.00000 +0.00	250.00	244.55	247.00	34,410
18 Sep 24	247.00000 +3.00	247.90	242.00	244.00	16,015
17 Sep 24	244.00000 -3.00	247.80	243.00	247.00	98,240
16 Sep 24	247.00000 +5.00	247.40	240.45	242.00	42,620
13 Sep 24	242.00000 +0.00	244.00	240.00	242.00	175,120
12 Sep 24	242.00000 +0.00	243.40	240.40	242.00	186,230
11 Sep 24	242.00000 -7.00	248.80	239.38	248.80	39,010
10 Sep 24	249.00000 -5.00	254.90	248.00	254.00	33,625
09 Sep 24	254.00000 -4.50	259.00	253.00	258.50	164,090
06 Sep 24	258.50000 -7.50	264.20	258.10	264.20	43,840
05 Sep 24	266.00000 -2.00	268.00	264.00	268.00	65,965
04 Sep 24	268.00000 -7.00	272.00	266.40	272.00	24,950
03 Sep 24	275.00000 +0.00	276.02	272.00	275.00	16,975
02 Sep 24	275.00000 +2.00	275.44	270.45	273.00	35,270
30 Aug 24	273.00000 +0.00	275.84	270.00	273.00	15,865
29 Aug 24	273.00000 +3.00	273.00	270.00	271.50	18,740
28 Aug 24	270.00000 +2.00	274.00	268.20	270.00	38,675
27 Aug 24	268.00000 -4.00	273.00	266.00	272.00	53,280
23 Aug 24	272.00000 +1.00	272.20	268.52	271.00	34,385
22 Aug 24	271.00000 -3.00	273.40	267.00	273.40	36,905
21 Aug 24	274.00000 +0.00	274.40	270.40	274.00	8,255
20 Aug 24	274.00000 +0.00	274.58	271.20	274.00	47,980
19 Aug 24	274.00000 +0.00	275.80	270.00	274.00	17,025
16 Aug 24	274.00000 +2.00	276.80	271.25	271.25	42,390
15 Aug 24	272.00000 -7.00	281.40	267.32	279.00	204,805
14 Aug 24	279.00000 -1.00	281.60	276.20	280.00	65,935
13 Aug 24	280.00000 +0.00	284.00	279.70	280.00	15,315
12 Aug 24	280.00000 +0.00	283.60	279.20	280.00	54,125
09 Aug 24	280.00000 +0.00	284.00	278.82	280.00	6,115
08 Aug 24	280.00000 +0.00	283.80	278.80	280.00	4,650
07 Aug 24	280.00000 +6.00	283.80	278.00	278.00	97,100
06 Aug 24	274.00000 +3.00	279.88	269.00	271.00	37,760
05 Aug 24	271.00000 -10.00	282.00	266.50	281.00	120,870
02 Aug 24	281.00000 +0.00	285.50	279.20	281.00	11,165
01 Aug 24	281.00000 +1.00	285.00	278.00	280.00	30,175
31 Jul 24	280.00000 +0.00	284.00	279.40	280.00	17,635
30 Jul 24	280.00000 +0.00	284.00	279.11	280.00	45,870
29 Jul 24	280.00000 +0.00	283.52	279.00	280.00	35,195
26 Jul 24	280.00000 +1.00	283.60	278.00	279.00	82,095
25 Jul 24	279.00000 +5.00	284.00	273.00	275.00	114,160
24 Jul 24	274.00000 -32.00	298.40	272.20	298.00	81,920
23 Jul 24	306.00000 +5.00	306.00	296.00	301.00	58,810
22 Jul 24	301.00000 +0.00	303.56	299.60	301.00	19,460
19 Jul 24	301.00000 +1.00	303.92	299.60	300.00	18,975
18 Jul 24	300.00000 +0.00	304.00	296.80	300.00	27,085
17 Jul 24	300.00000 +0.00	303.50	299.20	300.00	31,380
16 Jul 24	300.00000 +0.00	303.98	296.00	300.00	64,215
15 Jul 24	300.00000 +7.00	303.60	292.60	296.00	44,390
12 Jul 24	293.00000 -1.00	299.60	292.20	294.00	55,325
11 Jul 24	294.00000 -1.00	295.80	290.00	292.00	49,810
10 Jul 24	295.00000 -1.00	300.00	284.00	296.00	869,650
09 Jul 24	296.00000 +3.00	299.60	291.40	293.00	62,145
08 Jul 24	293.00000 -13.00	304.00	290.20	300.00	261,435
05 Jul 24	306.00000 +9.00	306.00	295.92	297.00	45,045
04 Jul 24	297.00000 +2.00	300.00	291.20	295.00	56,820
03 Jul 24	295.00000 +0.00	295.60	290.00	295.00	22,585
02 Jul 24	295.00000 -2.50	296.25	291.00	296.25	38,830
01 Jul 24	297.50000 -0.50	297.50	295.05	297.50	18,980
28 Jun 24	298.00000 +0.00	298.00	295.25	298.00	16,220
27 Jun 24	298.00000 -2.00	300.00	294.60	300.00	123,135
26 Jun 24	300.00000 -1.00	301.60	296.40	301.00	23,850
25 Jun 24	301.00000 +0.00	303.00	298.60	301.00	736,525
24 Jun 24	301.00000 +0.00	304.00	298.00	301.00	45,045
21 Jun 24	301.00000 +0.00	301.00	298.60	301.00	26,740
20 Jun 24	301.00000 -1.00	301.80	298.30	301.80	38,905
19 Jun 24	302.00000 +0.00	303.00	300.00	302.00	22,905
18 Jun 24	302.00000 +4.50	304.00	295.00	297.50	53,215
17 Jun 24	297.50000 -6.50	304.80	296.00	304.00	23,640
14 Jun 24	304.00000 +0.00	308.00	300.00	304.00	42,845
13 Jun 24	304.00000 +1.50	306.00	300.40	302.50	40,035
12 Jun 24	302.50000 +1.50	305.60	298.00	301.00	33,125
11 Jun 24	301.00000 +2.00	303.00	299.00	299.00	47,655
10 Jun 24	299.00000 +0.00	301.80	299.00	299.00	23,030
07 Jun 24	299.00000 +4.00	300.00	294.20	295.00	76,300
06 Jun 24	295.00000 +0.00	295.30	294.20	295.00	10,015
05 Jun 24	295.00000 -8.00	297.60	292.50	295.00	102,810
04 Jun 24	303.00000 +4.00	303.00	292.00	299.00	59,420
03 Jun 24	299.00000 +0.00	301.78	296.40	299.00	55,825
31 May 24	299.00000 +0.00	301.78	299.00	299.00	8,530
30 May 24	299.00000 +0.00	301.78	298.40	299.00	17,830
29 May 24	299.00000 +0.00	302.00	297.00	299.00	30,370
28 May 24	299.00000 +0.00	302.00	296.30	299.00	46,725
24 May 24	299.00000 -3.00	301.00	296.30	301.00	10,815
23 May 24	302.00000 +0.00	304.00	300.00	302.00	73,055
22 May 24	302.00000 -4.00	305.40	300.00	305.40	90,885
21 May 24	306.00000 +3.00	306.75	298.00	303.00	135,350
20 May 24	303.00000 -1.00	304.80	298.00	304.00	47,055
17 May 24	304.00000 +3.00	305.60	300.00	301.00	64,335
16 May 24	301.00000 +4.00	304.00	297.40	297.40	90,370
15 May 24	297.00000 -5.00	301.80	293.10	294.00	21,540
14 May 24	302.00000 +4.00	302.00	292.70	294.00	26,880
13 May 24	298.00000 +4.00	298.00	291.20	294.00	312,540
10 May 24	294.00000 +11.00	299.50	283.05	283.05	91,620
09 May 24	283.00000 +2.00	288.00	278.60	281.00	21,425
08 May 24	281.00000 -2.00	289.50	278.50	283.00	75,720
07 May 24	283.00000 +8.00	284.00	277.00	277.00	43,450
03 May 24	275.00000 +0.00	279.60	271.00	275.00	21,620
02 May 24	275.00000 +0.00	279.99	272.00	275.00	70,755
01 May 24	275.00000 +0.00	279.80	275.00	275.00	32,705
30 Apr 24	275.00000 +1.00	279.50	273.40	274.00	53,680
29 Apr 24	274.00000 +0.00	277.80	272.40	274.00	33,585
26 Apr 24	274.00000 -1.00	277.80	271.10	275.00	24,535
25 Apr 24	275.00000 +0.00	279.00	274.70	275.00	15,365
24 Apr 24	275.00000 +0.00	279.50	275.00	275.00	24,100
23 Apr 24	275.00000 +0.00	280.00	271.00	275.00	53,780
22 Apr 24	275.00000 +2.00	280.00	274.00	274.00	18,930
19 Apr 24	273.00000 +2.00	273.64	269.20	271.00	49,175
18 Apr 24	271.00000 +0.00	272.70	268.40	271.00	6,385
17 Apr 24	271.00000 +0.00	272.70	268.00	271.00	43,415
16 Apr 24	271.00000 -4.00	272.80	268.00	272.80	45,150
15 Apr 24	275.00000 +6.00	277.80	265.00	269.00	44,325
12 Apr 24	269.00000 +1.00	273.80	264.00	268.00	67,855
11 Apr 24	268.00000 +1.00	273.00	262.50	267.00	65,840
10 Apr 24	267.00000 -1.00	269.80	265.00	268.00	181,630
09 Apr 24	268.00000 -8.00	272.00	264.40	268.00	21,235
08 Apr 24	276.00000 +8.00	276.00	264.00	268.00	39,780
05 Apr 24	268.00000 +0.00	271.00	266.00	268.00	27,040
04 Apr 24	268.00000 -1.00	269.40	264.00	269.00	109,070
03 Apr 24	269.00000 +0.00	272.00	266.00	269.00	45,245
02 Apr 24	269.00000 +0.00	271.40	266.00	269.00	117,700
28 Mar 24	269.00000 +4.00	270.00	265.04	265.04	158,110
27 Mar 24	265.00000 -14.00	294.85	260.60	279.00	312,210
26 Mar 24	279.00000 +1.00	280.00	275.00	278.00	27,620
25 Mar 24	278.00000 +0.00	281.80	274.00	278.00	272,375
22 Mar 24	278.00000 -4.00	281.60	273.05	278.00	61,485
21 Mar 24	282.00000 -1.00	282.00	270.00	275.00	184,080
20 Mar 24	283.00000 +13.00	283.00	268.00	270.00	159,175
19 Mar 24	270.00000 +1.00	274.00	269.00	269.00	56,130
18 Mar 24	269.00000 +2.00	270.00	264.00	267.00	61,065
15 Mar 24	267.00000 +0.00	269.82	265.00	267.00	103,335
14 Mar 24	267.00000 -1.00	273.40	264.00	268.00	47,195
13 Mar 24	268.00000 +2.00	270.80	267.60	267.60	47,380
12 Mar 24	266.00000 +0.00	269.58	264.00	266.00	27,715
11 Mar 24	266.00000 +0.00	269.80	262.00	266.00	42,215
08 Mar 24	266.00000 +3.00	269.80	258.96	263.00	53,695
07 Mar 24	263.00000 -3.00	265.94	260.00	263.00	8,030
06 Mar 24	266.00000 +3.00	266.00	252.00	256.00	38,775
05 Mar 24	263.00000 +8.00	263.00	254.60	255.00	5,545
04 Mar 24	255.00000 +6.00	257.88	248.20	249.00	84,735
01 Mar 24	249.00000 +0.00	251.40	246.00	249.00	54,770
29 Feb 24	249.00000 +0.00	251.40	246.60	249.00	17,515
28 Feb 24	249.00000 +0.00	252.00	246.24	249.00	38,225
27 Feb 24	249.00000 +0.00	251.85	247.00	249.00	14,765
26 Feb 24	249.00000 +0.00	252.00	246.00	249.00	8,840
23 Feb 24	249.00000 +2.00	252.00	246.00	247.00	22,450
22 Feb 24	247.00000 +0.00	249.70	244.40	247.00	7,325
21 Feb 24	247.00000 -7.00	250.00	246.60	247.00	4,725
20 Feb 24	254.00000 +8.00	254.00	242.10	246.00	20,920
19 Feb 24	246.00000 +0.00	250.00	242.40	246.00	13,360
16 Feb 24	246.00000 -7.00	249.80	242.00	246.00	75,590
15 Feb 24	253.00000 +8.00	253.00	241.00	245.00	8,835
14 Feb 24	245.00000 +1.00	245.00	240.20	244.00	59,830
13 Feb 24	244.00000 +4.00	247.20	240.60	240.60	22,900
12 Feb 24	240.00000 +14.00	243.60	227.00	230.00	159,445
09 Feb 24	226.00000 -11.00	236.80	224.00	236.80	178,530
08 Feb 24	237.00000 +0.00	239.20	234.00	237.00	36,240
07 Feb 24	237.00000 -7.00	246.50	233.00	244.00	98,330
06 Feb 24	244.00000 -4.00	248.00	238.02	248.00	57,790
05 Feb 24	248.00000 +0.00	248.00	244.00	248.00	56,450
02 Feb 24	248.00000 +0.00	252.00	244.00	248.00	69,560
01 Feb 24	248.00000 -8.00	256.40	244.20	256.00	75,225
31 Jan 24	256.00000 -2.00	259.40	254.04	259.00	66,400
30 Jan 24	258.00000 +2.00	261.40	254.32	256.00	81,640
29 Jan 24	256.00000 +0.00	258.80	252.20	256.00	64,050
26 Jan 24	256.00000 -2.00	259.00	252.00	258.00	81,975
25 Jan 24	258.00000 -6.00	262.00	256.20	262.00	51,950
24 Jan 24	264.00000 -1.00	264.00	262.00	264.00	18,120
23 Jan 24	265.00000 -7.00	265.20	262.00	265.00	25,965
22 Jan 24	272.00000 +2.00	272.00	262.00	270.00	46,295
19 Jan 24	270.00000 +0.00	271.80	266.00	270.00	73,140
18 Jan 24	270.00000 +0.00	272.80	268.00	270.00	21,420
17 Jan 24	270.00000 -4.00	277.80	267.40	271.00	286,825
16 Jan 24	274.00000 +0.00	281.00	271.06	274.00	181,850
15 Jan 24	274.00000 -1.00	278.00	268.00	275.00	125,820
12 Jan 24	275.00000 -1.00	280.00	272.00	276.00	69,255
11 Jan 24	276.00000 -1.00	280.00	272.00	277.00	27,805
10 Jan 24	277.00000 +0.00	280.00	274.00	277.00	24,650
09 Jan 24	277.00000 +0.00	279.60	274.00	277.00	9,380
08 Jan 24	277.00000 -4.00	281.30	272.00	281.00	43,175
05 Jan 24	281.00000 -7.00	284.40	278.71	284.00	29,895
04 Jan 24	288.00000 +5.00	288.00	281.00	283.00	92,725
03 Jan 24	283.00000 +0.00	285.70	280.67	283.00	49,545
02 Jan 24	283.00000 +6.00	286.00	276.40	277.00	50,630
29 Dec 23	277.00000 +1.00	282.00	277.00	277.00	5,570
28 Dec 23	276.00000 +2.00	279.60	272.80	274.00	28,045
27 Dec 23	274.00000 +0.00	276.00	272.40	274.00	23,080
22 Dec 23	274.00000 -2.00	280.00	272.00	276.00	33,995
21 Dec 23	276.00000 -2.00	279.00	271.00	278.00	109,640
20 Dec 23	278.00000 +2.00	281.80	276.00	276.00	49,195
19 Dec 23	276.00000 +8.00	277.80	267.60	268.00	53,890
18 Dec 23	268.00000 +0.00	269.80	267.00	268.00	5,990
15 Dec 23	268.00000 +0.00	269.00	266.40	268.00	129,735
14 Dec 23	268.00000 -1.00	269.40	266.00	269.40	24,740
13 Dec 23	269.00000 -3.00	271.40	266.00	270.00	81,290
12 Dec 23	272.00000 +10.00	272.00	263.00	263.00	129,190
11 Dec 23	262.00000 +4.00	263.00	260.80	260.80	47,180
08 Dec 23	258.00000 +5.00	261.60	253.10	253.10	52,720
07 Dec 23	253.00000 +0.00	255.80	250.60	253.00	100,500
06 Dec 23	253.00000 -11.00	265.60	250.80	264.00	139,680
05 Dec 23	264.00000 -2.00	267.60	262.40	267.60	240,315
04 Dec 23	266.00000 -10.00	271.78	266.00	271.00	141,620
01 Dec 23	276.00000 -4.00	276.00	266.00	266.00	184,690
30 Nov 23	280.00000 +15.00	280.00	262.60	265.00	15,735
29 Nov 23	265.00000 -1.00	268.00	265.00	266.00	17,655
28 Nov 23	266.00000 -2.00	268.00	262.80	266.00	21,360
27 Nov 23	268.00000 +3.00	268.73	265.30	265.30	38,115
24 Nov 23	265.00000 +0.00	267.39	262.00	265.00	32,530
23 Nov 23	265.00000 -1.00	267.80	265.00	266.00	23,925
22 Nov 23	266.00000 +0.00	268.00	265.00	266.00	300,165
21 Nov 23	266.00000 +0.00	270.00	264.00	266.00	25,655
20 Nov 23	266.00000 -5.00	271.96	266.00	271.00	43,640
17 Nov 23	271.00000 +1.00	273.98	269.20	270.00	25,535
16 Nov 23	270.00000 +12.00	273.60	261.40	261.40	117,195
15 Nov 23	258.00000 +6.00	263.20	251.00	252.00	68,820
14 Nov 23	252.00000 +0.00	252.00	250.00	252.00	25,605
13 Nov 23	252.00000 -5.00	259.80	250.00	257.00	77,625
10 Nov 23	257.00000 -6.00	261.60	255.00	261.00	43,875
09 Nov 23	263.00000 +3.00	264.00	261.20	261.20	36,485
08 Nov 23	260.00000 +7.00	263.89	253.60	253.60	66,615
07 Nov 23	253.00000 -1.00	258.00	251.00	254.00	35,450
06 Nov 23	254.00000 +9.00	258.00	245.00	245.00	71,095
03 Nov 23	245.00000 +6.00	249.00	236.40	239.00	121,820
02 Nov 23	239.00000 +0.00	239.60	236.01	239.00	44,850
01 Nov 23	239.00000 -2.00	242.80	236.00	241.00	64,870
31 Oct 23	241.00000 +8.00	246.80	235.40	235.40	212,315
30 Oct 23	233.00000 +15.00	233.60	227.80	227.80	101,375
27 Oct 23	218.00000 +1.00	221.80	212.20	217.00	45,485
26 Oct 23	217.00000 -3.00	221.00	214.12	220.00	31,270
25 Oct 23	220.00000 +10.00	223.36	209.00	210.00	71,855
24 Oct 23	210.00000 +5.00	213.80	202.40	205.00	100,190
23 Oct 23	205.00000 +0.00	205.00	202.00	205.00	115,440
20 Oct 23	205.00000 -5.00	207.60	202.00	206.00	34,635
19 Oct 23	210.00000 +0.00	210.00	204.08	210.00	29,200
18 Oct 23	210.00000 +0.00	211.40	208.00	210.00	21,415
17 Oct 23	210.00000 +1.00	214.80	206.00	209.00	148,855
16 Oct 23	209.00000 -10.00	221.80	206.40	219.00	42,380
13 Oct 23	219.00000 -1.00	223.40	215.50	220.00	52,145
12 Oct 23	220.00000 +10.00	221.60	208.50	210.00	59,420
11 Oct 23	210.00000 -14.00	223.40	208.40	222.00	138,225
10 Oct 23	224.00000 -3.00	229.00	220.00	227.00	76,160
09 Oct 23	227.00000 -7.00	234.30	224.40	234.00	55,315
06 Oct 23	234.00000 +0.00	236.00	230.00	234.00	23,095
05 Oct 23	234.00000 -2.00	235.60	232.16	235.60	32,640
04 Oct 23	236.00000 -1.00	239.00	232.40	237.00	138,010
03 Oct 23	237.00000 +0.00	237.90	234.00	237.00	35,870
02 Oct 23	237.00000 +0.00	239.20	234.90	237.00	33,205
29 Sep 23	237.00000 +2.00	239.60	233.40	235.00	43,085
28 Sep 23	235.00000 -3.00	239.00	232.20	238.00	24,820
27 Sep 23	238.00000 +2.50	239.75	235.20	235.50	22,860
26 Sep 23	235.50000 +4.00	237.52	230.50	231.50	35,820
25 Sep 23	231.50000 +5.50	234.00	224.08	226.00	72,705
22 Sep 23	226.00000 -22.00	248.00	224.80	248.00	176,360
21 Sep 23	248.00000 -5.00	250.00	245.00	250.00	53,565
20 Sep 23	253.00000 -3.00	257.28	250.00	256.00	36,605
19 Sep 23	256.00000 -1.00	258.44	253.41	257.00	10,965
18 Sep 23	257.00000 -2.00	260.00	255.00	259.00	31,805
15 Sep 23	259.00000 -6.00	269.50	251.00	265.00	282,310
14 Sep 23	265.00000 +0.00	269.60	260.00	265.00	30,350
13 Sep 23	265.00000 -1.00	269.00	262.20	266.00	13,535
12 Sep 23	266.00000 +4.00	271.40	261.20	266.00	16,950
11 Sep 23	262.00000 -1.00	266.00	258.60	263.00	13,895
08 Sep 23	263.00000 -2.00	268.90	260.00	265.00	47,375
07 Sep 23	265.00000 +5.00	269.00	262.20	265.00	14,130
06 Sep 23	260.00000 -2.00	272.20	260.00	269.50	19,140
05 Sep 23	262.00000 +0.00	262.40	261.20	262.00	7,770
04 Sep 23	262.00000 +0.00	262.40	260.00	262.00	3,455
01 Sep 23	262.00000 +0.00	263.78	260.40	262.00	33,605
31 Aug 23	262.00000 -1.00	265.60	262.00	263.00	26,170
30 Aug 23	263.00000 +6.00	265.68	254.40	257.00	43,995
29 Aug 23	257.00000 +6.00	259.92	249.00	251.00	33,915
25 Aug 23	251.00000 +4.50	255.50	247.00	247.00	33,935
24 Aug 23	246.50000 -1.50	249.38	243.77	248.00	59,325
23 Aug 23	248.00000 -8.00	255.40	246.20	255.40	54,095
22 Aug 23	256.00000 +0.00	256.40	252.20	256.00	22,685
21 Aug 23	256.00000 +0.00	257.00	254.00	256.00	19,930
18 Aug 23	256.00000 -14.00	270.00	254.00	270.00	72,785
17 Aug 23	270.00000 -2.00	274.00	265.65	271.00	16,510
16 Aug 23	272.00000 +0.00	275.00	266.20	272.00	30,545
15 Aug 23	272.00000 -3.00	276.30	269.00	275.00	74,980
14 Aug 23	275.00000 +2.00	276.50	271.10	273.00	95,685
11 Aug 23	273.00000 +1.00	274.80	269.12	272.00	21,270
10 Aug 23	272.00000 +0.00	272.60	268.80	272.00	25,785
09 Aug 23	272.00000 +0.00	275.60	266.20	272.00	48,680
08 Aug 23	272.00000 +1.00	276.00	268.20	271.00	50,880
07 Aug 23	271.00000 -3.00	276.00	267.00	274.00	57,745
04 Aug 23	274.00000 +8.00	278.00	265.40	266.00	76,945
03 Aug 23	266.00000 +0.00	270.00	264.20	266.00	18,570
02 Aug 23	266.00000 +1.00	269.90	263.00	265.00	20,530
01 Aug 23	265.00000 +0.00	268.80	261.20	265.00	25,385
31 Jul 23	265.00000 +0.00	270.00	260.00	265.00	34,865
28 Jul 23	265.00000 +0.00	268.40	260.00	265.00	59,415
27 Jul 23	265.00000 +0.00	265.00	260.00	265.00	134,345
26 Jul 23	265.00000 +0.00	266.00	261.00	265.00	159,920
25 Jul 23	265.00000 -3.00	269.09	263.00	268.00	37,865
24 Jul 23	268.00000 +5.00	272.00	263.40	263.40	241,010
21 Jul 23	263.00000 -3.00	269.80	260.20	266.00	105,930
20 Jul 23	266.00000 +6.00	268.80	256.00	260.00	250,165
19 Jul 23	260.00000 -2.00	262.80	257.40	262.00	104,800
18 Jul 23	262.00000 +5.00	266.00	255.80	257.00	109,080
17 Jul 23	257.00000 -1.00	260.00	252.20	258.00	141,450
14 Jul 23	258.00000 +0.00	260.00	256.40	258.00	50,300
13 Jul 23	258.00000 -1.00	261.80	256.20	259.00	67,365
12 Jul 23	259.00000 +2.00	259.00	256.00	257.00	84,145
11 Jul 23	257.00000 -5.00	262.80	257.00	262.00	38,845
10 Jul 23	262.00000 +10.00	277.80	261.00	261.00	199,530
07 Jul 23	252.00000 +0.00	254.60	248.00	252.00	43,790
06 Jul 23	252.00000 -2.00	255.00	252.00	254.00	57,280
05 Jul 23	254.00000 +2.00	255.80	250.42	252.00	26,055
04 Jul 23	252.00000 +14.00	254.00	246.00	246.00	148,455
03 Jul 23	238.00000 +0.00	239.92	236.00	238.00	32,455
30 Jun 23	238.00000 +0.00	240.00	236.08	238.00	9,695
29 Jun 23	238.00000 +0.00	238.50	236.08	238.00	43,500
28 Jun 23	238.00000 +0.00	239.92	236.08	238.00	10,810
27 Jun 23	238.00000 +0.00	239.00	236.08	238.00	32,110
26 Jun 23	238.00000 +0.00	240.00	236.20	238.00	52,605
23 Jun 23	238.00000 +0.00	239.80	236.00	238.00	26,580
22 Jun 23	238.00000 -10.00	251.20	236.00	248.00	182,025
21 Jun 23	248.00000 +0.00	251.60	246.70	248.00	23,770
20 Jun 23	248.00000 +3.50	251.80	244.20	245.50	27,240
19 Jun 23	244.50000 +7.50	246.90	239.40	239.40	57,620
16 Jun 23	237.00000 +8.50	239.80	226.00	228.50	455,135
15 Jun 23	228.50000 +0.00	230.00	226.60	228.50	136,930
14 Jun 23	228.50000 +0.00	230.00	225.70	228.50	51,775
13 Jun 23	228.50000 +0.50	228.50	224.80	228.00	17,280
12 Jun 23	228.00000 +5.00	234.00	224.00	224.00	227,765
09 Jun 23	223.00000 +0.00	224.60	220.00	223.00	19,855
08 Jun 23	223.00000 -2.00	225.00	221.20	225.00	15,395
07 Jun 23	225.00000 +0.00	226.00	223.00	225.00	32,095
06 Jun 23	225.00000 +0.00	229.50	223.20	225.00	10,760
05 Jun 23	225.00000 +0.00	229.00	222.60	225.00	8,725
02 Jun 23	225.00000 +3.00	225.00	222.45	222.45	26,375
01 Jun 23	222.00000 +0.00	223.80	221.20	222.00	4,955
31 May 23	222.00000 +0.00	223.80	220.40	222.00	20,935
30 May 23	222.00000 -1.00	224.40	220.00	223.00	40,280
26 May 23	223.00000 +0.00	225.00	221.20	223.00	4,540
25 May 23	223.00000 +0.00	225.70	220.90	223.00	3,640
24 May 23	223.00000 -3.00	225.40	220.20	225.40	38,800
23 May 23	226.00000 +0.00	226.00	222.00	226.00	544,420
22 May 23	226.00000 +1.00	229.60	222.00	225.00	27,410
19 May 23	225.00000 +0.00	227.80	222.00	225.00	109,545
18 May 23	225.00000 +0.00	227.70	223.00	225.00	33,250
17 May 23	225.00000 +0.00	225.80	222.00	225.00	21,660
16 May 23	225.00000 +0.00	227.60	223.00	225.00	8,255
15 May 23	225.00000 +0.00	227.80	221.50	225.00	267,155
12 May 23	225.00000 -10.00	231.20	220.00	231.20	335,975
11 May 23	235.00000 +0.00	240.00	231.00	235.00	35,615
10 May 23	235.00000 +9.00	237.80	230.06	233.00	56,085
09 May 23	226.00000 +0.00	226.40	224.40	226.00	10,780
05 May 23	226.00000 +0.00	227.80	224.50	226.00	3,225
04 May 23	226.00000 +0.00	227.92	224.40	226.00	47,225
03 May 23	226.00000 +0.00	227.80	224.60	226.00	24,965
02 May 23	226.00000 +0.00	227.00	224.50	226.00	23,995
28 Apr 23	226.00000 +0.00	227.00	225.20	226.00	12,580
27 Apr 23	226.00000 +0.00	227.00	225.00	226.00	3,410
26 Apr 23	226.00000 +0.00	227.38	224.24	226.00	60,060
25 Apr 23	226.00000 +0.00	227.00	224.00	226.00	31,260
24 Apr 23	226.00000 -1.00	227.92	224.00	227.00	33,855
21 Apr 23	227.00000 +0.00	229.00	224.00	227.00	19,875
20 Apr 23	227.00000 +0.00	228.00	225.00	227.00	23,990
19 Apr 23	227.00000 -0.50	227.99	225.20	227.50	20,205
18 Apr 23	227.50000 +0.00	228.50	225.00	227.50	14,045
17 Apr 23	227.50000 +0.00	229.45	225.00	227.50	46,050
14 Apr 23	227.50000 +0.50	228.00	225.00	227.00	119,785
13 Apr 23	227.00000 -3.50	230.00	225.00	230.00	28,395
12 Apr 23	230.50000 -3.00	236.00	228.20	233.50	92,225
11 Apr 23	233.50000 +0.00	237.00	230.40	233.50	51,620
06 Apr 23	233.50000 +7.50	238.40	223.00	226.00	97,190
05 Apr 23	226.00000 +1.50	228.34	223.12	224.50	70,800
04 Apr 23	224.50000 +5.00	234.50	220.40	226.00	1,537,805
03 Apr 23	219.50000 +3.50	221.64	214.08	216.00	54,535
31 Mar 23	216.00000 +3.50	220.00	211.70	212.50	78,985
30 Mar 23	212.50000 +0.00	214.90	210.00	212.50	145,170
29 Mar 23	212.50000 +0.00	213.40	210.10	212.50	26,330
28 Mar 23	212.50000 -7.50	218.60	210.18	218.00	115,120
27 Mar 23	220.00000 -2.00	222.40	216.00	222.00	59,925
24 Mar 23	222.00000 -3.00	225.00	220.20	223.50	34,345
23 Mar 23	225.00000 -1.00	225.00	220.40	225.00	67,050
22 Mar 23	226.00000 +0.00	227.40	224.00	226.00	53,075
21 Mar 23	226.00000 -6.00	233.60	224.00	232.00	131,100
20 Mar 23	232.00000 -10.00	241.20	230.00	241.00	34,615
17 Mar 23	242.00000 -3.50	247.40	240.40	246.50	47,365
16 Mar 23	245.50000 -6.50	247.00	242.40	247.00	47,760
15 Mar 23	252.00000 +2.00	252.00	242.00	250.00	138,795
14 Mar 23	250.00000 +0.00	251.00	239.00	250.00	517,155
13 Mar 23	250.00000 -2.00	250.60	248.08	250.00	22,735
10 Mar 23	252.00000 -9.00	261.00	248.10	261.00	48,260
09 Mar 23	261.00000 -1.00	263.92	259.00	262.00	30,270
08 Mar 23	262.00000 +0.00	263.20	260.00	262.00	37,125
07 Mar 23	262.00000 +0.00	263.20	260.60	262.00	20,965
06 Mar 23	262.00000 +0.00	264.00	260.00	262.00	46,480
03 Mar 23	262.00000 +1.50	263.92	260.00	260.50	48,525
02 Mar 23	260.50000 +2.00	260.80	258.60	258.60	28,540
01 Mar 23	258.50000 -4.50	260.00	255.00	257.00	55,050
28 Feb 23	263.00000 +1.50	263.00	256.20	261.50	37,640
27 Feb 23	261.50000 -2.50	269.00	260.00	263.00	80,770
24 Feb 23	264.00000 -2.00	265.00	262.00	265.00	50,340
23 Feb 23	266.00000 +0.00	266.00	263.60	266.00	14,220
22 Feb 23	266.00000 +0.00	266.00	264.00	266.00	18,345
21 Feb 23	266.00000 -1.00	268.50	262.00	267.00	45,985
20 Feb 23	267.00000 +0.00	268.80	264.80	267.00	6,915
17 Feb 23	267.00000 -1.00	269.00	263.60	266.00	204,440
16 Feb 23	268.00000 +2.00	268.00	263.00	266.00	25,625
15 Feb 23	266.00000 +0.00	270.00	264.05	266.00	17,960
14 Feb 23	266.00000 +0.00	268.80	262.00	266.00	51,370
13 Feb 23	266.00000 -2.00	268.80	262.16	266.00	128,225
10 Feb 23	268.00000 +0.00	269.80	261.00	268.00	113,765
09 Feb 23	268.00000 -4.00	273.60	268.00	272.00	147,875
08 Feb 23	272.00000 +0.00	272.00	270.08	272.00	24,075
07 Feb 23	272.00000 +0.00	272.00	270.08	272.00	8,670
06 Feb 23	272.00000 +0.00	272.80	270.04	272.00	217,350
03 Feb 23	272.00000 +7.00	274.00	264.20	265.00	61,570
02 Feb 23	265.00000 +0.00	268.00	263.00	265.00	29,595
01 Feb 23	265.00000 +1.00	265.80	262.40	264.00	7,785
31 Jan 23	264.00000 -7.00	268.40	262.00	268.40	34,265
30 Jan 23	271.00000 +5.00	273.00	267.60	267.60	38,120
27 Jan 23	266.00000 +1.00	267.88	264.00	265.00	16,495
26 Jan 23	265.00000 +0.00	266.90	262.60	265.00	5,430
25 Jan 23	265.00000 +0.00	267.80	262.60	265.00	9,100
24 Jan 23	265.00000 +0.50	267.20	260.00	264.50	27,935
23 Jan 23	264.50000 +10.50	267.79	254.80	254.80	80,290
20 Jan 23	254.00000 +0.00	255.40	252.04	254.00	69,890
19 Jan 23	254.00000 +0.00	255.60	252.01	254.00	262,195
18 Jan 23	254.00000 -5.00	259.89	253.00	259.00	14,675
17 Jan 23	259.00000 -2.00	262.00	256.00	261.00	37,975
16 Jan 23	261.00000 -5.50	268.50	256.12	266.50	65,660
13 Jan 23	266.50000 +14.50	268.16	246.00	252.00	119,560
12 Jan 23	252.00000 -3.00	260.00	250.00	256.00	44,170
11 Jan 23	255.00000 -16.00	271.60	255.00	271.00	46,240
10 Jan 23	271.00000 -3.00	275.40	270.00	274.00	17,365
09 Jan 23	274.00000 -8.00	280.80	270.80	280.80	29,890
06 Jan 23	282.00000 +0.00	284.40	276.24	282.00	50,675
05 Jan 23	282.00000 +0.00	285.40	281.00	282.00	44,120
04 Jan 23	282.00000 +0.00	286.20	279.83	282.00	56,920
03 Jan 23	282.00000 +0.00	287.00	276.00	282.00	13,295
30 Dec 22	282.00000 +0.00	286.60	282.00	282.00	46,120
29 Dec 22	282.00000 +0.00	288.00	282.00	282.00	22,360
28 Dec 22	282.00000 +2.00	288.00	282.00	282.00	28,870
23 Dec 22	280.00000 +0.00	284.00	278.20	280.00	31,465
22 Dec 22	280.00000 +0.00	284.00	277.00	280.00	37,835
21 Dec 22	280.00000 +0.00	284.00	276.16	280.00	38,580
20 Dec 22	280.00000 +0.00	284.00	277.00	280.00	54,830
19 Dec 22	280.00000 -3.00	283.60	277.00	283.00	22,970
16 Dec 22	283.00000 +0.00	285.00	280.80	283.00	43,235
15 Dec 22	283.00000 -4.00	288.00	280.00	287.00	64,765
14 Dec 22	287.00000 +4.00	295.00	283.20	283.20	153,380
13 Dec 22	283.00000 +6.00	285.88	276.00	277.00	83,780
12 Dec 22	277.00000 +10.00	280.00	267.00	267.00	232,905
09 Dec 22	267.00000 +0.00	269.70	265.40	267.00	45,590
08 Dec 22	267.00000 -10.00	277.00	262.00	277.00	140,790
07 Dec 22	277.00000 +0.00	279.10	269.00	277.00	798,450
06 Dec 22	277.00000 +14.00	279.00	265.40	265.40	188,295
05 Dec 22	263.00000 +4.00	266.27	256.40	259.00	70,750
02 Dec 22	259.00000 -2.00	263.40	258.40	261.00	182,570
01 Dec 22	261.00000 +1.00	263.80	255.40	260.00	65,575
30 Nov 22	260.00000 +5.00	261.80	252.00	255.00	99,670
29 Nov 22	255.00000 +5.00	257.80	250.18	250.18	17,885
28 Nov 22	250.00000 +1.00	251.80	249.10	249.10	15,515
25 Nov 22	249.00000 +0.00	251.40	249.00	249.00	8,475
24 Nov 22	249.00000 -1.00	253.80	248.00	253.00	38,625
23 Nov 22	250.00000 -8.00	260.80	250.00	258.00	21,585
22 Nov 22	258.00000 +11.00	258.00	249.92	249.92	39,725
21 Nov 22	247.00000 +0.00	250.00	246.30	247.00	102,470
18 Nov 22	247.00000 -2.00	250.00	243.70	249.00	117,655
17 Nov 22	249.00000 -2.00	251.40	246.60	251.00	13,255
16 Nov 22	251.00000 +0.00	251.60	249.00	251.00	6,150
15 Nov 22	251.00000 -3.00	252.30	248.40	252.30	43,730
14 Nov 22	254.00000 +2.00	264.80	250.40	260.00	53,165
11 Nov 22	252.00000 +2.00	253.60	248.00	250.00	34,105
10 Nov 22	250.00000 +5.00	250.00	245.70	245.70	31,265
09 Nov 22	245.00000 +1.00	247.80	242.20	244.00	117,190
08 Nov 22	244.00000 +0.00	247.92	237.00	242.00	41,110
07 Nov 22	244.00000 +12.00	247.00	232.00	232.00	633,405
04 Nov 22	232.00000 +0.00	237.60	229.20	232.00	37,455
03 Nov 22	232.00000 -1.00	234.80	228.00	233.00	101,750
02 Nov 22	233.00000 +4.00	237.80	231.40	231.40	15,045
01 Nov 22	229.00000 +4.00	234.00	224.40	225.00	29,905
31 Oct 22	225.00000 +0.00	228.80	220.00	225.00	45,975
28 Oct 22	225.00000 -10.00	235.80	220.00	235.00	29,075
27 Oct 22	235.00000 +0.00	239.00	230.00	235.00	34,385
26 Oct 22	235.00000 +23.00	237.60	222.40	226.00	149,420
25 Oct 22	212.00000 +3.00	215.93	212.00	212.00	4,455
24 Oct 22	209.00000 +4.00	210.00	204.40	205.00	31,935
21 Oct 22	205.00000 +0.00	209.90	200.00	205.00	106,445
20 Oct 22	205.00000 +0.00	209.00	201.10	205.00	24,545
19 Oct 22	205.00000 +0.00	209.00	202.40	205.00	5,515
18 Oct 22	205.00000 +0.00	209.00	200.00	205.00	5,220
17 Oct 22	205.00000 +0.00	206.60	200.00	205.00	17,545
14 Oct 22	205.00000 +1.00	205.00	198.20	204.00	23,630
13 Oct 22	204.00000 -1.00	209.00	200.00	205.00	67,535
12 Oct 22	205.00000 +0.00	210.00	203.80	205.00	22,745
11 Oct 22	205.00000 +0.00	209.00	201.00	205.00	35,245
10 Oct 22	205.00000 +0.00	210.00	202.00	205.00	17,950
07 Oct 22	205.00000 +3.50	210.00	200.00	201.50	24,540
06 Oct 22	201.50000 +0.00	206.80	199.40	201.50	25,470
05 Oct 22	201.50000 +4.30	205.60	194.50	197.20	36,880
04 Oct 22	197.20000 -4.20	201.00	196.00	201.00	19,775
03 Oct 22	201.39999 -1.60	204.40	197.00	203.00	23,915
30 Sep 22	203.00000 -2.00	205.78	196.80	205.00	58,755
29 Sep 22	205.00000 +0.00	208.00	200.00	205.00	15,715
28 Sep 22	205.00000 -3.00	207.80	193.69	207.80	129,610
27 Sep 22	208.00000 -10.00	215.40	206.60	215.40	216,805
26 Sep 22	218.00000 +0.00	218.00	214.80	218.00	24,225
23 Sep 22	218.00000 +0.00	219.80	214.00	218.00	34,250
22 Sep 22	218.00000 -1.00	220.00	215.00	219.00	86,575
21 Sep 22	219.00000 +2.00	221.80	210.00	217.00	25,355
20 Sep 22	217.00000 +0.00	222.00	217.00	217.00	17,765
16 Sep 22	217.00000 +0.00	222.60	217.00	217.00	21,565
15 Sep 22	217.00000 +3.00	223.60	204.00	214.00	29,410
14 Sep 22	214.00000 -3.00	220.00	208.00	215.00	21,880
13 Sep 22	217.00000 -7.00	225.30	210.00	224.00	155,405
12 Sep 22	224.00000 +0.00	227.80	223.00	224.00	31,735
09 Sep 22	224.00000 +0.00	227.60	222.00	224.00	43,630
08 Sep 22	224.00000 -4.00	229.40	224.00	228.00	45,970
07 Sep 22	228.00000 +3.00	233.80	226.20	226.20	208,210
06 Sep 22	225.00000 +0.00	226.40	220.40	225.00	13,290
05 Sep 22	225.00000 +0.00	227.00	220.00	225.00	49,420
02 Sep 22	225.00000 +3.00	227.80	220.00	222.00	17,015
01 Sep 22	222.00000 -4.00	229.80	220.00	225.00	22,530
31 Aug 22	226.00000 +0.00	232.00	222.42	226.00	43,175
30 Aug 22	226.00000 -4.00	231.40	221.20	225.00	67,560
26 Aug 22	230.00000 +5.00	230.00	221.00	225.00	14,950
25 Aug 22	225.00000 -2.00	228.50	220.50	227.00	104,490
24 Aug 22	227.00000 +1.00	228.56	225.00	226.00	23,180
23 Aug 22	226.00000 +0.00	226.96	223.00	226.00	46,760
22 Aug 22	226.00000 +0.00	227.52	222.20	226.00	48,720
19 Aug 22	226.00000 +1.00	228.90	225.00	225.00	10,565
18 Aug 22	225.00000 +0.00	227.40	225.00	225.00	8,390
17 Aug 22	225.00000 +0.00	230.00	225.00	225.00	49,810
16 Aug 22	225.00000 +0.00	227.60	222.40	225.00	39,345
15 Aug 22	225.00000 +0.00	229.60	225.00	225.00	10,985
12 Aug 22	225.00000 +0.00	228.80	225.00	225.00	4,720
11 Aug 22	225.00000 +0.00	227.20	224.74	225.00	37,165
10 Aug 22	225.00000 +0.00	227.40	220.00	225.00	105,955
09 Aug 22	225.00000 +0.00	229.00	222.20	225.00	11,740
08 Aug 22	225.00000 +0.00	226.00	222.00	225.00	59,550
05 Aug 22	225.00000 -1.00	229.80	224.00	226.00	28,245
04 Aug 22	226.00000 +2.00	230.00	220.00	224.00	189,860
03 Aug 22	224.00000 +2.00	227.60	218.00	222.00	396,680
02 Aug 22	222.00000 +0.00	224.40	205.00	222.00	47,120
01 Aug 22	222.00000 +0.00	228.00	205.00	222.00	184,190
29 Jul 22	222.00000 +0.00	228.00	205.00	222.00	322,995
28 Jul 22	222.00000 +0.00	226.60	221.40	222.00	1,425
27 Jul 22	222.00000 +2.00	227.88	220.20	220.20	30,730
26 Jul 22	220.00000 -4.00	224.00	218.40	224.00	12,415
25 Jul 22	224.00000 -2.00	227.00	220.80	226.00	17,545
22 Jul 22	226.00000 +1.00	228.00	224.00	225.00	24,820
21 Jul 22	225.00000 +5.00	228.00	220.00	220.00	130,280
20 Jul 22	220.00000 +5.00	222.00	214.90	215.00	52,835
19 Jul 22	215.00000 +3.00	217.90	210.40	212.00	35,910
18 Jul 22	212.00000 +0.00	214.00	210.00	212.00	273,355
15 Jul 22	212.00000 +1.00	212.00	208.00	211.00	50,385
14 Jul 22	211.00000 +0.00	211.00	208.00	211.00	14,795
13 Jul 22	211.00000 -30.18	222.00	208.00	218.00	125,515
12 Jul 22	241.17766 +12.96	242.77	228.82	228.82	31,974
11 Jul 22	228.22183 +1.99	232.01	225.63	226.23	89,539
08 Jul 22	226.22864 +0.00	231.81	225.43	226.23	2,112
07 Jul 22	226.22864 +0.00	231.01	224.04	226.23	5,469
06 Jul 22	226.22864 +0.00	231.01	223.64	226.23	1,590
05 Jul 22	226.22864 +0.00	232.81	223.64	226.23	19,767
04 Jul 22	226.22864 +0.00	231.81	221.44	226.23	69,837
01 Jul 22	226.22864 +1.99	231.81	223.04	224.24	3,131
30 Jun 22	224.23543 -3.99	230.81	223.04	228.22	26,154
29 Jun 22	228.22183 -1.00	229.62	223.24	229.22	105,584
28 Jun 22	229.21843 +2.99	233.20	223.24	226.23	18,237
27 Jun 22	226.22864 +0.00	228.92	225.33	226.23	119,255
24 Jun 22	226.22864 +0.00	228.62	225.33	226.23	5,077
23 Jun 22	226.22864 +1.99	229.22	219.45	224.24	48,108
22 Jun 22	224.23543 +0.00	225.23	219.75	224.24	8,343
21 Jun 22	224.23543 +0.00	226.23	220.25	224.24	58,930
20 Jun 22	224.23543 +6.98	227.23	219.25	221.25	36,258
17 Jun 22	217.25923 +0.00	222.64	214.27	217.26	7,260
16 Jun 22	217.25923 +0.00	222.64	213.27	217.26	65,748
15 Jun 22	217.25923 +2.99	219.25	215.47	215.47	14,529
14 Jun 22	214.26944 +0.00	218.65	213.32	214.27	18,673
13 Jun 22	214.26944 -3.99	222.74	210.08	218.26	236,539
10 Jun 22	218.25583 +0.00	219.25	215.47	218.26	31,040
09 Jun 22	218.25583 +0.00	220.02	213.67	218.26	80,810
08 Jun 22	218.25583 +0.00	219.45	213.77	218.26	17,188
07 Jun 22	218.25583 +1.99	223.24	217.26	217.26	25,261
06 Jun 22	216.26262 +1.00	218.85	212.67	215.27	27,544
01 Jun 22	215.26604 +5.98	217.26	208.99	209.29	31,753
31 May 22	209.28642 +0.00	211.68	207.29	209.29	6,753
30 May 22	209.28642 +0.00	211.68	209.29	209.29	9,939
27 May 22	209.28642 +0.00	211.68	206.42	209.29	13,687
26 May 22	209.28642 +0.00	211.68	205.50	209.29	59,929
25 May 22	209.28642 +0.00	212.08	204.30	209.29	74,463
24 May 22	209.28642 -2.99	214.07	206.79	212.28	29,094
23 May 22	212.27621 +1.99	212.87	209.29	210.28	20,555
20 May 22	210.28300 +1.00	212.08	209.09	209.29	15,262
19 May 22	209.28642 +0.00	212.08	206.70	209.29	4,992
18 May 22	209.28642 -1.99	212.08	206.30	211.28	23,997
17 May 22	211.27962 +5.98	212.87	205.90	209.29	13,195
16 May 22	205.30000 +0.00	206.79	202.31	205.30	9,231
13 May 22	205.30000 -1.99	209.09	203.31	207.29	35,024
12 May 22	207.29321 -8.97	218.65	205.30	213.27	121,548
11 May 22	216.26262 +0.00	218.65	213.29	216.26	1,821
10 May 22	216.26262 +0.00	216.26	213.27	216.26	46,041
09 May 22	216.26262 -1.00	218.26	213.27	217.26	110,641
06 May 22	217.25923 +0.00	218.46	214.15	217.26	17,520
05 May 22	217.25923 +1.99	219.25	211.28	214.27	30,584
04 May 22	215.26604 -8.97	234.00	213.27	229.22	44,135
03 May 22	224.23543 +1.00	229.22	219.25	223.24	54,355
29 Apr 22	223.23882 -4.98	227.88	219.25	227.88	37,608
28 Apr 22	228.22183 -2.99	234.20	225.23	231.21	59,899
27 Apr 22	231.21164 +5.98	236.95	225.23	225.23	66,190
26 Apr 22	225.23203 +1.00	230.02	222.24	224.24	25,221
25 Apr 22	224.23543 +1.99	227.23	207.29	216.26	432,916
22 Apr 22	222.24222 -6.98	228.22	219.25	228.22	31,236
21 Apr 22	229.21843 +26.91	233.40	220.15	220.25	296,096
20 Apr 22	202.31020 -8.97	210.28	200.32	210.28	86,765
19 Apr 22	211.27962 -1.00	211.28	207.29	211.28	29,099
14 Apr 22	212.27621 +0.00	214.07	210.28	212.28	5,183
13 Apr 22	212.27621 -1.99	214.27	209.49	214.27	33,464
12 Apr 22	214.26944 +1.00	215.40	209.37	212.28	13,049
11 Apr 22	213.27283 -1.00	215.40	209.88	214.27	18,588
08 Apr 22	214.26944 +1.99	218.26	208.69	212.28	56,437
07 Apr 22	212.27621 -3.99	218.26	211.68	216.26	25,020
06 Apr 22	216.26262 +4.98	218.46	208.29	211.28	97,536
05 Apr 22	211.27962 -8.97	219.70	205.50	218.75	66,220
04 Apr 22	220.24905 -11.96	234.20	219.25	232.21	68,006
01 Apr 22	232.20825 -1.99	235.00	231.21	234.20	92,785
31 Mar 22	234.20145 +12.96	235.16	222.64	222.64	60,044
30 Mar 22	221.24565 +0.00	224.83	221.25	221.25	12,242
29 Mar 22	221.24565 -1.99	225.23	220.25	223.24	30,393
28 Mar 22	223.23882 +0.00	228.82	221.64	223.24	23,961
25 Mar 22	223.23882 +0.00	228.82	220.45	223.24	29,962
24 Mar 22	223.23882 +0.00	228.82	218.26	223.24	14,529
23 Mar 22	223.23882 +0.00	227.03	217.86	223.24	11,710
22 Mar 22	223.23882 +6.48	235.20	220.75	220.75	87,613
21 Mar 22	216.76094 +6.48	219.25	212.97	212.97	25,993
18 Mar 22	210.28300 +4.98	213.07	205.01	205.30	18,623
17 Mar 22	205.30000 +1.00	211.16	203.71	204.30	11,188
16 Mar 22	204.30341 +8.97	211.28	197.33	197.33	57,345
15 Mar 22	195.33398 -1.99	196.93	191.75	196.93	157,525
14 Mar 22	197.32718 +0.00	197.63	193.54	197.33	48,470
11 Mar 22	197.32718 -1.00	200.72	192.54	198.32	55,213
10 Mar 22	198.32379 +0.00	201.51	197.53	198.32	92,976
09 Mar 22	198.32379 -1.00	202.91	196.33	199.32	70,389
08 Mar 22	199.32039 +7.97	203.31	188.16	191.35	40,864
07 Mar 22	191.34756 -2.99	193.34	181.98	193.34	75,918
04 Mar 22	194.33737 -10.96	203.31	182.90	203.31	170,901
03 Mar 22	205.30000 -12.96	219.75	203.51	218.26	125,702
02 Mar 22	218.25583 -5.98	227.23	215.27	224.24	45,971
01 Mar 22	224.23543 -1.00	228.22	219.45	225.23	37,417
28 Feb 22	225.23203 +17.94	227.95	208.29	208.29	124,072
25 Feb 22	207.29321 +0.00	215.27	205.53	207.29	34,041
24 Feb 22	207.29321 -14.95	217.26	203.31	217.26	82,330
23 Feb 22	222.24222 +3.99	224.63	215.86	218.26	18,408
22 Feb 22	218.25583 -16.94	233.70	215.27	232.21	132,781
21 Feb 22	235.19804 -7.97	246.16	232.41	243.17	41,506
18 Feb 22	243.17087 -1.00	248.09	241.58	244.17	67,785
17 Feb 22	244.16748 +9.97	246.76	227.62	234.20	125,577
16 Feb 22	234.20145 -1.99	234.80	233.60	234.80	8,664
15 Feb 22	236.19466 -1.00	237.79	231.21	237.19	33,102
14 Feb 22	237.19125 -1.99	241.97	233.20	239.18	59,121
11 Feb 22	239.18448 +2.99	243.17	235.00	236.19	83,052
10 Feb 22	236.19466 +5.98	242.97	229.22	235.20	83,684
09 Feb 22	230.21504 -1.49	231.21	227.23	231.21	29,861
08 Feb 22	231.70993 -2.49	237.19	230.66	234.20	114,870
07 Feb 22	234.20145 +0.00	237.19	232.31	234.20	7,099
04 Feb 22	234.20145 -1.00	241.18	231.61	235.20	48,911
03 Feb 22	235.19804 +9.97	247.16	232.41	238.19	151,093
02 Feb 22	225.23203 +6.98	229.22	220.45	220.45	54,771
01 Feb 22	218.25583 +2.99	224.93	216.26	216.26	37,824
31 Jan 22	215.26604 +5.98	218.06	208.69	209.29	58,213
28 Jan 22	209.28642 +0.00	211.28	207.29	209.29	89,063
27 Jan 22	209.28642 +3.99	212.67	204.30	205.30	41,832
26 Jan 22	205.30000 +7.97	214.27	199.32	199.32	119,953
25 Jan 22	197.32718 +7.97	201.11	185.37	187.36	127,378
24 Jan 22	189.35437 -19.93	211.28	185.77	208.29	201,575
21 Jan 22	209.28642 -16.94	224.04	206.60	224.04	145,083
20 Jan 22	226.22864 -1.00	229.22	223.36	227.23	17,339
19 Jan 22	227.22525 +1.99	230.91	223.66	226.23	29,239
18 Jan 22	225.23203 -4.98	232.79	223.44	230.22	87,246
17 Jan 22	230.21504 -15.95	247.36	227.32	246.16	103,798
14 Jan 22	246.16068 +0.00	248.73	243.17	246.16	16,366
13 Jan 22	246.16068 -6.98	252.74	243.59	252.74	59,281
12 Jan 22	253.13689 +3.99	255.09	245.16	249.15	45,148
11 Jan 22	249.15048 -2.99	251.54	245.72	251.54	54,169
10 Jan 22	252.14029 -9.97	261.51	249.15	261.51	54,721
07 Jan 22	262.10632 +7.97	265.10	251.14	254.13	46,197
06 Jan 22	254.13350 -16.94	271.79	245.16	269.08	206,973
05 Jan 22	271.07571 -8.97	280.84	271.08	280.05	67,459
04 Jan 22	280.04514 +5.98	282.84	271.08	274.07	107,500
31 Dec 21	274.06552 +1.99	276.06	269.88	272.07	17,525
30 Dec 21	272.07233 -1.00	276.66	269.28	273.07	84,015
29 Dec 21	273.06891 +5.98	275.06	261.11	265.10	82,069
24 Dec 21	267.08929 +1.99	267.89	263.50	265.10	25,873
23 Dec 21	265.09610 +5.98	268.29	256.33	259.12	40,889
22 Dec 21	259.11652 +1.99	264.90	255.13	257.12	153,953
21 Dec 21	257.12332 +15.95	258.72	243.17	244.17	130,408
20 Dec 21	241.17766 +8.97	244.87	229.62	232.21	74,849
17 Dec 21	232.20825 +6.98	235.00	221.25	225.23	94,566
16 Dec 21	225.23203 -3.99	230.02	224.24	229.22	25,226
15 Dec 21	229.21843 -1.49	232.96	227.42	230.71	56,783
14 Dec 21	230.71333 +17.44	231.21	211.68	213.27	62,673
13 Dec 21	213.27283 +6.98	214.27	205.30	206.30	64,203
10 Dec 21	206.29660 +1.00	209.29	199.32	205.30	55,057
09 Dec 21	205.30000 +5.98	207.29	195.43	199.32	447,235
08 Dec 21	199.32039 -13.95	217.26	193.26	213.27	232,640
07 Dec 21	213.27283 -6.98	224.04	209.29	222.24	153,055
06 Dec 21	220.24905 -9.97	230.61	219.25	230.22	69,195
03 Dec 21	230.21504 +0.00	231.01	227.23	230.22	27,012
02 Dec 21	230.21504 -1.99	235.20	227.23	232.21	10,967
01 Dec 21	232.20825 +1.99	234.00	229.42	232.21	17,700
30 Nov 21	230.21504 -12.96	235.40	220.15	235.40	165,467
29 Nov 21	243.17087 +2.99	259.12	235.20	240.18	36,058
26 Nov 21	240.18106 -8.97	245.10	235.66	242.17	67,966
25 Nov 21	249.15048 +7.97	252.74	243.07	243.07	24,779
24 Nov 21	241.17766 +0.00	245.16	238.79	241.18	24,794
23 Nov 21	241.17766 +3.99	244.17	231.59	237.19	163,751
22 Nov 21	237.19125 -11.96	246.01	235.20	246.01	39,981
19 Nov 21	249.15048 -5.98	256.72	247.16	255.13	40,402
18 Nov 21	255.13010 -1.00	261.11	251.54	256.13	89,981
17 Nov 21	256.12671 +13.45	259.12	239.18	244.17	90,974
16 Nov 21	242.67258 -1.00	249.15	242.67	245.16	47,391
15 Nov 21	243.66916 +8.47	245.16	234.20	235.20	63,410
12 Nov 21	235.19804 +2.99	239.18	229.42	234.20	34,753
11 Nov 21	232.20825 +1.00	234.00	229.24	231.21	23,480
10 Nov 21	231.21164 -4.98	236.19	227.32	236.19	33,539
09 Nov 21	236.19466 +0.00	239.06	233.40	236.19	29,365
08 Nov 21	236.19466 +1.99	239.18	235.60	235.60	11,002
05 Nov 21	234.20145 +9.97	239.18	224.53	224.53	101,575
04 Nov 21	224.23543 +1.99	227.23	221.44	222.24	23,359
03 Nov 21	222.24222 +1.99	225.23	220.25	220.25	7,997
02 Nov 21	220.24905 +3.99	224.24	215.47	216.26	23,139
01 Nov 21	216.26262 +0.00	220.25	213.27	216.26	76,610
29 Oct 21	216.26262 +0.00	217.06	214.27	216.26	5,985
28 Oct 21	216.26262 +0.00	219.25	213.94	216.26	44,943
27 Oct 21	216.26262 +0.00	219.25	213.27	216.26	27,960
26 Oct 21	216.26262 +0.00	223.24	214.27	218.26	36,017
25 Oct 21	216.26262 -9.97	225.27	214.17	225.27	66,210
22 Oct 21	226.22864 -3.49	229.57	225.83	229.57	18,147
21 Oct 21	229.71675 -6.48	244.91	227.79	237.19	92,253
20 Oct 21	236.19466 +0.00	243.17	234.40	236.19	94,722
19 Oct 21	236.19466 +2.99	239.18	231.35	233.20	28,708
18 Oct 21	233.20486 +15.95	236.99	218.16	218.16	41,862
15 Oct 21	217.25923 +1.99	219.25	215.35	215.35	18,964
14 Oct 21	215.26604 +4.98	216.66	209.78	211.28	11,012
13 Oct 21	210.28300 +0.00	211.08	209.29	210.28	12,583
12 Oct 21	210.28300 +0.00	210.28	209.29	210.28	31,276
11 Oct 21	210.28300 +0.00	210.88	209.29	210.28	15,412
08 Oct 21	210.28300 -6.98	219.25	209.69	217.26	43,774
07 Oct 21	217.25923 +7.97	219.25	207.69	209.29	75,030
06 Oct 21	209.28642 -22.92	229.42	205.50	229.42	132,590
05 Oct 21	232.20825 -6.98	241.10	229.62	239.18	59,121
04 Oct 21	239.18448 +2.99	241.10	231.21	236.19	62,974
01 Oct 21	236.19466 +2.99	239.18	233.27	233.27	54,049
30 Sep 21	233.20486 +7.97	237.19	225.83	227.23	100,843
29 Sep 21	225.23203 +3.99	228.89	218.16	221.25	92,775
28 Sep 21	221.24565 +8.47	224.24	212.67	212.77	122,501
27 Sep 21	212.77451 +11.46	215.07	201.31	201.31	56,843
24 Sep 21	201.31360 +2.99	203.31	197.33	198.32	17,123
23 Sep 21	198.32379 +1.99	199.32	194.94	196.33	89,845
22 Sep 21	196.33058 +0.00	199.32	194.44	196.33	29,866
21 Sep 21	196.33058 +1.00	199.32	193.14	195.33	14,228
20 Sep 21	195.33398 -8.97	205.30	190.26	204.30	94,320
17 Sep 21	204.30341 -1.00	206.10	203.31	206.10	31,050
16 Sep 21	205.30000 -4.98	214.07	203.31	210.28	20,394
15 Sep 21	210.28300 -1.99	213.27	205.90	212.28	22,421
14 Sep 21	212.27621 +0.00	212.77	207.59	212.28	16,436
13 Sep 21	212.27621 +0.00	213.40	209.29	212.28	24,247
10 Sep 21	212.27621 +0.00	216.06	207.29	212.28	72,717
09 Sep 21	212.27621 +0.00	217.06	209.29	212.28	897,795
08 Sep 21	212.27621 +3.99	216.86	209.29	210.28	26,214
07 Sep 21	208.28983 +0.00	212.28	206.50	208.29	32,626
06 Sep 21	208.28983 +0.00	212.67	206.30	208.29	28,973
03 Sep 21	208.28983 +0.00	212.77	208.29	208.29	36,946
02 Sep 21	208.28983 +1.99	213.27	206.79	206.79	17,008
01 Sep 21	206.29660 +0.00	211.28	206.30	206.30	16,315
31 Aug 21	206.29660 +0.00	211.28	205.90	206.30	22,160
27 Aug 21	206.29660 +1.00	211.08	206.30	206.30	203,868
26 Aug 21	205.30000 -1.99	211.88	205.30	207.29	56,758
25 Aug 21	207.29321 -1.99	212.28	207.29	209.29	7,134
24 Aug 21	209.28642 +0.00	217.26	207.29	209.29	289,699
23 Aug 21	209.28642 +3.99	213.27	203.51	205.30	14,645
20 Aug 21	205.30000 +7.97	209.29	196.37	197.33	19,612
19 Aug 21	197.32718 +0.00	198.32	195.38	196.93	84,502
18 Aug 21	197.32718 -1.99	203.31	195.33	199.32	165,859
17 Aug 21	199.32039 -6.48	203.31	195.41	203.31	54,224
16 Aug 21	205.79831 -7.47	215.07	199.32	213.27	57,119
13 Aug 21	213.27283 +5.48	215.27	208.89	208.89	92,359
12 Aug 21	207.79150 +0.00	212.19	203.31	207.79	28,878
11 Aug 21	207.79150 +3.49	211.28	202.11	204.30	34,653
10 Aug 21	204.30341 +2.99	207.29	195.93	201.31	59,653
09 Aug 21	201.31360 +25.91	205.30	183.37	183.37	248,028
06 Aug 21	175.40195 +0.00	177.20	175.40	175.40	2,458
05 Aug 21	175.40195 +0.00	177.20	175.40	175.40	26,696
04 Aug 21	175.40195 +0.00	176.40	174.99	175.40	18,648
03 Aug 21	175.40195 -4.98	179.59	173.61	179.59	84,111
02 Aug 21	180.38496 +2.19	182.38	177.04	178.19	49,799
30 Jul 21	178.19243 -2.79	179.39	177.04	179.39	61,986
29 Jul 21	180.98293 -2.39	182.72	179.39	182.72	46,242
28 Jul 21	183.37476 -1.00	185.17	183.14	184.37	4,666
27 Jul 21	184.37135 +1.00	184.37	181.58	183.37	34,452
26 Jul 21	183.37476 -1.00	186.36	181.58	184.37	20,595
23 Jul 21	184.37135 +0.00	184.37	181.38	184.37	104,540
22 Jul 21	184.37135 +0.00	184.37	181.58	184.37	25,647
21 Jul 21	184.37135 -1.99	189.16	182.58	186.36	41,125
20 Jul 21	186.36456 -1.00	187.56	184.87	187.36	28,111
19 Jul 21	187.36116 +0.00	187.86	182.38	187.36	108,393
16 Jul 21	187.36116 +1.00	187.84	183.37	186.36	90,016
15 Jul 21	186.36456 +1.00	188.36	183.37	185.37	86,800
14 Jul 21	185.36795 +1.00	187.16	183.37	184.37	21,674
13 Jul 21	184.37135 -14.95	200.12	179.39	200.12	273,113
12 Jul 21	199.32039 +0.00	201.31	197.93	199.32	25,657
09 Jul 21	199.32039 -1.99	202.11	198.00	201.31	121,683
08 Jul 21	201.31360 -1.99	203.11	201.31	202.31	283,498
07 Jul 21	203.30679 +1.00	205.30	202.31	202.31	32,801
06 Jul 21	202.31020 -4.98	209.09	199.72	207.29	47,657
05 Jul 21	207.29321 -3.99	212.28	206.20	210.28	32,059
02 Jul 21	211.27962 +3.99	212.28	207.29	207.29	48,996
01 Jul 21	207.29321 +1.99	209.29	205.30	205.30	25,747
30 Jun 21	205.30000 +0.50	207.09	204.50	204.80	28,040
29 Jun 21	204.80171 +9.27	206.10	195.13	195.53	46,684
28 Jun 21	195.53329 +5.18	197.15	189.85	190.35	37,342
25 Jun 21	190.35097 +8.97	191.15	182.66	182.66	91,125
24 Jun 21	181.38156 +4.98	183.22	176.60	176.60	28,572
23 Jun 21	176.39854 +0.00	179.39	176.40	176.40	23,440
22 Jun 21	176.39854 +0.00	178.79	176.40	176.40	6,251
21 Jun 21	176.39854 +0.00	179.37	176.40	176.40	18,468
18 Jun 21	176.39854 +0.00	179.24	175.80	176.40	28,015
17 Jun 21	176.39854 +0.00	179.39	175.40	176.40	56,788
16 Jun 21	176.39854 +3.99	177.40	172.01	172.41	13,882
15 Jun 21	172.41214 +0.00	175.40	171.52	172.41	27,017
14 Jun 21	172.41214 +1.00	175.40	171.22	171.42	27,127
11 Jun 21	171.41554 +0.00	171.42	170.02	171.42	33,930
10 Jun 21	171.41554 +0.00	171.61	169.86	171.42	5,755
09 Jun 21	171.41554 -1.00	172.41	169.57	172.41	13,546
08 Jun 21	172.41214 +0.00	173.21	169.42	172.41	21,217
07 Jun 21	172.41214 -3.99	177.12	169.42	176.40	48,103
04 Jun 21	176.39854 +0.00	179.39	173.61	176.40	64,504
03 Jun 21	176.39854 +1.00	179.09	174.41	175.40	29,300
02 Jun 21	175.40195 -3.99	179.59	173.43	179.39	35,882
01 Jun 21	179.38835 +0.00	180.19	177.49	179.39	18,041
28 May 21	179.38835 +0.00	181.38	179.23	179.39	7,897
27 May 21	179.38835 +0.00	181.18	179.23	179.39	30,198
26 May 21	179.38835 +0.00	181.18	179.39	179.39	44,366
25 May 21	179.38835 +0.00	180.76	178.90	179.39	21,127
24 May 21	179.38835 +1.00	181.38	178.39	178.39	18,257
21 May 21	178.39175 +0.00	181.18	178.39	178.39	45,650
20 May 21	178.39175 +0.00	181.18	178.07	178.39	22,456
19 May 21	178.39175 +0.00	181.38	177.81	178.39	151,144
18 May 21	178.39175 -1.00	181.28	178.39	179.39	51,269
17 May 21	179.38835 +3.99	181.00	178.39	180.38	241,942
14 May 21	175.40195 +3.99	177.20	170.82	171.42	37,588
13 May 21	171.41554 -3.99	177.40	170.42	175.40	45,133
12 May 21	175.40195 +0.40	177.40	175.35	175.35	19,938
11 May 21	175.00331 -4.39	179.43	173.81	179.39	27,132
10 May 21	179.38835 +0.00	181.38	177.40	179.39	79,811
07 May 21	179.38835 +0.00	180.38	177.59	179.39	25,436
06 May 21	179.38835 +0.00	181.38	177.99	179.39	11,690
05 May 21	179.38835 +0.00	195.33	177.59	179.39	227,347
04 May 21	179.38835 +0.00	183.37	177.59	179.39	99,824
30 Apr 21	179.38835 +0.00	181.28	177.99	179.39	52,107
29 Apr 21	179.38835 +1.00	180.34	179.19	179.19	10,049
28 Apr 21	178.39175 +2.99	179.19	175.48	175.48	25,381
27 Apr 21	175.40195 -4.98	180.56	174.21	180.38	83,338
26 Apr 21	180.38496 +0.00	181.38	179.59	180.38	88,752
23 Apr 21	180.38496 +4.58	180.98	175.88	175.88	110,626
22 Apr 21	175.80058 +8.37	177.40	173.41	173.41	119,381
21 Apr 21	167.42912 +0.00	169.42	165.52	167.43	19,215
20 Apr 21	167.42912 -2.99	170.82	165.64	170.42	48,435
19 Apr 21	170.41893 -1.00	171.02	169.42	171.02	18,443
16 Apr 21	171.41554 +0.00	173.01	169.45	172.41	6,868
15 Apr 21	171.41554 -2.99	174.21	171.42	174.21	61,083
14 Apr 21	174.40535 -1.99	176.40	173.41	176.40	41,476
13 Apr 21	176.39854 -1.00	179.39	175.40	177.40	74,307
12 Apr 21	177.39516 -1.99	181.18	175.40	179.39	77,834
09 Apr 21	179.38835 +0.00	181.38	177.59	179.39	87,176
08 Apr 21	179.38835 +7.97	181.38	173.41	173.41	149,518
07 Apr 21	171.41554 +1.00	173.41	169.82	170.42	11,328
06 Apr 21	170.41893 +4.98	173.35	164.04	165.44	70,986
01 Apr 21	165.43591 +0.00	167.43	163.44	165.44	77,278
31 Mar 21	165.43591 -1.99	167.23	165.44	167.23	16,009
30 Mar 21	167.42912 -4.58	169.82	165.44	169.82	57,566
29 Mar 21	172.01350 -5.38	177.40	169.44	177.40	119,471
26 Mar 21	177.39516 +0.00	178.19	175.60	177.40	37,447
25 Mar 21	177.39516 -1.00	179.19	175.60	178.39	32,119
24 Mar 21	178.39175 -1.00	179.34	178.23	178.39	15,242
23 Mar 21	179.38835 +0.00	180.48	177.79	179.39	35,671
22 Mar 21	179.38835 +0.00	181.38	178.79	179.39	83,890
19 Mar 21	179.38835 +0.00	181.28	178.59	179.39	67,484
18 Mar 21	179.38835 +1.00	181.28	177.79	178.39	58,092
17 Mar 21	178.39175 +1.99	179.39	176.41	176.41	44,195
16 Mar 21	176.39854 +0.00	177.40	175.45	176.40	89,158
15 Mar 21	176.39854 +2.99	177.40	172.01	173.41	59,005
12 Mar 21	173.40874 +0.00	175.40	173.41	173.41	42,665
11 Mar 21	173.40874 +0.00	177.00	172.41	173.41	29,651
10 Mar 21	173.40874 -1.99	177.40	173.41	175.40	155,478
09 Mar 21	175.40195 +1.99	179.39	173.61	173.61	182,751
08 Mar 21	173.40874 +7.97	175.20	167.13	167.13	145,183
05 Mar 21	165.43591 -1.79	167.43	163.44	167.23	22,712
04 Mar 21	167.22981 +1.79	169.02	165.64	165.64	31,246
03 Mar 21	165.43591 +6.98	167.43	160.45	160.45	85,355
02 Mar 21	158.45970 +2.99	159.26	157.46	157.46	191,084
01 Mar 21	155.46989 +3.99	157.46	151.58	152.48	61,670
26 Feb 21	151.48349 +0.40	153.48	149.49	151.08	46,403
25 Feb 21	151.08484 -2.79	154.47	149.49	153.88	91,335
24 Feb 21	153.87534 -1.59	156.67	153.48	155.47	21,122
23 Feb 21	155.46989 +0.00	159.46	153.88	155.47	57,034
22 Feb 21	155.46989 +1.99	159.06	155.47	157.46	40,648
19 Feb 21	153.47668 -1.00	154.87	151.88	154.47	9,562
18 Feb 21	154.47330 -1.40	155.47	153.68	155.47	20,906
17 Feb 21	155.86853 -0.80	156.98	154.47	156.67	19,647
16 Feb 21	156.66582 -0.40	158.26	154.67	157.06	112,843
15 Feb 21	157.06445 +8.57	159.46	148.89	148.89	131,427
12 Feb 21	148.49368 +3.99	149.49	144.71	144.71	54,515
11 Feb 21	144.50726 +1.99	145.50	141.52	142.51	72,095
10 Feb 21	142.51407 +4.98	143.51	133.74	137.53	119,205
09 Feb 21	137.53108 +1.00	138.89	133.54	136.53	33,298
08 Feb 21	136.53447 +1.20	139.37	134.94	135.34	27,202
05 Feb 21	135.33855 -0.20	137.43	133.54	135.54	53,702
04 Feb 21	135.53787 +2.99	137.53	131.55	132.55	34,964
03 Feb 21	132.54807 +1.99	133.54	131.35	131.35	37,322
02 Feb 21	130.55486 +2.99	131.55	127.27	127.57	49,212
01 Feb 21	127.56505 +1.99	129.56	125.77	127.57	35,054
29 Jan 21	125.57185 -4.98	130.75	125.57	130.55	106,808
28 Jan 21	130.55486 -1.00	131.55	125.57	130.55	23,189
27 Jan 21	131.55147 +0.00	131.75	129.56	131.55	45,249
26 Jan 21	131.55147 -1.00	132.95	129.56	132.55	74,704
25 Jan 21	132.54807 -2.99	135.54	131.55	135.54	23,144
22 Jan 21	135.53787 -1.00	135.74	133.54	135.74	21,428
21 Jan 21	136.53447 +0.00	137.53	133.74	136.53	137,457
20 Jan 21	136.53447 +0.00	137.53	134.54	136.53	50,160
19 Jan 21	136.53447 +0.00	136.53	134.54	136.53	8,429
18 Jan 21	136.53447 -1.00	136.53	134.44	136.53	21,478
15 Jan 21	137.53108 -1.00	138.77	137.53	138.53	89,374
14 Jan 21	138.52768 +0.00	139.32	137.93	138.53	52,343
13 Jan 21	138.52768 +0.00	138.53	137.93	138.53	13,054
12 Jan 21	138.52768 +0.40	138.53	138.53	138.53	1,836
11 Jan 21	138.12904 -0.40	139.32	137.53	138.53	99,904
08 Jan 21	138.52768 +6.98	139.42	131.75	131.75	63,385
07 Jan 21	131.55147 -5.98	137.53	131.55	137.53	69,867
06 Jan 21	137.53108 -6.98	144.91	136.75	144.51	103,642
05 Jan 21	144.50726 -2.59	150.69	143.91	150.69	88,119
04 Jan 21	147.09843 +2.59	147.46	143.51	144.51	57,280
31 Dec 20	144.50726 -1.00	147.50	142.51	146.50	48,284
30 Dec 20	145.50388 +2.99	147.50	142.51	142.51	59,974
29 Dec 20	142.51407 +1.99	143.51	140.52	140.52	131,336
24 Dec 20	140.52089 +4.98	140.52	136.14	136.14	20,299
23 Dec 20	135.53787 +1.99	136.14	133.74	133.74	39,449
22 Dec 20	133.54466 +1.00	133.54	132.15	132.55	30,167
21 Dec 20	132.54807 +0.00	133.15	131.75	132.55	57,270
18 Dec 20	132.54807 +1.00	133.45	130.55	131.55	24,498
17 Dec 20	131.55147 +3.99	133.54	128.16	128.16	236,624
16 Dec 20	127.56505 +1.00	129.56	124.58	126.57	57,626
15 Dec 20	126.56844 +0.00	128.16	126.57	126.57	2,483
14 Dec 20	126.56844 +0.00	128.36	126.57	126.57	5,699
11 Dec 20	126.56844 +0.00	128.56	126.37	126.57	26,691
10 Dec 20	126.56844 +0.00	129.26	126.57	126.57	39,860
09 Dec 20	126.56844 +0.00	129.56	123.58	126.57	52,569
08 Dec 20	126.56844 -2.99	128.96	124.48	128.96	84,587
07 Dec 20	129.55826 +1.00	131.55	128.06	128.56	80,248
04 Dec 20	128.56166 +0.00	129.46	127.86	128.56	16,702
03 Dec 20	128.56166 +1.00	129.56	127.17	127.57	65,748
02 Dec 20	127.56505 +1.00	129.56	126.97	126.97	75,727
01 Dec 20	126.56844 +0.00	129.26	126.27	126.57	32,500
30 Nov 20	126.56844 +4.98	129.36	123.38	123.38	44,130
27 Nov 20	121.58543 +0.00	123.28	121.59	121.59	25,803
26 Nov 20	121.58543 +0.00	123.38	119.59	121.59	6,377
25 Nov 20	121.58543 +1.00	123.58	120.59	120.59	13,476
24 Nov 20	120.58883 +1.00	123.58	120.19	120.19	26,460
23 Nov 20	119.59224 +2.59	120.19	119.33	119.33	85,280
20 Nov 20	117.00106 +0.00	119.59	114.41	117.00	36,966
19 Nov 20	117.00106 +1.00	118.79	114.73	116.00	22,155
18 Nov 20	116.00447 +0.00	119.59	114.73	116.00	22,893
17 Nov 20	116.00447 +0.00	119.23	114.81	116.00	30,644
16 Nov 20	116.00447 +0.00	119.23	112.42	116.00	15,779
13 Nov 20	116.00447 +1.00	119.59	112.42	115.01	9,357
12 Nov 20	115.00786 -0.60	119.40	114.61	115.01	13,767
11 Nov 20	115.60582 +1.99	117.40	114.61	114.61	33,775
10 Nov 20	113.61263 +1.99	117.20	109.63	112.62	114,685
09 Nov 20	111.61941 +0.00	115.21	108.63	111.62	88,832
06 Nov 20	111.61941 +0.00	113.21	108.43	111.62	98,961
05 Nov 20	111.61941 -1.99	115.01	107.83	113.61	51,766
04 Nov 20	113.61263 -1.99	117.00	110.22	115.61	63,175
03 Nov 20	115.60582 +0.00	116.20	113.61	115.61	52,910
02 Nov 20	115.60582 -1.00	115.61	113.61	115.61	36,549
30 Oct 20	116.60243 +0.00	116.60	113.61	116.60	32,987
29 Oct 20	116.60243 +0.00	116.60	113.61	116.60	16,626
28 Oct 20	116.60243 +0.00	116.60	113.61	116.60	50,747
27 Oct 20	116.60243 +0.00	116.60	113.61	116.60	8,514
26 Oct 20	116.60243 -1.00	116.60	113.61	116.60	67,820
23 Oct 20	117.59902 +1.00	117.60	113.61	116.60	56,507
22 Oct 20	116.60243 +0.00	117.00	113.91	116.60	78,617
21 Oct 20	116.60243 +0.00	118.10	113.61	116.60	95,510
20 Oct 20	116.60243 -7.97	131.05	111.82	126.57	142,288
19 Oct 20	124.57524 +0.00	126.57	122.38	124.58	7,490
16 Oct 20	124.57524 +0.00	124.58	121.88	124.58	15,172
15 Oct 20	124.57524 +0.00	125.97	122.48	124.58	73,460
14 Oct 20	124.57524 +0.00	126.07	122.18	124.58	8,228
13 Oct 20	124.57524 -2.99	128.76	121.59	127.57	148,419
12 Oct 20	127.56505 +1.40	128.56	124.97	126.57	26,049
09 Oct 20	126.16982 +0.00	129.06	123.58	126.17	34,186
08 Oct 20	126.16982 +0.00	126.17	124.77	126.17	38,882
07 Oct 20	126.16982 +1.99	127.37	124.77	124.77	3,417
06 Oct 20	124.17660 +0.00	126.37	122.78	124.18	39,163
05 Oct 20	124.17660 +4.39	125.37	120.65	122.58	43,583
02 Oct 20	119.79155 +1.79	121.33	117.40	117.40	13,551
01 Oct 20	117.99767 +0.00	118.00	116.80	118.00	5,027
30 Sep 20	117.99767 +0.40	121.59	116.80	117.60	9,638
29 Sep 20	117.59902 +0.00	117.60	115.81	117.60	1,059
28 Sep 20	117.59902 +0.00	121.19	113.61	117.60	47,110
25 Sep 20	117.59902 +0.00	121.59	115.81	117.60	15,794
24 Sep 20	117.59902 +0.00	121.19	113.81	117.60	7,852
23 Sep 20	117.59902 +1.00	121.19	115.61	116.60	23,058
22 Sep 20	116.60243 -1.00	119.59	115.01	116.60	20,480
21 Sep 20	117.59902 -2.99	119.59	114.51	119.59	49,869
18 Sep 20	120.58883 +0.00	121.39	117.60	120.59	32,074
17 Sep 20	120.58883 +0.00	120.59	117.60	120.59	8,092
16 Sep 20	120.58883 +0.00	123.58	117.90	120.59	43,377
15 Sep 20	120.58883 +0.00	123.58	117.60	120.59	27,699
14 Sep 20	120.58883 +0.00	122.08	120.09	120.59	24,854
11 Sep 20	120.58883 +0.00	123.08	118.60	120.59	4,540
10 Sep 20	120.58883 +0.00	123.28	118.60	120.59	4,806
09 Sep 20	120.58883 +0.00	123.28	117.90	120.59	6,818
08 Sep 20	120.58883 +0.00	121.98	117.90	120.59	13,396
07 Sep 20	120.58883 +1.00	121.39	114.81	119.59	55,769
04 Sep 20	119.59224 -4.98	123.58	116.60	123.58	86,358
03 Sep 20	124.57524 -2.39	125.57	123.58	125.57	34,823
02 Sep 20	126.96709 +0.00	127.74	124.64	126.97	77,388
01 Sep 20	126.96709 +0.00	128.00	126.97	126.97	58,975
28 Aug 20	126.96709 +0.00	128.36	124.38	126.97	8,705
27 Aug 20	126.96709 +0.00	128.96	124.64	126.97	51,390
26 Aug 20	126.96709 -1.59	129.04	125.24	128.56	16,907
25 Aug 20	128.56166 +0.00	131.55	125.97	128.56	58,679
24 Aug 20	128.56166 +1.99	131.55	125.57	126.57	16,391
21 Aug 20	126.56844 -5.98	132.40	125.57	132.40	43,638
20 Aug 20	132.54807 +0.00	134.04	129.86	132.55	26,043
19 Aug 20	132.54807 +0.00	134.04	129.86	132.55	35,626
18 Aug 20	132.54807 +8.57	139.13	126.57	126.57	149,287
17 Aug 20	123.97728 +2.39	125.57	120.79	121.59	17,871
14 Aug 20	121.58543 +0.00	122.78	120.41	121.59	95,906
13 Aug 20	121.58543 +0.00	121.59	120.39	121.59	95,123
12 Aug 20	121.58543 -0.20	121.78	121.38	121.78	228,762
11 Aug 20	121.78475 +0.60	127.57	119.63	125.57	58,569
10 Aug 20	121.18679 +0.00	122.58	120.39	121.19	152,649
07 Aug 20	121.18679 +0.00	122.58	121.05	121.19	31,813
06 Aug 20	121.18679 -1.40	125.17	121.05	122.58	28,803
05 Aug 20	122.58205 -1.00	127.57	121.05	123.58	82,686
04 Aug 20	123.57864 +3.99	125.57	119.99	119.99	73,359
03 Aug 20	119.59224 +0.00	123.18	116.60	119.59	46,628
31 Jul 20	119.59224 +0.00	121.37	116.60	119.59	33,228
30 Jul 20	119.59224 -1.00	121.37	116.60	120.59	59,196
29 Jul 20	120.58883 -1.00	121.39	118.60	121.39	277,513
28 Jul 20	121.58543 +5.98	121.59	118.20	118.20	208,328
27 Jul 20	115.60582 +0.00	119.19	114.63	115.61	30,875
24 Jul 20	115.60582 +0.00	119.19	113.81	115.61	129,219
23 Jul 20	115.60582 +1.99	117.60	111.62	113.61	4,686
22 Jul 20	113.61263 +1.00	115.61	112.64	112.64	13,426
21 Jul 20	112.61601 +1.00	115.01	111.12	111.62	15,528
20 Jul 20	111.61941 +0.00	113.53	109.83	111.62	21,724
17 Jul 20	111.61941 +0.00	112.82	109.63	111.62	24,513
16 Jul 20	111.61941 +2.59	113.01	106.44	109.03	101,410
15 Jul 20	109.02824 +0.00	109.43	108.03	109.03	52,920
14 Jul 20	109.02824 +0.00	109.63	106.64	109.03	13,421
13 Jul 20	109.02824 -0.60	111.02	107.63	109.63	45,886
10 Jul 20	109.62621 -1.00	109.83	107.63	109.83	24,022
09 Jul 20	110.62282 +2.99	111.42	106.84	107.63	42,600
08 Jul 20	107.63301 -1.99	107.63	106.04	107.63	16,897
07 Jul 20	109.62621 +0.00	111.54	108.31	109.63	21,924
06 Jul 20	109.62621 +1.59	111.62	106.44	108.03	63,099
03 Jul 20	108.03164 -0.40	109.63	106.44	108.43	89,625
02 Jul 20	108.43028 +0.00	110.42	107.04	108.43	13,466
01 Jul 20	108.43028 -3.19	114.41	102.05	111.62	250,411
30 Jun 20	111.61941 -2.99	122.08	108.53	118.60	212,206
29 Jun 20	114.60921 +4.98	117.20	104.64	109.63	94,752
26 Jun 20	109.62621 +3.99	111.02	104.14	105.64	74,267
25 Jun 20	105.63979 +0.00	107.04	104.05	105.64	10,872
24 Jun 20	105.63979 +0.00	107.63	104.05	105.64	41,019
23 Jun 20	105.63979 +0.00	107.63	103.65	105.64	23,545
22 Jun 20	105.63979 -3.99	110.62	99.82	109.63	87,703
19 Jun 20	109.62621 +1.00	109.63	107.83	108.63	19,286
18 Jun 20	108.62960 -1.99	111.62	108.03	110.62	32,064
17 Jun 20	110.62282 -1.00	111.62	109.83	110.62	57,786
16 Jun 20	111.61941 +2.99	117.44	108.23	108.63	56,758
15 Jun 20	108.62960 -1.00	108.63	105.94	108.63	12,603
12 Jun 20	109.62621 +2.79	113.45	105.84	107.63	77,834
11 Jun 20	106.83572 -9.77	115.61	105.72	115.61	87,272
10 Jun 20	116.60243 +0.00	119.59	113.61	116.60	103,135
09 Jun 20	116.60243 -7.97	127.57	112.22	124.58	127,644
08 Jun 20	124.57524 +14.95	127.57	114.24	115.61	326,941
05 Jun 20	109.62621 +5.98	113.61	105.84	105.84	56,783
04 Jun 20	103.64659 -1.99	109.03	101.65	105.64	51,691
03 Jun 20	105.63979 +3.99	107.63	102.05	102.05	22,085
02 Jun 20	101.65339 -2.19	105.44	101.65	103.65	37,357
01 Jun 20	103.84591 +5.18	105.46	97.97	98.66	84,041
29 May 20	98.66360 +3.29	100.26	97.07	97.07	40,984
28 May 20	95.37481 +3.79	95.37	93.48	93.48	55,328
27 May 20	91.58772 +0.40	93.88	89.89	91.19	54,525
26 May 20	91.18908 +1.00	91.69	88.90	90.19	19,451
22 May 20	90.19248 +0.00	91.09	88.73	90.19	14,715
21 May 20	90.19248 -1.40	93.08	88.70	91.59	75,376
20 May 20	91.58772 +0.00	93.08	88.70	91.59	66,335
19 May 20	91.58772 +0.00	93.08	88.76	91.59	12,804
18 May 20	91.58772 +0.00	93.68	88.70	91.59	53,858
15 May 20	91.58772 +2.89	93.68	88.70	88.70	30,383
14 May 20	88.69758 -2.79	89.59	87.70	89.59	169,380
13 May 20	91.48806 -4.58	94.88	88.72	94.88	141,009
12 May 20	96.07243 -1.59	98.46	93.88	96.67	36,183
11 May 20	97.66700 +1.00	98.17	93.88	96.67	59,141
07 May 20	96.67039 +2.99	99.26	93.88	93.88	95,489
06 May 20	93.68059 +1.00	95.67	93.68	93.68	99,669
05 May 20	92.68398 +0.00	95.37	90.69	92.68	70,635
04 May 20	92.68398 -1.00	95.37	89.89	93.68	32,340
01 May 20	93.68059 +1.99	99.06	89.89	91.69	60,480
30 Apr 20	91.68739 +3.99	93.68	83.71	87.70	128,090
29 Apr 20	87.70097 +1.00	89.49	86.11	86.70	25,075
28 Apr 20	86.70437 -2.99	90.49	84.31	89.69	45,520
27 Apr 20	89.69418 +4.98	91.69	85.61	85.61	40,508
24 Apr 20	84.71117 -4.98	88.70	83.71	88.70	215,442
23 Apr 20	89.69418 +0.00	90.69	87.70	89.69	15,453
22 Apr 20	89.69418 +0.00	92.68	88.70	89.69	169,932
21 Apr 20	89.69418 -2.99	96.15	88.00	92.68	55,935
20 Apr 20	92.68398 +0.00	95.67	91.89	92.68	63,415
17 Apr 20	92.68398 +5.98	93.68	87.70	87.70	116,059
16 Apr 20	86.70437 +1.79	89.69	83.83	84.91	68,623
15 Apr 20	84.91048 -4.78	93.68	83.71	88.10	131,938
14 Apr 20	89.69418 -1.49	92.53	87.70	91.19	103,060
09 Apr 20	91.18908 +5.48	92.68	84.87	85.71	333,774
08 Apr 20	85.70777 +5.88	88.70	81.32	81.32	100,226
07 Apr 20	79.82781 +3.49	83.71	75.14	76.34	137,447
06 Apr 20	76.33971 +4.68	78.93	74.55	74.55	91,777
03 Apr 20	71.65567 +0.00	74.55	69.76	71.66	20,449
02 Apr 20	71.65567 +0.90	75.74	65.78	70.76	111,489
01 Apr 20	70.75873 -5.78	77.14	65.98	75.74	56,878
31 Mar 20	76.53902 -0.20	80.94	74.75	77.73	68,056
30 Mar 20	76.73834 +9.97	79.65	66.57	67.77	218,598
27 Mar 20	66.77232 -6.98	74.55	64.18	73.75	146,628
26 Mar 20	73.74854 +5.98	79.09	64.18	67.77	131,577
25 Mar 20	67.76892 +4.98	71.76	59.80	62.79	132,741
24 Mar 20	62.78591 +4.98	65.78	55.81	60.79	324,909
23 Mar 20	57.80293 -8.37	61.79	55.01	61.79	76,665
20 Mar 20	66.17436 +8.97	75.86	57.80	57.80	178,742
19 Mar 20	57.20496 +8.37	57.80	47.04	48.83	322,521
18 Mar 20	48.83350 -10.96	57.40	45.84	55.81	255,629
17 Mar 20	59.79613 -13.55	75.18	55.81	74.35	189,153
16 Mar 20	73.34990 -10.56	83.02	71.76	83.02	142,499
13 Mar 20	83.91389 +0.80	83.91	82.52	83.12	57,997
12 Mar 20	83.11660 -3.59	88.10	82.12	86.70	128,211
11 Mar 20	86.70437 -3.99	91.49	85.01	90.69	116,897
10 Mar 20	90.69078 -4.58	97.67	89.69	95.28	114,002
09 Mar 20	95.27515 -5.58	97.67	92.29	96.67	129,796
06 Mar 20	100.85610 -7.28	104.64	98.18	104.64	96,884
05 Mar 20	108.13130 -1.49	111.58	105.64	109.63	33,795
04 Mar 20	109.62621 +0.00	111.62	108.63	109.63	26,119
03 Mar 20	109.62621 +6.98	113.11	100.26	102.65	88,009
02 Mar 20	102.64999 +4.98	106.64	96.79	98.07	101,600
28 Feb 20	97.66700 -10.46	107.23	96.07	106.64	261,012
27 Feb 20	108.13130 -1.99	109.63	106.64	109.63	162,000
26 Feb 20	110.12451 -1.99	110.42	108.63	110.42	253,707
25 Feb 20	112.11771 -4.48	117.00	108.63	116.60	188,295
24 Feb 20	116.60243 -3.49	120.66	114.61	120.09	69,697
21 Feb 20	120.09053 -0.50	122.38	118.60	120.59	57,345
20 Feb 20	120.58883 -3.99	125.57	119.59	124.58	76,776
19 Feb 20	124.57524 +0.00	125.57	123.48	124.58	143,829
18 Feb 20	124.57524 +0.00	125.57	122.98	124.58	25,125
17 Feb 20	124.57524 +0.00	125.57	122.58	124.58	67,344
14 Feb 20	124.57524 -1.00	125.57	121.59	125.57	26,635
13 Feb 20	125.57185 -1.49	127.12	125.07	127.07	122,933
12 Feb 20	127.06675 +0.00	127.17	125.97	127.07	41,832
11 Feb 20	127.06675 +0.00	127.71	125.07	127.07	41,511
10 Feb 20	127.06675 +1.00	127.71	124.58	127.07	71,734
07 Feb 20	126.07014 +0.50	126.46	125.85	126.07	88,942
06 Feb 20	125.57185 +3.49	125.97	123.18	123.18	44,923
05 Feb 20	122.08374 +2.49	123.58	118.60	119.59	85,240
04 Feb 20	119.59224 +1.49	119.59	116.60	118.10	71,628
03 Feb 20	118.09733 -3.99	120.74	110.62	120.74	298,108
31 Jan 20	122.08374 -1.49	124.89	120.59	123.58	34,442
30 Jan 20	123.57864 -7.97	130.55	120.84	130.55	138,877
29 Jan 20	131.55147 +0.00	133.54	129.56	131.55	98,118
28 Jan 20	131.55147 +0.00	132.07	129.56	131.55	26,234
27 Jan 20	131.55147 -2.99	133.54	129.76	133.54	70,204
24 Jan 20	134.54128 +1.00	136.53	132.27	133.54	88,731
23 Jan 20	133.54466 +0.50	135.34	132.21	132.55	17,173
22 Jan 20	133.04636 +2.49	134.54	130.55	130.55	44,842
21 Jan 20	130.55486 +0.00	131.55	129.76	130.55	62,136
20 Jan 20	130.55486 -1.00	133.46	130.26	131.55	61,153
17 Jan 20	131.55147 +3.49	133.15	127.76	129.06	106,728
16 Jan 20	128.06335 +0.00	129.56	126.77	128.06	47,908
15 Jan 20	128.06335 +0.00	130.86	127.07	128.06	54,937
14 Jan 20	128.06335 -1.00	129.56	126.97	129.06	89,640
13 Jan 20	129.05995 +1.00	129.06	126.77	128.06	48,595
10 Jan 20	128.06335 -2.49	130.85	126.72	130.55	122,632
09 Jan 20	130.55486 +1.00	131.35	129.56	131.05	77,172
08 Jan 20	129.55826 -1.99	131.55	129.56	131.55	80,057
07 Jan 20	131.55147 -1.99	133.94	129.76	133.05	91,456
06 Jan 20	133.54466 +2.49	134.39	130.27	131.05	184,492
03 Jan 20	131.05316 -2.49	133.54	130.75	131.55	145,073
02 Jan 20	133.54466 +6.98	136.14	127.53	127.53	174,041
31 Dec 19	126.56844 +1.99	130.36	124.77	125.57	108,644
30 Dec 19	124.57524 +3.49	125.57	121.59	121.59	96,453
27 Dec 19	121.08714 -1.49	123.38	119.74	121.59	35,380
24 Dec 19	122.58205 -2.99	123.54	122.18	122.58	27,895
23 Dec 19	125.57185 +1.99	125.57	122.30	123.58	84,106
20 Dec 19	123.57864 +1.00	125.49	120.59	121.59	58,860
19 Dec 19	122.58205 +1.00	122.58	119.99	121.59	102,734
18 Dec 19	121.58543 +3.49	123.58	119.59	119.59	107,801
17 Dec 19	118.09733 +1.00	120.39	117.00	117.10	87,417
16 Dec 19	117.10072 +3.99	118.60	113.11	113.11	125,933
13 Dec 19	113.11432 +4.98	114.58	109.60	109.60	116,807
12 Dec 19	108.13130 +1.00	109.23	107.63	107.63	26,776
11 Dec 19	107.13470 -0.50	109.03	106.64	107.63	34,046
10 Dec 19	107.63301 +0.00	109.43	107.04	107.63	58,418
09 Dec 19	107.63301 -2.49	109.43	106.04	109.43	53,908
06 Dec 19	110.12451 +0.00	111.02	110.02	110.12	58,333
05 Dec 19	110.12451 +2.49	112.02	107.75	107.75	92,148
04 Dec 19	107.63301 +4.48	113.01	104.24	104.24	220,319
03 Dec 19	103.14829 +9.07	104.64	96.67	96.67	364,940
02 Dec 19	94.07923 +0.00	94.48	93.68	94.08	66,135
29 Nov 19	94.07923 +0.00	94.88	93.98	94.08	65,924
28 Nov 19	94.07923 +0.00	94.48	93.98	94.08	59,668
27 Nov 19	94.07923 +0.00	94.46	93.70	94.08	44,762
26 Nov 19	94.07923 -0.80	95.08	93.68	94.88	98,434
25 Nov 19	94.87651 +0.00	95.18	94.16	94.88	30,604
22 Nov 19	94.87651 +0.00	95.23	94.48	94.88	44,346
21 Nov 19	94.87651 +0.00	95.42	94.48	94.88	9,277
20 Nov 19	94.87651 +0.00	95.47	94.48	94.88	37,969
19 Nov 19	94.87651 +0.00	94.88	94.16	94.88	28,778
18 Nov 19	94.87651 +0.00	95.02	94.48	94.88	16,436
15 Nov 19	94.87651 +0.00	95.02	94.28	94.88	13,029
14 Nov 19	94.87651 +0.00	95.67	94.28	94.88	11,133
13 Nov 19	94.87651 +0.20	95.02	94.08	94.68	43,463
12 Nov 19	94.67719 +0.00	94.98	93.88	94.68	38,707
11 Nov 19	94.67719 -0.40	95.28	93.72	94.68	27,599
08 Nov 19	95.07583 +0.00	95.33	94.50	95.08	5,258
07 Nov 19	95.07583 +0.00	95.49	94.50	95.08	13,496
06 Nov 19	95.07583 +0.00	95.47	94.48	95.08	31,362
05 Nov 19	95.07583 +0.00	95.47	94.50	95.08	34,562
04 Nov 19	95.07583 +0.00	95.67	94.50	95.08	7,791
01 Nov 19	95.07583 +0.00	95.47	94.50	95.08	201
31 Oct 19	95.07583 +0.00	95.49	94.66	95.08	6,256
30 Oct 19	95.07583 -1.00	96.07	94.68	96.07	21,157
29 Oct 19	96.07243 +0.00	97.60	94.54	96.07	14,785
28 Oct 19	96.07243 +0.00	96.17	94.96	96.07	23,761
25 Oct 19	96.07243 -0.60	96.27	94.88	96.27	32,892
24 Oct 19	96.67039 -1.20	99.66	95.47	98.66	153,642
23 Oct 19	97.86632 +0.00	99.06	96.61	97.87	9,653
22 Oct 19	97.86632 +0.00	99.46	96.60	97.87	19,045
21 Oct 19	97.86632 +0.60	97.87	96.07	97.27	45,776
18 Oct 19	97.26836 -0.60	97.55	95.67	97.55	42,249
17 Oct 19	97.86632 +0.00	97.87	97.55	97.87	5,032
16 Oct 19	97.86632 +0.00	97.87	96.07	97.87	18,021
15 Oct 19	97.86632 +0.00	98.07	96.27	97.87	42,439
14 Oct 19	97.86632 +0.00	98.66	96.11	97.87	20,008
11 Oct 19	97.86632 +0.00	98.26	96.27	97.87	37,924
10 Oct 19	97.86632 +0.00	98.66	97.87	97.87	8,559
09 Oct 19	97.86632 +0.00	98.46	97.87	97.87	20,083
08 Oct 19	97.86632 +0.00	98.86	96.27	97.87	38,621
07 Oct 19	97.86632 +0.00	98.66	97.21	97.87	11,559
04 Oct 19	97.86632 +0.00	98.86	97.87	97.87	22,647
03 Oct 19	97.86632 -1.30	99.26	96.27	99.16	52,453
02 Oct 19	99.16190 -1.49	100.06	99.16	99.16	60,676
01 Oct 19	100.65681 +1.99	100.66	99.26	99.26	21,598
30 Sep 19	98.66360 +2.19	101.65	98.26	98.26	146,949
27 Sep 19	96.47108 -0.20	97.47	95.87	96.67	46,112
26 Sep 19	96.67039 -0.40	97.27	96.47	97.07	22,612
25 Sep 19	97.06904 -0.20	97.47	96.48	97.27	45,048
24 Sep 19	97.26836 +2.99	98.07	93.70	94.28	65,212
23 Sep 19	94.27855 +2.19	95.67	92.46	92.46	74,684
20 Sep 19	92.08602 +0.00	94.48	91.69	92.09	28,030
19 Sep 19	92.08602 +0.80	94.48	89.73	91.29	21,533
18 Sep 19	91.28874 +0.00	92.29	91.29	91.29	12,899
17 Sep 19	91.28874 +0.00	92.48	88.99	91.29	39,805
16 Sep 19	91.28874 -1.20	91.29	89.38	91.29	11,354
13 Sep 19	92.48466 +0.00	93.08	90.49	92.48	11,354
12 Sep 19	92.48466 -0.20	92.86	90.57	92.68	11,800
11 Sep 19	92.68398 -0.60	93.08	91.69	93.08	13,089
10 Sep 19	93.28194 -0.80	93.28	91.89	93.28	28,161
09 Sep 19	94.07923 +0.00	95.67	94.08	94.08	8,890
06 Sep 19	94.07923 +0.00	94.48	92.55	94.08	47,386
05 Sep 19	94.07923 -1.59	95.67	93.76	95.67	50,692
04 Sep 19	95.67379 -1.99	99.06	93.76	97.67	116,109
03 Sep 19	97.66700 +11.96	99.46	93.68	93.68	253,401
02 Sep 19	85.70777 +0.40	86.90	84.51	85.31	12,217
30 Aug 19	85.30913 +0.00	86.90	85.31	85.31	40,969
29 Aug 19	85.30913 +0.00	86.70	84.07	85.31	17,575
28 Aug 19	85.30913 +0.20	86.70	84.71	85.11	17,620
27 Aug 19	85.10981 +0.00	86.11	85.11	85.11	22,296
23 Aug 19	85.10981 +0.80	86.51	84.94	84.94	37,753
22 Aug 19	84.31252 +0.00	85.71	83.11	84.31	138,812
21 Aug 19	84.31252 -0.80	85.71	83.75	85.11	50,662
20 Aug 19	85.10981 +4.78	85.31	81.62	81.62	164,318
19 Aug 19	80.32611 +0.40	81.72	78.67	79.93	65,227
16 Aug 19	79.92747 +1.00	79.93	78.33	78.93	37,543
15 Aug 19	78.93087 +0.00	79.69	78.13	78.93	25,321
14 Aug 19	78.93087 -0.80	80.29	78.93	79.73	70,575
13 Aug 19	79.72815 +0.00	80.29	79.09	79.73	32,832
12 Aug 19	79.72815 +0.00	80.33	78.93	79.73	119,300
09 Aug 19	79.72815 -4.39	81.72	78.31	81.72	256,501
08 Aug 19	84.11320 -0.60	84.91	81.72	84.71	73,645
07 Aug 19	84.71117 -3.39	88.10	81.72	88.10	159,351
06 Aug 19	88.09962 -1.79	90.49	86.86	89.89	94,180
05 Aug 19	89.89350 -2.59	92.29	88.30	92.29	50,497
02 Aug 19	92.48466 +0.00	92.48	91.86	92.48	35,767
01 Aug 19	92.48466 +0.00	92.69	91.86	92.48	30,027
31 Jul 19	92.48466 +0.00	92.84	91.86	92.48	35,159
30 Jul 19	92.48466 -2.59	93.78	92.01	93.78	107,209
29 Jul 19	95.07583 +0.40	95.16	93.74	94.68	65,713
26 Jul 19	94.67719 -0.40	95.45	93.68	95.08	26,741
25 Jul 19	95.07583 +0.00	95.72	93.74	95.08	32,917
24 Jul 19	95.07583 -1.20	96.04	94.88	96.04	53,291
23 Jul 19	96.27175 +0.00	97.05	94.93	96.27	39,971
22 Jul 19	96.27175 +3.59	97.53	93.08	93.08	120,043
19 Jul 19	92.68398 -1.59	94.08	91.69	94.08	55,604
18 Jul 19	94.27855 -1.00	95.24	92.88	95.24	17,244
17 Jul 19	95.27515 -1.00	96.73	93.68	96.47	37,277
16 Jul 19	96.27175 +1.99	96.73	93.68	94.28	53,401
15 Jul 19	94.27855 +1.00	95.47	92.68	93.28	19,270
12 Jul 19	93.28194 -2.99	95.67	92.26	95.67	44,857
11 Jul 19	96.27175 +0.00	96.27	94.88	96.27	29,525
10 Jul 19	96.27175 -3.39	99.46	94.88	99.16	48,620
09 Jul 19	99.66020 -1.49	101.63	98.07	101.16	142,986
08 Jul 19	101.15508 +3.89	101.65	96.31	97.27	2,001,525
05 Jul 19	97.26836 +1.99	98.46	96.23	96.23	82,581
04 Jul 19	95.27515 +0.40	96.65	94.32	95.28	67,906
03 Jul 19	94.87651 +6.18	96.07	88.70	88.70	281,040
02 Jul 19	88.69758 -9.57	99.52	85.71	98.26	930,060
01 Jul 19	98.26496 +0.00	98.91	97.87	98.26	84,668
28 Jun 19	98.26496 +0.00	98.96	97.67	98.26	35,666
27 Jun 19	98.26496 -1.89	100.44	97.27	100.16	38,125
26 Jun 19	100.15850 +2.29	100.66	98.61	98.66	324,533
25 Jun 19	97.86632 +0.00	98.65	97.27	97.87	9,407
24 Jun 19	97.86632 +0.00	98.66	97.27	97.87	1,856
21 Jun 19	97.86632 +0.20	98.66	97.27	97.87	173,439
20 Jun 19	97.66700 -0.60	98.66	97.67	98.26	36,394
19 Jun 19	98.26496 +1.40	99.05	96.87	96.87	234,346
18 Jun 19	96.86971 +0.00	97.67	96.08	96.87	20,033
17 Jun 19	96.86971 +0.00	97.71	96.08	96.87	98,705
14 Jun 19	96.86971 +0.00	97.71	96.87	96.87	7,079
13 Jun 19	96.86971 +0.00	98.07	96.47	96.87	12,809
12 Jun 19	96.86971 +1.00	97.71	95.16	95.87	62,688
11 Jun 19	95.87312 +0.00	97.27	95.12	95.87	7,726
10 Jun 19	95.87312 +0.60	97.47	95.10	95.87	2,488
07 Jun 19	95.27515 +0.00	96.47	95.08	95.28	35,506
06 Jun 19	95.27515 +0.00	96.17	94.88	95.28	34,748
05 Jun 19	95.27515 -1.40	97.01	95.28	96.67	16,115
04 Jun 19	96.67039 -0.60	98.11	95.67	97.27	25,898
03 Jun 19	97.26836 -0.60	98.86	96.67	97.87	56,647
31 May 19	97.86632 +0.00	98.87	96.97	97.87	20,610
30 May 19	97.86632 +0.80	99.06	96.57	97.07	27,880
29 May 19	97.06904 +0.00	97.65	96.61	97.07	21,774
28 May 19	97.06904 +0.00	98.07	96.57	97.07	83,127
24 May 19	97.06904 +1.40	98.07	95.08	95.67	69,531
23 May 19	95.67379 -1.40	96.87	95.08	96.87	47,115
22 May 19	97.06904 +0.00	97.67	96.89	97.07	28,833
21 May 19	97.06904 +2.59	97.67	94.88	94.88	83,398
20 May 19	94.47787 +0.40	95.28	93.88	94.08	58,107
17 May 19	94.07923 -2.99	97.19	93.68	97.07	90,101
16 May 19	97.06904 -0.20	97.19	96.88	97.19	36,429
15 May 19	97.26836 +0.00	97.57	96.87	97.27	48,420
14 May 19	97.26836 +0.00	97.57	96.91	97.27	100,757
13 May 19	97.26836 -0.40	98.13	96.93	97.67	42,986
10 May 19	97.66700 +0.00	98.26	97.07	97.67	63,912
09 May 19	97.66700 -0.40	97.95	96.97	97.95	22,231
08 May 19	98.06564 -0.60	99.24	97.67	98.66	103,030
07 May 19	98.66360 -1.99	101.35	97.67	100.66	221,603
03 May 19	100.65681 +3.39	101.35	96.47	97.27	170,369
02 May 19	97.26836 +1.20	98.66	95.75	96.07	161,017
01 May 19	96.07243 -2.19	98.84	95.72	98.26	160,290
30 Apr 19	98.26496 +5.58	98.84	93.38	93.38	282,179
29 Apr 19	92.68398 -0.60	93.68	92.12	93.28	119,240
26 Apr 19	93.28194 +4.98	94.88	88.88	88.88	243,131
25 Apr 19	88.29893 +0.00	88.87	87.94	88.30	48,766
24 Apr 19	88.29893 +0.40	88.87	87.14	87.30	61,313
23 Apr 19	87.90029 +2.39	88.70	84.51	85.51	155,769
18 Apr 19	85.50845 +1.00	86.90	84.11	84.11	82,631
17 Apr 19	84.51185 +2.39	85.31	80.53	82.12	148,836
16 Apr 19	82.12000 +0.00	83.71	81.64	82.12	11,680
15 Apr 19	82.12000 +1.00	83.71	81.12	81.12	69,772
12 Apr 19	81.12340 +0.00	81.52	80.72	81.12	41,772
11 Apr 19	81.12340 +0.00	81.52	80.65	81.12	14,735
10 Apr 19	81.12340 +0.00	81.52	80.72	81.12	21,358
09 Apr 19	81.12340 +0.00	81.66	80.59	81.12	51,445
08 Apr 19	81.12340 +0.40	81.72	80.53	80.72	62,869
05 Apr 19	80.72475 +4.78	81.52	77.73	77.73	47,928
04 Apr 19	75.94106 +0.00	76.29	75.74	75.94	52,097
03 Apr 19	75.94106 +0.00	76.54	75.54	75.94	72,210
02 Apr 19	75.94106 +0.00	76.34	75.94	75.94	38,882
01 Apr 19	75.94106 +0.00	76.34	75.74	75.94	7,019
29 Mar 19	75.94106 +0.20	76.34	75.34	75.74	147,627
28 Mar 19	75.74174 -3.59	79.53	74.94	78.73	182,605
27 Mar 19	79.32951 -0.60	80.90	79.33	79.93	26,826
26 Mar 19	79.92747 +0.00	81.72	79.93	79.93	105,840
25 Mar 19	79.92747 +0.00	81.72	79.93	79.93	109,939
22 Mar 19	79.92747 +0.00	81.68	78.13	79.93	45,635
21 Mar 19	79.92747 -0.80	81.48	78.13	80.72	12,206
20 Mar 19	80.72475 +0.00	81.52	79.79	80.72	21,353
19 Mar 19	80.72475 +0.40	81.72	78.93	80.33	58,373
18 Mar 19	80.32611 -0.40	81.12	78.93	80.72	71,729
15 Mar 19	80.72475 -1.59	82.88	79.43	82.32	50,798
14 Mar 19	82.31932 -1.00	84.91	81.72	83.32	31,191
13 Mar 19	83.31593 +0.00	84.29	81.80	83.32	15,192
12 Mar 19	83.31593 +0.00	84.31	81.80	83.32	38,441
11 Mar 19	83.31593 +0.00	84.71	82.52	83.32	4,174
08 Mar 19	83.31593 -1.20	84.71	83.32	84.51	333,393
07 Mar 19	84.51185 +0.00	84.61	84.03	84.51	148,068
06 Mar 19	84.51185 +0.40	85.39	83.32	84.11	149,704
05 Mar 19	84.11320 +0.00	84.51	83.02	84.11	32,280
04 Mar 19	84.11320 +1.40	85.71	82.12	82.72	232,831
01 Mar 19	82.71796 +0.00	83.22	81.92	82.72	4,435
28 Feb 19	82.71796 +0.00	83.31	82.24	82.72	72,401
27 Feb 19	82.71796 +0.00	83.32	82.22	82.72	52,283
26 Feb 19	82.71796 +0.00	83.31	82.22	82.72	35,275
25 Feb 19	82.71796 +0.00	83.32	82.72	82.72	9,999
22 Feb 19	82.71796 +0.00	83.52	82.12	82.72	88,481
21 Feb 19	82.71796 +0.00	83.32	81.72	82.72	10,872
20 Feb 19	82.71796 -0.20	83.32	81.72	82.72	13,967
19 Feb 19	82.91728 +4.19	84.77	79.53	79.53	148,936
18 Feb 19	78.73155 +0.00	79.73	78.33	78.73	28,176
15 Feb 19	78.73155 +0.00	79.53	77.14	78.73	68,187
14 Feb 19	78.73155 -0.80	80.09	77.83	79.53	48,786
13 Feb 19	79.52883 +0.00	80.09	78.13	79.53	14,680
12 Feb 19	79.52883 -1.20	80.13	78.13	80.13	43,889
11 Feb 19	80.72475 -0.80	81.32	79.73	81.32	45,750
08 Feb 19	81.52203 -0.40	81.72	80.13	81.72	127,503
07 Feb 19	81.92068 -0.40	83.52	81.32	82.32	28,572
06 Feb 19	82.31932 -1.20	83.52	82.32	83.52	50,868
05 Feb 19	83.51524 +0.00	84.51	82.72	83.52	51,595
04 Feb 19	83.51524 +0.00	84.51	82.92	83.32	130,378
01 Feb 19	83.51524 -0.80	85.31	83.52	84.31	65,493
31 Jan 19	84.31252 +1.79	85.99	82.32	82.52	272,892
30 Jan 19	82.51864 +9.77	84.31	75.74	75.94	658,934
29 Jan 19	72.75194 +0.00	73.55	71.95	72.75	122,777
28 Jan 19	72.75194 +0.00	73.75	71.95	72.75	62,512
25 Jan 19	72.75194 +4.39	72.75	68.37	68.37	75,707
24 Jan 19	68.36688 -0.80	69.16	68.03	68.37	40,001
23 Jan 19	69.16417 +0.00	69.76	68.77	69.16	31,081
22 Jan 19	69.16417 +0.20	70.16	68.77	68.96	6,552
21 Jan 19	68.96484 +0.00	69.60	68.57	68.96	24,624
18 Jan 19	68.96484 +0.00	69.76	68.59	68.96	110,796
17 Jan 19	68.96484 +0.80	69.76	68.22	68.22	109,196
16 Jan 19	68.16756 +1.79	69.36	66.97	66.97	126,806
15 Jan 19	66.37368 -0.20	66.97	66.37	66.57	17,429
14 Jan 19	66.57300 -0.60	66.77	65.78	66.77	69,200
11 Jan 19	67.17096 +0.60	67.77	66.41	66.57	42,605
10 Jan 19	66.57300 -2.39	67.47	66.17	67.47	83,970
09 Jan 19	68.96484 +0.80	69.76	67.77	68.17	193,919
08 Jan 19	68.16756 +4.78	68.93	63.77	63.77	120,183
07 Jan 19	63.38387 +2.39	63.78	60.59	60.99	102,137
04 Jan 19	60.99203 +1.00	61.79	60.51	60.51	39,128
03 Jan 19	59.99545 +0.60	60.59	60.00	60.19	47,727
02 Jan 19	59.39748 +0.00	60.04	59.40	59.40	53,341
31 Dec 18	59.39748 +0.00	60.08	58.92	59.40	5,142
28 Dec 18	59.39748 +0.00	59.40	58.60	59.40	22,281
27 Dec 18	59.39748 +0.00	60.08	58.92	59.40	1,470
24 Dec 18	59.39748 +1.79	59.40	58.46	58.46	33,970
21 Dec 18	57.60360 +0.00	58.46	57.22	57.60	9,307
20 Dec 18	57.60360 -0.20	57.60	57.20	57.60	457
19 Dec 18	57.80293 -0.60	58.82	57.06	58.40	56,301
18 Dec 18	58.40089 -2.59	60.59	57.80	60.59	95,259
17 Dec 18	60.99203 -0.40	61.34	60.59	61.34	25,632
14 Dec 18	61.39067 +0.00	61.39	61.04	61.39	17,715
13 Dec 18	61.39067 -0.60	62.19	60.99	61.99	19,326
12 Dec 18	61.98863 +0.00	62.19	61.99	61.99	8,047
11 Dec 18	61.98863 -0.80	62.59	60.99	62.59	9,798
10 Dec 18	62.78591 +0.00	62.79	62.63	62.79	29,942
07 Dec 18	62.78591 +0.40	62.97	62.63	62.79	19,852
06 Dec 18	62.38727 -0.80	62.39	61.79	62.39	21,348
05 Dec 18	63.18455 -1.40	63.94	62.39	63.94	14,961
04 Dec 18	64.57980 +0.00	65.38	64.58	64.58	13,491
03 Dec 18	64.57980 +0.00	65.38	64.26	64.58	85,124
30 Nov 18	64.57980 +0.00	65.38	64.28	64.58	25,246
29 Nov 18	64.57980 +0.00	65.18	64.18	64.58	16,070
28 Nov 18	64.57980 +0.00	65.22	64.58	64.58	7,646
27 Nov 18	64.57980 +0.00	65.22	63.94	64.58	14,449
26 Nov 18	64.57980 -0.80	65.58	63.98	65.38	27,248
23 Nov 18	65.37708 +1.20	65.98	64.78	64.78	113,315
22 Nov 18	64.18115 +0.00	64.90	63.65	64.18	33,669
21 Nov 18	64.18115 -0.20	64.82	63.65	64.38	25,933
20 Nov 18	64.38048 +1.40	65.78	63.78	64.78	134,000
19 Nov 18	62.98523 +0.00	63.78	62.99	62.99	73,776
16 Nov 18	62.98523 +0.00	63.78	62.39	62.99	43,132
15 Nov 18	62.98523 -0.40	63.78	62.39	63.38	39,023
14 Nov 18	63.38387 +0.00	63.38	63.20	63.38	502
13 Nov 18	63.38387 +0.00	63.78	63.38	63.38	101,134
12 Nov 18	63.38387 +0.00	63.78	63.18	63.38	22,787
09 Nov 18	63.38387 -0.60	65.38	62.99	64.38	261,338
08 Nov 18	63.98183 +0.00	64.26	63.98	63.98	5,032
07 Nov 18	63.98183 +0.60	64.26	62.79	63.38	20,414
06 Nov 18	63.38387 +0.00	63.78	63.38	63.38	3,597
05 Nov 18	63.38387 +0.00	63.38	61.79	63.38	50
02 Nov 18	63.38387 +0.40	63.78	63.38	63.38	13,250
01 Nov 18	62.98523 +0.00	63.76	61.19	62.99	10,947
31 Oct 18	62.98523 +0.00	63.78	61.19	62.99	88,295
30 Oct 18	62.98523 +0.00	63.78	61.03	62.99	67,911
29 Oct 18	62.98523 +0.00	63.18	62.99	62.99	18,157
26 Oct 18	62.98523 +0.00	63.38	61.03	62.99	8,790
25 Oct 18	62.98523 -0.40	63.38	61.79	62.99	2,483
24 Oct 18	63.38387 -0.20	63.78	61.79	63.18	5,273
23 Oct 18	63.58319 -0.80	63.78	62.59	63.78	17,620
22 Oct 18	64.38048 +0.00	65.22	64.38	64.98	10,435
19 Oct 18	64.38048 +0.00	64.58	62.99	64.58	110,701
18 Oct 18	64.38048 +0.00	65.22	63.38	64.98	42,555
17 Oct 18	64.38048 +7.57	66.37	61.79	61.79	194,641
16 Oct 18	56.80632 +0.00	57.80	56.01	56.81	34,828
15 Oct 18	56.80632 +0.00	57.30	56.41	56.81	10,160
12 Oct 18	56.80632 +2.99	57.80	53.82	53.82	142,875
11 Oct 18	53.81652 -2.99	55.81	51.82	55.81	57,390
10 Oct 18	56.80632 +0.00	56.81	56.01	56.81	18,423
09 Oct 18	56.80632 -1.00	57.30	55.83	57.30	34,989
08 Oct 18	57.80293 -1.99	58.80	56.81	58.80	11,308
05 Oct 18	59.79613 -1.59	60.79	58.80	60.79	20,143
04 Oct 18	61.39067 +0.00	61.39	55.81	61.39	692
03 Oct 18	61.39067 -1.40	61.89	59.80	61.89	121,638
02 Oct 18	62.78591 -0.60	62.79	61.79	62.79	27,222
01 Oct 18	63.38387 -0.40	63.38	62.19	63.38	17,003
28 Sep 18	63.78251 -0.80	63.84	62.19	63.84	33,459
27 Sep 18	64.57980 +0.00	64.58	63.58	64.58	4,290
26 Sep 18	64.57980 +0.00	64.58	63.38	64.58	23,159
25 Sep 18	64.57980 +0.00	64.58	63.58	64.58	51,801
24 Sep 18	64.57980 +0.00	64.58	63.58	64.58	37,302
21 Sep 18	64.57980 +0.20	64.58	63.73	64.38	129,214
20 Sep 18	64.38048 +0.00	64.38	63.73	64.38	3,542
19 Sep 18	64.38048 +0.60	64.38	61.79	63.78	41,852
18 Sep 18	63.78251 -1.00	64.18	61.81	64.18	91,024
17 Sep 18	64.77911 +0.00	64.78	63.78	64.78	4,887
14 Sep 18	64.77911 -0.40	64.98	64.58	64.98	25,386
13 Sep 18	65.17776 +0.00	65.35	64.58	65.18	74,328
12 Sep 18	65.17776 +2.39	67.57	64.78	65.78	87,287
11 Sep 18	62.78591 +0.00	63.32	61.93	62.79	24,694
10 Sep 18	62.78591 +0.00	63.34	61.99	61.99	2,398
07 Sep 18	62.78591 +0.00	63.38	62.39	62.79	119,351
06 Sep 18	62.78591 +1.40	63.78	62.19	62.19	30,744
05 Sep 18	61.39067 +0.00	62.03	60.79	61.39	21,588
04 Sep 18	61.39067 +0.40	62.19	61.39	61.39	78,371
03 Sep 18	60.99203 -0.60	62.19	60.79	61.59	49,177
31 Aug 18	61.58999 -0.40	62.29	61.59	61.99	53,035
30 Aug 18	61.98863 -0.80	62.79	61.09	61.59	112,507
29 Aug 18	62.78591 +1.40	63.78	62.19	62.19	266,817
28 Aug 18	61.39067 +1.00	62.99	60.00	60.39	104,400
24 Aug 18	60.39409 +0.00	61.99	60.39	60.39	2,800
23 Aug 18	60.39409 +0.20	62.59	59.00	60.19	29,044
22 Aug 18	60.19477 +0.00	61.79	59.80	60.19	8,067
21 Aug 18	60.19477 +0.00	61.79	59.80	60.19	5,905
20 Aug 18	60.19477 +0.20	61.79	59.80	60.00	15,824
17 Aug 18	59.99545 +0.00	61.79	60.00	60.00	7,204
16 Aug 18	59.99545 +1.20	60.00	59.00	59.00	6,582
15 Aug 18	58.79952 -2.59	59.80	57.98	59.80	30,293
14 Aug 18	61.39067 +0.00	61.39	60.00	61.39	44,080
13 Aug 18	61.39067 +1.00	61.79	60.15	60.39	9,869
10 Aug 18	60.39409 +1.59	60.99	59.30	59.30	47,336
09 Aug 18	58.79952 +0.40	59.80	57.42	58.40	9,643
08 Aug 18	58.40089 +1.99	58.40	57.01	57.01	32,721
07 Aug 18	56.40768 +2.59	57.01	54.22	54.22	33,840
06 Aug 18	53.81652 +0.00	54.61	53.82	53.82	8,429
03 Aug 18	53.81652 +0.00	54.61	53.82	53.82	89,228
02 Aug 18	53.81652 +0.00	54.37	53.42	53.82	89,695
01 Aug 18	53.81652 -1.00	55.41	53.22	54.81	97,546
31 Jul 18	54.81312 -2.19	58.60	54.81	57.01	143,327
30 Jul 18	57.00564 +0.00	59.19	55.61	57.01	48,570
27 Jul 18	57.00564 +0.00	58.60	55.81	57.01	48,174
26 Jul 18	57.00564 +0.00	58.60	55.21	57.01	18,096
25 Jul 18	57.00564 +0.00	58.60	55.61	57.01	10,546
24 Jul 18	57.00564 +0.00	57.60	55.61	57.01	9,517
23 Jul 18	57.00564 +0.20	57.35	53.93	56.81	85,460
20 Jul 18	56.80632 +0.00	57.50	55.81	56.81	18,016
19 Jul 18	56.80632 -3.59	59.80	55.86	59.80	131,672
18 Jul 18	60.39409 -0.40	60.79	59.94	60.79	28,612
16 Jul 18	60.79271 +0.00	60.79	60.00	60.79	3,326
13 Jul 18	60.79271 +0.00	60.79	60.69	60.79	37,748
12 Jul 18	60.79271 +0.00	61.59	60.69	60.79	7,365
11 Jul 18	60.79271 +0.00	61.59	60.59	60.79	4,144
10 Jul 18	60.79271 -0.60	61.69	60.79	61.39	123,259
09 Jul 18	61.39067 +0.60	61.79	60.50	60.79	35,350
06 Jul 18	60.79271 +0.00	61.59	60.46	60.79	38,912
05 Jul 18	60.79271 +0.00	61.79	60.39	60.79	87,668
04 Jul 18	60.79271 +0.00	61.19	60.22	60.79	11,489
03 Jul 18	60.79271 -1.99	61.71	60.79	60.79	236,739
02 Jul 18	62.78591 +0.00	62.79	61.99	62.79	42,083
29 Jun 18	62.78591 +0.00	63.78	61.79	62.79	74,257
28 Jun 18	62.78591 +0.00	62.79	61.99	62.79	24,659
27 Jun 18	62.78591 +0.00	62.79	61.99	62.79	25,095
26 Jun 18	62.78591 +1.00	63.78	61.99	61.99	32,591
25 Jun 18	61.78931 +0.00	63.78	61.79	61.79	8,509
22 Jun 18	61.78931 +1.59	63.50	60.00	60.79	140,262
21 Jun 18	60.19477 +0.00	61.79	60.19	60.19	36,976
20 Jun 18	60.19477 +0.40	61.79	60.19	60.19	23,701
19 Jun 18	59.79613 -2.99	62.59	58.00	62.59	74,433
18 Jun 18	62.78591 -1.00	64.78	61.99	63.78	90,272
15 Jun 18	63.78251 +0.00	65.38	63.38	63.78	20,756
14 Jun 18	63.78251 +1.00	65.58	62.39	62.79	226,309
13 Jun 18	62.78591 +0.00	63.64	62.39	62.79	119,270
12 Jun 18	62.78591 +0.60	63.64	61.19	61.79	127,277
11 Jun 18	62.18795 +3.99	63.58	60.19	61.79	186,423
08 Jun 18	58.20156 -1.20	58.20	56.77	58.20	10,134
07 Jun 18	59.39748 +1.20	59.40	56.81	58.20	41,019
06 Jun 18	58.20156 +0.80	58.60	56.77	57.40	284,838
05 Jun 18	57.40429 -1.40	59.31	56.61	58.80	206,752
04 Jun 18	58.79952 -1.00	59.50	57.85	59.50	27,689
01 Jun 18	59.79613 +0.00	60.79	59.20	59.80	8,489
31 May 18	59.79613 -1.59	60.85	59.12	60.85	38,591
30 May 18	61.39067 +0.00	62.59	61.19	61.39	8,554
29 May 18	61.39067 +0.00	62.79	59.30	61.39	57,149
25 May 18	61.39067 +0.00	61.79	59.76	61.39	118,151
24 May 18	61.39067 +0.00	61.79	59.80	61.39	9,372
23 May 18	61.39067 +0.00	63.06	59.80	61.39	38,717
22 May 18	61.39067 +1.40	61.99	58.50	60.00	60,842
21 May 18	59.99545 +1.00	61.53	56.51	59.00	37,869
18 May 18	58.99885 +3.19	59.20	56.51	56.51	112,572
17 May 18	55.80972 +0.00	57.01	54.02	54.81	12,934
16 May 18	55.80972 +0.00	56.41	55.81	55.81	6,728
15 May 18	55.80972 +0.00	56.21	54.02	55.81	28,592
14 May 18	55.80972 +0.00	56.01	53.82	55.81	32,586
11 May 18	55.80972 +1.99	55.81	51.82	53.82	123,449
10 May 18	53.81652 -1.00	54.02	51.82	54.02	24,237
09 May 18	54.81312 -1.99	57.58	53.82	56.81	55,749
08 May 18	56.80632 +3.19	57.80	54.81	54.81	75,617
04 May 18	53.61720 +0.00	55.41	52.54	53.62	91,039
03 May 18	53.61720 +2.79	53.62	50.23	51.42	64,464
02 May 18	50.82670 +1.40	51.82	48.83	49.03	73,911
01 May 18	49.43146 +0.00	50.83	48.47	49.03	84,005
30 Apr 18	49.43146 -1.59	51.71	47.44	51.03	158,900
27 Apr 18	51.02602 -1.20	52.22	50.63	52.22	45,184
26 Apr 18	52.22195 +0.00	52.82	51.42	52.22	73,118
25 Apr 18	52.22195 -3.19	55.41	50.83	55.41	116,426
24 Apr 18	55.41108 -0.20	55.44	55.05	55.44	179,219
23 Apr 18	55.61040 +0.40	55.61	55.16	55.21	62,126
20 Apr 18	55.21175 +0.00	55.41	55.15	55.21	282,058
19 Apr 18	55.21175 -0.40	56.01	55.02	55.61	97,150
18 Apr 18	55.61040 -0.80	57.01	55.01	56.41	317,188
17 Apr 18	56.40768 +0.00	57.52	55.41	56.41	116,385
16 Apr 18	56.40768 +0.00	57.80	55.01	57.40	382,103
13 Apr 18	56.40768 +0.60	57.52	56.01	56.01	292,223
12 Apr 18	55.80972 -19.13	60.79	52.82	60.79	1,288,357
11 Apr 18	74.94446 -1.00	75.74	74.25	75.74	82,821
10 Apr 18	75.94106 +0.00	76.10	75.74	75.94	29,199
09 Apr 18	75.94106 +0.00	76.14	75.74	75.94	68,528
06 Apr 18	75.94106 +0.00	76.14	75.78	75.94	11,810
05 Apr 18	75.94106 +0.00	76.10	75.74	75.94	9,914
04 Apr 18	75.94106 -0.20	75.94	75.74	75.94	186,433
03 Apr 18	76.14038 -0.40	76.94	75.74	76.54	127,834
29 Mar 18	76.53902 -0.60	77.34	76.54	77.14	37,894
28 Mar 18	77.13699 +0.00	77.62	76.74	77.62	12,673
27 Mar 18	77.13699 +0.40	77.54	77.14	77.14	7,521
26 Mar 18	76.73834 -0.60	77.14	76.74	77.14	20,725
23 Mar 18	77.33630 +0.60	77.34	75.94	76.74	59,703
22 Mar 18	76.73834 +0.00	77.12	75.94	76.74	29,997
21 Mar 18	76.73834 +0.00	77.34	75.74	76.74	44,296
20 Mar 18	76.73834 +0.00	77.34	76.52	76.74	22,070
19 Mar 18	76.73834 -0.40	76.74	75.94	76.74	80,428
16 Mar 18	77.13699 +0.00	77.14	76.54	77.14	22,948
15 Mar 18	77.13699 -2.59	78.53	76.54	78.53	22,772
13 Mar 18	79.72815 +0.00	79.73	77.93	79.73	1,811
12 Mar 18	79.72815 +0.00	79.73	77.93	79.73	3,733
09 Mar 18	79.72815 +0.00	79.73	77.93	79.73	4,786
08 Mar 18	79.72815 +0.00	79.73	78.13	79.73	42,790
07 Mar 18	79.72815 +1.00	79.73	79.53	79.53	35,997
06 Mar 18	78.73155 -1.20	81.52	78.33	80.92	21,859
05 Mar 18	79.92747 +1.59	81.52	78.33	78.33	29,239
02 Mar 18	78.33291 -1.99	79.53	77.73	79.53	41,115
01 Mar 18	80.32611 -0.40	80.33	78.33	80.33	7,300
28 Feb 18	80.72475 +0.00	81.72	77.73	80.72	40,011
27 Feb 18	80.72475 +0.00	81.92	78.33	80.72	9,497
26 Feb 18	80.72475 +0.00	81.92	78.13	80.72	13,636
23 Feb 18	80.72475 -1.00	81.92	78.03	81.72	13,421
22 Feb 18	81.72136 -1.00	83.12	79.73	82.72	12,372
21 Feb 18	82.71796 +0.00	84.31	79.73	82.72	20,480
20 Feb 18	82.71796 +0.00	85.11	79.93	82.72	11,268
19 Feb 18	82.71796 +1.00	84.51	79.73	81.72	14,961
16 Feb 18	81.72136 +0.00	83.10	79.93	81.72	1,340
15 Feb 18	81.72136 +0.00	83.32	81.72	81.72	8,077
14 Feb 18	81.72136 +0.00	83.52	79.93	81.72	2,599
13 Feb 18	81.72136 +0.00	83.71	79.93	81.72	3,753
12 Feb 18	81.72136 +0.00	81.72	79.93	81.72	44,893
09 Feb 18	81.72136 -1.99	83.12	79.73	83.12	36,128
07 Feb 18	83.71456 +4.98	84.11	77.93	79.73	49,162
06 Feb 18	78.73155 +0.00	80.13	75.74	77.73	51,676
05 Feb 18	78.73155 -4.58	82.92	77.73	82.92	45,871
02 Feb 18	83.31593 +0.00	83.32	82.92	83.32	16,095
01 Feb 18	83.31593 +0.00	83.71	81.72	83.32	18,071
31 Jan 18	83.31593 -1.99	85.71	81.92	85.31	26,360
30 Jan 18	85.30913 -1.40	86.59	85.31	86.59	9,287
29 Jan 18	86.70437 +0.00	87.10	85.91	86.70	19,918
26 Jan 18	86.70437 +0.00	87.10	85.71	86.70	13,401
25 Jan 18	86.70437 +0.00	87.10	85.91	86.70	37,668
24 Jan 18	86.70437 -7.97	96.67	85.91	94.68	52,303
23 Jan 18	94.67719 +0.00	97.16	92.11	94.68	25,140
22 Jan 18	94.67719 -1.00	97.16	92.11	95.67	6,352
19 Jan 18	95.67379 +0.00	95.67	94.08	95.67	8,027
18 Jan 18	95.67379 +0.00	97.67	94.18	95.67	14,730
17 Jan 18	95.67379 +1.40	97.47	93.36	93.68	23,269
16 Jan 18	94.27855 +0.00	95.28	94.28	94.28	8,885
15 Jan 18	94.27855 +0.00	95.08	93.99	93.99	8,760
12 Jan 18	94.27855 +0.00	95.47	93.99	94.28	8,695
11 Jan 18	94.27855 +0.00	95.53	94.28	94.28	25,547
10 Jan 18	94.27855 +0.00	95.53	93.38	94.28	16,280
09 Jan 18	94.27855 +0.00	95.53	93.08	94.28	25,176
08 Jan 18	94.27855 +2.19	95.47	91.03	92.09	60,726
05 Jan 18	92.08602 +1.79	93.68	91.03	91.03	4,380
04 Jan 18	90.29214 +1.79	92.48	88.90	88.90	8,544
03 Jan 18	88.49825 -1.20	91.29	87.90	89.69	27,609
02 Jan 18	89.69418 +1.99	92.21	88.70	88.70	15,864
29 Dec 17	87.70097 +0.00	88.60	86.90	87.70	6,306
28 Dec 17	87.70097 +0.00	87.70	86.90	87.70	522
27 Dec 17	87.70097 +0.00	87.70	86.90	87.70	903
22 Dec 17	87.70097 -0.50	88.70	87.70	88.20	13,501
21 Dec 17	88.19927 -0.50	89.69	88.10	88.20	22,135
20 Dec 17	88.69758 -2.99	91.69	88.10	91.69	14,173
19 Dec 17	91.68739 +0.00	93.48	89.89	91.69	1,927
18 Dec 17	91.68739 +2.99	92.68	89.89	89.89	17,424
15 Dec 17	88.69758 +2.49	89.69	87.20	87.20	21,142
14 Dec 17	86.20607 +0.00	88.50	85.46	86.21	3,612
13 Dec 17	86.20607 +0.50	87.70	85.11	85.21	5,198
12 Dec 17	85.70777 +0.00	87.70	84.81	85.21	22,401
11 Dec 17	85.70777 +1.00	85.71	84.75	84.75	9,367
08 Dec 17	84.71117 +0.50	85.71	83.91	83.91	2,338
07 Dec 17	84.21287 +0.00	84.51	83.91	83.91	7,616
06 Dec 17	84.21287 -1.00	86.51	83.91	84.71	7,049
05 Dec 17	85.20947 -1.00	86.51	83.42	86.21	10,777
04 Dec 17	86.20607 -1.00	88.55	84.21	87.20	16,682
01 Dec 17	87.20267 +2.99	88.55	85.71	85.71	2,800
30 Nov 17	84.21287 +0.00	85.71	84.21	84.21	8,685
29 Nov 17	84.21287 -3.49	87.19	84.21	87.19	21,047
28 Nov 17	87.70097 -0.50	89.98	86.31	88.20	43,242
27 Nov 17	88.19927 +4.98	90.44	85.25	85.25	77,995
24 Nov 17	83.21626 +0.50	84.51	82.63	82.72	31,803
23 Nov 17	82.71796 +0.00	84.51	82.23	82.72	45,239
22 Nov 17	82.71796 +2.49	84.51	79.93	80.23	126,756
21 Nov 17	80.22646 +3.99	80.53	72.75	75.24	98,429
20 Nov 17	76.24004 -2.99	79.71	73.75	78.73	35,767
17 Nov 17	79.22985 +0.00	79.73	78.73	79.23	12,327
16 Nov 17	79.22985 +0.00	79.73	79.23	79.23	7,922
15 Nov 17	79.22985 -1.00	80.72	78.73	80.23	16,446
14 Nov 17	80.22646 -1.99	82.41	79.93	82.41	25,316
13 Nov 17	82.21966 +0.00	82.61	78.73	82.22	13,481
10 Nov 17	82.21966 +1.99	83.71	79.44	80.23	24,679
09 Nov 17	80.22646 +0.50	81.72	78.73	79.73	57,746
08 Nov 17	79.72815 +0.00	80.72	78.93	79.23	21,613
07 Nov 17	79.72815 -2.49	81.72	78.73	81.72	60,044
06 Nov 17	82.21966 +1.00	83.71	78.93	80.72	95,750
03 Nov 17	81.22305 -2.99	85.20	79.24	84.21	83,258
02 Nov 17	84.21287 +0.00	85.20	84.21	84.21	351
01 Nov 17	84.21287 -2.49	85.51	82.72	85.51	18,152
31 Oct 17	86.70437 +0.00	87.19	84.91	87.19	27,498
30 Oct 17	86.70437 +1.00	88.02	84.71	86.70	99,107
27 Oct 17	85.70777 +0.50	86.41	85.71	86.21	6,000
26 Oct 17	85.20947 +0.50	86.31	85.21	85.21	13,727
25 Oct 17	84.71117 +0.50	86.51	83.43	84.21	36,765
24 Oct 17	84.21287 -0.50	87.06	82.32	84.71	37,593
23 Oct 17	84.71117 -10.96	87.45	82.72	87.20	342,268
20 Oct 17	95.67379 -1.99	99.06	93.88	97.67	267,022
19 Oct 17	97.66700 -1.49	99.52	94.68	99.16	47,276
18 Oct 17	99.16190 +0.50	100.45	97.77	98.66	72,772
17 Oct 17	98.66360 -2.99	99.46	97.81	99.46	18,006
16 Oct 17	101.65339 +5.48	102.45	95.67	96.17	87,116
13 Oct 17	96.17210 +0.50	98.31	92.68	92.69	41,556
12 Oct 17	95.67379 +1.99	96.67	92.68	93.68	70,259
11 Oct 17	93.68059 -2.99	95.66	91.69	95.08	28,813
10 Oct 17	96.67039 +0.00	96.67	94.68	96.67	45,309
09 Oct 17	96.67039 -0.50	99.15	95.08	95.08	6,522
06 Oct 17	97.16869 +0.00	97.17	94.68	95.08	17,931
05 Oct 17	97.16869 +0.00	99.66	94.68	95.08	50,747
04 Oct 17	97.16869 +0.00	99.66	96.02	99.66	56,040
03 Oct 17	97.16869 +0.00	99.66	97.17	99.36	8,168
02 Oct 17	97.16869 +0.00	99.56	95.23	99.56	36,098
29 Sep 17	97.16869 +0.00	99.56	95.28	99.56	8,263
28 Sep 17	97.16869 +0.50	99.66	95.23	99.66	9,969
27 Sep 17	96.67039 +0.00	98.66	95.08	98.66	23,088
26 Sep 17	96.67039 +0.00	98.66	94.18	98.66	2,789
25 Sep 17	96.67039 +0.50	98.66	94.08	98.61	8,208
22 Sep 17	96.17210 +0.00	98.41	96.17	98.41	457
21 Sep 17	96.17210 +0.00	96.67	93.93	93.93	5,423
20 Sep 17	96.17210 -0.50	98.61	95.18	96.19	29,460
19 Sep 17	96.67039 +0.00	99.36	96.07	96.37	16,300
18 Sep 17	96.67039 +0.00	99.66	96.07	99.66	13,681
15 Sep 17	96.67039 +0.00	99.26	96.07	98.26	16,029
14 Sep 17	96.67039 +2.99	99.36	93.68	94.68	185,229
13 Sep 17	93.68059 +0.00	94.48	91.09	91.09	22,150
12 Sep 17	93.68059 -1.99	95.67	91.69	94.68	46,292
11 Sep 17	95.67379 -1.00	97.67	93.68	97.67	23,109
08 Sep 17	96.67039 +0.00	99.60	95.18	99.60	4,626
07 Sep 17	96.67039 +0.00	99.66	95.77	99.24	21,759
06 Sep 17	96.67039 +0.00	99.66	94.10	99.66	16,371
05 Sep 17	96.67039 +1.49	97.63	94.28	94.28	8,800
04 Sep 17	95.17549 -1.99	97.39	93.68	94.93	31,833
01 Sep 17	97.16869 +0.00	99.11	94.74	99.11	40,548
31 Aug 17	97.16869 -1.49	99.46	94.88	99.46	47,772
30 Aug 17	98.66360 +0.00	101.65	96.07	101.35	11,750
29 Aug 17	98.66360 -1.00	101.65	96.67	101.65	11,444
25 Aug 17	99.66020 -0.50	99.66	97.67	99.66	517
24 Aug 17	100.15850 -0.50	101.65	98.26	100.66	20,259
23 Aug 17	100.65681 +0.00	103.25	98.26	100.66	7,511
22 Aug 17	100.65681 +2.49	100.66	97.37	98.17	7,561
21 Aug 17	98.16530 -4.48	102.45	96.07	102.45	116,531
18 Aug 17	102.64999 +0.50	103.65	100.86	102.15	7,551
17 Aug 17	102.15169 +0.00	105.64	100.66	102.15	46,899
16 Aug 17	102.15169 -0.50	104.44	99.86	103.15	16,737
15 Aug 17	102.64999 +0.00	103.45	102.10	102.65	8,760
14 Aug 17	102.64999 -1.49	103.65	98.66	103.65	65,337
11 Aug 17	104.14490 -1.00	104.14	98.07	98.17	54,049
10 Aug 17	105.14149 -0.50	107.63	105.14	105.64	78,281
09 Aug 17	105.63979 +1.00	107.63	103.65	104.14	126,129
08 Aug 17	104.64320 +0.00	105.64	103.65	104.64	127,985
07 Aug 17	104.64320 +6.48	113.61	102.85	102.85	198,846
04 Aug 17	98.16530 +0.50	100.46	98.17	98.17	15,287
03 Aug 17	97.66700 -0.50	100.16	95.77	98.17	85,751
02 Aug 17	98.16530 +0.00	100.46	98.07	98.17	7,049
01 Aug 17	98.16530 +2.59	101.49	96.07	96.07	62,708
31 Jul 17	95.57413 +0.50	97.07	95.35	95.35	53,662
28 Jul 17	95.07583 -0.50	95.87	95.08	95.57	6,041
27 Jul 17	95.57413 -2.09	97.47	95.57	97.47	27,890
26 Jul 17	97.66700 -1.00	101.45	97.67	98.66	77,167
25 Jul 17	98.66360 +0.00	99.52	97.81	98.66	18,433
24 Jul 17	98.66360 +3.99	99.66	95.87	95.87	85,129
21 Jul 17	94.67719 +1.00	96.67	94.68	94.68	37,282
20 Jul 17	93.68059 +0.50	98.07	93.44	93.88	26,555
19 Jul 17	93.18229 -1.00	97.67	90.69	94.18	226,821
18 Jul 17	94.17889 +2.19	97.47	92.09	92.09	93,899
17 Jul 17	91.98637 +1.79	93.68	91.18	91.18	81,301
14 Jul 17	90.19248 +3.49	92.53	89.40	89.40	70,635
13 Jul 17	86.70437 +1.49	86.70	86.31	86.31	42,986
12 Jul 17	85.20947 -1.49	88.10	83.83	86.70	72,175
11 Jul 17	86.70437 -1.49	89.59	85.22	88.20	39,815
10 Jul 17	88.19927 +9.17	89.69	78.80	79.03	270,303
07 Jul 17	79.03053 -1.59	80.33	78.93	80.33	53,452
06 Jul 17	80.62509 -0.50	81.72	80.63	80.63	15,989
05 Jul 17	81.12340 +0.50	82.12	79.73	81.12	29,079
04 Jul 17	80.62509 +0.00	83.71	79.73	81.22	289,604
03 Jul 17	80.62509 +1.00	80.63	79.53	80.63	2,127
30 Jun 17	79.62849 +0.40	80.53	79.39	79.63	29,766
29 Jun 17	79.22985 +0.00	79.73	79.23	79.23	7,059
28 Jun 17	79.22985 -0.40	79.73	79.23	79.63	12,849
27 Jun 17	79.62849 -0.40	81.32	79.51	80.03	21,749
26 Jun 17	80.02713 +0.00	82.20	80.03	80.03	15,879
23 Jun 17	80.02713 +0.00	81.32	79.51	80.03	2,990
22 Jun 17	80.02713 -0.20	81.32	79.63	80.03	16,386
21 Jun 17	80.22646 +0.30	81.92	79.63	79.93	13,516
20 Jun 17	79.92747 -1.59	82.32	79.73	81.22	23,781
19 Jun 17	81.52203 -0.20	82.78	79.73	81.72	5,679
16 Jun 17	81.72136 +0.00	83.52	79.93	81.72	43,714
15 Jun 17	81.72136 +0.00	82.72	81.72	81.72	597
14 Jun 17	81.72136 +0.00	82.72	81.12	81.72	43,111
13 Jun 17	81.72136 +0.00	83.71	81.12	81.72	5,639
12 Jun 17	81.72136 +0.00	83.71	81.72	81.72	24,739
09 Jun 17	81.72136 +0.00	83.71	81.72	81.72	21,598
08 Jun 17	81.72136 +0.00	81.72	80.80	81.72	4,360
07 Jun 17	81.72136 +1.00	83.67	79.93	80.72	63,175
06 Jun 17	80.72475 -4.98	85.71	79.93	85.71	76,806
05 Jun 17	85.70777 +0.00	86.70	83.71	85.71	20,058
02 Jun 17	85.70777 +0.00	87.70	84.11	85.71	5,995
01 Jun 17	85.70777 +0.00	87.70	83.91	85.71	22,456
31 May 17	85.70777 +0.00	87.70	84.71	85.71	33,634
30 May 17	85.70777 +0.00	87.70	84.31	85.71	37,738
26 May 17	85.70777 -1.49	88.50	84.31	86.21	151,655
25 May 17	87.20267 +1.00	90.69	86.70	86.70	45,991
24 May 17	86.20607 +4.19	87.30	82.15	82.15	74,152
23 May 17	82.02034 -0.20	83.71	81.72	82.22	8,730
22 May 17	82.21966 +0.50	84.71	81.72	81.72	29,450
19 May 17	81.72136 -1.99	84.49	79.93	84.21	122,045
18 May 17	83.71456 +0.00	85.11	83.71	84.21	54,656
17 May 17	83.71456 +0.00	84.51	83.71	84.21	1,184
16 May 17	83.71456 +0.00	84.71	83.71	83.71	6,929
15 May 17	83.71456 +0.00	84.69	81.72	83.71	7,290
12 May 17	83.71456 +0.00	83.71	82.12	83.71	5,539
11 May 17	83.71456 -0.20	85.31	81.94	83.91	32,741
10 May 17	83.91389 +0.00	83.91	81.72	83.91	3,020
09 May 17	83.91389 -0.50	85.71	81.72	84.41	22,532
08 May 17	84.41219 +0.00	85.50	82.72	84.41	28,000
05 May 17	84.41219 +0.00	85.50	84.41	84.41	10,114
04 May 17	84.41219 +0.00	85.50	82.72	84.41	19,637
03 May 17	84.41219 +0.00	85.71	82.72	84.41	18,974
02 May 17	84.41219 +0.00	86.11	82.92	84.41	42,123
28 Apr 17	84.41219 +0.50	85.91	83.09	83.91	10,245
27 Apr 17	83.91389 +2.49	85.71	82.43	83.12	22,326
26 Apr 17	81.42238 +0.20	82.43	80.13	82.22	17,780
25 Apr 17	81.22305 -1.00	84.71	79.73	82.22	23,806
24 Apr 17	82.21966 +0.00	82.47	79.73	82.22	10,456
21 Apr 17	82.21966 +0.00	82.47	79.73	82.22	25,903
20 Apr 17	82.21966 +1.00	83.71	81.12	81.22	34,487
19 Apr 17	81.22305 +0.00	81.41	79.88	81.22	12,944
18 Apr 17	81.22305 -1.00	82.52	79.73	82.22	64,820
13 Apr 17	82.21966 +1.30	82.22	78.93	82.22	84,733
12 Apr 17	80.92407 -2.29	83.52	80.13	83.22	39,901
11 Apr 17	83.21626 -0.50	83.52	82.92	83.52	18,112
10 Apr 17	83.71456 -0.50	84.11	82.72	84.11	35,897
07 Apr 17	84.21287 -0.50	84.21	82.72	84.21	9,573
06 Apr 17	84.71117 +0.00	84.71	83.71	84.71	16,240
05 Apr 17	84.71117 +0.00	85.21	83.71	84.71	62,402
04 Apr 17	84.71117 -1.00	85.11	83.71	85.11	94,943
03 Apr 17	85.70777 -0.50	86.80	83.71	86.21	13,014
31 Mar 17	86.20607 +4.98	86.51	80.82	81.22	54,505
30 Mar 17	81.22305 -3.49	82.12	80.77	82.12	150,667
29 Mar 17	84.71117 -1.20	85.71	81.92	85.71	78,256
28 Mar 17	85.90709 +2.09	86.11	82.32	82.32	76,018
27 Mar 17	83.81422 -3.39	87.39	81.32	87.20	123,480
24 Mar 17	87.20267 -4.48	92.09	85.71	91.69	273,715
23 Mar 17	91.68739 -10.46	93.68	85.91	86.21	403,767
22 Mar 17	102.15169 -1.00	105.64	100.09	103.15	15,904
21 Mar 17	103.14829 -0.50	105.64	101.06	103.65	27,749
20 Mar 17	103.64659 +2.49	106.64	100.86	101.16	120,489
17 Mar 17	101.15508 -0.50	104.05	98.66	101.65	72,230
16 Mar 17	101.65339 -0.50	104.44	100.06	102.15	44,125
15 Mar 17	102.15169 +1.49	104.44	100.06	100.66	22,677
14 Mar 17	100.65681 +1.99	100.66	99.36	99.36	3,161
13 Mar 17	98.66360 +0.00	99.66	98.21	98.66	16,576
10 Mar 17	98.66360 +0.00	101.65	97.67	98.66	63,471
09 Mar 17	98.66360 -2.49	102.45	95.87	101.16	105,739
08 Mar 17	101.15508 -0.50	101.16	100.26	101.16	5,790
07 Mar 17	101.65339 +0.50	102.55	101.00	101.16	18,523
06 Mar 17	101.15508 -1.99	105.59	101.10	103.15	11,690
03 Mar 17	103.14829 -1.49	107.43	100.66	104.64	49,107
02 Mar 17	104.64320 +1.00	107.21	101.08	103.65	60,355
01 Mar 17	103.64659 +3.49	107.48	100.76	100.76	92,544
28 Feb 17	100.15850 +0.00	102.35	97.87	100.16	73,159
27 Feb 17	100.15850 -2.49	103.65	97.87	102.15	69,280
24 Feb 17	102.64999 +0.00	104.40	100.66	102.65	89,268
23 Feb 17	102.64999 +2.99	104.44	99.10	99.66	93,397
22 Feb 17	99.66020 -0.50	101.65	98.66	100.16	53,346
21 Feb 17	100.15850 +3.49	102.45	98.66	98.66	126,756
20 Feb 17	96.67039 +2.99	98.66	94.88	94.88	56,156
17 Feb 17	93.68059 +0.00	95.67	93.68	93.68	34,884
16 Feb 17	93.68059 -0.50	96.47	93.68	94.18	10,461
15 Feb 17	94.17889 +1.00	96.67	92.88	93.18	14,705
14 Feb 17	93.18229 -0.50	94.48	92.88	93.68	10,646
13 Feb 17	93.68059 +0.00	94.68	89.69	93.68	39,163
10 Feb 17	93.68059 -0.50	97.67	91.69	94.18	24,704
09 Feb 17	94.17889 -1.49	96.67	91.69	95.67	45,123
08 Feb 17	95.67379 +0.00	97.59	95.67	96.17	24,162
07 Feb 17	95.67379 +2.99	97.47	93.68	93.68	11,554
06 Feb 17	92.68398 +0.00	93.68	91.83	92.68	33,980
03 Feb 17	92.68398 -1.00	92.73	92.29	92.73	21,332
02 Feb 17	93.68059 +0.00	95.37	92.68	93.68	52,794
01 Feb 17	93.68059 -2.99	95.77	91.69	95.77	80,453
31 Jan 17	96.67039 +1.99	97.67	91.69	94.68	57,184
30 Jan 17	94.67719 +3.49	94.68	91.71	91.71	66,782
27 Jan 17	91.18908 +0.50	92.68	91.19	91.19	5,699
26 Jan 17	90.69078 +0.00	92.68	90.69	90.69	9,086
25 Jan 17	90.69078 -3.49	94.44	88.25	94.18	102,945
24 Jan 17	94.17889 -1.00	95.67	92.14	95.67	178,622
23 Jan 17	95.17549 +0.00	96.52	93.71	95.18	81,457
20 Jan 17	95.17549 +0.00	96.61	93.71	95.18	31,542
19 Jan 17	95.17549 +0.50	96.31	92.68	94.68	58,679
18 Jan 17	94.67719 +2.99	94.68	92.48	92.48	34,733
17 Jan 17	91.68739 +0.00	92.68	91.20	91.69	23,505
16 Jan 17	91.68739 +0.00	93.40	91.69	91.69	19,556
13 Jan 17	91.68739 -1.49	93.00	91.69	93.00	24,739
12 Jan 17	93.18229 -1.00	94.83	91.19	94.18	35,546
11 Jan 17	94.17889 +0.00	96.12	92.24	94.18	6,633
10 Jan 17	94.17889 +0.00	96.67	92.70	94.18	11,007
09 Jan 17	94.17889 +0.00	96.67	91.74	94.18	64,720
06 Jan 17	94.17889 +0.00	96.67	94.18	94.18	13,586
05 Jan 17	94.17889 +1.99	97.61	92.19	92.19	27,147
04 Jan 17	92.18568 -0.50	95.37	89.75	92.68	11,504
03 Jan 17	92.68398 +3.99	93.68	86.98	88.70	47,175
30 Dec 16	88.69758 +1.49	90.69	88.70	88.70	11,524
29 Dec 16	87.20267 +0.50	88.50	85.13	86.70	14,866
28 Dec 16	86.70437 -1.00	88.50	84.71	87.70	19,602
23 Dec 16	87.70097 +0.00	88.50	85.13	87.70	5,188
22 Dec 16	87.70097 -0.50	88.50	85.13	88.20	7,169
21 Dec 16	88.19927 +0.00	90.69	86.21	88.20	13,406
20 Dec 16	88.19927 -1.49	90.69	86.70	89.69	68,698
19 Dec 16	89.69418 +4.98	90.69	85.71	85.71	34,643
16 Dec 16	84.71117 +0.00	87.70	84.71	84.71	11,875
14 Dec 16	84.71117 +0.00	87.04	82.32	84.71	10,395
13 Dec 16	84.71117 -3.49	88.10	83.91	88.10	35,220
12 Dec 16	88.19927 +1.49	88.20	88.10	88.10	2,519
09 Dec 16	86.70437 +0.00	88.10	86.70	86.70	3,020
08 Dec 16	86.70437 +2.99	87.50	85.71	85.71	23,921
07 Dec 16	83.71456 +1.49	83.71	82.32	82.32	17,665
06 Dec 16	82.21966 +1.00	83.52	80.75	81.22	15,041
05 Dec 16	81.22305 -0.50	81.72	81.22	81.72	251
02 Dec 16	81.72136 -3.99	84.51	80.72	84.51	81,908
01 Dec 16	85.70777 +0.50	87.10	83.47	85.21	15,523
30 Nov 16	85.20947 +0.00	87.30	84.21	85.21	3,131
29 Nov 16	85.20947 +0.00	86.99	82.72	85.21	12,523
28 Nov 16	85.20947 +0.00	87.30	84.21	85.21	22,682
25 Nov 16	85.20947 +2.99	87.70	82.99	82.99	55,664
24 Nov 16	82.21966 +0.00	83.71	80.87	82.22	27,157
23 Nov 16	82.21966 -1.99	84.31	81.92	83.71	14,685
22 Nov 16	84.21287 -5.48	88.10	78.73	88.10	382,173
21 Nov 16	89.69418 +1.49	92.68	87.90	88.20	41,892
18 Nov 16	88.19927 -0.50	88.50	87.70	88.50	22,501
17 Nov 16	88.69758 +0.00	89.30	88.70	89.20	4,430
16 Nov 16	88.69758 -0.50	89.30	87.71	89.20	10,160
15 Nov 16	89.19588 +0.00	90.69	87.72	89.20	13,967
14 Nov 16	89.19588 +6.98	89.69	83.12	83.12	29,405
11 Nov 16	82.21966 +0.00	83.71	81.80	82.22	5,273
10 Nov 16	82.21966 +1.99	83.71	81.52	81.52	37,056
09 Nov 16	80.22646 -1.00	83.12	78.73	78.73	76,982
08 Nov 16	81.22305 -1.00	84.71	80.72	82.22	34,241
07 Nov 16	82.21966 -0.50	85.29	79.93	82.72	28,587
04 Nov 16	82.71796 +0.50	82.72	77.54	82.22	138,711
03 Nov 16	82.21966 +1.00	82.56	75.94	81.22	165,959
02 Nov 16	81.22305 -2.49	82.82	80.87	82.72	53,968
01 Nov 16	83.71456 +0.50	84.71	82.97	83.22	6,482
31 Oct 16	83.21626 -4.48	88.70	82.72	87.70	61,333
28 Oct 16	87.70097 -1.49	90.39	86.95	89.20	47,271
27 Oct 16	89.19588 +0.00	91.69	89.20	89.20	2,524
26 Oct 16	89.19588 -2.99	92.68	87.12	92.19	21,142
25 Oct 16	92.18568 +1.00	92.68	91.89	91.89	21,955
24 Oct 16	91.18908 +0.00	92.47	89.84	91.19	36,359
21 Oct 16	91.18908 +0.00	91.69	89.84	91.19	19,732
20 Oct 16	91.18908 +3.49	94.38	89.89	92.19	65,477
19 Oct 16	87.70097 -1.00	90.69	85.91	88.70	4,154
18 Oct 16	88.69758 +2.99	91.27	87.50	87.50	44,993
17 Oct 16	85.70777 -8.97	93.08	83.99	93.08	101,866
14 Oct 16	94.67719 -1.99	97.67	92.67	97.67	38,676
13 Oct 16	96.67039 +0.00	97.42	95.08	97.42	36,243
12 Oct 16	96.67039 -0.50	101.65	96.67	97.17	25,667
11 Oct 16	97.16869 -0.50	99.66	95.08	97.67	23,098
10 Oct 16	97.66700 +2.49	99.66	93.68	95.18	48,314
07 Oct 16	95.17549 +2.99	96.14	91.09	92.19	42,153
06 Oct 16	92.18568 -1.49	96.37	89.89	93.68	15,588
05 Oct 16	93.68059 -2.99	97.67	90.69	96.67	161,950
04 Oct 16	96.67039 +0.00	98.66	93.68	96.67	23,600
03 Oct 16	96.67039 +0.00	98.66	93.68	96.67	33,609
30 Sep 16	96.67039 +1.00	98.96	93.08	95.67	110,400
29 Sep 16	95.67379 +4.48	98.07	89.99	91.19	59,572
28 Sep 16	91.18908 +3.49	93.48	88.20	88.20	63,451
27 Sep 16	87.70097 -6.98	96.07	86.70	94.68	73,199
26 Sep 16	94.67719 +5.48	95.67	91.69	91.69	66,255
23 Sep 16	89.19588 +0.00	90.94	86.31	88.70	83,845
22 Sep 16	89.19588 +1.49	94.13	88.21	88.21	132,580
21 Sep 16	87.70097 +2.99	88.70	85.71	85.71	112,066
20 Sep 16	84.71117 +1.49	86.70	81.92	83.22	27,835
19 Sep 16	83.21626 +5.98	87.50	77.73	77.73	259,472
16 Sep 16	77.23665 +0.50	81.72	77.24	77.24	61,534
15 Sep 16	76.73834 +1.49	77.73	75.74	75.74	3,512
14 Sep 16	75.24344 -1.00	79.53	75.14	76.24	25,160
13 Sep 16	76.24004 -1.99	79.73	74.75	78.23	64,329
12 Sep 16	78.23325 -1.49	78.53	74.75	78.53	22,070
09 Sep 16	79.72815 +0.00	82.72	78.13	79.73	28,903
08 Sep 16	79.72815 +1.99	82.72	75.74	77.73	36,946
07 Sep 16	77.73495 +0.00	80.72	75.74	77.73	17,023
06 Sep 16	77.73495 +0.00	80.72	75.64	77.73	137,929
05 Sep 16	77.73495 +2.49	80.72	74.75	75.24	261,087
02 Sep 16	75.24344 +1.99	77.24	73.75	74.25	191,004
01 Sep 16	73.25024 -1.00	73.75	69.18	73.75	74,227
31 Aug 16	74.24684 +0.50	76.64	72.85	73.75	101,635
30 Aug 16	73.74854 +3.49	76.64	71.51	71.51	382,505
26 Aug 16	70.26043 +1.99	71.76	67.77	68.27	120,620
25 Aug 16	68.26723 +1.00	68.77	67.77	67.77	129,791
24 Aug 16	67.27062 +0.00	68.77	66.82	67.27	56,146
23 Aug 16	67.27062 +0.00	68.27	67.27	67.27	224,292
22 Aug 16	67.27062 +0.00	68.26	66.17	67.27	109,923
19 Aug 16	67.27062 +0.00	68.47	65.78	67.27	105,564
18 Aug 16	67.27062 +0.00	68.27	66.17	67.27	35,481
17 Aug 16	67.27062 +0.00	68.07	66.58	67.27	98,324
16 Aug 16	67.27062 +0.00	68.07	66.17	67.27	19,677
15 Aug 16	67.27062 +0.00	68.07	65.98	67.27	13,892
12 Aug 16	67.27062 +0.00	68.07	67.27	67.27	47,878
11 Aug 16	67.27062 +0.00	68.17	67.27	67.27	54,560
10 Aug 16	67.27062 +0.00	68.17	67.27	67.27	100,522
09 Aug 16	67.27062 +0.00	68.27	66.07	67.27	47,858
08 Aug 16	67.27062 +0.00	68.77	66.77	67.27	265,698
05 Aug 16	67.27062 +0.50	67.27	66.37	66.77	63,431
04 Aug 16	66.77232 +0.00	66.77	66.37	66.77	101,018
03 Aug 16	66.77232 +0.50	66.77	64.98	66.77	46,292
02 Aug 16	66.27402 +0.00	66.27	64.53	66.27	95,158
01 Aug 16	66.27402 +1.00	66.27	62.99	65.28	99,909
29 Jul 16	65.27742 +1.00	65.28	63.78	64.28	202,568
28 Jul 16	64.28082 +0.00	66.77	62.41	64.28	75,321
27 Jul 16	64.28082 +0.00	65.18	60.79	64.28	59,056
26 Jul 16	64.28082 +0.00	65.18	62.39	64.28	60,907
25 Jul 16	64.28082 +0.00	65.18	62.29	64.28	89,334
22 Jul 16	64.28082 +0.00	65.18	62.39	64.28	70,871
21 Jul 16	64.28082 +0.00	65.18	62.39	64.28	78,371
20 Jul 16	64.28082 +0.00	65.78	62.29	64.28	31,763
19 Jul 16	64.28082 +0.00	65.28	61.79	64.28	99,092
18 Jul 16	64.28082 +0.00	64.78	62.59	64.28	277,362
15 Jul 16	64.28082 +0.00	64.28	62.59	64.28	61,073
14 Jul 16	64.28082 +0.00	64.28	62.79	64.28	36,213
13 Jul 16	64.28082 +0.00	64.28	62.29	64.28	52,087
12 Jul 16	64.28082 +1.00	64.28	61.29	63.28	79,159
11 Jul 16	63.28421 +3.49	63.78	60.59	60.59	495,659
08 Jul 16	59.79613 +0.50	60.59	58.30	59.30	156,933
07 Jul 16	59.29783 +0.00	59.80	58.25	59.30	8,067
06 Jul 16	59.29783 +0.00	60.19	58.25	59.30	21,598
05 Jul 16	59.29783 +0.00	60.64	57.80	59.30	386,990
04 Jul 16	59.29783 +1.00	60.69	58.20	58.30	51,510
01 Jul 16	58.30123 +0.00	58.80	57.80	58.30	18,372
30 Jun 16	58.30123 -0.50	59.60	57.80	58.80	47,817
29 Jun 16	58.79952 +0.00	59.80	58.80	58.80	34,367
28 Jun 16	58.79952 -1.49	59.80	58.80	59.80	84,883
27 Jun 16	60.29443 -0.50	62.79	59.80	60.79	55,669
24 Jun 16	60.79271 -2.99	63.58	59.80	62.29	22,346
23 Jun 16	63.78251 -1.00	65.78	63.18	65.78	4,746
22 Jun 16	64.77911 -1.00	66.07	64.78	65.78	22,567
21 Jun 16	65.77572 +0.00	65.78	64.78	65.78	13,892
20 Jun 16	65.77572 +0.00	66.37	65.78	65.78	2,248
17 Jun 16	65.77572 +0.00	66.37	65.78	65.78	6,030
16 Jun 16	65.77572 -0.50	65.78	64.78	65.78	11,168
15 Jun 16	66.27402 +0.00	67.37	64.78	66.27	129,987
14 Jun 16	66.27402 -1.00	69.64	65.78	67.27	17,494
13 Jun 16	67.27062 -1.99	70.16	67.27	69.26	19,150
10 Jun 16	69.26382 -1.00	69.26	69.16	69.26	8,404
09 Jun 16	70.26043 -0.20	70.56	69.76	70.46	10,606
08 Jun 16	70.45975 +0.00	70.46	70.16	70.46	126,540
07 Jun 16	70.45975 +0.00	70.46	70.16	70.46	95,765
03 Jun 16	70.45975 +0.00	70.56	70.26	70.46	13,029
02 Jun 16	70.45975 +0.20	70.46	69.86	70.26	19,722
01 Jun 16	70.26043 +0.30	70.36	70.11	70.26	40,432
31 May 16	69.96145 +0.00	70.13	69.76	69.96	174,342
27 May 16	69.96145 +0.00	70.16	69.96	69.96	80,744
26 May 16	69.96145 -0.30	70.35	69.96	70.26	53,853
25 May 16	70.26043 +3.49	70.76	67.77	67.77	974,305
24 May 16	66.77232 -1.49	67.97	65.18	67.97	146,809
23 May 16	68.26723 +0.00	68.27	67.77	68.27	131,778
19 May 16	68.26723 +0.00	68.27	68.12	68.27	9,693
18 May 16	68.26723 +0.00	68.27	68.12	68.27	14,098
17 May 16	68.26723 +0.00	68.77	67.77	68.27	41,330
16 May 16	68.26723 +0.00	68.27	67.87	68.27	132,465
13 May 16	68.26723 +1.99	68.27	66.77	66.77	297,601
12 May 16	66.27402 +0.30	66.67	65.98	65.98	343,964
11 May 16	65.97504 +0.00	66.57	65.98	65.98	19,632
10 May 16	65.97504 +0.00	66.21	65.18	65.98	48,575
09 May 16	65.97504 +0.00	66.21	65.18	65.98	32,380
06 May 16	65.97504 +0.00	66.23	65.18	65.98	10,882
05 May 16	65.97504 +0.00	66.24	65.18	65.98	14,675
04 May 16	65.97504 -1.79	66.97	65.38	66.97	84,126
03 May 16	67.76892 +0.00	69.76	66.21	67.77	233,142
29 Apr 16	67.76892 +1.99	69.36	64.78	65.78	129,159
28 Apr 16	65.77572 +0.50	66.77	64.78	65.78	51,866
27 Apr 16	65.27742 -1.99	67.57	64.98	67.27	716,424
26 Apr 16	67.27062 -0.50	67.77	67.27	67.77	19,908
25 Apr 16	67.76892 +0.00	69.76	65.78	67.77	58,077
22 Apr 16	67.76892 +0.00	67.81	67.77	67.77	3,075
21 Apr 16	67.76892 -1.20	70.76	66.77	68.96	137,036
20 Apr 16	68.96484 -0.50	70.57	67.77	69.46	141,436
19 Apr 16	69.46315 -0.50	72.55	69.40	69.96	9,738
18 Apr 16	69.96145 +0.00	72.55	69.96	69.96	54,540
15 Apr 16	69.96145 -0.20	72.75	69.56	70.16	6,417
14 Apr 16	70.16077 +0.00	72.95	70.16	70.16	17,620
13 Apr 16	70.16077 -2.09	72.55	67.17	72.25	9,517
12 Apr 16	72.25363 +0.00	73.75	70.96	72.25	7,551
11 Apr 16	72.25363 +0.00	74.25	70.76	72.25	5,679
08 Apr 16	72.25363 +0.00	74.35	70.76	72.25	7,771
07 Apr 16	72.25363 +0.00	74.50	70.76	72.25	1,340
06 Apr 16	72.25363 +3.99	74.55	70.26	70.26	162,041
05 Apr 16	68.26723 -3.49	70.76	68.27	70.76	58,102
04 Apr 16	71.75533 +0.00	72.75	70.16	71.76	5,438
01 Apr 16	71.75533 -1.00	71.76	69.76	71.76	22,150
31 Mar 16	72.75194 +1.00	72.75	68.77	71.76	142,213
30 Mar 16	71.75533 +0.00	71.99	71.76	71.76	33,348
29 Mar 16	71.75533 +0.00	73.75	68.77	71.76	85,536
24 Mar 16	71.75533 -1.00	73.35	69.76	72.75	131,391
23 Mar 16	72.75194 +0.00	75.64	69.76	72.75	36,745
22 Mar 16	72.75194 +0.00	75.64	70.76	72.75	55,147
21 Mar 16	72.75194 -0.50	75.64	72.45	72.75	28,637
18 Mar 16	73.25024 +0.00	75.64	73.00	73.25	12,989
17 Mar 16	73.25024 +0.00	75.64	73.00	73.25	8,123
16 Mar 16	73.25024 -0.50	75.64	72.75	73.75	48,048
15 Mar 16	73.74854 +0.00	76.44	73.75	73.75	6,382
14 Mar 16	73.74854 +0.00	76.54	72.75	73.75	5,574
11 Mar 16	73.74854 +0.00	76.54	71.95	73.75	4,019
10 Mar 16	73.74854 +1.99	76.54	72.25	72.25	63,887
09 Mar 16	71.75533 +0.00	74.15	71.76	71.76	47,090
08 Mar 16	71.75533 +0.50	74.15	69.66	71.76	11,007
07 Mar 16	71.25703 -1.00	74.15	70.36	72.25	52,975
04 Mar 16	72.25363 +1.99	74.55	70.16	70.26	115,813
03 Mar 16	70.26043 +1.69	72.50	67.77	68.57	248,324
02 Mar 16	68.56621 -1.00	70.26	67.17	68.37	77,212
01 Mar 16	69.56281 +0.00	70.28	67.77	69.56	149,784
29 Feb 16	69.56281 -0.20	70.96	67.77	70.76	34,542
26 Feb 16	69.76213 +1.00	71.16	67.77	68.77	106,161
25 Feb 16	68.76553 -35.88	103.65	56.81	103.65	435,224
24 Feb 16	104.64320 -1.99	105.64	103.85	105.64	1,922
23 Feb 16	106.63640 +0.00	108.43	103.65	106.64	33,419
22 Feb 16	106.63640 +0.00	108.23	106.64	106.64	12,588
19 Feb 16	106.63640 +0.00	106.64	104.64	106.64	20,138
18 Feb 16	106.63640 +0.00	108.62	104.64	106.64	25,336
17 Feb 16	106.63640 +0.00	107.04	104.64	106.64	115,783
16 Feb 16	106.63640 +0.50	108.58	106.64	106.64	17,620
15 Feb 16	106.13810 +0.50	108.03	104.24	105.64	31,522
12 Feb 16	105.63979 +1.00	106.24	103.65	105.64	13,170
11 Feb 16	104.64320 +1.49	104.64	102.40	103.15	16,029
10 Feb 16	103.14829 +2.99	103.15	99.66	100.16	39,996
09 Feb 16	100.15850 -1.00	101.45	99.66	101.16	9,251
08 Feb 16	101.15508 -1.99	103.25	99.66	103.15	28,708
05 Feb 16	103.14829 -3.99	105.64	102.65	105.64	40,573
04 Feb 16	107.13470 +0.00	107.13	105.64	107.13	27,689
03 Feb 16	107.13470 -2.99	108.63	103.65	108.63	46,483
02 Feb 16	110.12451 +0.00	110.12	109.03	110.12	2,493
01 Feb 16	110.12451 +1.00	110.12	108.63	109.13	53,186
29 Jan 16	109.12791 -1.00	109.53	108.63	109.53	34,437
28 Jan 16	110.12451 +0.00	110.12	108.63	110.12	8,499
27 Jan 16	110.12451 +0.00	111.48	109.63	110.12	103,120
26 Jan 16	110.12451 -1.49	110.12	109.63	110.12	1,811
25 Jan 16	111.61941 +2.99	111.62	109.83	109.83	18,804
22 Jan 16	108.62960 +1.49	109.79	104.65	107.13	1,506,338
21 Jan 16	107.13470 +0.00	109.62	104.65	107.13	6,281
20 Jan 16	107.13470 -1.00	107.83	105.14	107.63	22,687
19 Jan 16	108.13130 +0.00	109.62	106.64	108.13	1,906
18 Jan 16	108.13130 -2.99	109.48	106.79	109.48	17,494
15 Jan 16	111.12111 -1.99	112.42	110.07	112.42	14,941
14 Jan 16	113.11432 -1.00	115.21	111.62	115.21	20,309
13 Jan 16	114.11092 -3.99	117.40	113.61	117.40	5,519
12 Jan 16	118.09733 -0.50	118.60	116.80	118.60	14,785
11 Jan 16	118.59563 +0.00	119.19	118.60	118.60	18,844
08 Jan 16	118.59563 +0.00	120.58	118.60	118.60	6,979
07 Jan 16	118.59563 -1.49	120.39	118.10	119.09	5,915
06 Jan 16	120.09053 -1.00	122.58	120.09	121.09	10,165
05 Jan 16	121.08714 +1.00	122.58	120.59	120.59	5,830
04 Jan 16	120.09053 +1.00	122.58	120.09	120.09	83,062
31 Dec 15	119.09393 +0.50	119.39	118.89	118.89	1,340
30 Dec 15	118.59563 +0.00	119.39	118.60	118.60	2,519
29 Dec 15	118.59563 +0.50	120.59	118.60	118.60	36,519
24 Dec 15	118.09733 -0.50	119.58	118.10	119.58	11,308
23 Dec 15	118.59563 +0.00	119.58	118.10	118.60	6,276
22 Dec 15	118.59563 -2.49	122.38	118.60	121.09	18,899
21 Dec 15	121.08714 +0.00	121.09	119.59	121.09	16,948
18 Dec 15	121.08714 -1.49	123.38	121.09	122.58	59,056
17 Dec 15	122.58205 +0.00	122.58	122.38	122.58	2,278
16 Dec 15	122.58205 +1.49	123.48	120.19	121.09	30,549
15 Dec 15	121.08714 +2.99	122.33	118.20	118.20	20,003
14 Dec 15	118.09733 -1.00	118.60	118.10	118.60	26,630
11 Dec 15	119.09393 -1.00	120.59	119.09	120.09	16,170
10 Dec 15	120.09053 -1.00	121.09	119.59	121.09	67,615
09 Dec 15	121.08714 +1.49	122.58	120.04	120.09	10,676
08 Dec 15	119.59224 -0.50	121.59	118.60	120.09	65,237
07 Dec 15	120.09053 +0.50	122.98	120.09	120.09	19,471
04 Dec 15	119.59224 +4.48	120.59	114.11	115.11	48,113
03 Dec 15	115.10752 -2.49	117.58	114.36	117.10	54,590
02 Dec 15	117.59902 -1.49	119.59	117.60	119.09	13,541
01 Dec 15	119.09393 -2.99	122.58	113.01	119.09	85,235
30 Nov 15	122.08374 +3.49	129.33	119.59	119.59	159,783
27 Nov 15	118.59563 +12.46	119.49	107.63	107.63	98,053
26 Nov 15	106.13810 +3.99	107.04	103.05	103.05	46,960
25 Nov 15	102.15169 +10.96	103.65	92.68	92.68	184,437
24 Nov 15	91.18908 +4.98	92.68	88.94	88.94	116,074
23 Nov 15	86.20607 +0.50	87.70	84.91	85.71	28,592
20 Nov 15	85.70777 +6.98	87.10	79.53	79.53	129,741
19 Nov 15	78.73155 +1.00	80.33	77.73	78.23	34,858
18 Nov 15	77.73495 -4.48	81.72	75.74	81.22	78,346
17 Nov 15	82.21966 -2.99	84.91	81.72	84.91	110,250
16 Nov 15	85.20947 -0.20	85.21	84.71	85.21	11,705
13 Nov 15	85.40879 -0.80	86.70	85.11	86.21	36,238
12 Nov 15	86.20607 -0.50	86.70	85.71	86.70	45,500
11 Nov 15	86.70437 +0.00	87.60	85.71	86.70	9,833
10 Nov 15	86.70437 +0.50	87.70	85.71	86.21	57,470
09 Nov 15	86.20607 -3.49	89.15	85.81	89.15	81,773
06 Nov 15	89.69418 -1.00	89.69	88.90	89.69	28,356
05 Nov 15	90.69078 +3.69	90.69	88.70	90.69	69,677
04 Nov 15	87.00335 -2.19	91.29	85.71	89.20	150,807
03 Nov 15	89.19588 -1.49	91.69	86.88	90.69	263,104
02 Nov 15	90.69078 -3.49	93.48	88.70	93.18	711,126
30 Oct 15	94.17889 -11.96	100.66	86.70	100.66	645,799
29 Oct 15	106.13810 -38.37	147.50	104.64	144.51	543,050
28 Oct 15	144.50726 +0.00	145.50	143.51	144.51	25,612
27 Oct 15	144.50726 +0.00	145.30	143.51	144.51	13,616
26 Oct 15	144.50726 -0.50	146.20	143.51	145.01	14,499
23 Oct 15	145.00557 +3.99	147.10	139.53	141.02	54,585
22 Oct 15	141.01920 -0.50	141.72	139.52	141.52	24,864
21 Oct 15	141.51746 -8.07	149.13	141.52	149.13	115,432
20 Oct 15	149.58994 +0.00	151.48	147.70	149.59	13,245
19 Oct 15	149.58994 +0.00	151.48	147.70	149.59	66,631
16 Oct 15	149.58994 -0.90	149.59	149.49	149.59	65,804
15 Oct 15	150.48688 -0.50	150.82	149.49	150.82	12,362
14 Oct 15	150.98518 -1.00	152.48	149.49	150.99	4,139
13 Oct 15	151.98178 -1.49	153.48	150.49	153.48	15,954
12 Oct 15	153.47668 +0.00	154.47	151.48	153.48	10,501
09 Oct 15	153.47668 +0.00	154.47	151.48	153.48	5,910
08 Oct 15	153.47668 -0.50	156.22	151.48	153.97	9,216
07 Oct 15	153.97499 +0.50	155.47	151.48	153.48	10,134
06 Oct 15	153.47668 -1.00	154.67	151.48	154.47	27,574
05 Oct 15	154.47330 -1.99	154.47	153.48	154.47	7,812
02 Oct 15	156.46649 +0.50	156.87	156.47	156.47	1,455
01 Oct 15	155.96820 +0.50	156.87	155.97	155.97	4,405
30 Sep 15	155.46989 +1.00	157.46	155.47	155.47	17,013
29 Sep 15	154.47330 -3.99	156.87	152.87	156.87	45,269
28 Sep 15	158.45970 -1.49	160.05	156.51	159.95	8,328
25 Sep 15	159.95461 -2.49	162.15	159.46	162.15	12,131
24 Sep 15	162.44611 +0.00	162.84	162.45	162.45	246
23 Sep 15	162.44611 +0.00	164.04	160.45	162.45	8,268
22 Sep 15	162.44611 -1.00	165.04	162.05	163.44	10,039
21 Sep 15	163.44272 -0.50	163.44	163.04	163.44	7,194
18 Sep 15	163.94101 +0.00	165.44	163.24	163.94	9,949
17 Sep 15	163.94101 +0.50	165.04	162.45	163.44	15,327
16 Sep 15	163.44272 +1.00	165.44	161.85	162.45	4,701
15 Sep 15	162.44611 -1.49	165.44	161.65	163.94	17,449
14 Sep 15	163.94101 +0.50	165.44	162.45	163.44	359,978
11 Sep 15	163.44272 +3.99	164.44	161.05	161.05	22,120
10 Sep 15	159.45630 +0.00	161.45	159.46	159.46	6,397
09 Sep 15	159.45630 +0.00	159.46	158.26	159.46	15,728
08 Sep 15	159.45630 -1.49	159.85	159.46	159.85	16,917
07 Sep 15	160.95120 +0.50	162.25	158.46	160.45	14,008
04 Sep 15	160.45291 -1.00	162.23	158.66	161.45	26,711
03 Sep 15	161.44951 +1.00	162.25	158.46	160.45	14,800
02 Sep 15	160.45291 +0.00	162.45	158.66	160.45	11,569
01 Sep 15	160.45291 -2.99	164.24	158.66	163.44	79,330
28 Aug 15	163.44272 +1.00	164.24	160.65	162.45	17,655
27 Aug 15	162.44611 +0.50	164.24	161.05	161.95	16,822
26 Aug 15	161.94781 +0.50	163.29	161.95	161.95	10,385
25 Aug 15	161.44951 +7.97	162.45	153.48	153.48	47,998
24 Aug 15	153.47668 -20.93	173.41	150.89	172.91	119,817
21 Aug 15	174.40535 +0.00	175.40	172.81	174.41	9,718
20 Aug 15	174.40535 -0.50	176.08	173.41	174.90	13,988
19 Aug 15	174.90364 -2.49	178.25	174.90	177.40	14,770
18 Aug 15	177.39516 +0.50	178.19	175.55	176.90	33,619
17 Aug 15	176.89685 +0.50	178.34	175.40	176.40	9,507
14 Aug 15	176.39854 +0.00	178.39	175.40	176.40	7,917
13 Aug 15	176.39854 +0.50	177.79	175.40	175.90	5,459
12 Aug 15	175.90024 +0.00	177.40	175.90	175.90	4,525
11 Aug 15	175.90024 +1.00	176.40	173.89	174.90	20,434
10 Aug 15	174.90364 -0.50	177.00	173.41	175.40	39,640
07 Aug 15	175.40195 -1.99	178.39	173.41	177.40	14,896
06 Aug 15	177.39516 +0.00	178.39	174.41	177.40	174,899
05 Aug 15	177.39516 +0.50	178.37	177.00	177.00	11,910
04 Aug 15	176.89685 -0.50	179.39	175.40	177.40	20,745
03 Aug 15	177.39516 -3.99	182.38	175.40	181.38	27,298
31 Jul 15	181.38156 +1.00	182.38	178.69	180.38	37,603
30 Jul 15	180.38496 +3.49	182.38	178.36	178.36	66,511
29 Jul 15	176.89685 +1.99	179.35	176.60	176.60	33,358
28 Jul 15	174.90364 +1.49	176.40	174.90	174.90	2,709
27 Jul 15	173.40874 -3.99	179.19	172.34	176.90	39,404
24 Jul 15	177.39516 +1.99	179.35	174.80	175.40	39,273
23 Jul 15	175.40195 -1.00	178.99	174.67	176.40	55,935
22 Jul 15	176.39854 -1.49	177.89	174.72	177.89	55,223
21 Jul 15	177.89345 +4.48	179.39	171.71	172.91	144,125
20 Jul 15	173.40874 +8.97	174.35	164.64	164.64	100,883
17 Jul 15	164.43932 +3.69	167.43	154.47	163.94	716,715
16 Jul 15	160.75189 -3.69	165.24	158.96	163.44	144,546
15 Jul 15	164.43932 -10.96	177.00	154.47	175.40	12,456,025
14 Jul 15	175.40195 -1.49	178.39	174.41	176.90	29,781
13 Jul 15	176.89685 +3.49	177.40	172.51	173.41	101,485
10 Jul 15	173.40874 -0.50	176.40	172.61	174.41	33,880
09 Jul 15	173.90704 +4.98	174.41	170.22	170.22	62,663
08 Jul 15	168.92403 +0.50	171.42	168.03	168.43	55,162
07 Jul 15	168.42574 -10.46	177.29	163.84	177.29	135,440
06 Jul 15	178.89005 -4.98	185.87	176.90	183.87	76,008
03 Jul 15	183.87305 +11.46	185.37	173.41	173.41	43,969
02 Jul 15	172.41214 +7.47	172.41	165.44	165.44	61,860
01 Jul 15	164.93762 +3.99	167.23	160.75	160.95	37,673
30 Jun 15	160.95120 -0.50	163.24	158.46	162.45	4,325
29 Jun 15	161.44951 -1.99	164.26	159.46	162.94	25,943
26 Jun 15	163.44272 +0.00	163.44	161.45	163.44	4,134
25 Jun 15	163.44272 +0.00	164.64	163.44	163.44	803
24 Jun 15	163.44272 +0.00	164.64	162.45	163.44	1,575
23 Jun 15	163.44272 +0.00	163.44	161.45	163.44	13,852
22 Jun 15	163.44272 -4.48	170.02	163.07	167.93	53,763
19 Jun 15	167.92743 +0.00	170.02	165.44	167.93	4,821
18 Jun 15	167.92743 +0.00	167.93	165.44	167.93	3,597
17 Jun 15	167.92743 -2.99	173.16	165.69	170.92	29,355
16 Jun 15	170.91724 +0.00	170.92	168.67	170.92	191
15 Jun 15	170.91724 +0.00	173.41	168.43	170.92	17,048
12 Jun 15	170.91724 +0.00	172.21	168.43	170.92	23,921
11 Jun 15	170.91724 +0.00	170.92	168.82	170.92	7,174
10 Jun 15	170.91724 +0.00	171.42	168.43	170.92	7,551
08 Jun 15	170.91724 +0.00	173.16	168.43	170.92	27,674
05 Jun 15	170.91724 +0.00	173.01	169.03	170.92	50,201
04 Jun 15	170.91724 +3.99	172.41	168.67	168.92	11,755
03 Jun 15	166.93082 +0.00	169.42	166.93	166.93	3,271
02 Jun 15	166.93082 +0.00	169.42	164.44	166.93	85,400
01 Jun 15	166.93082 +0.00	169.42	164.44	166.93	9,773
29 May 15	166.93082 +0.00	169.42	165.44	166.93	21,684
28 May 15	166.93082 +1.00	168.42	163.44	165.93	39,038
27 May 15	165.93422 -2.99	170.82	165.44	168.92	24,443
26 May 15	168.92403 +0.50	171.42	166.83	168.43	27,960
22 May 15	168.42574 +0.50	170.42	167.63	167.93	2,012
21 May 15	167.92743 +1.99	169.42	166.18	166.18	23,836
20 May 15	165.93422 +1.00	167.43	164.94	164.94	44,551
19 May 15	164.93762 +0.00	167.43	164.84	164.94	10,596
18 May 15	164.93762 +0.00	167.43	164.84	164.94	9,392
15 May 15	164.93762 +0.00	167.43	164.94	164.94	29,992
14 May 15	164.93762 +3.99	167.43	162.05	162.05	142,298
13 May 15	160.95120 +4.98	164.64	157.26	157.26	44,732
12 May 15	155.96820 +4.48	157.94	151.48	151.48	28,642
11 May 15	151.48349 +0.50	153.47	148.57	150.99	12,111
08 May 15	150.98518 +1.00	153.47	149.04	149.99	32,500
07 May 15	149.98859 +0.00	149.99	148.49	149.99	6,041
06 May 15	149.98859 -1.00	151.33	148.74	150.99	6,146
05 May 15	150.98518 +0.00	153.48	150.49	150.99	8,940
01 May 15	150.98518 +1.49	151.48	148.29	149.49	8,710
30 Apr 15	149.49028 +0.00	149.49	148.17	149.49	35,320
29 Apr 15	149.49028 +0.00	151.08	148.00	149.49	99,704
28 Apr 15	149.49028 +2.99	151.48	148.39	148.39	59,312
27 Apr 15	146.50047 +0.00	146.50	145.50	146.50	3,908
24 Apr 15	146.50047 +3.49	148.49	144.79	144.79	40,969
23 Apr 15	143.01236 -0.50	147.10	142.12	143.51	24,448
22 Apr 15	143.51067 +4.48	144.51	139.52	139.52	24,920
21 Apr 15	139.02597 +0.00	140.52	138.53	139.03	9,332
20 Apr 15	139.02597 +1.99	145.50	136.73	137.03	89,344
17 Apr 15	137.03278 +8.97	137.53	130.31	130.31	68,212
16 Apr 15	128.06335 +0.00	128.06	126.87	128.06	32,641
15 Apr 15	128.06335 +0.00	129.76	126.57	128.56	67,339
14 Apr 15	128.06335 -2.99	131.09	126.32	131.05	62,191
13 Apr 15	131.05316 +0.00	131.05	128.00	131.05	9,327
10 Apr 15	131.05316 +0.00	132.55	128.76	131.05	61,469
09 Apr 15	131.05316 +0.00	133.41	128.56	131.05	80,278
08 Apr 15	131.05316 +0.00	132.55	129.56	131.05	26,129
07 Apr 15	131.05316 +0.00	133.54	128.56	131.05	115,808
02 Apr 15	131.05316 +4.98	137.53	128.31	128.31	119,521
01 Apr 15	126.07014 +0.00	128.31	123.98	126.07	11,564
31 Mar 15	126.07014 +0.00	128.56	123.58	126.07	40,869
30 Mar 15	126.07014 +0.50	129.56	123.58	125.57	54,074
27 Mar 15	125.57185 +1.49	127.57	123.98	124.08	151,224
26 Mar 15	124.07694 -3.49	125.79	115.61	125.79	132,801
25 Mar 15	127.56505 +0.00	127.57	125.57	127.57	216,470
24 Mar 15	127.56505 +0.00	127.57	125.57	127.57	68,252
23 Mar 15	127.56505 +1.00	127.57	125.57	126.57	107,209
20 Mar 15	126.56844 -1.00	127.57	125.57	127.57	48,284
19 Mar 15	127.56505 -5.48	132.15	119.60	132.15	205,062
18 Mar 15	133.04636 -1.99	135.54	131.55	135.04	75,406
17 Mar 15	135.03958 +3.49	136.14	128.56	131.55	75,296
16 Mar 15	131.55147 -12.96	145.30	131.55	144.51	110,285
13 Mar 15	144.50726 +0.00	144.51	142.51	144.51	18,774
12 Mar 15	144.50726 -1.00	144.51	142.51	144.51	26,179
11 Mar 15	145.50388 -1.49	148.49	143.51	147.00	99,117
10 Mar 15	146.99878 -1.99	148.49	145.50	148.49	46,493
09 Mar 15	148.99197 +0.00	148.99	147.50	148.99	1,731
06 Mar 15	148.99197 +0.00	148.99	147.50	148.99	7,275
05 Mar 15	148.99197 +0.00	148.99	146.90	148.99	12,437
04 Mar 15	148.99197 +0.00	148.99	146.90	148.99	3,462
03 Mar 15	148.99197 +0.00	149.49	146.50	148.99	14,690
02 Mar 15	148.99197 +0.00	151.38	146.70	148.99	32,034
27 Feb 15	148.99197 +0.00	151.48	148.49	148.99	56,020
26 Feb 15	148.99197 +0.00	151.48	146.70	148.99	12,432
25 Feb 15	148.99197 +0.00	150.29	146.50	148.99	20,460
24 Feb 15	148.99197 +0.00	150.49	146.50	148.49	34,582
23 Feb 15	148.99197 +0.00	151.28	146.50	148.99	15,463
20 Feb 15	148.99197 +0.00	150.49	148.99	148.99	10,390
19 Feb 15	148.99197 +0.00	149.49	146.50	148.99	5,810
18 Feb 15	148.99197 +0.00	149.49	146.90	148.99	6,863
17 Feb 15	148.99197 -1.99	151.48	146.50	151.48	60,305
16 Feb 15	150.98518 +0.00	151.48	148.49	150.99	11,519
13 Feb 15	150.98518 +0.00	153.28	148.89	150.99	52,920
12 Feb 15	150.98518 +0.00	153.23	150.99	150.99	1,149
11 Feb 15	150.98518 -0.50	153.48	150.99	151.48	50,311
10 Feb 15	151.48349 +1.00	153.28	149.89	150.49	42,876
09 Feb 15	150.48688 +0.00	151.48	148.89	150.49	33,333
06 Feb 15	150.48688 +0.00	151.48	148.69	150.49	16,953
05 Feb 15	150.48688 +0.00	151.48	148.69	150.49	3,296
04 Feb 15	150.48688 -0.50	152.88	149.02	150.99	18,016
03 Feb 15	150.98518 +0.00	152.88	148.49	150.99	21,167
02 Feb 15	150.98518 +1.00	152.88	149.89	149.99	44,381
30 Jan 15	149.98859 -1.00	153.28	148.99	150.99	60,069
29 Jan 15	150.98518 +0.00	152.88	150.49	150.99	7,591
28 Jan 15	150.98518 +1.49	153.48	149.49	149.49	41,576
27 Jan 15	149.49028 +0.00	150.89	148.49	149.49	29,310
26 Jan 15	149.49028 +1.49	151.48	148.89	148.89	11,870
23 Jan 15	147.99538 +1.99	149.89	146.90	146.90	19,045
22 Jan 15	146.00217 +3.49	146.90	143.51	143.51	56,472
21 Jan 15	142.51407 +0.50	149.49	140.52	142.02	80,097
20 Jan 15	142.01576 -1.00	143.91	139.52	143.01	25,467
19 Jan 15	143.01236 -1.49	147.50	139.52	145.50	149,884
16 Jan 15	144.50726 +2.49	145.35	140.52	142.02	49,900
15 Jan 15	142.01576 -0.50	142.12	139.62	142.12	30,790
14 Jan 15	142.51407 -5.48	146.50	141.52	146.50	41,857
13 Jan 15	147.99538 -4.48	153.08	145.50	152.48	95,464
12 Jan 15	152.48009 -1.00	154.47	151.48	153.48	22,908
09 Jan 15	153.47668 -5.48	157.86	151.88	157.86	110,872
08 Jan 15	158.95801 -6.48	165.44	156.53	165.44	78,748
07 Jan 15	165.43591 -4.98	172.41	165.44	170.42	37,553
06 Jan 15	170.41893 -2.99	174.21	168.43	173.41	13,280
05 Jan 15	173.40874 +1.00	174.21	170.42	172.41	36,509
02 Jan 15	172.41214 +6.98	174.21	164.84	165.44	42,439
31 Dec 14	165.43591 +1.00	167.43	165.44	165.44	6,091
30 Dec 14	164.43932 -1.99	169.42	162.49	167.43	43,744
29 Dec 14	166.43253 +6.48	166.43	159.66	159.95	26,921
23 Dec 14	159.95461 +2.99	161.45	155.47	156.96	13,646
22 Dec 14	156.96480 +1.99	159.46	153.51	154.97	7,064
19 Dec 14	154.97159 +1.99	156.47	153.47	153.47	27,960
18 Dec 14	152.97839 +0.50	153.48	151.51	152.48	41,832
17 Dec 14	152.48009 -1.49	152.48	151.48	152.48	5,032
16 Dec 14	153.97499 -1.00	156.47	153.97	154.97	105,162
15 Dec 14	154.97159 -0.50	157.46	153.23	155.47	99,348
12 Dec 14	155.46989 +0.00	155.47	154.47	155.47	3,020
11 Dec 14	155.46989 -7.97	165.24	147.50	163.44	118,523
10 Dec 14	163.44272 +2.99	164.89	159.66	160.45	30,795
09 Dec 14	160.45291 -1.49	163.00	159.46	161.45	30,208
08 Dec 14	161.94781 -4.98	169.42	160.45	166.93	63,817
05 Dec 14	166.93082 +8.47	169.42	157.46	158.46	80,293
04 Dec 14	158.45970 +7.47	163.22	152.15	152.15	169,325
03 Dec 14	150.98518 +5.48	153.48	147.50	147.50	66,516
02 Dec 14	145.50388 +1.99	147.50	142.41	143.51	37,844
01 Dec 14	143.51067 +1.00	145.50	140.52	142.51	28,873
28 Nov 14	142.51407 +0.00	144.51	129.56	142.51	84,427
27 Nov 14	142.51407 +0.00	144.11	141.52	142.51	36,258
26 Nov 14	142.51407 +0.00	144.51	141.92	142.51	42,740
25 Nov 14	142.51407 +0.00	144.51	141.32	142.51	32,551
24 Nov 14	142.51407 +7.47	147.50	136.53	137.03	144,927
21 Nov 14	135.03958 +1.00	136.53	131.95	134.04	24,729
20 Nov 14	134.04297 +1.00	135.54	132.01	133.05	29,024
19 Nov 14	133.04636 -1.99	136.53	133.05	135.04	50,903
18 Nov 14	135.03958 -1.00	137.53	134.32	136.04	25,898
17 Nov 14	136.03616 +1.30	138.31	134.54	134.74	38,792
14 Nov 14	134.74059 +2.19	134.74	131.15	132.55	12,432
13 Nov 14	132.54807 +1.00	133.54	132.15	132.15	19,020
12 Nov 14	131.55147 -3.99	135.34	129.16	135.34	100,050
11 Nov 14	135.53787 -0.50	137.08	134.54	136.04	8,634
10 Nov 14	136.03616 +0.00	137.53	135.74	136.04	10,777
07 Nov 14	136.03616 +0.50	138.33	135.74	135.74	15,202
06 Nov 14	135.53787 +1.00	136.53	133.54	134.54	42,750
05 Nov 14	134.54128 +5.98	136.53	129.56	129.56	78,968
04 Nov 14	128.56166 +1.49	130.51	127.57	127.57	11,755
03 Nov 14	127.06675 +3.49	128.56	123.58	123.58	70,846
31 Oct 14	123.57864 +1.99	124.58	122.58	122.58	24,513
30 Oct 14	121.58543 +0.00	123.58	121.59	121.59	59,934
29 Oct 14	121.58543 -1.49	123.54	119.79	123.08	5,127
28 Oct 14	123.08034 -1.49	125.24	122.58	124.58	21,508
27 Oct 14	124.57524 +5.48	126.57	119.59	119.59	31,944
24 Oct 14	119.09393 +0.00	120.59	119.09	119.09	17,168
23 Oct 14	119.09393 +7.47	119.59	113.61	113.61	35,059
22 Oct 14	111.61941 +3.29	113.01	110.62	110.62	18,573
21 Oct 14	108.33063 +1.69	110.62	108.33	108.33	9,924
20 Oct 14	106.63640 +1.00	108.63	106.64	106.64	10,541
17 Oct 14	105.63979 +0.00	107.19	105.64	105.64	2,002
16 Oct 14	105.63979 +0.00	107.04	103.65	105.14	15,091
15 Oct 14	105.63979 +0.50	107.55	103.65	105.14	10,601
14 Oct 14	105.14149 +0.00	107.34	105.14	105.14	9,417
13 Oct 14	105.14149 -0.50	106.64	103.65	105.64	5,529
10 Oct 14	105.63979 -2.49	107.63	103.65	107.63	35,982
09 Oct 14	108.13130 -3.99	110.36	104.64	110.36	122,546
08 Oct 14	112.11771 +0.00	113.61	109.68	112.12	10,957
07 Oct 14	112.11771 +0.00	114.01	110.02	112.12	9,838
06 Oct 14	112.11771 -3.99	115.61	109.73	115.61	37,121
03 Oct 14	116.10413 -2.49	117.60	115.61	117.60	23,379
02 Oct 14	118.59563 -1.00	121.59	116.80	119.59	16,576
01 Oct 14	119.59224 +0.00	121.59	119.59	119.59	3,020
30 Sep 14	119.59224 +0.50	121.59	119.59	119.59	5,609
29 Sep 14	119.09393 +0.00	120.84	116.60	119.09	15,247
26 Sep 14	119.09393 +0.00	120.59	116.60	119.09	10,170
25 Sep 14	119.09393 +0.00	120.59	116.60	119.09	30,584
24 Sep 14	119.09393 +0.00	120.59	119.09	119.09	16,827
23 Sep 14	119.09393 +0.00	121.59	119.09	119.09	34,141
22 Sep 14	119.09393 +0.00	120.59	119.09	119.09	17,359
19 Sep 14	119.09393 +0.00	120.59	119.09	119.09	27,629
18 Sep 14	119.09393 +0.00	119.09	116.68	119.09	502
17 Sep 14	119.09393 -0.50	119.47	117.60	119.47	13,079
16 Sep 14	119.59224 +0.00	119.59	117.60	119.59	843
15 Sep 14	119.59224 +0.00	119.59	117.60	119.59	13,772
12 Sep 14	119.59224 -1.00	121.19	117.60	120.59	40,046
11 Sep 14	120.58883 +0.00	121.59	119.25	120.59	14,595
10 Sep 14	120.58883 +0.00	121.59	119.89	120.59	7,781
09 Sep 14	120.58883 +1.49	121.59	119.90	119.90	8,910
08 Sep 14	119.09393 +0.00	121.59	117.60	119.09	20,470
05 Sep 14	119.09393 -1.00	122.58	117.60	120.59	49,107
04 Sep 14	120.09053 +6.48	121.59	115.61	115.61	80,990
03 Sep 14	113.61263 +8.97	115.61	105.64	105.64	84,643
02 Sep 14	104.64320 +0.00	105.64	103.65	104.64	76,701
01 Sep 14	104.64320 +0.00	107.63	103.65	104.64	63,611
29 Aug 14	104.64320 +0.00	105.64	103.65	104.64	21,277
28 Aug 14	104.64320 -2.49	108.20	103.65	107.13	55,669
27 Aug 14	107.13470 -1.00	108.30	105.64	108.13	21,348
26 Aug 14	108.13130 +0.00	108.41	107.63	108.13	10,230
22 Aug 14	108.13130 -2.49	108.43	107.63	108.43	92,203
21 Aug 14	110.62282 +1.49	111.42	108.63	109.13	25,005
20 Aug 14	109.12791 -4.98	111.62	107.63	111.62	54,982
19 Aug 14	114.11092 +0.00	114.41	111.62	114.11	28,698
18 Aug 14	114.11092 +0.00	115.31	111.62	114.11	74,774
15 Aug 14	114.11092 +0.00	115.31	114.11	114.11	251
14 Aug 14	114.11092 +0.00	115.41	111.64	114.11	22,115
13 Aug 14	114.11092 -2.49	115.61	111.82	115.61	33,629
12 Aug 14	116.60243 -2.49	118.78	114.61	118.78	29,706
11 Aug 14	119.09393 +0.50	120.59	117.62	118.60	38,049
08 Aug 14	118.59563 -0.50	119.59	117.62	119.09	21,844
07 Aug 14	119.09393 +0.00	119.09	117.62	119.09	8,027
06 Aug 14	119.09393 +0.50	120.39	116.60	118.10	45,755
05 Aug 14	118.59563 +22.42	125.57	99.76	100.66	250,611
04 Aug 14	96.17210 +1.49	96.67	94.68	95.18	17,861
01 Aug 14	94.67719 +1.00	95.67	93.68	93.68	13,877
31 Jul 14	93.68059 +2.49	96.25	92.29	92.29	66,300
29 Jul 14	91.18908 +0.50	92.29	90.29	90.69	102,669
28 Jul 14	90.69078 +0.00	91.69	89.72	90.69	5,549
25 Jul 14	90.69078 +1.00	91.69	89.69	89.69	17,931
24 Jul 14	89.69418 +0.00	90.69	89.69	89.69	3,306
23 Jul 14	89.69418 +0.00	90.19	88.70	89.69	8,674
22 Jul 14	89.69418 -1.49	91.39	88.70	91.19	42,996
21 Jul 14	91.18908 -0.50	91.44	91.19	91.44	14,238
18 Jul 14	91.68739 -0.50	93.66	90.69	92.19	24,869
17 Jul 14	92.18568 -3.49	97.67	91.69	95.67	83,293
16 Jul 14	95.67379 +8.97	95.67	85.71	86.70	62,447
15 Jul 14	86.70437 +5.98	87.70	79.77	80.72	76,400
14 Jul 14	80.72475 +1.99	81.72	78.73	79.23	209,176
11 Jul 14	78.73155 +0.00	79.73	78.73	78.73	32,139
09 Jul 14	78.73155 +0.00	79.73	77.73	78.73	13,506
08 Jul 14	78.73155 +0.00	79.73	77.73	78.73	16,652
07 Jul 14	78.73155 +1.00	79.73	77.73	78.73	59,974
03 Jul 14	77.73495 +0.00	78.71	77.73	77.73	2,769
02 Jul 14	77.73495 -0.70	78.73	76.74	78.43	28,602
01 Jul 14	78.43257 -0.30	79.73	77.73	78.73	82,776
30 Jun 14	78.73155 +0.00	79.73	78.73	78.73	2,820
27 Jun 14	78.73155 +0.00	79.73	77.77	78.73	9,061
26 Jun 14	78.73155 +0.00	79.73	78.73	78.73	8,148
25 Jun 14	78.73155 +0.00	79.73	77.73	78.73	50,261
23 Jun 14	78.73155 +0.00	79.73	78.73	78.73	14,660
20 Jun 14	78.73155 +0.00	79.73	78.73	78.73	6,010
19 Jun 14	78.73155 +0.00	79.73	78.73	78.73	2,900
18 Jun 14	78.73155 -0.40	80.13	77.77	79.13	27,172
17 Jun 14	79.13019 +0.20	79.33	79.13	79.13	11,113
16 Jun 14	78.93087 -0.20	80.13	78.13	79.13	13,817
13 Jun 14	79.13019 -0.20	80.13	78.53	79.33	6,552
12 Jun 14	79.32951 +0.60	80.33	79.33	79.33	59,156
11 Jun 14	78.73155 -0.30	79.93	77.73	79.03	123,620
10 Jun 14	79.03053 +0.00	79.33	79.03	79.03	95,560
09 Jun 14	79.03053 +0.50	79.73	78.73	78.73	8,198
06 Jun 14	78.53223 +0.30	78.73	78.53	78.53	1,234
05 Jun 14	78.23325 +0.00	78.73	77.98	78.23	6,422
04 Jun 14	78.23325 +0.00	78.53	77.73	78.23	23,625
03 Jun 14	78.23325 +0.50	78.73	78.23	78.23	22,797
30 May 14	77.73495 +0.00	78.73	76.74	77.73	2,278
29 May 14	77.73495 +0.00	77.73	77.25	77.73	933
28 May 14	77.73495 -0.20	78.73	77.04	77.24	16,958
27 May 14	77.93427 -0.30	78.33	77.34	78.23	39,780
23 May 14	78.23325 -1.10	81.12	77.73	80.53	58,900
22 May 14	79.32951 +0.00	79.73	79.13	79.33	1,535
21 May 14	79.32951 -0.80	79.93	79.13	79.93	22,727
20 May 14	80.12679 +0.00	81.02	79.33	80.13	3,487
19 May 14	80.12679 +0.00	80.13	79.15	80.13	16,782
16 May 14	80.12679 -2.09	82.72	79.15	82.22	52,388
15 May 14	82.21966 +0.30	82.72	81.12	81.92	19,592
14 May 14	81.92068 +5.08	82.52	77.66	77.66	50,752
13 May 14	76.83801 +0.00	77.73	76.03	76.84	8,454
12 May 14	76.83801 +0.00	77.73	76.14	76.84	4,430
09 May 14	76.83801 +1.69	76.84	76.14	76.14	31,944
08 May 14	75.14378 +0.00	76.04	74.15	75.14	16,421
07 May 14	75.14378 +0.00	75.14	74.17	75.14	2,012
02 May 14	75.14378 +0.00	75.14	74.35	75.14	13,516
30 Apr 14	75.14378 +0.00	76.14	74.35	75.14	102,634
28 Apr 14	75.14378 -0.20	75.74	74.35	75.34	62,929
25 Apr 14	75.34310 -0.10	75.34	75.14	75.34	9,312
23 Apr 14	75.44276 -0.20	76.74	74.79	75.74	38,104
17 Apr 14	75.64208 +0.00	76.54	75.64	75.74	5,032
16 Apr 14	75.64208 +0.20	76.34	74.75	75.44	64,093
15 Apr 14	75.44276 -0.20	75.94	74.35	75.64	23,053
14 Apr 14	75.64208 +0.00	76.14	74.75	75.64	18,403
11 Apr 14	75.64208 +0.00	76.14	74.75	75.64	28,823
10 Apr 14	75.64208 +0.00	76.54	75.64	75.64	16,616
09 Apr 14	75.64208 +0.00	76.54	74.76	75.74	11,429
08 Apr 14	75.64208 +1.89	75.74	74.55	74.55	45,319
07 Apr 14	73.74854 +0.90	74.55	72.75	73.35	75,045
04 Apr 14	72.85159 +2.69	72.85	69.76	70.16	98,946
03 Apr 14	70.16077 +0.20	70.76	70.16	70.16	14,881
02 Apr 14	69.96145 +0.00	69.96	69.36	69.96	15,101
01 Apr 14	69.96145 +1.40	69.96	68.77	68.77	35,240
31 Mar 14	68.56621 -3.19	72.25	67.77	72.25	54,726
28 Mar 14	71.75533 +0.00	71.76	71.76	71.76	281
27 Mar 14	71.75533 -1.99	73.15	71.76	73.15	10,069
26 Mar 14	73.74854 -0.40	73.75	72.35	73.75	9,723
25 Mar 14	74.14718 -1.30	75.58	74.15	75.44	54,194
24 Mar 14	75.44276 +0.70	76.74	73.95	75.74	115,151
21 Mar 14	74.74514 +0.20	75.74	74.75	74.75	22,130
20 Mar 14	74.54582 +2.79	74.75	72.55	72.55	40,713
19 Mar 14	71.75533 +0.00	72.75	71.76	71.76	11,439
18 Mar 14	71.75533 -0.20	72.75	71.57	71.85	34,126
17 Mar 14	71.95465 +1.49	72.95	70.66	70.66	78,477
14 Mar 14	70.45975 -1.49	71.56	70.16	71.56	227,809
13 Mar 14	71.95465 +5.08	72.95	67.37	67.37	86,138
12 Mar 14	66.87198 +2.59	67.37	64.78	64.78	42,976
11 Mar 14	64.28082 +0.90	65.04	63.98	63.98	66,882
10 Mar 14	63.38387 +0.00	63.88	63.38	63.38	442
07 Mar 14	63.38387 +0.80	63.78	62.79	62.79	21,603
06 Mar 14	62.58659 +0.00	63.38	62.59	62.59	16,325
05 Mar 14	62.58659 +0.00	63.22	62.19	62.59	4,555
04 Mar 14	62.58659 +0.00	62.99	62.19	62.59	8,067
03 Mar 14	62.58659 +0.00	62.99	62.59	62.59	15,603
28 Feb 14	62.58659 +0.00	62.99	62.59	62.59	5,589
26 Feb 14	62.58659 +0.00	62.99	62.59	62.59	30,203
25 Feb 14	62.58659 +0.00	63.06	61.99	62.59	26,736
24 Feb 14	62.58659 +0.30	62.59	61.87	62.29	16,922
19 Feb 14	62.28761 -0.30	63.06	61.79	62.59	45,771
18 Feb 14	62.58659 +0.60	63.18	62.59	62.59	11,053
17 Feb 14	61.98863 +0.00	62.69	61.35	61.99	17,740
14 Feb 14	61.98863 +0.50	62.19	61.99	61.99	12,783
12 Feb 14	61.49033 -0.60	62.99	61.49	62.19	41,641
11 Feb 14	62.08829 +0.50	62.79	61.13	61.59	59,843
10 Feb 14	61.58999 +1.30	62.26	60.69	60.69	37,563
07 Feb 14	60.29443 +2.69	60.79	58.27	58.27	38,526
04 Feb 14	57.60360 +0.00	58.27	57.01	57.60	21,102
03 Feb 14	57.60360 +0.00	58.30	57.46	57.60	14,113
30 Jan 14	57.60360 +0.00	57.60	57.44	57.60	21,127
29 Jan 14	57.60360 +0.00	58.40	57.44	57.60	10,782
28 Jan 14	57.60360 +0.00	57.60	57.40	57.60	5,995
27 Jan 14	57.60360 +0.00	57.60	57.40	57.60	2,900
23 Jan 14	57.60360 +0.00	57.60	57.40	57.60	1,761
21 Jan 14	57.60360 +0.00	58.16	57.60	57.60	10,671
20 Jan 14	57.60360 +0.00	58.16	57.28	57.60	13,491
16 Jan 14	57.60360 +0.00	58.20	57.60	57.60	11,328
14 Jan 14	57.60360 +0.00	58.20	57.60	57.60	7,049
13 Jan 14	57.60360 +0.00	58.32	57.20	57.60	69,416
10 Jan 14	57.60360 +0.00	57.60	56.81	57.60	38,521
09 Jan 14	57.60360 +0.00	57.60	57.13	57.60	25,171
07 Jan 14	57.60360 +0.00	58.40	57.25	57.60	18,889
06 Jan 14	57.60360 +0.20	58.00	57.11	57.40	24,483
03 Jan 14	57.40429 +0.90	57.80	55.81	56.51	43,483
02 Jan 14	56.50734 -2.09	59.40	56.01	58.60	111,624
31 Dec 13	58.60021 +0.00	59.40	58.40	58.60	37,116
30 Dec 13	58.60021 +2.49	59.40	55.81	56.11	77,478
27 Dec 13	56.10870 +3.09	56.81	53.82	53.82	289,067
24 Dec 13	53.01923 +1.00	53.62	52.42	52.42	52,212
23 Dec 13	52.02263 -1.10	52.82	50.83	52.62	501,579
20 Dec 13	53.11889 +0.00	53.62	53.12	53.12	9,282
19 Dec 13	53.11889 +0.00	53.12	52.42	53.12	15,177
18 Dec 13	53.11889 +0.70	53.22	53.12	53.12	10,069
17 Dec 13	52.42127 +0.40	53.22	52.42	52.42	10,571
16 Dec 13	52.02263 +0.50	52.02	51.72	51.72	25,171
13 Dec 13	51.52433 +0.00	51.80	51.52	51.52	8,424
11 Dec 13	51.52433 +0.00	51.80	51.52	51.52	38,521
10 Dec 13	51.52433 +0.00	51.80	51.52	51.52	3,898
09 Dec 13	51.52433 +0.00	51.80	51.52	51.52	3,020
06 Dec 13	51.52433 +0.00	51.82	51.51	51.52	16,777
05 Dec 13	51.52433 +0.00	51.52	51.51	51.52	7,837
04 Dec 13	51.52433 +0.00	51.82	51.13	51.52	42,966
02 Dec 13	51.52433 -0.50	51.52	51.51	51.52	2,318
29 Nov 13	52.02263 -0.40	52.82	51.82	52.42	27,187
28 Nov 13	52.42127 +0.00	52.42	52.22	52.42	1,896
27 Nov 13	52.42127 +0.00	52.42	51.82	52.42	758
26 Nov 13	52.42127 +0.00	52.42	51.82	52.42	36,163
25 Nov 13	52.42127 +0.00	52.42	51.82	52.42	2,228
21 Nov 13	52.42127 +0.00	52.42	51.42	52.42	16,917
19 Nov 13	52.42127 +0.00	52.42	51.82	52.42	2,519
18 Nov 13	52.42127 +0.00	52.72	52.42	52.42	2,930
15 Nov 13	52.42127 +0.00	52.72	52.42	52.42	2,749
13 Nov 13	52.42127 +0.00	52.42	52.32	52.42	2,519
12 Nov 13	52.42127 +0.00	52.42	51.84	52.42	381
11 Nov 13	52.42127 +0.00	52.72	52.42	52.42	1,901
08 Nov 13	52.42127 +0.00	52.78	51.82	52.42	8,960
07 Nov 13	52.42127 -0.80	52.82	51.82	52.82	27,689
06 Nov 13	53.21856 -0.10	54.02	52.42	53.32	63,571
05 Nov 13	53.31821 +0.50	54.81	52.82	52.82	93,312
04 Nov 13	52.81991 +3.59	53.62	51.03	51.03	53,527
01 Nov 13	49.23214 -0.30	49.23	47.84	49.23	69,371
31 Oct 13	49.53112 +0.00	50.16	49.53	49.53	196
29 Oct 13	49.53112 +0.00	49.53	49.03	49.53	25,171
25 Oct 13	49.53112 +0.10	50.23	48.97	49.43	42,790
24 Oct 13	49.43146 +0.00	50.07	48.79	49.43	14,850
22 Oct 13	49.43146 +0.40	49.43	48.84	49.23	25,773
18 Oct 13	49.03282 -0.10	49.23	48.04	49.13	68,934
17 Oct 13	49.13248 +0.00	49.23	49.13	49.13	22,772
16 Oct 13	49.13248 +0.00	49.23	49.13	49.13	442
15 Oct 13	49.13248 +0.00	49.23	49.13	49.13	8,082
14 Oct 13	49.13248 +0.00	49.13	48.83	49.13	1,676
11 Oct 13	49.13248 -0.30	50.03	49.03	49.43	79,987
10 Oct 13	49.43146 +0.00	49.63	49.43	49.63	3,507
08 Oct 13	49.43146 +0.00	49.43	48.83	49.43	12,066
07 Oct 13	49.43146 +0.00	49.83	49.43	49.43	100
04 Oct 13	49.43146 +0.30	49.59	48.83	49.13	3,974
30 Sep 13	49.13248 +0.00	49.59	48.57	49.13	13,601
27 Sep 13	49.13248 +0.00	49.59	49.13	49.13	2,097
25 Sep 13	49.13248 +0.30	49.63	49.13	49.13	14,098
24 Sep 13	48.83350 +0.00	49.23	48.17	48.83	14,705
23 Sep 13	48.83350 +0.60	49.03	48.09	48.24	50,341
20 Sep 13	48.23554 +0.00	49.03	48.24	48.24	125
19 Sep 13	48.23554 +0.00	49.03	48.24	48.24	7,551
18 Sep 13	48.23554 -0.20	49.63	47.84	48.43	97,667
17 Sep 13	48.43486 +0.00	49.23	48.43	48.43	6,291
16 Sep 13	48.43486 +0.00	49.23	48.43	48.43	442
13 Sep 13	48.43486 +0.00	49.23	47.84	48.53	36,780
12 Sep 13	48.43486 +0.60	49.06	47.84	47.84	98,771
11 Sep 13	47.83689 +0.00	48.58	47.84	47.84	27,022
10 Sep 13	47.83689 +0.00	48.63	47.34	47.84	12,578
09 Sep 13	47.83689 +0.00	48.83	47.28	47.84	27,268
06 Sep 13	47.83689 +0.10	48.43	47.26	47.84	7,320
05 Sep 13	47.73724 +0.30	48.43	47.74	47.74	16,210
04 Sep 13	47.43826 +1.00	48.04	46.04	46.44	73,214
03 Sep 13	46.44165 +1.10	46.84	44.85	45.35	56,417
02 Sep 13	45.34539 -0.50	46.44	45.05	45.84	29,154
30 Aug 13	45.84369 +0.00	46.44	45.84	45.84	411
28 Aug 13	45.84369 -0.60	46.44	45.05	46.44	55,549
27 Aug 13	46.44165 -0.90	47.24	46.04	47.24	27,473
23 Aug 13	47.33860 +0.00	47.34	47.24	47.34	6,071
22 Aug 13	47.33860 +0.00	47.34	46.84	47.34	5,790
21 Aug 13	47.33860 -1.20	47.84	43.85	47.84	71,282
20 Aug 13	48.53452 -0.20	49.23	46.24	48.73	69,075
19 Aug 13	48.73384 +0.20	49.23	47.44	48.53	125,853
16 Aug 13	48.53452 +0.00	49.23	48.24	48.53	32,240
15 Aug 13	48.53452 +0.00	49.23	48.43	48.53	11,579
14 Aug 13	48.53452 +0.00	49.03	48.53	48.53	5,067
13 Aug 13	48.53452 +1.49	49.23	48.53	48.53	33,082
12 Aug 13	47.03962 +0.00	47.84	46.24	47.04	41,636
09 Aug 13	47.03962 +0.00	47.04	46.28	47.04	11,835
08 Aug 13	47.03962 +0.00	47.04	46.28	47.04	2,519
07 Aug 13	47.03962 -0.40	47.84	47.04	47.84	15,101
06 Aug 13	47.43826 +0.00	48.04	47.44	47.44	5,032
05 Aug 13	47.43826 +0.00	48.00	46.84	47.44	24,794
02 Aug 13	47.43826 +0.00	47.44	47.44	47.44	25,171
30 Jul 13	47.43826 +0.00	47.48	47.44	47.44	25,171
24 Jul 13	47.43826 +0.00	47.44	46.84	47.44	697
18 Jul 13	47.43826 +0.00	47.48	47.44	47.44	2,012
16 Jul 13	47.43826 -1.10	47.84	47.44	47.84	20,138
15 Jul 13	48.53452 -0.30	49.43	47.84	48.83	28,241
12 Jul 13	48.83350 -1.00	49.03	48.83	49.03	46,578
11 Jul 13	49.83010 +0.00	50.23	49.23	49.83	13,591
10 Jul 13	49.83010 +1.99	50.55	47.84	47.84	162,597
09 Jul 13	47.83689 +2.99	48.63	45.84	45.84	43,337
08 Jul 13	44.84709 +0.00	45.84	44.85	44.85	522
04 Jul 13	44.84709 +0.00	45.05	44.85	44.85	5,032
03 Jul 13	44.84709 -1.00	45.25	44.85	45.25	15,101
02 Jul 13	45.84369 +0.00	46.24	45.84	45.84	25,171
28 Jun 13	45.84369 +0.00	46.24	45.84	45.84	19,316
25 Jun 13	45.84369 +0.00	46.84	45.84	45.84	12,588
24 Jun 13	45.84369 +0.00	45.84	44.85	45.84	7,551
21 Jun 13	45.84369 +0.00	46.84	45.84	46.24	3,020
20 Jun 13	45.84369 +0.00	45.84	45.25	45.84	11,153
18 Jun 13	45.84369 +1.00	46.84	45.07	46.24	60,410
17 Jun 13	44.84709 +0.00	45.45	44.85	44.85	1,109
13 Jun 13	44.84709 +0.00	45.84	44.85	44.85	391
11 Jun 13	44.84709 +0.00	45.64	44.85	44.85	1,059
10 Jun 13	44.84709 +0.00	44.85	44.25	44.85	4,566
06 Jun 13	44.84709 +0.20	45.45	44.25	44.65	3,632
03 Jun 13	44.64777 +0.80	45.67	44.65	44.65	5,539
30 May 13	43.85049 +0.00	44.85	43.47	43.85	28,161
29 May 13	43.85049 +0.00	43.85	43.45	43.85	2,519
28 May 13	43.85049 +0.00	45.79	43.85	43.85	46,167
24 May 13	43.85049 +0.00	44.55	43.85	43.85	1,094
21 May 13	43.85049 -1.00	44.45	43.85	44.45	20,735
16 May 13	44.84709 +0.00	44.85	44.15	44.45	10,069
15 May 13	44.84709 +0.00	44.85	44.45	44.45	1,259
14 May 13	44.84709 +0.00	45.84	44.45	44.85	2,323
13 May 13	44.84709 +0.00	45.84	44.85	44.85	1,064
09 May 13	44.84709 +0.90	44.93	44.85	44.85	15,101
08 May 13	43.95015 +0.30	44.45	43.95	43.95	12,136
07 May 13	43.65117 +0.60	44.05	42.16	43.05	13,842
03 May 13	43.05320 +0.00	44.05	43.05	43.05	2,519
02 May 13	43.05320 +2.19	44.05	40.86	41.46	93,658
01 May 13	40.86068 +0.50	40.96	39.66	40.36	2,830
30 Apr 13	40.36238 +0.00	40.43	40.36	40.36	5,032
29 Apr 13	40.36238 +0.00	40.52	40.36	40.36	2,519
26 Apr 13	40.36238 +0.00	40.43	40.36	40.36	9,879
24 Apr 13	40.36238 -0.90	40.36	40.26	40.36	5,032
22 Apr 13	41.25932 +0.00	41.26	40.96	41.26	1,259
18 Apr 13	41.25932 -0.10	41.26	40.46	41.26	7,551
17 Apr 13	41.35898 -0.70	41.36	40.46	41.36	2,238
11 Apr 13	42.05660 -0.60	42.16	41.66	42.16	24,965
10 Apr 13	42.65456 +0.00	42.85	41.86	42.65	4,139
09 Apr 13	42.65456 +0.00	42.85	42.65	42.65	6,919
08 Apr 13	42.65456 +0.00	42.65	42.06	42.65	181,231
05 Apr 13	42.65456 -1.00	42.65	41.86	42.65	12,588
04 Apr 13	43.65117 +0.00	44.15	41.86	43.65	23,881
02 Apr 13	43.65117 +0.00	43.65	42.65	43.65	25,321
27 Mar 13	43.65117 +0.00	44.15	43.65	43.65	1,008
26 Mar 13	43.65117 +0.00	44.15	43.65	43.65	5,032
25 Mar 13	43.65117 +0.00	43.65	42.85	43.65	5,032
22 Mar 13	43.65117 +0.00	44.15	43.65	43.65	140
21 Mar 13	43.65117 +0.00	44.15	43.65	43.65	3,387
19 Mar 13	43.65117 -0.10	43.65	43.05	43.65	140,954
14 Mar 13	43.75083 -0.50	43.75	43.05	43.75	17,118
11 Mar 13	44.24913 +0.00	44.25	42.85	44.25	35,240
07 Mar 13	44.24913 +0.00	44.55	43.45	44.25	281
06 Mar 13	44.24913 +0.70	44.55	43.75	43.75	7,084
05 Mar 13	43.55151 +0.00	43.55	42.85	43.55	5,188
04 Mar 13	43.55151 +0.00	43.75	43.55	43.55	1,284
28 Feb 13	43.55151 -1.00	43.85	42.85	43.85	47,241
27 Feb 13	44.54811 -0.80	44.85	44.55	44.85	8,052
26 Feb 13	45.34539 -1.99	45.35	44.85	45.35	3,271
25 Feb 13	47.33860 +1.00	47.84	47.06	47.06	70,479
22 Feb 13	46.34199 +0.00	46.34	45.66	46.34	1,089
19 Feb 13	46.34199 +0.00	47.15	45.66	46.34	26,445
18 Feb 13	46.34199 +0.00	47.19	45.66	46.34	24,147
14 Feb 13	46.34199 +0.00	47.15	46.34	46.34	1,139
13 Feb 13	46.34199 +0.00	47.15	46.34	46.34	2,012
12 Feb 13	46.34199 +0.30	46.84	45.54	46.04	48,595
11 Feb 13	46.04301 +0.00	46.04	45.64	46.04	1,209
07 Feb 13	46.04301 +0.00	46.74	46.04	46.04	1,008
06 Feb 13	46.04301 +1.99	46.84	44.65	44.65	22,883
05 Feb 13	44.04981 +0.00	44.65	44.05	44.05	13,666
04 Feb 13	44.04981 +1.69	44.05	42.85	42.85	22,371
31 Jan 13	42.35558 +0.10	42.85	42.36	42.36	8,308
30 Jan 13	42.25592 +0.70	42.26	41.86	41.86	17,620
29 Jan 13	41.55830 +1.10	41.86	40.16	40.46	10,395
28 Jan 13	40.46204 +0.00	41.06	40.46	40.46	55
25 Jan 13	40.46204 -0.20	40.46	39.96	40.46	8,429
24 Jan 13	40.66136 +0.00	41.06	40.66	40.66	3,246
23 Jan 13	40.66136 +0.00	41.06	40.66	40.66	6,407
22 Jan 13	40.66136 +0.70	41.06	39.66	39.96	27,925
21 Jan 13	39.96374 +0.90	40.86	38.51	39.07	37,237
18 Jan 13	39.06680 +0.00	39.57	38.67	39.07	54,510
17 Jan 13	39.06680 +0.00	39.47	38.87	39.07	22,632
16 Jan 13	39.06680 -1.40	39.47	38.47	39.47	27,007
15 Jan 13	40.46204 -1.20	41.96	39.86	41.66	21,162
14 Jan 13	41.65796 -0.70	42.06	41.66	42.06	22,868
11 Jan 13	42.35558 -1.10	43.45	42.16	43.45	16,255
10 Jan 13	43.45185 -0.20	43.65	42.85	43.65	23,771
09 Jan 13	43.65117 -1.00	43.85	43.45	43.85	14,605
08 Jan 13	44.64777 -0.70	44.65	44.05	44.65	8,930
07 Jan 13	45.34539 -0.50	45.75	44.85	45.75	20,449
04 Jan 13	45.84369 +0.00	45.84	44.85	45.84	10,069
03 Jan 13	45.84369 -0.60	45.84	44.85	45.84	7,139
02 Jan 13	46.44165 -1.10	47.84	45.84	47.54	16,928
28 Dec 12	47.53791 +0.00	47.84	47.54	47.54	818
27 Dec 12	47.53791 +0.00	47.84	46.84	47.54	22,772
24 Dec 12	47.53791 -0.30	47.54	46.84	47.54	2,519
20 Dec 12	47.83689 +0.00	47.84	46.84	47.84	15,101
19 Dec 12	47.83689 -1.00	48.04	46.84	48.04	11,710
18 Dec 12	48.83350 +0.00	49.23	47.84	48.83	13,100
17 Dec 12	48.83350 -0.40	48.83	47.84	48.83	11,504
14 Dec 12	49.23214 -1.40	49.83	48.43	49.83	17,655
13 Dec 12	50.62738 -0.20	50.63	50.03	50.63	8,810
12 Dec 12	50.82670 +0.00	50.83	49.20	50.83	45,951
11 Dec 12	50.82670 -0.30	50.83	49.83	50.63	25,171
10 Dec 12	51.12569 +0.00	51.13	50.93	51.13	13,591
07 Dec 12	51.12569 +0.00	51.13	51.03	51.13	6,041
06 Dec 12	51.12569 +0.00	51.13	51.03	51.13	13,561
05 Dec 12	51.12569 +0.00	51.13	49.83	51.13	24,032
29 Nov 12	51.12569 -0.20	51.23	51.13	51.23	29,074
28 Nov 12	51.32500 +0.00	51.33	51.03	51.33	3,893
27 Nov 12	51.32500 +0.00	51.33	50.98	51.33	1,942
22 Nov 12	51.32500 +0.00	51.33	51.03	51.33	22,582
21 Nov 12	51.32500 +0.00	51.33	51.03	51.33	251
20 Nov 12	51.32500 +0.00	51.33	50.85	51.33	2,519
19 Nov 12	51.32500 +0.00	51.33	50.23	51.33	48,329
16 Nov 12	51.32500 +0.00	51.81	51.33	51.33	1,932
15 Nov 12	51.32500 +0.00	51.82	50.83	51.33	20,831
14 Nov 12	51.32500 +0.00	51.82	50.83	51.33	5,920
13 Nov 12	51.32500 +0.00	51.33	51.17	51.33	7,551
12 Nov 12	51.32500 +0.00	51.82	51.33	51.33	5,032
09 Nov 12	51.32500 +0.50	51.82	50.98	50.98	23,164
08 Nov 12	50.82670 +0.00	50.83	50.23	50.83	5,032
05 Nov 12	50.82670 +1.49	51.82	49.83	49.83	80,820
02 Nov 12	49.33180 +0.00	49.33	48.99	49.33	18,262
01 Nov 12	49.33180 +0.50	49.83	48.14	48.83	19,065
31 Oct 12	48.83350 +0.60	49.82	47.74	48.24	22,602
29 Oct 12	48.23554 +0.00	48.24	47.84	48.24	20,138
26 Oct 12	48.23554 +0.00	49.23	48.24	48.24	1,008
25 Oct 12	48.23554 +0.10	49.03	48.24	48.24	722
24 Oct 12	48.13588 +0.30	49.03	48.14	48.14	35,099
23 Oct 12	47.83689 +0.50	48.83	47.64	47.64	6,683
22 Oct 12	47.33860 +0.40	47.84	46.94	46.94	40,412
19 Oct 12	46.93995 +0.00	48.83	46.64	46.94	27,323
17 Oct 12	46.93995 +0.00	47.84	46.54	46.94	22,466
16 Oct 12	46.93995 +0.00	46.94	46.54	46.94	3,020
15 Oct 12	46.93995 +0.00	47.75	46.94	46.94	18,894
12 Oct 12	46.93995 +0.30	47.24	46.94	46.94	11,103
08 Oct 12	46.64097 +0.00	46.64	46.16	46.64	6,291
05 Oct 12	46.64097 +0.00	47.12	46.16	46.64	12,894
04 Oct 12	46.64097 +0.00	47.24	46.54	46.64	3,873
27 Sep 12	46.64097 -0.30	47.14	46.64	46.94	10,069
26 Sep 12	46.93995 +0.00	46.94	46.22	46.94	16,391
24 Sep 12	46.93995 +0.00	46.94	46.85	46.94	8,409
21 Sep 12	46.93995 +0.00	47.84	46.94	46.94	4,947
20 Sep 12	46.93995 +0.00	46.94	46.85	46.94	1,003
19 Sep 12	46.93995 +0.00	47.84	46.85	46.94	4,315
18 Sep 12	46.93995 +0.00	47.84	46.76	46.94	15,909
14 Sep 12	46.93995 +0.60	47.84	46.24	46.34	40,272
13 Sep 12	46.34199 +0.00	46.84	46.34	46.34	40
11 Sep 12	46.34199 +0.50	46.84	46.34	46.34	14,695
10 Sep 12	45.84369 +0.50	46.84	45.25	45.35	45,344
07 Sep 12	45.34539 +0.00	45.84	45.35	45.35	181
06 Sep 12	45.34539 +0.00	45.84	45.05	45.35	612
04 Sep 12	45.34539 +0.00	45.84	45.05	45.35	42,198
03 Sep 12	45.34539 +0.00	46.24	45.35	45.35	20,891
31 Aug 12	45.34539 +0.00	45.84	45.35	45.35	191
28 Aug 12	45.34539 +0.00	45.84	45.05	45.84	11,313
24 Aug 12	45.34539 +0.00	45.84	45.05	45.35	23,836
23 Aug 12	45.34539 +0.00	45.64	45.05	45.35	9,853
22 Aug 12	45.34539 -0.60	45.64	45.35	45.64	25,171
21 Aug 12	45.94335 -0.30	45.94	45.05	45.94	37,312
20 Aug 12	46.24233 +0.00	46.24	45.64	46.24	1,510
17 Aug 12	46.24233 +0.00	46.24	45.25	46.24	1,962
16 Aug 12	46.24233 +0.00	47.24	46.24	46.24	256
14 Aug 12	46.24233 +0.60	46.84	46.24	46.24	6,146
13 Aug 12	45.64437 +1.40	45.84	45.64	45.64	20,359
10 Aug 12	44.24913 +0.20	45.25	44.25	44.25	1,079
08 Aug 12	44.04981 -0.20	44.85	44.05	44.45	2,519
07 Aug 12	44.24913 +0.60	44.85	43.65	43.65	16,672
06 Aug 12	43.65117 +0.80	45.64	41.86	42.85	36,333
03 Aug 12	42.85389 +0.50	43.85	41.72	42.36	11,123
02 Aug 12	42.35558 +1.30	42.85	41.86	41.86	13,988
01 Aug 12	41.06000 +1.89	41.86	39.66	39.66	54,836
31 Jul 12	39.16645 +0.80	39.78	38.47	38.47	31,201
30 Jul 12	38.36917 -0.50	38.94	35.10	38.87	79,089
27 Jul 12	38.86747 -1.30	40.86	37.87	40.16	114,825
26 Jul 12	40.16306 -5.68	44.90	39.47	44.90	134,969
25 Jul 12	45.84369 -0.90	46.44	45.84	46.44	11,118
24 Jul 12	46.74063 -0.30	47.04	46.44	47.04	94,140
23 Jul 12	47.03962 -1.00	47.64	47.04	47.64	2,619
20 Jul 12	48.03622 +0.00	48.04	46.84	48.04	22,883
18 Jul 12	48.03622 +0.00	48.59	48.04	48.04	12,588
17 Jul 12	48.03622 +0.00	48.43	47.24	48.04	27,624
13 Jul 12	48.03622 +0.00	48.43	48.04	48.04	40
10 Jul 12	48.03622 +0.00	48.63	48.04	48.04	20,585
09 Jul 12	48.03622 +0.00	48.63	47.24	48.04	33,830
06 Jul 12	48.03622 +0.00	48.36	48.04	48.04	1,008
05 Jul 12	48.03622 +0.00	48.63	48.04	48.04	133,443
04 Jul 12	48.03622 +0.20	48.22	48.04	48.04	6,291
03 Jul 12	47.83689 +0.00	48.24	46.84	47.84	12,528
02 Jul 12	47.83689 +0.00	48.24	46.84	47.74	55,293
29 Jun 12	47.83689 +0.00	48.24	45.84	47.84	581,235
28 Jun 12	47.83689 -1.40	48.24	46.84	48.24	37,131
27 Jun 12	49.23214 +0.00	49.63	49.23	49.23	9,166
26 Jun 12	49.23214 +0.00	49.23	48.24	49.23	8,017
25 Jun 12	49.23214 -1.30	50.16	48.83	50.16	33,890
22 Jun 12	50.52772 -0.80	51.23	50.23	51.23	44,707
21 Jun 12	51.32500 +0.00	51.82	50.83	51.33	48,535
20 Jun 12	51.32500 +0.00	51.72	50.93	51.33	112,011
19 Jun 12	51.32500 +0.00	51.82	50.93	51.33	16,677
18 Jun 12	51.32500 -1.10	52.31	50.93	52.31	21,664
15 Jun 12	52.42127 -0.20	53.42	51.82	52.62	32,335
14 Jun 12	52.62059 -0.70	53.42	52.62	53.32	125,431
13 Jun 12	53.31821 -1.49	55.81	53.32	54.81	45,886
12 Jun 12	54.81312 +0.00	55.61	54.81	54.81	12,131
11 Jun 12	54.81312 +0.00	55.81	53.82	54.81	42,785
08 Jun 12	54.81312 +1.49	55.81	53.42	53.42	37,066
07 Jun 12	53.31821 +2.29	53.82	51.62	51.62	48,741
06 Jun 12	51.02602 +2.69	51.82	49.83	49.83	42,334
01 Jun 12	48.33520 +0.50	49.23	47.44	47.84	81,116
31 May 12	47.83689 +0.40	48.24	46.84	47.44	5,990
30 May 12	47.43826 +0.00	47.44	46.84	47.44	2,468
29 May 12	47.43826 +0.00	48.43	46.84	47.44	30,042
28 May 12	47.43826 +3.39	47.84	44.73	44.85	126,404
25 May 12	44.04981 +0.00	44.45	43.25	44.05	16,596
24 May 12	44.04981 +0.70	44.05	43.25	44.05	55
23 May 12	43.35218 +0.00	43.85	43.35	43.35	6,898
22 May 12	43.35218 +0.00	43.35	42.85	43.35	12,588
18 May 12	43.35218 -0.50	44.25	42.85	43.85	5,479
17 May 12	43.85049 +0.00	43.85	42.85	43.85	2,554
16 May 12	43.85049 +0.00	43.85	43.65	43.85	10,069
15 May 12	43.85049 +0.00	43.85	42.90	43.85	24,162
14 May 12	43.85049 +0.10	44.25	42.91	43.75	24,107
11 May 12	43.75083 +0.00	43.93	43.75	43.75	6,502
10 May 12	43.75083 +0.00	43.75	42.95	43.75	1,390
09 May 12	43.75083 +0.20	43.85	43.05	43.55	52,860
08 May 12	43.55151 -0.50	44.37	42.85	44.05	20,831
04 May 12	44.04981 -4.09	48.77	42.85	47.34	100,607
03 May 12	48.13588 +0.00	48.39	47.44	48.14	62,818
02 May 12	48.13588 +0.00	49.08	47.51	48.14	57,510
01 May 12	48.13588 +2.99	48.83	45.05	45.15	299,212
30 Apr 12	45.14607 +1.59	45.84	44.25	44.25	31,974
27 Apr 12	43.55151 +2.69	44.25	40.06	40.86	178,266
26 Apr 12	40.86068 +2.99	41.26	39.66	39.66	35,009
25 Apr 12	37.87087 +0.00	37.87	37.49	37.87	13,049
24 Apr 12	37.87087 -0.20	38.27	37.47	38.07	7,626
23 Apr 12	38.07019 -0.20	38.07	37.57	38.07	18,021
18 Apr 12	38.26951 +0.00	38.27	38.07	38.27	6,271
17 Apr 12	38.26951 +0.00	38.67	38.07	38.27	15,101
16 Apr 12	38.26951 -0.20	38.67	38.27	38.47	16,376
13 Apr 12	38.46883 +0.00	38.67	38.47	38.47	1,294
11 Apr 12	38.46883 +0.00	38.67	38.47	38.47	1,259
10 Apr 12	38.46883 +0.00	38.47	38.37	38.47	958
05 Apr 12	38.46883 -0.10	38.47	38.37	38.47	1,535
04 Apr 12	38.56849 -0.50	38.91	38.42	38.91	103,878
30 Mar 12	39.06680 +0.00	39.86	38.27	39.07	47,772
29 Mar 12	39.06680 +0.00	39.86	38.87	39.07	5,283
28 Mar 12	39.06680 +0.40	39.86	38.27	38.67	31,347
27 Mar 12	38.66815 +3.29	38.87	35.18	35.38	103,948
26 Mar 12	35.37936 +0.00	36.08	35.38	35.38	20,485
23 Mar 12	35.37936 +0.50	35.88	35.18	35.18	16,576
22 Mar 12	34.88107 +0.90	34.88	34.78	34.78	7,822
21 Mar 12	33.98412 +0.90	34.88	32.51	33.09	37,548
20 Mar 12	33.08718 +0.90	33.39	32.69	32.69	35,591
19 Mar 12	32.19024 +0.60	32.89	31.89	31.99	84,778
16 Mar 12	31.59228 +0.00	32.29	31.59	31.59	23,410
15 Mar 12	31.59228 +0.10	31.84	31.59	31.84	5,032
14 Mar 12	31.49261 -0.10	31.51	31.31	31.51	2,458
13 Mar 12	31.59228 +0.00	31.89	31.59	31.59	19,642
12 Mar 12	31.59228 +0.00	31.89	31.59	31.59	6,196
09 Mar 12	31.59228 +0.20	31.89	31.29	31.39	11,539
08 Mar 12	31.39296 +0.00	31.39	30.89	31.39	2,519
07 Mar 12	31.39296 -0.10	31.89	30.89	31.49	2,629
06 Mar 12	31.49261 -0.50	31.93	31.37	31.93	28,687
05 Mar 12	31.99092 -0.30	31.99	31.93	31.99	15,101
02 Mar 12	32.28990 +0.40	32.89	32.29	32.29	17,941
01 Mar 12	31.89126 +0.00	32.69	31.89	31.89	2,569
29 Feb 12	31.89126 +0.00	32.89	31.49	31.89	16,737
28 Feb 12	31.89126 +0.50	32.29	31.89	31.89	5,032
27 Feb 12	31.39296 +0.00	32.29	30.70	31.39	50,522
24 Feb 12	31.39296 +0.00	32.29	31.39	31.39	1,199
23 Feb 12	31.39296 +0.20	31.86	30.50	31.19	12,834
22 Feb 12	31.19363 -0.20	31.57	30.79	31.39	93,944
21 Feb 12	31.39296 +0.30	31.69	31.09	31.39	57,731
20 Feb 12	31.09398 +0.40	31.49	30.30	30.70	27,594
17 Feb 12	30.69533 +0.30	31.29	30.70	30.70	6,713
16 Feb 12	30.39635 +0.90	30.89	29.90	29.90	30,117
15 Feb 12	29.49941 +1.10	29.90	28.85	28.85	51,851
13 Feb 12	28.40315 +0.30	28.90	27.90	28.10	12,829
10 Feb 12	28.10417 +0.00	28.82	28.10	28.10	5,755
09 Feb 12	28.10417 +0.00	28.90	27.90	28.10	7,114
08 Feb 12	28.10417 +0.00	28.82	28.10	28.10	1,013
07 Feb 12	28.10417 +0.40	28.50	27.47	27.71	50,110
06 Feb 12	27.70553 +1.99	28.00	27.23	27.23	106,983
03 Feb 12	25.71232 +0.40	26.31	25.71	25.71	27,438
02 Feb 12	25.31368 +0.00	25.91	25.31	25.31	366
31 Jan 12	25.31368 -0.20	25.42	25.31	25.42	10,069
30 Jan 12	25.51300 +0.20	25.91	25.51	25.51	5,363
27 Jan 12	25.31368 +0.00	25.91	25.31	25.31	3,808
25 Jan 12	25.31368 +0.00	25.31	24.95	25.31	351
23 Jan 12	25.31368 +0.20	26.31	25.31	25.31	23,992
20 Jan 12	25.11436 +0.00	25.71	24.72	25.11	44,802
18 Jan 12	25.11436 +0.00	25.91	25.11	25.11	25,171
17 Jan 12	25.11436 +0.20	25.77	25.11	25.11	8,308
16 Jan 12	24.91504 +0.30	25.21	23.92	24.62	15,894
13 Jan 12	24.61606 +0.00	24.92	24.62	24.62	62,929
10 Jan 12	24.61606 +0.00	24.62	23.92	24.62	16,842
09 Jan 12	24.61606 +0.00	24.62	23.95	24.62	2,438
06 Jan 12	24.61606 +0.00	24.92	24.62	24.62	3,497
05 Jan 12	24.61606 +0.00	24.92	24.62	24.62	176
04 Jan 12	24.61606 -0.20	24.92	24.32	24.82	19,632
23 Dec 11	24.81538 +0.00	25.31	24.44	24.82	34,989
22 Dec 11	24.81538 +0.00	25.10	24.32	24.82	84,201
20 Dec 11	24.81538 +0.20	25.10	24.82	24.82	2,739
16 Dec 11	24.61606 +0.00	25.01	24.62	24.62	502
15 Dec 11	24.61606 +0.00	25.01	23.94	24.62	66,391
13 Dec 11	24.61606 +0.00	25.01	24.34	24.62	7,084
12 Dec 11	24.61606 +0.40	25.31	24.32	24.42	23,284
09 Dec 11	24.21742 +0.30	24.50	23.55	24.22	4,545
01 Dec 11	23.91844 +0.00	24.32	23.92	23.92	1,008
30 Nov 11	23.91844 -0.30	23.92	22.92	23.92	27,724
29 Nov 11	24.21742 -0.50	24.32	23.55	24.32	15,859
28 Nov 11	24.71572 +0.20	24.72	24.52	24.52	24,152
25 Nov 11	24.51640 -0.20	24.52	23.92	24.52	33,273
24 Nov 11	24.71572 -0.40	24.96	24.32	24.96	16,396
22 Nov 11	25.11436 +0.00	25.71	25.11	25.11	11,554
21 Nov 11	25.11436 -0.30	25.11	24.52	25.11	12,588
18 Nov 11	25.41334 +0.00	25.41	24.52	25.41	10,069
14 Nov 11	25.41334 +0.00	26.11	25.14	25.41	8,032
09 Nov 11	25.41334 +0.00	25.41	25.21	25.41	20,138
08 Nov 11	25.41334 +0.00	25.41	25.31	25.41	5,032
07 Nov 11	25.41334 +0.30	25.71	25.41	25.41	3,030
04 Nov 11	25.11436 +0.00	25.88	25.11	25.11	356
02 Nov 11	25.11436 +0.40	25.91	25.11	25.11	9,026
01 Nov 11	24.71572 -0.30	24.75	24.54	24.75	8,559
31 Oct 11	25.01470 +1.30	25.51	24.82	24.82	37,106
28 Oct 11	23.71912 +0.30	24.52	23.72	23.72	6,046
27 Oct 11	23.42014 +0.00	24.62	23.42	23.42	34,643
25 Oct 11	23.42014 +0.00	24.28	23.12	23.42	6,041
21 Oct 11	23.42014 +0.20	23.92	23.42	23.42	10,069
20 Oct 11	23.22082 +0.00	23.22	22.83	23.22	20,138
19 Oct 11	23.22082 +0.30	23.92	22.83	22.83	43,192
18 Oct 11	22.92184 +0.00	23.88	22.12	22.92	12,989
17 Oct 11	22.92184 +0.50	23.30	21.93	22.42	44,285
14 Oct 11	22.42353 +1.20	22.92	22.42	22.42	2,127
11 Oct 11	21.22761 +0.00	21.23	20.94	21.23	3,938
10 Oct 11	21.22761 -0.40	21.50	21.19	21.50	21,814
07 Oct 11	21.62625 +0.00	21.99	21.63	21.63	5,032
06 Oct 11	21.62625 -0.90	21.99	21.63	21.99	447
05 Oct 11	22.52320 +0.00	22.52	21.63	22.52	9,999
04 Oct 11	22.52320 -0.90	22.97	22.52	22.97	10,069
03 Oct 11	23.42014 -0.50	23.92	22.92	23.92	65,267
29 Sep 11	23.91844 +0.00	23.92	23.22	23.92	5,032
28 Sep 11	23.91844 +0.00	23.92	23.22	23.92	5,032
21 Sep 11	23.91844 +0.20	24.52	23.92	23.92	12,588
20 Sep 11	23.71912 +0.00	24.48	23.72	23.72	145
19 Sep 11	23.71912 -0.30	23.72	23.24	23.72	4,781
16 Sep 11	24.01810 +1.49	24.12	23.62	23.62	19,682
15 Sep 11	22.52320 +0.00	23.92	22.52	22.52	10,069
14 Sep 11	22.52320 +0.60	23.12	22.52	22.52	15,974
12 Sep 11	21.92523 -0.50	22.92	21.93	22.42	10,340
09 Sep 11	22.42353 +0.00	22.92	22.12	22.42	7,034
08 Sep 11	22.42353 +0.50	22.92	22.42	22.42	5,032
07 Sep 11	21.92523 +0.40	22.92	21.93	21.93	211
06 Sep 11	21.52659 +0.00	21.53	20.68	21.53	2,519
05 Sep 11	21.52659 +0.30	22.32	20.89	21.23	27,438
31 Aug 11	21.22761 +0.10	22.28	21.23	21.23	4,029
30 Aug 11	21.12795 +0.00	22.28	21.13	21.13	562
23 Aug 11	21.12795 +0.00	22.28	21.13	21.13	2,519
17 Aug 11	21.12795 -0.80	21.89	21.13	21.43	6,542
16 Aug 11	21.92523 +0.00	22.87	21.93	21.93	21,854
15 Aug 11	21.92523 +1.00	22.87	21.88	21.88	8,228
12 Aug 11	20.92863 +0.50	21.63	20.93	20.93	47,822
11 Aug 11	20.43033 +0.00	21.63	20.43	20.43	32,134
10 Aug 11	20.43033 +0.20	21.27	20.43	20.43	19,752
09 Aug 11	20.23101 -0.20	21.18	18.94	20.43	10,822
08 Aug 11	20.43033 -1.59	21.61	20.33	21.61	40,723
05 Aug 11	22.02489 -1.49	23.60	21.33	23.22	34,206
04 Aug 11	23.51980 -1.30	25.11	22.92	24.82	11,258
03 Aug 11	24.81538 +0.00	25.21	24.82	24.82	3,979
01 Aug 11	24.81538 +0.00	25.31	24.82	24.82	4,089
29 Jul 11	24.81538 +0.00	25.37	24.82	24.82	17,620
28 Jul 11	24.81538 +0.10	25.37	24.82	24.82	34,582
27 Jul 11	24.71572 +1.30	25.51	23.02	23.92	173,665
26 Jul 11	23.42014 +0.00	23.92	21.93	23.42	40,342
22 Jul 11	23.42014 -0.20	23.52	22.32	23.52	30,805
21 Jul 11	23.61946 +0.00	23.62	22.32	23.62	5,032
20 Jul 11	23.61946 +0.00	23.62	22.32	23.62	20,625
19 Jul 11	23.61946 +0.00	23.92	22.32	23.62	103,527
18 Jul 11	23.61946 +0.00	23.92	22.94	23.62	50,808
15 Jul 11	23.61946 -0.30	23.92	22.35	23.92	18,046
14 Jul 11	23.91844 +0.00	23.92	23.92	23.92	5,609
13 Jul 11	23.91844 -1.00	23.92	22.94	23.92	858
12 Jul 11	24.91504 +0.00	25.71	23.92	24.92	26,355
11 Jul 11	24.91504 +0.80	25.91	23.92	24.12	160,154
08 Jul 11	24.11776 +2.19	24.12	22.92	22.92	37,262
07 Jul 11	21.92523 +1.10	22.12	20.83	20.83	33,494
06 Jul 11	20.82897 +0.00	20.83	20.73	20.83	50,341
04 Jul 11	20.82897 +0.00	20.83	20.34	20.83	130
20 Jun 11	20.82897 +0.00	20.83	20.43	20.83	10,069
13 Jun 11	20.82897 +0.00	20.83	20.40	20.83	2,087
10 Jun 11	20.82897 +0.00	21.31	20.83	20.83	5,800
09 Jun 11	20.82897 +0.00	20.83	20.33	20.83	10,069
31 May 11	20.82897 +0.00	21.31	20.83	20.83	11,926
26 May 11	20.82897 +0.00	21.31	20.83	20.83	4,882
23 May 11	20.82897 +0.00	21.13	20.83	20.83	9,402
19 May 11	20.82897 +0.00	20.83	20.33	20.83	31,557
16 May 11	20.82897 +0.20	21.53	20.83	20.83	92,620
13 May 11	20.62965 +0.00	20.63	20.13	20.63	25,171
12 May 11	20.62965 +0.00	21.33	20.63	20.63	2,288
11 May 11	20.62965 +0.00	20.63	20.05	20.63	1,319
10 May 11	20.62965 +0.80	21.33	20.63	20.63	116,335
09 May 11	19.83239 +0.10	19.83	17.94	19.73	8,974,788
06 May 11	19.73273 +0.10	20.93	19.73	19.73	16,707
19 Apr 11	19.63307 +0.60	20.90	19.53	19.53	23,951
14 Apr 11	19.03511 +0.10	19.53	19.04	19.04	5,047
08 Apr 11	18.93545 +0.00	18.94	17.94	18.94	1,580
07 Apr 11	18.93545 +0.00	18.94	17.94	18.94	2,519
06 Apr 11	18.93545 -0.20	18.94	18.34	18.94	104,304
05 Apr 11	19.13477 -0.25	19.13	18.55	19.13	1,259
04 Apr 11	19.38392 +0.55	19.83	17.98	18.84	32,295
01 Apr 11	18.83579 +0.10	19.93	18.84	18.84	1,259
31 Mar 11	18.73613 -0.40	19.91	17.78	18.74	20,525
29 Mar 11	19.13477 +0.00	19.73	19.13	19.13	522
28 Mar 11	19.13477 +0.00	19.73	19.13	19.13	12,201
23 Mar 11	19.13477 +0.00	19.73	19.13	19.13	2,032
22 Mar 11	19.13477 +0.40	19.73	19.13	19.13	547
21 Mar 11	18.73613 -1.20	18.96	18.74	18.96	57,892
18 Mar 11	19.93205 +0.30	20.93	18.94	19.63	143,493
17 Mar 11	19.63307 +0.00	20.03	19.63	19.63	50,341
16 Mar 11	19.63307 +2.99	20.93	17.34	17.34	131,652
10 Mar 11	16.64326 +0.00	17.24	16.64	16.64	57,430
07 Mar 11	16.64326 +0.00	17.24	16.64	16.64	281
04 Mar 11	16.64326 +0.00	16.64	15.99	16.64	1,023
03 Mar 11	16.64326 +0.00	17.24	16.64	16.64	10,069
01 Mar 11	16.64326 +0.00	16.64	15.35	16.64	125,853
25 Feb 11	16.64326 +0.00	17.34	16.64	16.64	2,519
23 Feb 11	16.64326 +0.00	17.34	16.64	16.64	3,392
17 Feb 11	16.64326 +0.00	16.64	16.06	16.64	25,010
14 Feb 11	16.64326 +0.00	16.64	16.06	16.64	351
08 Feb 11	16.64326 -0.30	17.34	15.97	15.97	38,997
07 Feb 11	16.94224 -0.50	17.94	16.15	16.15	5,855
01 Feb 11	17.44054 +0.00	17.44	16.94	16.94	251,705
31 Jan 11	17.44054 +0.00	17.44	16.15	16.15	587
28 Jan 11	17.44054 +0.00	18.94	17.44	18.94	316
20 Jan 11	17.44054 -0.50	17.44	16.15	16.44	20,138
17 Jan 11	17.93884 +0.00	17.94	16.96	16.96	17,620
14 Jan 11	17.93884 +0.00	18.94	17.54	18.94	11,228
13 Jan 11	17.93884 +0.00	18.94	17.94	18.94	20,138
10 Jan 11	17.93884 -1.00	17.94	15.95	17.94	54,661
07 Jan 11	18.93545 +0.00	19.93	18.18	18.18	6,939
06 Jan 11	18.93545 -0.50	19.93	18.18	19.93	13,235
05 Jan 11	19.43375 -0.50	19.43	18.15	18.15	5,950
04 Jan 11	19.93205 +0.50	19.93	19.75	19.75	5,990
31 Dec 10	19.43375 +0.00	20.93	19.43	20.93	1,731
30 Dec 10	19.43375 +4.29	20.93	15.95	15.95	93,061
29 Dec 10	15.14836 +0.20	15.95	15.15	15.95	5,032
24 Dec 10	14.94904 +0.00	14.95	14.65	14.65	15,101
23 Dec 10	14.94904 +2.59	15.95	13.40	13.40	58,479
22 Dec 10	12.35787 +0.00	12.76	12.12	12.12	31,362
14 Dec 10	12.35787 +0.00	12.36	12.04	12.04	2,313
10 Dec 10	12.35787 +0.00	12.36	12.04	12.04	12,588
01 Dec 10	12.35787 +0.00	12.75	12.36	12.75	10,069
30 Nov 10	12.35787 +0.00	12.76	12.02	12.76	32,902
26 Nov 10	12.35787 +0.30	12.36	12.02	12.02	13,105
09 Nov 10	12.05889 +0.60	12.06	11.95	11.95	25,326
28 Oct 10	11.46093 -0.20	11.46	11.17	11.17	12,342
26 Oct 10	11.66025 +0.20	11.95	11.46	11.46	100,682
14 Oct 10	11.46093 +0.00	11.46	11.46	11.46	1,510
11 Oct 10	11.46093 +0.00	11.46	10.96	10.96	45,309
07 Oct 10	11.46093 +0.00	11.46	10.97	10.97	65
01 Oct 10	11.46093 +0.00	11.46	10.97	10.97	5,032
30 Sep 10	11.46093 +0.00	11.46	10.97	10.97	3,948
28 Sep 10	11.46093 -0.20	11.46	10.97	10.97	2,468
24 Sep 10	11.66025 -0.10	11.76	11.16	11.16	23,650
22 Sep 10	11.75991 -0.20	11.76	11.56	11.56	6,206
21 Sep 10	11.95923 +0.00	11.96	11.96	11.96	8,248
14 Sep 10	11.95923 -0.30	11.96	11.56	11.56	9,061
10 Sep 10	12.25821 +0.00	12.26	11.78	11.78	25,171
07 Sep 10	12.25821 +0.00	12.26	11.78	11.78	25,171
02 Sep 10	12.25821 +0.00	12.26	11.78	11.78	10,144
01 Sep 10	12.25821 -0.20	12.58	11.56	12.58	113,772
20 Aug 10	12.45753 -0.40	12.96	12.46	12.96	3,778
17 Aug 10	12.85617 +0.00	13.35	12.86	13.35	1,505
12 Aug 10	12.85617 +0.40	13.24	12.86	13.06	40,187
09 Aug 10	12.45753 -0.20	13.13	12.46	13.13	3,703
04 Aug 10	12.65685 +0.00	12.66	12.25	12.25	5,032
02 Aug 10	12.65685 -0.20	13.19	12.03	12.03	2,318
27 Jul 10	12.85617 +0.00	13.23	12.86	13.23	3,868
26 Jul 10	12.85617 +0.00	12.86	12.41	12.41	20,771
23 Jul 10	12.85617 +0.00	12.86	12.36	12.36	55,378
22 Jul 10	12.85617 +0.00	13.35	12.48	12.48	1,490
20 Jul 10	12.85617 +0.00	12.86	12.61	12.61	15,101
16 Jul 10	12.85617 +0.40	13.16	12.86	13.16	15,432
15 Jul 10	12.45753 +0.00	12.46	12.21	12.21	4,631
14 Jul 10	12.45753 +0.20	12.46	12.21	12.21	1,600
13 Jul 10	12.25821 +0.00	12.96	11.56	12.96	81,040
12 Jul 10	12.25821 +0.00	12.96	12.26	12.76	3,938
09 Jul 10	12.25821 +0.00	12.96	11.91	11.91	82,179
08 Jul 10	12.25821 +0.00	12.96	12.26	12.96	7,345
06 Jul 10	12.25821 +1.00	12.53	11.56	11.67	95,354
05 Jul 10	11.26161 +1.40	11.26	10.76	10.76	21,383
02 Jul 10	9.86636 +0.40	9.97	9.87	9.97	15,859
01 Jul 10	9.46772 +0.00	9.72	9.47	9.72	2,579
30 Jun 10	9.46772 +0.00	9.72	9.47	9.72	758
29 Jun 10	9.46772 +0.00	9.47	9.02	9.02	12,588
25 Jun 10	9.46772 +0.00	9.92	9.47	9.92	2,519
10 Jun 10	9.46772 +0.00	9.47	9.02	9.02	4,801
08 Jun 10	9.46772 +0.00	9.47	9.02	9.02	10,069
03 Jun 10	9.46772 +0.00	9.47	9.09	9.09	25,171
21 May 10	9.46772 -0.20	9.47	9.32	9.32	25,171
17 May 10	9.66704 +0.00	9.67	9.32	9.32	2,493
12 May 10	9.66704 +0.20	10.17	9.54	10.17	39,891
27 Apr 10	9.46772 +0.20	9.48	9.47	9.48	10,069
22 Apr 10	9.26840 +0.00	9.28	9.27	9.28	10,069
21 Apr 10	9.26840 +0.60	9.97	9.27	9.97	2,519
14 Apr 10	8.67044 +0.00	8.67	8.53	8.53	2,890
01 Apr 10	8.67044 +1.20	9.57	7.97	7.97	52,860
24 Mar 10	7.47452 +0.00	7.47	7.10	7.10	1,008
15 Mar 10	7.47452 +0.20	7.57	7.47	7.57	16,757
10 Mar 10	7.27520 +0.00	7.37	7.28	7.37	15,101
08 Mar 10	7.27520 +0.00	7.57	7.28	7.57	25,171
04 Mar 10	7.27520 -0.30	7.50	7.28	7.50	13,105
15 Feb 10	7.57418 +0.00	7.57	6.98	6.98	44,943
10 Feb 10	7.57418 +0.00	7.57	6.18	6.18	528,586
04 Feb 10	7.57418 +0.00	8.17	7.57	8.17	25,171
03 Feb 10	7.57418 +0.00	7.57	7.23	7.23	10,069
02 Feb 10	7.57418 +0.00	8.03	7.57	8.03	10,069
01 Feb 10	7.57418 +0.00	8.02	7.57	8.02	1,008
19 Jan 10	7.57418 +0.10	7.97	7.57	7.97	50,341
13 Jan 10	7.47452 -0.30	8.00	6.78	8.00	176,194
12 Jan 10	7.77350 +0.00	8.23	7.77	8.23	3,020
11 Jan 10	7.77350 +0.00	8.23	7.77	8.23	4,801
06 Jan 10	7.77350 +0.00	7.77	7.77	7.77	25,171
04 Jan 10	7.77350 +0.00	8.01	7.77	8.01	5,790

Solid State PLC

Date	Close £	High £	Low £	Open £	Vol
23 Oct 26	165.00000 +2.50	174.00	160.00	162.50	85,927
22 Oct 26	162.50000 -8.50	172.36	160.00	171.00	115,126
21 Oct 26	171.00000 +6.00	175.00	163.00	165.00	96,187
20 Oct 26	165.00000 +3.50	170.00	160.00	161.50	57,911
19 Oct 26	161.50000 -1.00	165.00	160.75	162.50	44,006
16 Oct 26	162.50000 -1.50	165.00	160.55	164.00	104,376
15 Oct 26	164.00000 -2.50	170.00	163.00	166.50	56,295
14 Oct 26	166.50000 +1.50	170.00	163.00	165.00	100,704
13 Oct 26	165.00000 +0.00	165.00	163.00	165.00	36,959
12 Oct 26	165.00000 +0.00	165.00	163.00	165.00	39,409
09 Oct 26	165.00000 +0.00	167.00	163.00	165.00	463,373
08 Oct 26	165.00000 -2.00	168.00	162.80	167.00	247,231
07 Oct 26	167.00000 +1.00	168.25	162.00	166.00	97,294
06 Oct 26	166.00000 +0.00	166.00	162.00	166.00	223,481
05 Oct 26	166.00000 +0.00	170.00	162.00	166.00	198,411
02 Oct 26	166.00000 +0.00	169.50	162.00	166.00	80,612
01 Oct 26	166.00000 +0.00	170.00	162.00	166.00	54,123
30 Sep 26	166.00000 +1.00	170.00	162.08	165.00	128,740
29 Sep 26	165.00000 +2.50	170.00	160.00	162.50	57,240
28 Sep 26	162.50000 +0.00	165.00	160.00	162.50	98,524
25 Sep 26	162.50000 -5.00	170.00	160.00	167.50	188,676
24 Sep 26	167.50000 +0.50	170.00	164.30	167.00	45,970
23 Sep 26	167.00000 +0.00	170.00	164.00	167.00	93,079
22 Sep 26	167.00000 -0.50	170.00	164.00	167.50	52,091
21 Sep 26	167.50000 -4.00	171.00	160.50	171.00	229,132
18 Sep 26	171.50000 -1.00	175.00	168.00	172.50	84,405
17 Sep 26	172.50000 -5.00	177.00	170.00	176.00	89,147
16 Sep 26	177.50000 -1.50	180.00	171.25	179.00	215,755
15 Sep 26	179.00000 -9.50	190.00	175.00	188.50	162,541
14 Sep 26	188.50000 +0.00	190.00	186.50	188.50	48,378
11 Sep 26	188.50000 -3.50	190.00	187.00	190.00	85,524
10 Sep 26	192.00000 +0.00	196.00	188.00	192.00	38,876
09 Sep 26	192.00000 -1.00	196.00	188.00	193.00	35,659
08 Sep 26	193.00000 +0.00	196.00	191.84	193.00	28,112
07 Sep 26	193.00000 +3.50	196.00	187.00	189.50	104,825
04 Sep 26	189.50000 +0.00	192.00	187.00	189.50	47,480
03 Sep 26	189.50000 +0.00	192.00	187.00	189.50	52,989
02 Sep 26	189.50000 +0.00	192.00	187.00	189.50	46,372
01 Sep 26	189.50000 +1.00	195.00	187.00	188.50	115,139
28 Aug 26	188.50000 +0.00	190.00	187.00	187.50	67,671
27 Aug 26	188.50000 +0.00	188.50	187.06	188.50	14,427
26 Aug 26	188.50000 -1.00	192.00	187.00	189.50	23,872
25 Aug 26	189.50000 -3.00	195.00	187.00	192.50	30,010
24 Aug 26	192.50000 -2.50	204.00	190.00	195.00	133,553
21 Aug 26	195.00000 +0.00	200.00	191.00	195.00	60,012
20 Aug 26	195.00000 +12.50	197.40	182.50	185.00	96,280
19 Aug 26	182.50000 +0.00	184.99	181.55	182.50	44,012
18 Aug 26	182.50000 +0.00	183.50	180.00	182.50	69,061
17 Aug 26	182.50000 +0.00	185.00	180.00	182.50	56,458
14 Aug 26	182.50000 +2.50	185.00	179.60	180.00	101,414
13 Aug 26	180.00000 -2.50	185.00	175.00	182.50	82,864
12 Aug 26	182.50000 -3.50	187.20	180.00	186.00	34,908
11 Aug 26	186.00000 +0.00	187.90	182.71	187.90	1,361,488
10 Aug 26	186.00000 +0.00	190.00	182.00	186.00	147,001
07 Aug 26	186.00000 +0.00	190.00	182.00	186.00	89,797
06 Aug 26	186.00000 +1.00	188.00	182.00	185.00	33,860
05 Aug 26	185.00000 -7.00	194.64	180.00	192.00	156,574
04 Aug 26	192.00000 +0.00	195.00	190.56	192.00	23,716
03 Aug 26	192.00000 +0.50	195.00	188.00	191.50	46,175
31 Jul 26	191.50000 +5.00	193.70	187.00	187.00	116,118
30 Jul 26	186.50000 +2.50	195.00	183.00	186.50	127,869
29 Jul 26	184.00000 -2.00	190.00	182.76	186.00	192,635
28 Jul 26	186.00000 +1.00	190.00	181.00	185.00	168,089
27 Jul 26	185.00000 +0.00	190.00	180.00	185.00	38,716
24 Jul 26	185.00000 -2.50	195.00	180.00	187.50	1,140,767
23 Jul 26	187.50000 +0.00	190.00	182.50	187.50	28,443
22 Jul 26	187.50000 -5.00	195.00	186.25	192.50	44,345
21 Jul 26	192.50000 +0.00	194.80	190.00	192.50	78,386
20 Jul 26	192.50000 -2.50	195.00	190.00	195.00	41,271
17 Jul 26	195.00000 +0.00	200.00	190.00	195.00	48,439
16 Jul 26	195.00000 +0.00	199.50	190.00	195.00	21,098
15 Jul 26	195.00000 +0.00	197.00	190.00	195.00	22,415
14 Jul 26	195.00000 +0.00	200.30	190.00	195.00	165,568
13 Jul 26	195.00000 -2.50	200.00	190.00	197.50	58,680
10 Jul 26	197.50000 -2.50	201.00	190.00	200.00	40,516
09 Jul 26	200.00000 +0.00	205.00	195.00	200.00	42,752
08 Jul 26	200.00000 -2.50	205.00	195.00	202.50	17,562
07 Jul 26	202.50000 +2.50	205.00	195.00	200.00	116,849
06 Jul 26	200.00000 +2.50	204.70	197.02	197.50	52,704
03 Jul 26	197.50000 -7.50	202.80	195.00	202.80	103,393
02 Jul 26	205.00000 +0.00	207.50	200.00	205.00	38,998
01 Jul 26	205.00000 +0.00	207.50	200.00	205.00	81,338
30 Jun 26	205.00000 +0.00	210.00	200.00	205.00	233,383
29 Jun 26	205.00000 +12.50	215.00	200.00	207.50	638,118
26 Jun 26	192.50000 -6.50	205.00	190.00	200.00	90,729
25 Jun 26	199.00000 -1.00	202.50	195.00	200.00	97,844
24 Jun 26	200.00000 +0.00	205.00	195.00	200.00	58,798
23 Jun 26	200.00000 -3.00	210.00	196.40	205.00	54,329
22 Jun 26	203.00000 +8.00	215.00	195.00	195.00	273,809
19 Jun 26	195.00000 +1.50	200.00	187.00	193.50	96,989
18 Jun 26	193.50000 +8.50	200.00	180.00	185.00	84,790
17 Jun 26	185.00000 +2.50	187.00	180.00	182.50	54,515
16 Jun 26	182.50000 +0.00	188.00	180.00	182.50	104,518
15 Jun 26	182.50000 +2.50	186.00	175.00	180.00	107,074
12 Jun 26	180.00000 +5.00	184.40	175.00	175.00	115,236
11 Jun 26	175.00000 +2.50	175.00	166.50	172.50	79,960
10 Jun 26	172.50000 -2.50	175.00	170.61	175.00	32,486
09 Jun 26	175.00000 -2.50	180.00	170.00	177.50	58,623
08 Jun 26	177.50000 -2.50	179.50	174.50	177.50	47,955
05 Jun 26	180.00000 -5.00	186.84	172.66	185.00	99,187
04 Jun 26	185.00000 -5.00	193.50	183.00	190.00	134,660
03 Jun 26	190.00000 -5.00	200.00	180.00	195.00	119,302
02 Jun 26	195.00000 +5.00	210.00	190.10	190.10	221,250
01 Jun 26	190.00000 -15.00	207.75	185.00	205.00	186,214
29 May 26	205.00000 +31.00	215.00	173.50	174.00	304,212
28 May 26	174.00000 +0.00	175.90	170.50	174.00	21,138
27 May 26	174.00000 +0.00	177.92	170.00	174.00	52,286
26 May 26	174.00000 +4.00	175.00	170.00	170.00	65,507
22 May 26	170.00000 +0.00	174.88	165.00	170.00	66,319
21 May 26	170.00000 +0.00	173.80	165.62	170.00	10,278
20 May 26	170.00000 +0.00	175.00	165.00	170.00	80,300
19 May 26	170.00000 +0.00	174.99	169.31	170.00	86,270
18 May 26	170.00000 +0.00	174.99	169.00	170.00	89,343
15 May 26	170.00000 +0.00	174.99	165.00	170.00	80,018
14 May 26	170.00000 +0.00	174.99	169.71	170.00	11,778
13 May 26	170.00000 +0.00	175.00	165.00	170.00	83,783
12 May 26	170.00000 +0.00	175.00	169.50	170.00	17,772
11 May 26	170.00000 +0.00	175.00	165.00	170.00	76,065
08 May 26	170.00000 +0.00	175.00	165.00	170.00	47,162
07 May 26	170.00000 +2.50	174.99	165.65	170.00	109,268
06 May 26	167.50000 -2.50	171.50	165.00	170.00	73,404
05 May 26	170.00000 +0.00	175.00	167.55	170.00	51,865
01 May 26	170.00000 +0.00	175.00	169.50	170.00	37,911
30 Apr 26	170.00000 +0.00	174.79	165.00	170.00	61,376
29 Apr 26	170.00000 +0.00	175.00	165.06	170.00	58,508
28 Apr 26	170.00000 -2.50	175.00	167.20	172.50	72,130
27 Apr 26	172.50000 +9.50	177.60	158.60	165.00	170,491
24 Apr 26	163.00000 +3.00	170.00	159.02	160.00	47,618
23 Apr 26	160.00000 +0.00	164.00	157.60	160.00	18,314
22 Apr 26	160.00000 +0.00	164.00	155.00	160.00	82,644
21 Apr 26	160.00000 +0.00	165.00	155.00	160.00	141,979
20 Apr 26	160.00000 +2.50	165.00	155.00	157.50	43,881
17 Apr 26	157.50000 +2.50	160.00	155.00	157.50	116,406
16 Apr 26	155.00000 -5.00	164.85	152.50	160.00	93,901
15 Apr 26	160.00000 +0.00	165.00	155.00	160.00	36,705
14 Apr 26	160.00000 +0.00	165.00	156.42	160.00	21,322
13 Apr 26	160.00000 +0.00	165.00	155.00	160.00	93,870
10 Apr 26	160.00000 +0.00	164.85	157.15	160.00	34,475
09 Apr 26	160.00000 +0.00	165.00	155.00	160.00	120,198
08 Apr 26	160.00000 +20.50	165.00	152.50	155.00	343,850
07 Apr 26	139.50000 +1.00	141.25	137.00	138.50	49,305
02 Apr 26	138.50000 -4.00	145.00	137.30	142.50	139,592
01 Apr 26	142.50000 +0.00	145.00	140.41	142.50	81,875
31 Mar 26	142.50000 +0.00	142.50	140.00	142.50	40,538
30 Mar 26	142.50000 +0.00	145.00	140.00	142.50	104,269
27 Mar 26	142.50000 +0.00	143.25	140.00	142.50	20,259
26 Mar 26	142.50000 +0.00	145.00	139.50	142.50	96,396
25 Mar 26	142.50000 +0.00	144.75	140.00	142.50	136,207
24 Mar 26	142.50000 -5.00	150.00	140.00	147.50	84,889
23 Mar 26	147.50000 -5.00	155.00	143.50	152.50	58,269
20 Mar 26	152.50000 -3.50	157.00	150.00	156.00	39,384
19 Mar 26	156.00000 -5.00	164.98	154.84	161.00	182,680
18 Mar 26	161.00000 +0.00	165.00	157.00	161.00	141,437
17 Mar 26	161.00000 +0.00	164.98	157.00	161.00	47,464
16 Mar 26	161.00000 +0.00	165.00	157.00	161.00	113,586
13 Mar 26	161.00000 +0.00	162.50	157.00	161.00	224,577
12 Mar 26	161.00000 -1.50	161.00	157.15	161.00	72,735
11 Mar 26	162.50000 +0.00	165.00	160.00	162.50	19,883
10 Mar 26	162.50000 +0.00	164.50	157.00	162.50	42,876
09 Mar 26	162.50000 -2.50	170.00	160.00	165.00	54,083
06 Mar 26	165.00000 +0.00	166.00	160.00	165.00	54,665
05 Mar 26	165.00000 +0.00	165.80	160.00	165.00	81,067
04 Mar 26	165.00000 -2.50	170.00	160.00	167.50	89,665
03 Mar 26	167.50000 -4.50	175.00	165.00	172.50	144,165
02 Mar 26	172.00000 +2.00	175.00	168.00	170.00	94,678
27 Feb 26	170.00000 +0.00	172.40	165.00	170.00	60,054
26 Feb 26	170.00000 +0.00	175.00	165.00	170.00	55,013
25 Feb 26	170.00000 +5.00	174.90	165.00	165.00	96,102
24 Feb 26	165.00000 +0.00	169.90	160.00	165.00	128,120
23 Feb 26	165.00000 +0.00	170.00	160.00	165.00	84,803
20 Feb 26	165.00000 +0.00	169.95	160.00	165.00	101,874
19 Feb 26	165.00000 +5.00	169.00	158.50	160.00	160,136
18 Feb 26	160.00000 +0.00	164.50	158.52	160.00	82,008
17 Feb 26	160.00000 +0.00	165.00	155.00	160.00	29,962
16 Feb 26	160.00000 +0.00	165.00	155.00	160.00	38,752
13 Feb 26	160.00000 +0.00	165.00	159.25	160.00	58,179
12 Feb 26	160.00000 +0.00	164.50	158.55	160.00	111,689
11 Feb 26	160.00000 +0.00	165.00	155.00	160.00	26,486
10 Feb 26	160.00000 +0.00	164.50	157.60	160.00	50,060
09 Feb 26	160.00000 +0.00	165.00	157.50	160.00	45,082
06 Feb 26	160.00000 -1.00	165.00	155.00	161.00	89,014
05 Feb 26	161.00000 +0.00	165.00	157.00	161.00	70,189
04 Feb 26	161.00000 +0.00	161.00	157.00	161.00	51,191
03 Feb 26	161.00000 +0.00	161.00	157.50	161.00	33,350
02 Feb 26	161.00000 -1.50	165.00	157.00	162.50	166,938
30 Jan 26	162.50000 +0.00	164.73	160.00	162.50	16,582
29 Jan 26	162.50000 +0.00	164.75	160.00	162.50	92,148
28 Jan 26	162.50000 +0.00	165.00	160.00	162.50	84,784
27 Jan 26	162.50000 +0.00	165.00	160.00	162.50	14,844
26 Jan 26	162.50000 +0.00	165.00	160.00	162.50	32,340
23 Jan 26	162.50000 +2.50	165.00	160.00	160.00	36,257
22 Jan 26	160.00000 +0.00	165.00	158.60	160.00	52,050
21 Jan 26	160.00000 +0.00	165.00	155.00	160.00	41,757
20 Jan 26	160.00000 -15.00	175.00	155.00	175.00	118,806
19 Jan 26	175.00000 -1.00	180.00	170.00	176.00	44,438
16 Jan 26	176.00000 +1.00	180.00	174.00	175.00	62,817
15 Jan 26	175.00000 +0.00	180.00	171.00	175.00	58,260
14 Jan 26	175.00000 +0.00	179.74	170.00	175.00	36,845
13 Jan 26	175.00000 +3.00	180.00	172.50	175.00	77,162
12 Jan 26	172.00000 -3.00	180.00	170.00	175.00	118,161
09 Jan 26	175.00000 +2.50	179.90	170.00	172.50	224,521
08 Jan 26	172.50000 +5.00	175.00	164.97	167.50	103,836
07 Jan 26	167.50000 +6.50	170.00	160.00	161.00	137,901
06 Jan 26	161.00000 +1.00	164.00	155.00	160.00	98,521
05 Jan 26	160.00000 +0.00	160.00	154.99	160.00	84,682
02 Jan 26	160.00000 +0.00	160.00	155.78	160.00	48,430
31 Dec 25	160.00000 +0.00	160.00	155.41	160.00	10,926
30 Dec 25	160.00000 +0.00	160.00	155.75	160.00	8,791
29 Dec 25	160.00000 +0.00	164.00	155.65	160.00	124,642
24 Dec 25	160.00000 +0.00	160.00	155.00	160.00	9,225
23 Dec 25	160.00000 +0.00	160.50	155.50	160.00	46,151
22 Dec 25	160.00000 +0.00	164.95	155.00	160.00	37,660
19 Dec 25	160.00000 +0.00	164.95	155.00	160.00	53,821
18 Dec 25	160.00000 -2.50	162.97	156.50	162.50	77,189
17 Dec 25	162.50000 +5.00	165.00	158.00	158.00	198,797
16 Dec 25	157.50000 +7.50	160.00	146.56	150.00	307,946
15 Dec 25	150.00000 -5.00	154.75	145.00	154.75	62,164
12 Dec 25	155.00000 -2.50	158.90	152.00	157.50	66,767
11 Dec 25	157.50000 +0.00	158.48	153.82	157.50	54,986
10 Dec 25	157.50000 -7.50	164.00	155.00	164.00	98,350
09 Dec 25	165.00000 +0.00	169.95	160.00	165.00	67,940
08 Dec 25	165.00000 +7.50	166.00	159.75	159.75	193,439
05 Dec 25	157.50000 +2.50	160.00	154.51	155.00	63,873
04 Dec 25	155.00000 +0.00	160.00	154.40	155.00	49,230
03 Dec 25	155.00000 -2.50	160.00	150.00	157.50	98,567
02 Dec 25	157.50000 +12.50	158.70	142.00	145.00	223,690
01 Dec 25	145.00000 +2.50	154.00	140.00	146.50	140,462
28 Nov 25	142.50000 +2.50	144.90	136.25	140.00	144,107
27 Nov 25	140.00000 -1.00	144.00	136.10	141.00	50,527
26 Nov 25	141.00000 -1.50	141.00	137.00	141.00	31,822
25 Nov 25	142.50000 +0.00	144.50	140.00	142.50	20,950
24 Nov 25	142.50000 +0.00	142.50	140.00	142.50	27,728
21 Nov 25	142.50000 +0.00	144.50	140.00	142.50	42,154
20 Nov 25	142.50000 +5.00	150.00	140.00	145.00	146,277
19 Nov 25	137.50000 -2.50	141.50	135.10	140.00	53,290
18 Nov 25	140.00000 -7.50	145.00	136.55	145.00	84,576
17 Nov 25	147.50000 +0.00	149.75	145.00	147.50	37,825
14 Nov 25	147.50000 +0.00	148.25	145.00	147.50	56,739
13 Nov 25	147.50000 -2.50	153.00	143.55	150.00	98,202
12 Nov 25	150.00000 +5.00	154.90	145.00	145.00	118,796
11 Nov 25	145.00000 +0.00	148.00	144.30	145.00	41,080
10 Nov 25	145.00000 +0.00	148.00	142.00	145.00	21,427
07 Nov 25	145.00000 -1.00	148.00	142.40	146.00	89,216
06 Nov 25	146.00000 +1.00	149.00	142.60	145.00	169,897
05 Nov 25	145.00000 +5.00	149.90	140.00	140.00	108,794
04 Nov 25	140.00000 -2.50	149.93	135.00	142.50	241,343
03 Nov 25	142.50000 -5.00	150.00	136.45	147.50	76,090
31 Oct 25	147.50000 -12.50	147.50	147.50	147.50	73,131
30 Oct 25	160.00000 +17.50	165.00	155.00	155.00	267,195
29 Oct 25	142.50000 -2.50	147.22	140.00	142.50	168,763
28 Oct 25	145.00000 -2.50	149.89	141.00	147.50	61,159
27 Oct 25	147.50000 -2.50	147.50	147.50	147.50	49,436
24 Oct 25	150.00000 +0.00	154.00	146.65	150.00	48,622
23 Oct 25	150.00000 +0.00	154.75	145.00	150.00	140,097
22 Oct 25	150.00000 -7.50	157.20	145.00	157.20	191,594
21 Oct 25	157.50000 -5.00	162.30	155.00	162.30	16,799
20 Oct 25	162.50000 +0.00	165.00	160.00	162.50	19,003
17 Oct 25	162.50000 -10.00	169.80	160.10	169.80	57,820
16 Oct 25	172.50000 +0.00	172.50	166.00	172.50	11,131
15 Oct 25	172.50000 +0.00	177.50	166.50	172.50	144,487
14 Oct 25	172.50000 -2.50	179.89	170.00	175.00	347,268
13 Oct 25	175.00000 -2.50	180.00	175.00	177.50	120,342
10 Oct 25	177.50000 +2.50	180.00	172.60	175.00	74,997
09 Oct 25	175.00000 +0.00	179.50	170.05	175.00	25,700
08 Oct 25	175.00000 +0.00	177.90	170.00	175.00	40,322
07 Oct 25	175.00000 +0.00	178.00	171.50	175.00	20,621
06 Oct 25	175.00000 +0.00	179.30	170.22	175.00	107,396
03 Oct 25	175.00000 +0.00	179.30	171.50	175.00	33,088
02 Oct 25	175.00000 +10.00	178.00	165.00	165.00	85,742
01 Oct 25	165.00000 +0.00	168.50	160.00	165.00	29,815
30 Sep 25	165.00000 +0.00	168.50	160.00	165.00	24,022
29 Sep 25	165.00000 +0.00	175.00	160.34	167.50	30,104
26 Sep 25	165.00000 +0.00	169.35	160.00	165.00	69,313
25 Sep 25	165.00000 -5.00	169.50	161.50	169.50	37,612
24 Sep 25	170.00000 -2.50	172.00	165.01	172.00	37,235
23 Sep 25	172.50000 +2.50	175.00	170.00	170.00	12,533
22 Sep 25	170.00000 +0.00	175.00	168.00	170.00	143,786
19 Sep 25	170.00000 +5.00	174.50	161.50	165.00	124,104
18 Sep 25	165.00000 +7.50	168.75	157.50	157.50	88,359
17 Sep 25	157.50000 +1.00	158.39	153.14	156.50	1,380,793
16 Sep 25	156.50000 +0.00	156.50	153.14	156.50	13,550
15 Sep 25	156.50000 +0.00	161.00	153.00	156.50	64,686
12 Sep 25	156.50000 +0.50	159.30	153.35	156.00	38,363
11 Sep 25	156.00000 -1.50	156.00	150.00	156.00	198,194
10 Sep 25	157.50000 +0.00	159.50	151.00	157.50	51,909
09 Sep 25	157.50000 +0.00	160.00	155.00	157.50	65,329
08 Sep 25	157.50000 +7.50	160.00	152.50	155.00	88,377
05 Sep 25	150.00000 -2.50	154.75	146.20	152.50	105,769
04 Sep 25	152.50000 +0.00	152.50	150.00	152.50	69,718
03 Sep 25	152.50000 +0.00	152.90	150.00	152.50	27,307
02 Sep 25	152.50000 -2.50	155.00	150.00	155.00	27,912
01 Sep 25	155.00000 -1.50	157.90	151.25	156.50	26,285
29 Aug 25	156.50000 +5.00	158.00	150.00	151.50	149,448
28 Aug 25	151.50000 -1.00	153.50	150.25	152.50	6,991
27 Aug 25	152.50000 +0.00	154.00	150.00	152.50	49,304
26 Aug 25	152.50000 -4.00	158.00	150.00	156.50	26,935
22 Aug 25	156.50000 +0.00	157.25	155.00	156.50	36,207
21 Aug 25	156.50000 -1.00	158.75	155.00	157.50	32,407
20 Aug 25	157.50000 +0.00	157.50	155.10	157.50	29,906
19 Aug 25	157.50000 +0.00	157.50	155.00	157.50	16,833
18 Aug 25	157.50000 +0.00	159.25	155.00	157.50	43,016
15 Aug 25	157.50000 +0.00	157.50	155.00	157.50	50,647
14 Aug 25	157.50000 +0.00	159.50	155.00	157.50	47,741
13 Aug 25	157.50000 +0.00	159.98	155.10	157.50	49,301
12 Aug 25	157.50000 -10.00	165.00	155.00	165.00	58,622
11 Aug 25	167.50000 +0.00	168.85	165.10	167.50	27,801
08 Aug 25	167.50000 +2.50	170.00	163.25	165.00	37,362
07 Aug 25	165.00000 +0.00	168.90	160.00	165.00	31,136
06 Aug 25	165.00000 +0.00	168.00	160.00	165.00	128,686
05 Aug 25	165.00000 -3.50	170.00	160.00	167.50	66,203
04 Aug 25	168.50000 +1.00	174.48	160.00	167.50	94,411
01 Aug 25	167.50000 -5.00	172.00	160.00	172.00	39,417
31 Jul 25	172.50000 +0.00	174.80	170.00	172.50	18,106
30 Jul 25	172.50000 +2.50	174.60	165.00	170.00	40,608
29 Jul 25	170.00000 -10.00	178.75	166.50	178.75	49,638
28 Jul 25	180.00000 +0.00	181.50	174.60	180.00	19,181
25 Jul 25	180.00000 +0.00	185.00	175.10	180.00	71,627
24 Jul 25	180.00000 +1.50	182.90	175.00	178.50	85,809
23 Jul 25	178.50000 +0.00	182.00	178.50	178.50	44,548
22 Jul 25	178.50000 +1.00	182.00	178.13	178.13	72,218
21 Jul 25	177.50000 +1.00	180.72	177.00	177.00	6,946
18 Jul 25	176.50000 +0.00	181.00	176.25	176.50	21,685
17 Jul 25	176.50000 -1.00	177.70	175.00	177.50	169,196
16 Jul 25	177.50000 -6.50	180.00	175.50	180.00	44,829
15 Jul 25	184.00000 -2.00	184.08	180.00	184.08	65,398
14 Jul 25	186.00000 +0.00	187.96	184.00	186.00	45,758
11 Jul 25	186.00000 +2.00	187.98	181.25	184.00	62,579
10 Jul 25	184.00000 +0.00	187.92	180.00	184.00	176,495
09 Jul 25	184.00000 +0.00	187.92	180.00	184.00	93,151
08 Jul 25	184.00000 -23.50	206.80	180.00	206.80	369,324
07 Jul 25	207.50000 +2.50	210.00	203.50	205.00	125,138
04 Jul 25	205.00000 +0.00	210.00	202.60	205.00	33,130
03 Jul 25	205.00000 +0.00	208.00	200.50	205.00	55,362
02 Jul 25	205.00000 +0.00	206.10	200.50	205.00	30,593
01 Jul 25	205.00000 +0.00	208.13	200.00	205.00	126,075
30 Jun 25	205.00000 +0.00	210.00	200.00	205.00	62,555
27 Jun 25	205.00000 -3.00	210.00	201.00	205.00	45,823
26 Jun 25	208.00000 +23.00	210.00	185.00	185.00	118,581
25 Jun 25	185.00000 +0.00	190.00	180.00	185.00	24,807
24 Jun 25	185.00000 +0.00	190.00	180.00	185.00	62,979
23 Jun 25	185.00000 -1.00	190.00	184.75	185.00	129,678
20 Jun 25	186.00000 +0.00	190.00	182.00	186.00	101,266
19 Jun 25	186.00000 +0.00	189.00	184.60	186.00	48,051
18 Jun 25	186.00000 +0.00	188.50	182.00	186.00	84,140
17 Jun 25	186.00000 +0.00	189.20	182.00	186.00	43,227
16 Jun 25	186.00000 +0.00	190.00	183.60	186.00	24,571
13 Jun 25	186.00000 -1.50	190.00	182.16	187.50	34,656
12 Jun 25	187.50000 +0.00	189.00	185.00	187.50	19,055
11 Jun 25	187.50000 -7.50	194.80	185.00	194.80	72,650
10 Jun 25	195.00000 +0.00	198.00	190.00	195.00	42,615
09 Jun 25	195.00000 +0.00	200.00	191.50	195.00	90,206
06 Jun 25	195.00000 +10.00	200.00	187.10	187.10	50,486
05 Jun 25	185.00000 +0.00	190.00	183.80	185.00	18,828
04 Jun 25	185.00000 +10.00	190.00	179.50	179.50	77,739
03 Jun 25	175.00000 +2.50	179.50	170.00	172.50	56,704
02 Jun 25	172.50000 +2.50	180.00	167.60	170.00	110,345
30 May 25	170.00000 +0.00	175.00	168.75	170.00	99,840
29 May 25	170.00000 -7.50	175.00	165.36	175.00	77,668
28 May 25	177.50000 +0.00	179.45	175.00	177.50	60,264
27 May 25	177.50000 -2.50	180.00	175.10	180.00	49,876
23 May 25	180.00000 +0.00	180.00	175.00	180.00	52,963
22 May 25	180.00000 -2.50	185.00	175.00	182.50	30,090
21 May 25	182.50000 +0.00	183.50	180.00	182.50	43,513
20 May 25	182.50000 -5.00	188.46	180.50	187.50	23,603
19 May 25	187.50000 -2.50	194.50	185.00	190.00	28,701
16 May 25	190.00000 +5.00	193.00	186.00	190.00	32,855
15 May 25	185.00000 -2.50	190.00	180.00	187.50	56,851
14 May 25	187.50000 -5.00	192.50	185.00	192.50	26,778
13 May 25	192.50000 -2.50	194.90	190.00	194.90	31,571
12 May 25	195.00000 +0.00	200.00	192.50	195.00	104,688
09 May 25	195.00000 +0.00	200.00	192.50	195.00	26,551
08 May 25	195.00000 +2.50	200.00	190.00	192.50	48,446
07 May 25	192.50000 +0.00	195.00	190.00	192.50	40,419
06 May 25	192.50000 +2.50	194.00	185.00	190.00	72,954
02 May 25	190.00000 +0.00	194.00	188.80	190.00	16,729
01 May 25	190.00000 -2.00	192.50	187.55	190.00	28,260
30 Apr 25	192.00000 +24.50	199.80	178.00	178.00	227,111
29 Apr 25	167.50000 +0.00	170.00	165.00	167.50	45,547
28 Apr 25	167.50000 +0.00	167.50	166.25	167.50	12,742
25 Apr 25	167.50000 +0.00	170.00	165.10	167.50	13,137
24 Apr 25	167.50000 -10.00	175.75	166.00	175.75	29,095
23 Apr 25	177.50000 -1.25	184.75	174.00	178.75	75,251
22 Apr 25	178.75000 +23.75	180.00	155.50	155.50	83,435
17 Apr 25	155.00000 +0.00	159.95	155.00	155.00	7,523
16 Apr 25	155.00000 +0.00	156.50	152.90	155.00	23,047
15 Apr 25	155.00000 +0.00	159.80	150.00	155.00	16,349
14 Apr 25	155.00000 +0.00	160.00	150.50	155.00	60,047
11 Apr 25	155.00000 -2.50	158.40	145.00	157.50	180,834
10 Apr 25	157.50000 +7.50	165.00	152.95	152.95	52,886
09 Apr 25	150.00000 -5.00	156.00	146.67	155.00	39,607
08 Apr 25	155.00000 +12.50	160.00	141.05	142.50	107,265
07 Apr 25	142.50000 -5.00	145.50	140.00	145.50	45,084
04 Apr 25	147.50000 -5.00	154.50	145.00	152.50	77,598
03 Apr 25	152.50000 -10.00	160.00	150.50	160.00	81,255
02 Apr 25	162.50000 -5.00	169.00	160.00	167.50	75,922
01 Apr 25	167.50000 +0.00	169.45	165.50	167.50	37,330
31 Mar 25	167.50000 +0.00	170.00	165.00	167.50	84,600
28 Mar 25	167.50000 +0.00	168.00	165.00	167.50	130,704
27 Mar 25	167.50000 -7.50	167.50	167.50	167.50	76,666
26 Mar 25	175.00000 -2.50	175.00	175.00	175.00	32,541
25 Mar 25	177.50000 -10.00	187.50	175.00	187.50	95,980
24 Mar 25	187.50000 -2.50	193.75	185.25	190.00	86,685
21 Mar 25	190.00000 +2.50	190.00	190.00	190.00	53,159
20 Mar 25	187.50000 -17.50	205.00	182.00	205.00	117,525
19 Mar 25	205.00000 +0.00	208.75	200.00	205.00	92,561
18 Mar 25	205.00000 +5.00	210.00	200.00	200.00	79,997
17 Mar 25	200.00000 +0.00	205.00	199.52	200.00	32,252
14 Mar 25	200.00000 +3.00	205.00	193.95	195.00	40,535
13 Mar 25	197.00000 +2.00	203.70	190.00	195.00	62,964
12 Mar 25	195.00000 -7.50	205.00	190.26	202.50	115,866
11 Mar 25	202.50000 +27.50	204.00	190.50	190.50	463,136
10 Mar 25	175.00000 +7.50	180.00	170.00	170.00	121,637
07 Mar 25	167.50000 +8.50	170.00	159.30	159.30	160,378
06 Mar 25	159.00000 +1.50	163.50	157.50	157.50	139,584
05 Mar 25	157.50000 +4.50	160.00	155.25	157.50	145,958
04 Mar 25	153.00000 +13.00	159.00	139.50	140.00	175,691
03 Mar 25	140.00000 +7.50	144.89	131.55	132.50	95,405
28 Feb 25	132.50000 -2.50	136.20	130.13	135.00	85,044
27 Feb 25	135.00000 -10.00	144.00	130.10	144.00	88,734
26 Feb 25	145.00000 -2.50	148.40	141.00	147.50	62,866
25 Feb 25	147.50000 +0.00	149.85	145.00	147.50	19,139
24 Feb 25	147.50000 -5.00	154.75	145.00	152.50	79,950
21 Feb 25	152.50000 -2.50	157.00	150.00	155.00	60,487
20 Feb 25	155.00000 +0.00	157.00	152.25	155.00	16,983
19 Feb 25	155.00000 -2.50	158.00	150.00	155.00	73,220
18 Feb 25	157.50000 +2.50	160.00	155.10	155.10	33,756
17 Feb 25	155.00000 +5.00	159.75	150.25	150.25	44,061
14 Feb 25	150.00000 +0.00	155.00	147.50	150.00	35,739
13 Feb 25	150.00000 -5.00	159.00	145.00	155.00	46,569
12 Feb 25	155.00000 -2.50	159.00	152.20	157.50	66,506
11 Feb 25	157.50000 +5.00	160.00	156.00	156.00	50,353
10 Feb 25	152.50000 +7.50	155.00	144.00	145.00	58,375
07 Feb 25	145.00000 +12.50	150.00	134.90	134.90	126,419
06 Feb 25	132.50000 +7.50	134.00	120.11	125.00	127,991
05 Feb 25	125.00000 -1.00	129.75	122.50	125.00	96,332
04 Feb 25	126.00000 +1.00	132.40	120.00	125.00	222,531
03 Feb 25	125.00000 -7.50	134.75	121.50	132.50	125,708
31 Jan 25	132.50000 -5.00	139.88	130.00	137.50	63,272
30 Jan 25	137.50000 -2.50	140.90	135.02	140.00	22,140
29 Jan 25	140.00000 -5.00	144.75	136.50	144.75	49,049
28 Jan 25	145.00000 +0.00	148.00	140.20	145.00	23,478
27 Jan 25	145.00000 -2.50	150.00	142.00	147.50	57,903
24 Jan 25	147.50000 -1.00	150.00	145.00	148.50	74,197
23 Jan 25	148.50000 -4.00	153.50	146.37	153.50	34,369
22 Jan 25	152.50000 +0.00	155.00	150.67	152.50	20,474
21 Jan 25	152.50000 -1.50	157.50	150.00	154.00	73,622
20 Jan 25	154.00000 -6.00	162.25	150.00	160.00	66,324
17 Jan 25	160.00000 +0.00	162.50	155.01	160.00	217,043
16 Jan 25	160.00000 +0.00	160.00	155.01	160.00	23,345
15 Jan 25	160.00000 +0.00	165.00	156.25	160.00	126,825
14 Jan 25	160.00000 +0.00	162.50	155.20	160.00	30,698
13 Jan 25	160.00000 +0.00	160.10	156.00	160.00	48,273
10 Jan 25	160.00000 +0.00	163.70	155.25	160.00	113,820
09 Jan 25	160.00000 -3.00	165.00	155.54	162.50	177,823
08 Jan 25	163.00000 +3.00	165.00	155.00	160.00	108,021
07 Jan 25	160.00000 +12.50	164.85	137.50	147.50	218,142
06 Jan 25	147.50000 +10.00	150.00	135.00	137.50	131,244
03 Jan 25	137.50000 +7.50	144.00	129.46	130.00	83,577
02 Jan 25	130.00000 +0.00	135.00	125.00	130.00	56,966
31 Dec 24	130.00000 +0.00	135.00	127.88	130.00	13,629
30 Dec 24	130.00000 +2.50	134.63	125.25	127.50	23,668
27 Dec 24	127.50000 +0.00	134.63	125.25	127.50	8,665
24 Dec 24	127.50000 +0.00	130.00	124.10	127.50	35,972
23 Dec 24	127.50000 +0.00	134.63	122.15	127.50	45,122
20 Dec 24	127.50000 +0.00	128.00	121.13	127.50	36,762
19 Dec 24	127.50000 +0.00	132.00	122.10	127.50	68,932
18 Dec 24	127.50000 -2.50	132.25	125.00	130.00	116,735
17 Dec 24	130.00000 +0.00	135.00	125.35	130.00	34,103
16 Dec 24	130.00000 +0.00	135.00	125.00	130.00	66,284
13 Dec 24	130.00000 +0.00	135.00	125.66	130.00	50,172
12 Dec 24	130.00000 +0.00	134.65	125.00	130.00	114,950
11 Dec 24	130.00000 +0.00	140.00	127.25	132.50	120,389
10 Dec 24	130.00000 +10.00	139.50	110.00	110.00	188,137
09 Dec 24	120.00000 -3.50	123.50	118.00	122.50	82,541
06 Dec 24	123.50000 +1.00	125.00	120.10	122.50	71,465
05 Dec 24	122.50000 -2.50	129.95	120.00	125.00	72,706
04 Dec 24	125.00000 -1.50	127.25	120.20	125.00	49,039
03 Dec 24	126.50000 -6.00	133.30	120.20	132.50	116,705
02 Dec 24	132.50000 -2.50	140.00	130.25	135.00	86,424
29 Nov 24	135.00000 +0.00	139.89	132.21	135.00	115,408
28 Nov 24	135.00000 +0.00	139.50	131.00	135.00	42,645
27 Nov 24	135.00000 +0.00	139.89	130.00	135.00	40,061
26 Nov 24	135.00000 +0.00	139.94	130.00	135.00	154,921
25 Nov 24	135.00000 +2.50	139.90	130.00	135.00	197,169
22 Nov 24	132.50000 +15.00	135.00	115.50	117.50	210,467
21 Nov 24	117.50000 -4.50	122.00	113.50	122.00	150,098
20 Nov 24	122.00000 -5.50	128.80	120.00	127.50	143,966
19 Nov 24	127.50000 -7.50	137.30	125.00	135.00	191,079
18 Nov 24	135.00000 -2.50	145.00	130.37	137.50	305,896
15 Nov 24	137.50000 -75.00	159.50	100.00	110.00	1,714,281
14 Nov 24	212.50000 +0.00	212.50	205.00	212.50	17,425
13 Nov 24	212.50000 -7.50	220.00	207.55	212.50	7,518
12 Nov 24	220.00000 +7.50	220.00	210.00	212.50	35,690
11 Nov 24	212.50000 +0.00	220.00	208.50	212.50	25,852
08 Nov 24	212.50000 +5.00	220.00	206.00	207.50	39,615
07 Nov 24	207.50000 -12.50	218.70	205.10	218.70	86,675
06 Nov 24	220.00000 -25.00	240.00	212.50	240.00	461,715
05 Nov 24	245.00000 +0.00	250.00	240.00	245.00	45,194
04 Nov 24	245.00000 +10.00	249.75	236.00	236.00	24,999
01 Nov 24	235.00000 +5.00	245.00	225.00	232.50	211,187
31 Oct 24	230.00000 +10.00	239.00	229.00	230.00	54,623
30 Oct 24	220.00000 +5.00	240.00	200.50	215.00	302,691
29 Oct 24	215.00000 -10.00	228.50	210.00	225.00	103,757
28 Oct 24	225.00000 +0.00	236.00	220.10	225.00	87,614
25 Oct 24	225.00000 +0.00	230.00	220.00	225.00	42,694
24 Oct 24	225.00000 +5.00	229.95	220.00	225.00	65,850
23 Oct 24	220.00000 -5.00	229.90	220.00	225.00	169,908
22 Oct 24	225.00000 +0.00	230.00	220.00	225.00	81,302
21 Oct 24	225.00000 -7.50	235.00	220.00	235.00	55,590
18 Oct 24	232.50000 -18.00	249.00	230.00	249.00	231,414
17 Oct 24	250.50000 -4.50	259.45	245.50	255.00	65,938
16 Oct 24	255.00000 -2.50	259.80	250.13	257.50	281,824
15 Oct 24	257.50000 +5.00	260.00	250.00	255.00	58,485
14 Oct 24	252.50000 +0.00	258.90	250.00	252.50	63,380
11 Oct 24	252.50000 +0.00	255.00	250.25	252.50	11,345
10 Oct 24	252.50000 +0.00	254.95	250.13	252.50	33,530
09 Oct 24	252.50000 +2.50	254.50	250.00	250.00	26,973
08 Oct 24	250.00000 -5.00	255.00	250.00	255.00	84,500
07 Oct 24	255.00000 +5.00	269.77	250.00	265.00	109,007
04 Oct 24	250.00000 -20.00	279.50	250.00	270.00	78,063
03 Oct 24	270.00000 +7.50	282.22	255.00	262.50	156,334
02 Oct 24	262.50000 +27.50	279.25	232.20	240.00	74,934
01 Oct 24	235.00000 +0.00	237.40	232.06	235.00	56,930
30 Sep 24	235.00000 +2.00	238.00	230.00	233.00	76,885
27 Sep 24	233.00000 +3.00	234.00	228.00	230.00	60,610
26 Sep 24	230.00000 -9.00	241.00	228.04	239.00	42,730
25 Sep 24	239.00000 -9.00	247.40	236.06	247.40	28,755
24 Sep 24	248.00000 -3.00	251.72	244.20	251.00	45,410
23 Sep 24	251.00000 +4.00	252.50	244.00	247.00	25,580
20 Sep 24	247.00000 +0.00	250.00	247.00	247.00	1,201,495
19 Sep 24	247.00000 +0.00	250.00	244.55	247.00	34,410
18 Sep 24	247.00000 +3.00	247.90	242.00	244.00	16,015
17 Sep 24	244.00000 -3.00	247.80	243.00	247.00	98,240
16 Sep 24	247.00000 +5.00	247.40	240.45	242.00	42,620
13 Sep 24	242.00000 +0.00	244.00	240.00	242.00	175,120
12 Sep 24	242.00000 +0.00	243.40	240.40	242.00	186,230
11 Sep 24	242.00000 -7.00	248.80	239.38	248.80	39,010
10 Sep 24	249.00000 -5.00	254.90	248.00	254.00	33,625
09 Sep 24	254.00000 -4.50	259.00	253.00	258.50	164,090
06 Sep 24	258.50000 -7.50	264.20	258.10	264.20	43,840
05 Sep 24	266.00000 -2.00	268.00	264.00	268.00	65,965
04 Sep 24	268.00000 -7.00	272.00	266.40	272.00	24,950
03 Sep 24	275.00000 +0.00	276.02	272.00	275.00	16,975
02 Sep 24	275.00000 +2.00	275.44	270.45	273.00	35,270
30 Aug 24	273.00000 +0.00	275.84	270.00	273.00	15,865
29 Aug 24	273.00000 +3.00	273.00	270.00	271.50	18,740
28 Aug 24	270.00000 +2.00	274.00	268.20	270.00	38,675
27 Aug 24	268.00000 -4.00	273.00	266.00	272.00	53,280
23 Aug 24	272.00000 +1.00	272.20	268.52	271.00	34,385
22 Aug 24	271.00000 -3.00	273.40	267.00	273.40	36,905
21 Aug 24	274.00000 +0.00	274.40	270.40	274.00	8,255
20 Aug 24	274.00000 +0.00	274.58	271.20	274.00	47,980
19 Aug 24	274.00000 +0.00	275.80	270.00	274.00	17,025
16 Aug 24	274.00000 +2.00	276.80	271.25	271.25	42,390
15 Aug 24	272.00000 -7.00	281.40	267.32	279.00	204,805
14 Aug 24	279.00000 -1.00	281.60	276.20	280.00	65,935
13 Aug 24	280.00000 +0.00	284.00	279.70	280.00	15,315
12 Aug 24	280.00000 +0.00	283.60	279.20	280.00	54,125
09 Aug 24	280.00000 +0.00	284.00	278.82	280.00	6,115
08 Aug 24	280.00000 +0.00	283.80	278.80	280.00	4,650
07 Aug 24	280.00000 +6.00	283.80	278.00	278.00	97,100
06 Aug 24	274.00000 +3.00	279.88	269.00	271.00	37,760
05 Aug 24	271.00000 -10.00	282.00	266.50	281.00	120,870
02 Aug 24	281.00000 +0.00	285.50	279.20	281.00	11,165
01 Aug 24	281.00000 +1.00	285.00	278.00	280.00	30,175
31 Jul 24	280.00000 +0.00	284.00	279.40	280.00	17,635
30 Jul 24	280.00000 +0.00	284.00	279.11	280.00	45,870
29 Jul 24	280.00000 +0.00	283.52	279.00	280.00	35,195
26 Jul 24	280.00000 +1.00	283.60	278.00	279.00	82,095
25 Jul 24	279.00000 +5.00	284.00	273.00	275.00	114,160
24 Jul 24	274.00000 -32.00	298.40	272.20	298.00	81,920
23 Jul 24	306.00000 +5.00	306.00	296.00	301.00	58,810
22 Jul 24	301.00000 +0.00	303.56	299.60	301.00	19,460
19 Jul 24	301.00000 +1.00	303.92	299.60	300.00	18,975
18 Jul 24	300.00000 +0.00	304.00	296.80	300.00	27,085
17 Jul 24	300.00000 +0.00	303.50	299.20	300.00	31,380
16 Jul 24	300.00000 +0.00	303.98	296.00	300.00	64,215
15 Jul 24	300.00000 +7.00	303.60	292.60	296.00	44,390
12 Jul 24	293.00000 -1.00	299.60	292.20	294.00	55,325
11 Jul 24	294.00000 -1.00	295.80	290.00	292.00	49,810
10 Jul 24	295.00000 -1.00	300.00	284.00	296.00	869,650
09 Jul 24	296.00000 +3.00	299.60	291.40	293.00	62,145
08 Jul 24	293.00000 -13.00	304.00	290.20	300.00	261,435
05 Jul 24	306.00000 +9.00	306.00	295.92	297.00	45,045
04 Jul 24	297.00000 +2.00	300.00	291.20	295.00	56,820
03 Jul 24	295.00000 +0.00	295.60	290.00	295.00	22,585
02 Jul 24	295.00000 -2.50	296.25	291.00	296.25	38,830
01 Jul 24	297.50000 -0.50	297.50	295.05	297.50	18,980
28 Jun 24	298.00000 +0.00	298.00	295.25	298.00	16,220
27 Jun 24	298.00000 -2.00	300.00	294.60	300.00	123,135
26 Jun 24	300.00000 -1.00	301.60	296.40	301.00	23,850
25 Jun 24	301.00000 +0.00	303.00	298.60	301.00	736,525
24 Jun 24	301.00000 +0.00	304.00	298.00	301.00	45,045
21 Jun 24	301.00000 +0.00	301.00	298.60	301.00	26,740
20 Jun 24	301.00000 -1.00	301.80	298.30	301.80	38,905
19 Jun 24	302.00000 +0.00	303.00	300.00	302.00	22,905
18 Jun 24	302.00000 +4.50	304.00	295.00	297.50	53,215
17 Jun 24	297.50000 -6.50	304.80	296.00	304.00	23,640
14 Jun 24	304.00000 +0.00	308.00	300.00	304.00	42,845
13 Jun 24	304.00000 +1.50	306.00	300.40	302.50	40,035
12 Jun 24	302.50000 +1.50	305.60	298.00	301.00	33,125
11 Jun 24	301.00000 +2.00	303.00	299.00	299.00	47,655
10 Jun 24	299.00000 +0.00	301.80	299.00	299.00	23,030
07 Jun 24	299.00000 +4.00	300.00	294.20	295.00	76,300
06 Jun 24	295.00000 +0.00	295.30	294.20	295.00	10,015
05 Jun 24	295.00000 -8.00	297.60	292.50	295.00	102,810
04 Jun 24	303.00000 +4.00	303.00	292.00	299.00	59,420
03 Jun 24	299.00000 +0.00	301.78	296.40	299.00	55,825
31 May 24	299.00000 +0.00	301.78	299.00	299.00	8,530
30 May 24	299.00000 +0.00	301.78	298.40	299.00	17,830
29 May 24	299.00000 +0.00	302.00	297.00	299.00	30,370
28 May 24	299.00000 +0.00	302.00	296.30	299.00	46,725
24 May 24	299.00000 -3.00	301.00	296.30	301.00	10,815
23 May 24	302.00000 +0.00	304.00	300.00	302.00	73,055
22 May 24	302.00000 -4.00	305.40	300.00	305.40	90,885
21 May 24	306.00000 +3.00	306.75	298.00	303.00	135,350
20 May 24	303.00000 -1.00	304.80	298.00	304.00	47,055
17 May 24	304.00000 +3.00	305.60	300.00	301.00	64,335
16 May 24	301.00000 +4.00	304.00	297.40	297.40	90,370
15 May 24	297.00000 -5.00	301.80	293.10	294.00	21,540
14 May 24	302.00000 +4.00	302.00	292.70	294.00	26,880
13 May 24	298.00000 +4.00	298.00	291.20	294.00	312,540
10 May 24	294.00000 +11.00	299.50	283.05	283.05	91,620
09 May 24	283.00000 +2.00	288.00	278.60	281.00	21,425
08 May 24	281.00000 -2.00	289.50	278.50	283.00	75,720
07 May 24	283.00000 +8.00	284.00	277.00	277.00	43,450
03 May 24	275.00000 +0.00	279.60	271.00	275.00	21,620
02 May 24	275.00000 +0.00	279.99	272.00	275.00	70,755
01 May 24	275.00000 +0.00	279.80	275.00	275.00	32,705
30 Apr 24	275.00000 +1.00	279.50	273.40	274.00	53,680
29 Apr 24	274.00000 +0.00	277.80	272.40	274.00	33,585
26 Apr 24	274.00000 -1.00	277.80	271.10	275.00	24,535
25 Apr 24	275.00000 +0.00	279.00	274.70	275.00	15,365
24 Apr 24	275.00000 +0.00	279.50	275.00	275.00	24,100
23 Apr 24	275.00000 +0.00	280.00	271.00	275.00	53,780
22 Apr 24	275.00000 +2.00	280.00	274.00	274.00	18,930
19 Apr 24	273.00000 +2.00	273.64	269.20	271.00	49,175
18 Apr 24	271.00000 +0.00	272.70	268.40	271.00	6,385
17 Apr 24	271.00000 +0.00	272.70	268.00	271.00	43,415
16 Apr 24	271.00000 -4.00	272.80	268.00	272.80	45,150
15 Apr 24	275.00000 +6.00	277.80	265.00	269.00	44,325
12 Apr 24	269.00000 +1.00	273.80	264.00	268.00	67,855
11 Apr 24	268.00000 +1.00	273.00	262.50	267.00	65,840
10 Apr 24	267.00000 -1.00	269.80	265.00	268.00	181,630
09 Apr 24	268.00000 -8.00	272.00	264.40	268.00	21,235
08 Apr 24	276.00000 +8.00	276.00	264.00	268.00	39,780
05 Apr 24	268.00000 +0.00	271.00	266.00	268.00	27,040
04 Apr 24	268.00000 -1.00	269.40	264.00	269.00	109,070
03 Apr 24	269.00000 +0.00	272.00	266.00	269.00	45,245
02 Apr 24	269.00000 +0.00	271.40	266.00	269.00	117,700
28 Mar 24	269.00000 +4.00	270.00	265.04	265.04	158,110
27 Mar 24	265.00000 -14.00	294.85	260.60	279.00	312,210
26 Mar 24	279.00000 +1.00	280.00	275.00	278.00	27,620
25 Mar 24	278.00000 +0.00	281.80	274.00	278.00	272,375
22 Mar 24	278.00000 -4.00	281.60	273.05	278.00	61,485
21 Mar 24	282.00000 -1.00	282.00	270.00	275.00	184,080
20 Mar 24	283.00000 +13.00	283.00	268.00	270.00	159,175
19 Mar 24	270.00000 +1.00	274.00	269.00	269.00	56,130
18 Mar 24	269.00000 +2.00	270.00	264.00	267.00	61,065
15 Mar 24	267.00000 +0.00	269.82	265.00	267.00	103,335
14 Mar 24	267.00000 -1.00	273.40	264.00	268.00	47,195
13 Mar 24	268.00000 +2.00	270.80	267.60	267.60	47,380
12 Mar 24	266.00000 +0.00	269.58	264.00	266.00	27,715
11 Mar 24	266.00000 +0.00	269.80	262.00	266.00	42,215
08 Mar 24	266.00000 +3.00	269.80	258.96	263.00	53,695
07 Mar 24	263.00000 -3.00	265.94	260.00	263.00	8,030
06 Mar 24	266.00000 +3.00	266.00	252.00	256.00	38,775
05 Mar 24	263.00000 +8.00	263.00	254.60	255.00	5,545
04 Mar 24	255.00000 +6.00	257.88	248.20	249.00	84,735
01 Mar 24	249.00000 +0.00	251.40	246.00	249.00	54,770
29 Feb 24	249.00000 +0.00	251.40	246.60	249.00	17,515
28 Feb 24	249.00000 +0.00	252.00	246.24	249.00	38,225
27 Feb 24	249.00000 +0.00	251.85	247.00	249.00	14,765
26 Feb 24	249.00000 +0.00	252.00	246.00	249.00	8,840
23 Feb 24	249.00000 +2.00	252.00	246.00	247.00	22,450
22 Feb 24	247.00000 +0.00	249.70	244.40	247.00	7,325
21 Feb 24	247.00000 -7.00	250.00	246.60	247.00	4,725
20 Feb 24	254.00000 +8.00	254.00	242.10	246.00	20,920
19 Feb 24	246.00000 +0.00	250.00	242.40	246.00	13,360
16 Feb 24	246.00000 -7.00	249.80	242.00	246.00	75,590
15 Feb 24	253.00000 +8.00	253.00	241.00	245.00	8,835
14 Feb 24	245.00000 +1.00	245.00	240.20	244.00	59,830
13 Feb 24	244.00000 +4.00	247.20	240.60	240.60	22,900
12 Feb 24	240.00000 +14.00	243.60	227.00	230.00	159,445
09 Feb 24	226.00000 -11.00	236.80	224.00	236.80	178,530
08 Feb 24	237.00000 +0.00	239.20	234.00	237.00	36,240
07 Feb 24	237.00000 -7.00	246.50	233.00	244.00	98,330
06 Feb 24	244.00000 -4.00	248.00	238.02	248.00	57,790
05 Feb 24	248.00000 +0.00	248.00	244.00	248.00	56,450
02 Feb 24	248.00000 +0.00	252.00	244.00	248.00	69,560
01 Feb 24	248.00000 -8.00	256.40	244.20	256.00	75,225
31 Jan 24	256.00000 -2.00	259.40	254.04	259.00	66,400
30 Jan 24	258.00000 +2.00	261.40	254.32	256.00	81,640
29 Jan 24	256.00000 +0.00	258.80	252.20	256.00	64,050
26 Jan 24	256.00000 -2.00	259.00	252.00	258.00	81,975
25 Jan 24	258.00000 -6.00	262.00	256.20	262.00	51,950
24 Jan 24	264.00000 -1.00	264.00	262.00	264.00	18,120
23 Jan 24	265.00000 -7.00	265.20	262.00	265.00	25,965
22 Jan 24	272.00000 +2.00	272.00	262.00	270.00	46,295
19 Jan 24	270.00000 +0.00	271.80	266.00	270.00	73,140
18 Jan 24	270.00000 +0.00	272.80	268.00	270.00	21,420
17 Jan 24	270.00000 -4.00	277.80	267.40	271.00	286,825
16 Jan 24	274.00000 +0.00	281.00	271.06	274.00	181,850
15 Jan 24	274.00000 -1.00	278.00	268.00	275.00	125,820
12 Jan 24	275.00000 -1.00	280.00	272.00	276.00	69,255
11 Jan 24	276.00000 -1.00	280.00	272.00	277.00	27,805
10 Jan 24	277.00000 +0.00	280.00	274.00	277.00	24,650
09 Jan 24	277.00000 +0.00	279.60	274.00	277.00	9,380
08 Jan 24	277.00000 -4.00	281.30	272.00	281.00	43,175
05 Jan 24	281.00000 -7.00	284.40	278.71	284.00	29,895
04 Jan 24	288.00000 +5.00	288.00	281.00	283.00	92,725
03 Jan 24	283.00000 +0.00	285.70	280.67	283.00	49,545
02 Jan 24	283.00000 +6.00	286.00	276.40	277.00	50,630
29 Dec 23	277.00000 +1.00	282.00	277.00	277.00	5,570
28 Dec 23	276.00000 +2.00	279.60	272.80	274.00	28,045
27 Dec 23	274.00000 +0.00	276.00	272.40	274.00	23,080
22 Dec 23	274.00000 -2.00	280.00	272.00	276.00	33,995
21 Dec 23	276.00000 -2.00	279.00	271.00	278.00	109,640
20 Dec 23	278.00000 +2.00	281.80	276.00	276.00	49,195
19 Dec 23	276.00000 +8.00	277.80	267.60	268.00	53,890
18 Dec 23	268.00000 +0.00	269.80	267.00	268.00	5,990
15 Dec 23	268.00000 +0.00	269.00	266.40	268.00	129,735
14 Dec 23	268.00000 -1.00	269.40	266.00	269.40	24,740
13 Dec 23	269.00000 -3.00	271.40	266.00	270.00	81,290
12 Dec 23	272.00000 +10.00	272.00	263.00	263.00	129,190
11 Dec 23	262.00000 +4.00	263.00	260.80	260.80	47,180
08 Dec 23	258.00000 +5.00	261.60	253.10	253.10	52,720
07 Dec 23	253.00000 +0.00	255.80	250.60	253.00	100,500
06 Dec 23	253.00000 -11.00	265.60	250.80	264.00	139,680
05 Dec 23	264.00000 -2.00	267.60	262.40	267.60	240,315
04 Dec 23	266.00000 -10.00	271.78	266.00	271.00	141,620
01 Dec 23	276.00000 -4.00	276.00	266.00	266.00	184,690
30 Nov 23	280.00000 +15.00	280.00	262.60	265.00	15,735
29 Nov 23	265.00000 -1.00	268.00	265.00	266.00	17,655
28 Nov 23	266.00000 -2.00	268.00	262.80	266.00	21,360
27 Nov 23	268.00000 +3.00	268.73	265.30	265.30	38,115
24 Nov 23	265.00000 +0.00	267.39	262.00	265.00	32,530
23 Nov 23	265.00000 -1.00	267.80	265.00	266.00	23,925
22 Nov 23	266.00000 +0.00	268.00	265.00	266.00	300,165
21 Nov 23	266.00000 +0.00	270.00	264.00	266.00	25,655
20 Nov 23	266.00000 -5.00	271.96	266.00	271.00	43,640
17 Nov 23	271.00000 +1.00	273.98	269.20	270.00	25,535
16 Nov 23	270.00000 +12.00	273.60	261.40	261.40	117,195
15 Nov 23	258.00000 +6.00	263.20	251.00	252.00	68,820
14 Nov 23	252.00000 +0.00	252.00	250.00	252.00	25,605
13 Nov 23	252.00000 -5.00	259.80	250.00	257.00	77,625
10 Nov 23	257.00000 -6.00	261.60	255.00	261.00	43,875
09 Nov 23	263.00000 +3.00	264.00	261.20	261.20	36,485
08 Nov 23	260.00000 +7.00	263.89	253.60	253.60	66,615
07 Nov 23	253.00000 -1.00	258.00	251.00	254.00	35,450
06 Nov 23	254.00000 +9.00	258.00	245.00	245.00	71,095
03 Nov 23	245.00000 +6.00	249.00	236.40	239.00	121,820
02 Nov 23	239.00000 +0.00	239.60	236.01	239.00	44,850
01 Nov 23	239.00000 -2.00	242.80	236.00	241.00	64,870
31 Oct 23	241.00000 +8.00	246.80	235.40	235.40	212,315
30 Oct 23	233.00000 +15.00	233.60	227.80	227.80	101,375
27 Oct 23	218.00000 +1.00	221.80	212.20	217.00	45,485
26 Oct 23	217.00000 -3.00	221.00	214.12	220.00	31,270
25 Oct 23	220.00000 +10.00	223.36	209.00	210.00	71,855
24 Oct 23	210.00000 +5.00	213.80	202.40	205.00	100,190
23 Oct 23	205.00000 +0.00	205.00	202.00	205.00	115,440
20 Oct 23	205.00000 -5.00	207.60	202.00	206.00	34,635
19 Oct 23	210.00000 +0.00	210.00	204.08	210.00	29,200
18 Oct 23	210.00000 +0.00	211.40	208.00	210.00	21,415
17 Oct 23	210.00000 +1.00	214.80	206.00	209.00	148,855
16 Oct 23	209.00000 -10.00	221.80	206.40	219.00	42,380
13 Oct 23	219.00000 -1.00	223.40	215.50	220.00	52,145
12 Oct 23	220.00000 +10.00	221.60	208.50	210.00	59,420
11 Oct 23	210.00000 -14.00	223.40	208.40	222.00	138,225
10 Oct 23	224.00000 -3.00	229.00	220.00	227.00	76,160
09 Oct 23	227.00000 -7.00	234.30	224.40	234.00	55,315
06 Oct 23	234.00000 +0.00	236.00	230.00	234.00	23,095
05 Oct 23	234.00000 -2.00	235.60	232.16	235.60	32,640
04 Oct 23	236.00000 -1.00	239.00	232.40	237.00	138,010
03 Oct 23	237.00000 +0.00	237.90	234.00	237.00	35,870
02 Oct 23	237.00000 +0.00	239.20	234.90	237.00	33,205
29 Sep 23	237.00000 +2.00	239.60	233.40	235.00	43,085
28 Sep 23	235.00000 -3.00	239.00	232.20	238.00	24,820
27 Sep 23	238.00000 +2.50	239.75	235.20	235.50	22,860
26 Sep 23	235.50000 +4.00	237.52	230.50	231.50	35,820
25 Sep 23	231.50000 +5.50	234.00	224.08	226.00	72,705
22 Sep 23	226.00000 -22.00	248.00	224.80	248.00	176,360
21 Sep 23	248.00000 -5.00	250.00	245.00	250.00	53,565
20 Sep 23	253.00000 -3.00	257.28	250.00	256.00	36,605
19 Sep 23	256.00000 -1.00	258.44	253.41	257.00	10,965
18 Sep 23	257.00000 -2.00	260.00	255.00	259.00	31,805
15 Sep 23	259.00000 -6.00	269.50	251.00	265.00	282,310
14 Sep 23	265.00000 +0.00	269.60	260.00	265.00	30,350
13 Sep 23	265.00000 -1.00	269.00	262.20	266.00	13,535
12 Sep 23	266.00000 +4.00	271.40	261.20	266.00	16,950
11 Sep 23	262.00000 -1.00	266.00	258.60	263.00	13,895
08 Sep 23	263.00000 -2.00	268.90	260.00	265.00	47,375
07 Sep 23	265.00000 +5.00	269.00	262.20	265.00	14,130
06 Sep 23	260.00000 -2.00	272.20	260.00	269.50	19,140
05 Sep 23	262.00000 +0.00	262.40	261.20	262.00	7,770
04 Sep 23	262.00000 +0.00	262.40	260.00	262.00	3,455
01 Sep 23	262.00000 +0.00	263.78	260.40	262.00	33,605
31 Aug 23	262.00000 -1.00	265.60	262.00	263.00	26,170
30 Aug 23	263.00000 +6.00	265.68	254.40	257.00	43,995
29 Aug 23	257.00000 +6.00	259.92	249.00	251.00	33,915
25 Aug 23	251.00000 +4.50	255.50	247.00	247.00	33,935
24 Aug 23	246.50000 -1.50	249.38	243.77	248.00	59,325
23 Aug 23	248.00000 -8.00	255.40	246.20	255.40	54,095
22 Aug 23	256.00000 +0.00	256.40	252.20	256.00	22,685
21 Aug 23	256.00000 +0.00	257.00	254.00	256.00	19,930
18 Aug 23	256.00000 -14.00	270.00	254.00	270.00	72,785
17 Aug 23	270.00000 -2.00	274.00	265.65	271.00	16,510
16 Aug 23	272.00000 +0.00	275.00	266.20	272.00	30,545
15 Aug 23	272.00000 -3.00	276.30	269.00	275.00	74,980
14 Aug 23	275.00000 +2.00	276.50	271.10	273.00	95,685
11 Aug 23	273.00000 +1.00	274.80	269.12	272.00	21,270
10 Aug 23	272.00000 +0.00	272.60	268.80	272.00	25,785
09 Aug 23	272.00000 +0.00	275.60	266.20	272.00	48,680
08 Aug 23	272.00000 +1.00	276.00	268.20	271.00	50,880
07 Aug 23	271.00000 -3.00	276.00	267.00	274.00	57,745
04 Aug 23	274.00000 +8.00	278.00	265.40	266.00	76,945
03 Aug 23	266.00000 +0.00	270.00	264.20	266.00	18,570
02 Aug 23	266.00000 +1.00	269.90	263.00	265.00	20,530
01 Aug 23	265.00000 +0.00	268.80	261.20	265.00	25,385
31 Jul 23	265.00000 +0.00	270.00	260.00	265.00	34,865
28 Jul 23	265.00000 +0.00	268.40	260.00	265.00	59,415
27 Jul 23	265.00000 +0.00	265.00	260.00	265.00	134,345
26 Jul 23	265.00000 +0.00	266.00	261.00	265.00	159,920
25 Jul 23	265.00000 -3.00	269.09	263.00	268.00	37,865
24 Jul 23	268.00000 +5.00	272.00	263.40	263.40	241,010
21 Jul 23	263.00000 -3.00	269.80	260.20	266.00	105,930
20 Jul 23	266.00000 +6.00	268.80	256.00	260.00	250,165
19 Jul 23	260.00000 -2.00	262.80	257.40	262.00	104,800
18 Jul 23	262.00000 +5.00	266.00	255.80	257.00	109,080
17 Jul 23	257.00000 -1.00	260.00	252.20	258.00	141,450
14 Jul 23	258.00000 +0.00	260.00	256.40	258.00	50,300
13 Jul 23	258.00000 -1.00	261.80	256.20	259.00	67,365
12 Jul 23	259.00000 +2.00	259.00	256.00	257.00	84,145
11 Jul 23	257.00000 -5.00	262.80	257.00	262.00	38,845
10 Jul 23	262.00000 +10.00	277.80	261.00	261.00	199,530
07 Jul 23	252.00000 +0.00	254.60	248.00	252.00	43,790
06 Jul 23	252.00000 -2.00	255.00	252.00	254.00	57,280
05 Jul 23	254.00000 +2.00	255.80	250.42	252.00	26,055
04 Jul 23	252.00000 +14.00	254.00	246.00	246.00	148,455
03 Jul 23	238.00000 +0.00	239.92	236.00	238.00	32,455
30 Jun 23	238.00000 +0.00	240.00	236.08	238.00	9,695
29 Jun 23	238.00000 +0.00	238.50	236.08	238.00	43,500
28 Jun 23	238.00000 +0.00	239.92	236.08	238.00	10,810
27 Jun 23	238.00000 +0.00	239.00	236.08	238.00	32,110
26 Jun 23	238.00000 +0.00	240.00	236.20	238.00	52,605
23 Jun 23	238.00000 +0.00	239.80	236.00	238.00	26,580
22 Jun 23	238.00000 -10.00	251.20	236.00	248.00	182,025
21 Jun 23	248.00000 +0.00	251.60	246.70	248.00	23,770
20 Jun 23	248.00000 +3.50	251.80	244.20	245.50	27,240
19 Jun 23	244.50000 +7.50	246.90	239.40	239.40	57,620
16 Jun 23	237.00000 +8.50	239.80	226.00	228.50	455,135
15 Jun 23	228.50000 +0.00	230.00	226.60	228.50	136,930
14 Jun 23	228.50000 +0.00	230.00	225.70	228.50	51,775
13 Jun 23	228.50000 +0.50	228.50	224.80	228.00	17,280
12 Jun 23	228.00000 +5.00	234.00	224.00	224.00	227,765
09 Jun 23	223.00000 +0.00	224.60	220.00	223.00	19,855
08 Jun 23	223.00000 -2.00	225.00	221.20	225.00	15,395
07 Jun 23	225.00000 +0.00	226.00	223.00	225.00	32,095
06 Jun 23	225.00000 +0.00	229.50	223.20	225.00	10,760
05 Jun 23	225.00000 +0.00	229.00	222.60	225.00	8,725
02 Jun 23	225.00000 +3.00	225.00	222.45	222.45	26,375
01 Jun 23	222.00000 +0.00	223.80	221.20	222.00	4,955
31 May 23	222.00000 +0.00	223.80	220.40	222.00	20,935
30 May 23	222.00000 -1.00	224.40	220.00	223.00	40,280
26 May 23	223.00000 +0.00	225.00	221.20	223.00	4,540
25 May 23	223.00000 +0.00	225.70	220.90	223.00	3,640
24 May 23	223.00000 -3.00	225.40	220.20	225.40	38,800
23 May 23	226.00000 +0.00	226.00	222.00	226.00	544,420
22 May 23	226.00000 +1.00	229.60	222.00	225.00	27,410
19 May 23	225.00000 +0.00	227.80	222.00	225.00	109,545
18 May 23	225.00000 +0.00	227.70	223.00	225.00	33,250
17 May 23	225.00000 +0.00	225.80	222.00	225.00	21,660
16 May 23	225.00000 +0.00	227.60	223.00	225.00	8,255
15 May 23	225.00000 +0.00	227.80	221.50	225.00	267,155
12 May 23	225.00000 -10.00	231.20	220.00	231.20	335,975
11 May 23	235.00000 +0.00	240.00	231.00	235.00	35,615
10 May 23	235.00000 +9.00	237.80	230.06	233.00	56,085
09 May 23	226.00000 +0.00	226.40	224.40	226.00	10,780
05 May 23	226.00000 +0.00	227.80	224.50	226.00	3,225
04 May 23	226.00000 +0.00	227.92	224.40	226.00	47,225
03 May 23	226.00000 +0.00	227.80	224.60	226.00	24,965
02 May 23	226.00000 +0.00	227.00	224.50	226.00	23,995
28 Apr 23	226.00000 +0.00	227.00	225.20	226.00	12,580
27 Apr 23	226.00000 +0.00	227.00	225.00	226.00	3,410
26 Apr 23	226.00000 +0.00	227.38	224.24	226.00	60,060
25 Apr 23	226.00000 +0.00	227.00	224.00	226.00	31,260
24 Apr 23	226.00000 -1.00	227.92	224.00	227.00	33,855
21 Apr 23	227.00000 +0.00	229.00	224.00	227.00	19,875
20 Apr 23	227.00000 +0.00	228.00	225.00	227.00	23,990
19 Apr 23	227.00000 -0.50	227.99	225.20	227.50	20,205
18 Apr 23	227.50000 +0.00	228.50	225.00	227.50	14,045
17 Apr 23	227.50000 +0.00	229.45	225.00	227.50	46,050
14 Apr 23	227.50000 +0.50	228.00	225.00	227.00	119,785
13 Apr 23	227.00000 -3.50	230.00	225.00	230.00	28,395
12 Apr 23	230.50000 -3.00	236.00	228.20	233.50	92,225
11 Apr 23	233.50000 +0.00	237.00	230.40	233.50	51,620
06 Apr 23	233.50000 +7.50	238.40	223.00	226.00	97,190
05 Apr 23	226.00000 +1.50	228.34	223.12	224.50	70,800
04 Apr 23	224.50000 +5.00	234.50	220.40	226.00	1,537,805
03 Apr 23	219.50000 +3.50	221.64	214.08	216.00	54,535
31 Mar 23	216.00000 +3.50	220.00	211.70	212.50	78,985
30 Mar 23	212.50000 +0.00	214.90	210.00	212.50	145,170
29 Mar 23	212.50000 +0.00	213.40	210.10	212.50	26,330
28 Mar 23	212.50000 -7.50	218.60	210.18	218.00	115,120
27 Mar 23	220.00000 -2.00	222.40	216.00	222.00	59,925
24 Mar 23	222.00000 -3.00	225.00	220.20	223.50	34,345
23 Mar 23	225.00000 -1.00	225.00	220.40	225.00	67,050
22 Mar 23	226.00000 +0.00	227.40	224.00	226.00	53,075
21 Mar 23	226.00000 -6.00	233.60	224.00	232.00	131,100
20 Mar 23	232.00000 -10.00	241.20	230.00	241.00	34,615
17 Mar 23	242.00000 -3.50	247.40	240.40	246.50	47,365
16 Mar 23	245.50000 -6.50	247.00	242.40	247.00	47,760
15 Mar 23	252.00000 +2.00	252.00	242.00	250.00	138,795
14 Mar 23	250.00000 +0.00	251.00	239.00	250.00	517,155
13 Mar 23	250.00000 -2.00	250.60	248.08	250.00	22,735
10 Mar 23	252.00000 -9.00	261.00	248.10	261.00	48,260
09 Mar 23	261.00000 -1.00	263.92	259.00	262.00	30,270
08 Mar 23	262.00000 +0.00	263.20	260.00	262.00	37,125
07 Mar 23	262.00000 +0.00	263.20	260.60	262.00	20,965
06 Mar 23	262.00000 +0.00	264.00	260.00	262.00	46,480
03 Mar 23	262.00000 +1.50	263.92	260.00	260.50	48,525
02 Mar 23	260.50000 +2.00	260.80	258.60	258.60	28,540
01 Mar 23	258.50000 -4.50	260.00	255.00	257.00	55,050
28 Feb 23	263.00000 +1.50	263.00	256.20	261.50	37,640
27 Feb 23	261.50000 -2.50	269.00	260.00	263.00	80,770
24 Feb 23	264.00000 -2.00	265.00	262.00	265.00	50,340
23 Feb 23	266.00000 +0.00	266.00	263.60	266.00	14,220
22 Feb 23	266.00000 +0.00	266.00	264.00	266.00	18,345
21 Feb 23	266.00000 -1.00	268.50	262.00	267.00	45,985
20 Feb 23	267.00000 +0.00	268.80	264.80	267.00	6,915
17 Feb 23	267.00000 -1.00	269.00	263.60	266.00	204,440
16 Feb 23	268.00000 +2.00	268.00	263.00	266.00	25,625
15 Feb 23	266.00000 +0.00	270.00	264.05	266.00	17,960
14 Feb 23	266.00000 +0.00	268.80	262.00	266.00	51,370
13 Feb 23	266.00000 -2.00	268.80	262.16	266.00	128,225
10 Feb 23	268.00000 +0.00	269.80	261.00	268.00	113,765
09 Feb 23	268.00000 -4.00	273.60	268.00	272.00	147,875
08 Feb 23	272.00000 +0.00	272.00	270.08	272.00	24,075
07 Feb 23	272.00000 +0.00	272.00	270.08	272.00	8,670
06 Feb 23	272.00000 +0.00	272.80	270.04	272.00	217,350
03 Feb 23	272.00000 +7.00	274.00	264.20	265.00	61,570
02 Feb 23	265.00000 +0.00	268.00	263.00	265.00	29,595
01 Feb 23	265.00000 +1.00	265.80	262.40	264.00	7,785
31 Jan 23	264.00000 -7.00	268.40	262.00	268.40	34,265
30 Jan 23	271.00000 +5.00	273.00	267.60	267.60	38,120
27 Jan 23	266.00000 +1.00	267.88	264.00	265.00	16,495
26 Jan 23	265.00000 +0.00	266.90	262.60	265.00	5,430
25 Jan 23	265.00000 +0.00	267.80	262.60	265.00	9,100
24 Jan 23	265.00000 +0.50	267.20	260.00	264.50	27,935
23 Jan 23	264.50000 +10.50	267.79	254.80	254.80	80,290
20 Jan 23	254.00000 +0.00	255.40	252.04	254.00	69,890
19 Jan 23	254.00000 +0.00	255.60	252.01	254.00	262,195
18 Jan 23	254.00000 -5.00	259.89	253.00	259.00	14,675
17 Jan 23	259.00000 -2.00	262.00	256.00	261.00	37,975
16 Jan 23	261.00000 -5.50	268.50	256.12	266.50	65,660
13 Jan 23	266.50000 +14.50	268.16	246.00	252.00	119,560
12 Jan 23	252.00000 -3.00	260.00	250.00	256.00	44,170
11 Jan 23	255.00000 -16.00	271.60	255.00	271.00	46,240
10 Jan 23	271.00000 -3.00	275.40	270.00	274.00	17,365
09 Jan 23	274.00000 -8.00	280.80	270.80	280.80	29,890
06 Jan 23	282.00000 +0.00	284.40	276.24	282.00	50,675
05 Jan 23	282.00000 +0.00	285.40	281.00	282.00	44,120
04 Jan 23	282.00000 +0.00	286.20	279.83	282.00	56,920
03 Jan 23	282.00000 +0.00	287.00	276.00	282.00	13,295
30 Dec 22	282.00000 +0.00	286.60	282.00	282.00	46,120
29 Dec 22	282.00000 +0.00	288.00	282.00	282.00	22,360
28 Dec 22	282.00000 +2.00	288.00	282.00	282.00	28,870
23 Dec 22	280.00000 +0.00	284.00	278.20	280.00	31,465
22 Dec 22	280.00000 +0.00	284.00	277.00	280.00	37,835
21 Dec 22	280.00000 +0.00	284.00	276.16	280.00	38,580
20 Dec 22	280.00000 +0.00	284.00	277.00	280.00	54,830
19 Dec 22	280.00000 -3.00	283.60	277.00	283.00	22,970
16 Dec 22	283.00000 +0.00	285.00	280.80	283.00	43,235
15 Dec 22	283.00000 -4.00	288.00	280.00	287.00	64,765
14 Dec 22	287.00000 +4.00	295.00	283.20	283.20	153,380
13 Dec 22	283.00000 +6.00	285.88	276.00	277.00	83,780
12 Dec 22	277.00000 +10.00	280.00	267.00	267.00	232,905
09 Dec 22	267.00000 +0.00	269.70	265.40	267.00	45,590
08 Dec 22	267.00000 -10.00	277.00	262.00	277.00	140,790
07 Dec 22	277.00000 +0.00	279.10	269.00	277.00	798,450
06 Dec 22	277.00000 +14.00	279.00	265.40	265.40	188,295
05 Dec 22	263.00000 +4.00	266.27	256.40	259.00	70,750
02 Dec 22	259.00000 -2.00	263.40	258.40	261.00	182,570
01 Dec 22	261.00000 +1.00	263.80	255.40	260.00	65,575
30 Nov 22	260.00000 +5.00	261.80	252.00	255.00	99,670
29 Nov 22	255.00000 +5.00	257.80	250.18	250.18	17,885
28 Nov 22	250.00000 +1.00	251.80	249.10	249.10	15,515
25 Nov 22	249.00000 +0.00	251.40	249.00	249.00	8,475
24 Nov 22	249.00000 -1.00	253.80	248.00	253.00	38,625
23 Nov 22	250.00000 -8.00	260.80	250.00	258.00	21,585
22 Nov 22	258.00000 +11.00	258.00	249.92	249.92	39,725
21 Nov 22	247.00000 +0.00	250.00	246.30	247.00	102,470
18 Nov 22	247.00000 -2.00	250.00	243.70	249.00	117,655
17 Nov 22	249.00000 -2.00	251.40	246.60	251.00	13,255
16 Nov 22	251.00000 +0.00	251.60	249.00	251.00	6,150
15 Nov 22	251.00000 -3.00	252.30	248.40	252.30	43,730
14 Nov 22	254.00000 +2.00	264.80	250.40	260.00	53,165
11 Nov 22	252.00000 +2.00	253.60	248.00	250.00	34,105
10 Nov 22	250.00000 +5.00	250.00	245.70	245.70	31,265
09 Nov 22	245.00000 +1.00	247.80	242.20	244.00	117,190
08 Nov 22	244.00000 +0.00	247.92	237.00	242.00	41,110
07 Nov 22	244.00000 +12.00	247.00	232.00	232.00	633,405
04 Nov 22	232.00000 +0.00	237.60	229.20	232.00	37,455
03 Nov 22	232.00000 -1.00	234.80	228.00	233.00	101,750
02 Nov 22	233.00000 +4.00	237.80	231.40	231.40	15,045
01 Nov 22	229.00000 +4.00	234.00	224.40	225.00	29,905
31 Oct 22	225.00000 +0.00	228.80	220.00	225.00	45,975
28 Oct 22	225.00000 -10.00	235.80	220.00	235.00	29,075
27 Oct 22	235.00000 +0.00	239.00	230.00	235.00	34,385
26 Oct 22	235.00000 +23.00	237.60	222.40	226.00	149,420
25 Oct 22	212.00000 +3.00	215.93	212.00	212.00	4,455
24 Oct 22	209.00000 +4.00	210.00	204.40	205.00	31,935
21 Oct 22	205.00000 +0.00	209.90	200.00	205.00	106,445
20 Oct 22	205.00000 +0.00	209.00	201.10	205.00	24,545
19 Oct 22	205.00000 +0.00	209.00	202.40	205.00	5,515
18 Oct 22	205.00000 +0.00	209.00	200.00	205.00	5,220
17 Oct 22	205.00000 +0.00	206.60	200.00	205.00	17,545
14 Oct 22	205.00000 +1.00	205.00	198.20	204.00	23,630
13 Oct 22	204.00000 -1.00	209.00	200.00	205.00	67,535
12 Oct 22	205.00000 +0.00	210.00	203.80	205.00	22,745
11 Oct 22	205.00000 +0.00	209.00	201.00	205.00	35,245
10 Oct 22	205.00000 +0.00	210.00	202.00	205.00	17,950
07 Oct 22	205.00000 +3.50	210.00	200.00	201.50	24,540
06 Oct 22	201.50000 +0.00	206.80	199.40	201.50	25,470
05 Oct 22	201.50000 +4.30	205.60	194.50	197.20	36,880
04 Oct 22	197.20000 -4.20	201.00	196.00	201.00	19,775
03 Oct 22	201.39999 -1.60	204.40	197.00	203.00	23,915
30 Sep 22	203.00000 -2.00	205.78	196.80	205.00	58,755
29 Sep 22	205.00000 +0.00	208.00	200.00	205.00	15,715
28 Sep 22	205.00000 -3.00	207.80	193.69	207.80	129,610
27 Sep 22	208.00000 -10.00	215.40	206.60	215.40	216,805
26 Sep 22	218.00000 +0.00	218.00	214.80	218.00	24,225
23 Sep 22	218.00000 +0.00	219.80	214.00	218.00	34,250
22 Sep 22	218.00000 -1.00	220.00	215.00	219.00	86,575
21 Sep 22	219.00000 +2.00	221.80	210.00	217.00	25,355
20 Sep 22	217.00000 +0.00	222.00	217.00	217.00	17,765
16 Sep 22	217.00000 +0.00	222.60	217.00	217.00	21,565
15 Sep 22	217.00000 +3.00	223.60	204.00	214.00	29,410
14 Sep 22	214.00000 -3.00	220.00	208.00	215.00	21,880
13 Sep 22	217.00000 -7.00	225.30	210.00	224.00	155,405
12 Sep 22	224.00000 +0.00	227.80	223.00	224.00	31,735
09 Sep 22	224.00000 +0.00	227.60	222.00	224.00	43,630
08 Sep 22	224.00000 -4.00	229.40	224.00	228.00	45,970
07 Sep 22	228.00000 +3.00	233.80	226.20	226.20	208,210
06 Sep 22	225.00000 +0.00	226.40	220.40	225.00	13,290
05 Sep 22	225.00000 +0.00	227.00	220.00	225.00	49,420
02 Sep 22	225.00000 +3.00	227.80	220.00	222.00	17,015
01 Sep 22	222.00000 -4.00	229.80	220.00	225.00	22,530
31 Aug 22	226.00000 +0.00	232.00	222.42	226.00	43,175
30 Aug 22	226.00000 -4.00	231.40	221.20	225.00	67,560
26 Aug 22	230.00000 +5.00	230.00	221.00	225.00	14,950
25 Aug 22	225.00000 -2.00	228.50	220.50	227.00	104,490
24 Aug 22	227.00000 +1.00	228.56	225.00	226.00	23,180
23 Aug 22	226.00000 +0.00	226.96	223.00	226.00	46,760
22 Aug 22	226.00000 +0.00	227.52	222.20	226.00	48,720
19 Aug 22	226.00000 +1.00	228.90	225.00	225.00	10,565
18 Aug 22	225.00000 +0.00	227.40	225.00	225.00	8,390
17 Aug 22	225.00000 +0.00	230.00	225.00	225.00	49,810
16 Aug 22	225.00000 +0.00	227.60	222.40	225.00	39,345
15 Aug 22	225.00000 +0.00	229.60	225.00	225.00	10,985
12 Aug 22	225.00000 +0.00	228.80	225.00	225.00	4,720
11 Aug 22	225.00000 +0.00	227.20	224.74	225.00	37,165
10 Aug 22	225.00000 +0.00	227.40	220.00	225.00	105,955
09 Aug 22	225.00000 +0.00	229.00	222.20	225.00	11,740
08 Aug 22	225.00000 +0.00	226.00	222.00	225.00	59,550
05 Aug 22	225.00000 -1.00	229.80	224.00	226.00	28,245
04 Aug 22	226.00000 +2.00	230.00	220.00	224.00	189,860
03 Aug 22	224.00000 +2.00	227.60	218.00	222.00	396,680
02 Aug 22	222.00000 +0.00	224.40	205.00	222.00	47,120
01 Aug 22	222.00000 +0.00	228.00	205.00	222.00	184,190
29 Jul 22	222.00000 +0.00	228.00	205.00	222.00	322,995
28 Jul 22	222.00000 +0.00	226.60	221.40	222.00	1,425
27 Jul 22	222.00000 +2.00	227.88	220.20	220.20	30,730
26 Jul 22	220.00000 -4.00	224.00	218.40	224.00	12,415
25 Jul 22	224.00000 -2.00	227.00	220.80	226.00	17,545
22 Jul 22	226.00000 +1.00	228.00	224.00	225.00	24,820
21 Jul 22	225.00000 +5.00	228.00	220.00	220.00	130,280
20 Jul 22	220.00000 +5.00	222.00	214.90	215.00	52,835
19 Jul 22	215.00000 +3.00	217.90	210.40	212.00	35,910
18 Jul 22	212.00000 +0.00	214.00	210.00	212.00	273,355
15 Jul 22	212.00000 +1.00	212.00	208.00	211.00	50,385
14 Jul 22	211.00000 +0.00	211.00	208.00	211.00	14,795
13 Jul 22	211.00000 -30.18	222.00	208.00	218.00	125,515
12 Jul 22	241.17766 +12.96	242.77	228.82	228.82	31,974
11 Jul 22	228.22183 +1.99	232.01	225.63	226.23	89,539
08 Jul 22	226.22864 +0.00	231.81	225.43	226.23	2,112
07 Jul 22	226.22864 +0.00	231.01	224.04	226.23	5,469
06 Jul 22	226.22864 +0.00	231.01	223.64	226.23	1,590
05 Jul 22	226.22864 +0.00	232.81	223.64	226.23	19,767
04 Jul 22	226.22864 +0.00	231.81	221.44	226.23	69,837
01 Jul 22	226.22864 +1.99	231.81	223.04	224.24	3,131
30 Jun 22	224.23543 -3.99	230.81	223.04	228.22	26,154
29 Jun 22	228.22183 -1.00	229.62	223.24	229.22	105,584
28 Jun 22	229.21843 +2.99	233.20	223.24	226.23	18,237
27 Jun 22	226.22864 +0.00	228.92	225.33	226.23	119,255
24 Jun 22	226.22864 +0.00	228.62	225.33	226.23	5,077
23 Jun 22	226.22864 +1.99	229.22	219.45	224.24	48,108
22 Jun 22	224.23543 +0.00	225.23	219.75	224.24	8,343
21 Jun 22	224.23543 +0.00	226.23	220.25	224.24	58,930
20 Jun 22	224.23543 +6.98	227.23	219.25	221.25	36,258
17 Jun 22	217.25923 +0.00	222.64	214.27	217.26	7,260
16 Jun 22	217.25923 +0.00	222.64	213.27	217.26	65,748
15 Jun 22	217.25923 +2.99	219.25	215.47	215.47	14,529
14 Jun 22	214.26944 +0.00	218.65	213.32	214.27	18,673
13 Jun 22	214.26944 -3.99	222.74	210.08	218.26	236,539
10 Jun 22	218.25583 +0.00	219.25	215.47	218.26	31,040
09 Jun 22	218.25583 +0.00	220.02	213.67	218.26	80,810
08 Jun 22	218.25583 +0.00	219.45	213.77	218.26	17,188
07 Jun 22	218.25583 +1.99	223.24	217.26	217.26	25,261
06 Jun 22	216.26262 +1.00	218.85	212.67	215.27	27,544
01 Jun 22	215.26604 +5.98	217.26	208.99	209.29	31,753
31 May 22	209.28642 +0.00	211.68	207.29	209.29	6,753
30 May 22	209.28642 +0.00	211.68	209.29	209.29	9,939
27 May 22	209.28642 +0.00	211.68	206.42	209.29	13,687
26 May 22	209.28642 +0.00	211.68	205.50	209.29	59,929
25 May 22	209.28642 +0.00	212.08	204.30	209.29	74,463
24 May 22	209.28642 -2.99	214.07	206.79	212.28	29,094
23 May 22	212.27621 +1.99	212.87	209.29	210.28	20,555
20 May 22	210.28300 +1.00	212.08	209.09	209.29	15,262
19 May 22	209.28642 +0.00	212.08	206.70	209.29	4,992
18 May 22	209.28642 -1.99	212.08	206.30	211.28	23,997
17 May 22	211.27962 +5.98	212.87	205.90	209.29	13,195
16 May 22	205.30000 +0.00	206.79	202.31	205.30	9,231
13 May 22	205.30000 -1.99	209.09	203.31	207.29	35,024
12 May 22	207.29321 -8.97	218.65	205.30	213.27	121,548
11 May 22	216.26262 +0.00	218.65	213.29	216.26	1,821
10 May 22	216.26262 +0.00	216.26	213.27	216.26	46,041
09 May 22	216.26262 -1.00	218.26	213.27	217.26	110,641
06 May 22	217.25923 +0.00	218.46	214.15	217.26	17,520
05 May 22	217.25923 +1.99	219.25	211.28	214.27	30,584
04 May 22	215.26604 -8.97	234.00	213.27	229.22	44,135
03 May 22	224.23543 +1.00	229.22	219.25	223.24	54,355
29 Apr 22	223.23882 -4.98	227.88	219.25	227.88	37,608
28 Apr 22	228.22183 -2.99	234.20	225.23	231.21	59,899
27 Apr 22	231.21164 +5.98	236.95	225.23	225.23	66,190
26 Apr 22	225.23203 +1.00	230.02	222.24	224.24	25,221
25 Apr 22	224.23543 +1.99	227.23	207.29	216.26	432,916
22 Apr 22	222.24222 -6.98	228.22	219.25	228.22	31,236
21 Apr 22	229.21843 +26.91	233.40	220.15	220.25	296,096
20 Apr 22	202.31020 -8.97	210.28	200.32	210.28	86,765
19 Apr 22	211.27962 -1.00	211.28	207.29	211.28	29,099
14 Apr 22	212.27621 +0.00	214.07	210.28	212.28	5,183
13 Apr 22	212.27621 -1.99	214.27	209.49	214.27	33,464
12 Apr 22	214.26944 +1.00	215.40	209.37	212.28	13,049
11 Apr 22	213.27283 -1.00	215.40	209.88	214.27	18,588
08 Apr 22	214.26944 +1.99	218.26	208.69	212.28	56,437
07 Apr 22	212.27621 -3.99	218.26	211.68	216.26	25,020
06 Apr 22	216.26262 +4.98	218.46	208.29	211.28	97,536
05 Apr 22	211.27962 -8.97	219.70	205.50	218.75	66,220
04 Apr 22	220.24905 -11.96	234.20	219.25	232.21	68,006
01 Apr 22	232.20825 -1.99	235.00	231.21	234.20	92,785
31 Mar 22	234.20145 +12.96	235.16	222.64	222.64	60,044
30 Mar 22	221.24565 +0.00	224.83	221.25	221.25	12,242
29 Mar 22	221.24565 -1.99	225.23	220.25	223.24	30,393
28 Mar 22	223.23882 +0.00	228.82	221.64	223.24	23,961
25 Mar 22	223.23882 +0.00	228.82	220.45	223.24	29,962
24 Mar 22	223.23882 +0.00	228.82	218.26	223.24	14,529
23 Mar 22	223.23882 +0.00	227.03	217.86	223.24	11,710
22 Mar 22	223.23882 +6.48	235.20	220.75	220.75	87,613
21 Mar 22	216.76094 +6.48	219.25	212.97	212.97	25,993
18 Mar 22	210.28300 +4.98	213.07	205.01	205.30	18,623
17 Mar 22	205.30000 +1.00	211.16	203.71	204.30	11,188
16 Mar 22	204.30341 +8.97	211.28	197.33	197.33	57,345
15 Mar 22	195.33398 -1.99	196.93	191.75	196.93	157,525
14 Mar 22	197.32718 +0.00	197.63	193.54	197.33	48,470
11 Mar 22	197.32718 -1.00	200.72	192.54	198.32	55,213
10 Mar 22	198.32379 +0.00	201.51	197.53	198.32	92,976
09 Mar 22	198.32379 -1.00	202.91	196.33	199.32	70,389
08 Mar 22	199.32039 +7.97	203.31	188.16	191.35	40,864
07 Mar 22	191.34756 -2.99	193.34	181.98	193.34	75,918
04 Mar 22	194.33737 -10.96	203.31	182.90	203.31	170,901
03 Mar 22	205.30000 -12.96	219.75	203.51	218.26	125,702
02 Mar 22	218.25583 -5.98	227.23	215.27	224.24	45,971
01 Mar 22	224.23543 -1.00	228.22	219.45	225.23	37,417
28 Feb 22	225.23203 +17.94	227.95	208.29	208.29	124,072
25 Feb 22	207.29321 +0.00	215.27	205.53	207.29	34,041
24 Feb 22	207.29321 -14.95	217.26	203.31	217.26	82,330
23 Feb 22	222.24222 +3.99	224.63	215.86	218.26	18,408
22 Feb 22	218.25583 -16.94	233.70	215.27	232.21	132,781
21 Feb 22	235.19804 -7.97	246.16	232.41	243.17	41,506
18 Feb 22	243.17087 -1.00	248.09	241.58	244.17	67,785
17 Feb 22	244.16748 +9.97	246.76	227.62	234.20	125,577
16 Feb 22	234.20145 -1.99	234.80	233.60	234.80	8,664
15 Feb 22	236.19466 -1.00	237.79	231.21	237.19	33,102
14 Feb 22	237.19125 -1.99	241.97	233.20	239.18	59,121
11 Feb 22	239.18448 +2.99	243.17	235.00	236.19	83,052
10 Feb 22	236.19466 +5.98	242.97	229.22	235.20	83,684
09 Feb 22	230.21504 -1.49	231.21	227.23	231.21	29,861
08 Feb 22	231.70993 -2.49	237.19	230.66	234.20	114,870
07 Feb 22	234.20145 +0.00	237.19	232.31	234.20	7,099
04 Feb 22	234.20145 -1.00	241.18	231.61	235.20	48,911
03 Feb 22	235.19804 +9.97	247.16	232.41	238.19	151,093
02 Feb 22	225.23203 +6.98	229.22	220.45	220.45	54,771
01 Feb 22	218.25583 +2.99	224.93	216.26	216.26	37,824
31 Jan 22	215.26604 +5.98	218.06	208.69	209.29	58,213
28 Jan 22	209.28642 +0.00	211.28	207.29	209.29	89,063
27 Jan 22	209.28642 +3.99	212.67	204.30	205.30	41,832
26 Jan 22	205.30000 +7.97	214.27	199.32	199.32	119,953
25 Jan 22	197.32718 +7.97	201.11	185.37	187.36	127,378
24 Jan 22	189.35437 -19.93	211.28	185.77	208.29	201,575
21 Jan 22	209.28642 -16.94	224.04	206.60	224.04	145,083
20 Jan 22	226.22864 -1.00	229.22	223.36	227.23	17,339
19 Jan 22	227.22525 +1.99	230.91	223.66	226.23	29,239
18 Jan 22	225.23203 -4.98	232.79	223.44	230.22	87,246
17 Jan 22	230.21504 -15.95	247.36	227.32	246.16	103,798
14 Jan 22	246.16068 +0.00	248.73	243.17	246.16	16,366
13 Jan 22	246.16068 -6.98	252.74	243.59	252.74	59,281
12 Jan 22	253.13689 +3.99	255.09	245.16	249.15	45,148
11 Jan 22	249.15048 -2.99	251.54	245.72	251.54	54,169
10 Jan 22	252.14029 -9.97	261.51	249.15	261.51	54,721
07 Jan 22	262.10632 +7.97	265.10	251.14	254.13	46,197
06 Jan 22	254.13350 -16.94	271.79	245.16	269.08	206,973
05 Jan 22	271.07571 -8.97	280.84	271.08	280.05	67,459
04 Jan 22	280.04514 +5.98	282.84	271.08	274.07	107,500
31 Dec 21	274.06552 +1.99	276.06	269.88	272.07	17,525
30 Dec 21	272.07233 -1.00	276.66	269.28	273.07	84,015
29 Dec 21	273.06891 +5.98	275.06	261.11	265.10	82,069
24 Dec 21	267.08929 +1.99	267.89	263.50	265.10	25,873
23 Dec 21	265.09610 +5.98	268.29	256.33	259.12	40,889
22 Dec 21	259.11652 +1.99	264.90	255.13	257.12	153,953
21 Dec 21	257.12332 +15.95	258.72	243.17	244.17	130,408
20 Dec 21	241.17766 +8.97	244.87	229.62	232.21	74,849
17 Dec 21	232.20825 +6.98	235.00	221.25	225.23	94,566
16 Dec 21	225.23203 -3.99	230.02	224.24	229.22	25,226
15 Dec 21	229.21843 -1.49	232.96	227.42	230.71	56,783
14 Dec 21	230.71333 +17.44	231.21	211.68	213.27	62,673
13 Dec 21	213.27283 +6.98	214.27	205.30	206.30	64,203
10 Dec 21	206.29660 +1.00	209.29	199.32	205.30	55,057
09 Dec 21	205.30000 +5.98	207.29	195.43	199.32	447,235
08 Dec 21	199.32039 -13.95	217.26	193.26	213.27	232,640
07 Dec 21	213.27283 -6.98	224.04	209.29	222.24	153,055
06 Dec 21	220.24905 -9.97	230.61	219.25	230.22	69,195
03 Dec 21	230.21504 +0.00	231.01	227.23	230.22	27,012
02 Dec 21	230.21504 -1.99	235.20	227.23	232.21	10,967
01 Dec 21	232.20825 +1.99	234.00	229.42	232.21	17,700
30 Nov 21	230.21504 -12.96	235.40	220.15	235.40	165,467
29 Nov 21	243.17087 +2.99	259.12	235.20	240.18	36,058
26 Nov 21	240.18106 -8.97	245.10	235.66	242.17	67,966
25 Nov 21	249.15048 +7.97	252.74	243.07	243.07	24,779
24 Nov 21	241.17766 +0.00	245.16	238.79	241.18	24,794
23 Nov 21	241.17766 +3.99	244.17	231.59	237.19	163,751
22 Nov 21	237.19125 -11.96	246.01	235.20	246.01	39,981
19 Nov 21	249.15048 -5.98	256.72	247.16	255.13	40,402
18 Nov 21	255.13010 -1.00	261.11	251.54	256.13	89,981
17 Nov 21	256.12671 +13.45	259.12	239.18	244.17	90,974
16 Nov 21	242.67258 -1.00	249.15	242.67	245.16	47,391
15 Nov 21	243.66916 +8.47	245.16	234.20	235.20	63,410
12 Nov 21	235.19804 +2.99	239.18	229.42	234.20	34,753
11 Nov 21	232.20825 +1.00	234.00	229.24	231.21	23,480
10 Nov 21	231.21164 -4.98	236.19	227.32	236.19	33,539
09 Nov 21	236.19466 +0.00	239.06	233.40	236.19	29,365
08 Nov 21	236.19466 +1.99	239.18	235.60	235.60	11,002
05 Nov 21	234.20145 +9.97	239.18	224.53	224.53	101,575
04 Nov 21	224.23543 +1.99	227.23	221.44	222.24	23,359
03 Nov 21	222.24222 +1.99	225.23	220.25	220.25	7,997
02 Nov 21	220.24905 +3.99	224.24	215.47	216.26	23,139
01 Nov 21	216.26262 +0.00	220.25	213.27	216.26	76,610
29 Oct 21	216.26262 +0.00	217.06	214.27	216.26	5,985
28 Oct 21	216.26262 +0.00	219.25	213.94	216.26	44,943
27 Oct 21	216.26262 +0.00	219.25	213.27	216.26	27,960
26 Oct 21	216.26262 +0.00	223.24	214.27	218.26	36,017
25 Oct 21	216.26262 -9.97	225.27	214.17	225.27	66,210
22 Oct 21	226.22864 -3.49	229.57	225.83	229.57	18,147
21 Oct 21	229.71675 -6.48	244.91	227.79	237.19	92,253
20 Oct 21	236.19466 +0.00	243.17	234.40	236.19	94,722
19 Oct 21	236.19466 +2.99	239.18	231.35	233.20	28,708
18 Oct 21	233.20486 +15.95	236.99	218.16	218.16	41,862
15 Oct 21	217.25923 +1.99	219.25	215.35	215.35	18,964
14 Oct 21	215.26604 +4.98	216.66	209.78	211.28	11,012
13 Oct 21	210.28300 +0.00	211.08	209.29	210.28	12,583
12 Oct 21	210.28300 +0.00	210.28	209.29	210.28	31,276
11 Oct 21	210.28300 +0.00	210.88	209.29	210.28	15,412
08 Oct 21	210.28300 -6.98	219.25	209.69	217.26	43,774
07 Oct 21	217.25923 +7.97	219.25	207.69	209.29	75,030
06 Oct 21	209.28642 -22.92	229.42	205.50	229.42	132,590
05 Oct 21	232.20825 -6.98	241.10	229.62	239.18	59,121
04 Oct 21	239.18448 +2.99	241.10	231.21	236.19	62,974
01 Oct 21	236.19466 +2.99	239.18	233.27	233.27	54,049
30 Sep 21	233.20486 +7.97	237.19	225.83	227.23	100,843
29 Sep 21	225.23203 +3.99	228.89	218.16	221.25	92,775
28 Sep 21	221.24565 +8.47	224.24	212.67	212.77	122,501
27 Sep 21	212.77451 +11.46	215.07	201.31	201.31	56,843
24 Sep 21	201.31360 +2.99	203.31	197.33	198.32	17,123
23 Sep 21	198.32379 +1.99	199.32	194.94	196.33	89,845
22 Sep 21	196.33058 +0.00	199.32	194.44	196.33	29,866
21 Sep 21	196.33058 +1.00	199.32	193.14	195.33	14,228
20 Sep 21	195.33398 -8.97	205.30	190.26	204.30	94,320
17 Sep 21	204.30341 -1.00	206.10	203.31	206.10	31,050
16 Sep 21	205.30000 -4.98	214.07	203.31	210.28	20,394
15 Sep 21	210.28300 -1.99	213.27	205.90	212.28	22,421
14 Sep 21	212.27621 +0.00	212.77	207.59	212.28	16,436
13 Sep 21	212.27621 +0.00	213.40	209.29	212.28	24,247
10 Sep 21	212.27621 +0.00	216.06	207.29	212.28	72,717
09 Sep 21	212.27621 +0.00	217.06	209.29	212.28	897,795
08 Sep 21	212.27621 +3.99	216.86	209.29	210.28	26,214
07 Sep 21	208.28983 +0.00	212.28	206.50	208.29	32,626
06 Sep 21	208.28983 +0.00	212.67	206.30	208.29	28,973
03 Sep 21	208.28983 +0.00	212.77	208.29	208.29	36,946
02 Sep 21	208.28983 +1.99	213.27	206.79	206.79	17,008
01 Sep 21	206.29660 +0.00	211.28	206.30	206.30	16,315
31 Aug 21	206.29660 +0.00	211.28	205.90	206.30	22,160
27 Aug 21	206.29660 +1.00	211.08	206.30	206.30	203,868
26 Aug 21	205.30000 -1.99	211.88	205.30	207.29	56,758
25 Aug 21	207.29321 -1.99	212.28	207.29	209.29	7,134
24 Aug 21	209.28642 +0.00	217.26	207.29	209.29	289,699
23 Aug 21	209.28642 +3.99	213.27	203.51	205.30	14,645
20 Aug 21	205.30000 +7.97	209.29	196.37	197.33	19,612
19 Aug 21	197.32718 +0.00	198.32	195.38	196.93	84,502
18 Aug 21	197.32718 -1.99	203.31	195.33	199.32	165,859
17 Aug 21	199.32039 -6.48	203.31	195.41	203.31	54,224
16 Aug 21	205.79831 -7.47	215.07	199.32	213.27	57,119
13 Aug 21	213.27283 +5.48	215.27	208.89	208.89	92,359
12 Aug 21	207.79150 +0.00	212.19	203.31	207.79	28,878
11 Aug 21	207.79150 +3.49	211.28	202.11	204.30	34,653
10 Aug 21	204.30341 +2.99	207.29	195.93	201.31	59,653
09 Aug 21	201.31360 +25.91	205.30	183.37	183.37	248,028
06 Aug 21	175.40195 +0.00	177.20	175.40	175.40	2,458
05 Aug 21	175.40195 +0.00	177.20	175.40	175.40	26,696
04 Aug 21	175.40195 +0.00	176.40	174.99	175.40	18,648
03 Aug 21	175.40195 -4.98	179.59	173.61	179.59	84,111
02 Aug 21	180.38496 +2.19	182.38	177.04	178.19	49,799
30 Jul 21	178.19243 -2.79	179.39	177.04	179.39	61,986
29 Jul 21	180.98293 -2.39	182.72	179.39	182.72	46,242
28 Jul 21	183.37476 -1.00	185.17	183.14	184.37	4,666
27 Jul 21	184.37135 +1.00	184.37	181.58	183.37	34,452
26 Jul 21	183.37476 -1.00	186.36	181.58	184.37	20,595
23 Jul 21	184.37135 +0.00	184.37	181.38	184.37	104,540
22 Jul 21	184.37135 +0.00	184.37	181.58	184.37	25,647
21 Jul 21	184.37135 -1.99	189.16	182.58	186.36	41,125
20 Jul 21	186.36456 -1.00	187.56	184.87	187.36	28,111
19 Jul 21	187.36116 +0.00	187.86	182.38	187.36	108,393
16 Jul 21	187.36116 +1.00	187.84	183.37	186.36	90,016
15 Jul 21	186.36456 +1.00	188.36	183.37	185.37	86,800
14 Jul 21	185.36795 +1.00	187.16	183.37	184.37	21,674
13 Jul 21	184.37135 -14.95	200.12	179.39	200.12	273,113
12 Jul 21	199.32039 +0.00	201.31	197.93	199.32	25,657
09 Jul 21	199.32039 -1.99	202.11	198.00	201.31	121,683
08 Jul 21	201.31360 -1.99	203.11	201.31	202.31	283,498
07 Jul 21	203.30679 +1.00	205.30	202.31	202.31	32,801
06 Jul 21	202.31020 -4.98	209.09	199.72	207.29	47,657
05 Jul 21	207.29321 -3.99	212.28	206.20	210.28	32,059
02 Jul 21	211.27962 +3.99	212.28	207.29	207.29	48,996
01 Jul 21	207.29321 +1.99	209.29	205.30	205.30	25,747
30 Jun 21	205.30000 +0.50	207.09	204.50	204.80	28,040
29 Jun 21	204.80171 +9.27	206.10	195.13	195.53	46,684
28 Jun 21	195.53329 +5.18	197.15	189.85	190.35	37,342
25 Jun 21	190.35097 +8.97	191.15	182.66	182.66	91,125
24 Jun 21	181.38156 +4.98	183.22	176.60	176.60	28,572
23 Jun 21	176.39854 +0.00	179.39	176.40	176.40	23,440
22 Jun 21	176.39854 +0.00	178.79	176.40	176.40	6,251
21 Jun 21	176.39854 +0.00	179.37	176.40	176.40	18,468
18 Jun 21	176.39854 +0.00	179.24	175.80	176.40	28,015
17 Jun 21	176.39854 +0.00	179.39	175.40	176.40	56,788
16 Jun 21	176.39854 +3.99	177.40	172.01	172.41	13,882
15 Jun 21	172.41214 +0.00	175.40	171.52	172.41	27,017
14 Jun 21	172.41214 +1.00	175.40	171.22	171.42	27,127
11 Jun 21	171.41554 +0.00	171.42	170.02	171.42	33,930
10 Jun 21	171.41554 +0.00	171.61	169.86	171.42	5,755
09 Jun 21	171.41554 -1.00	172.41	169.57	172.41	13,546
08 Jun 21	172.41214 +0.00	173.21	169.42	172.41	21,217
07 Jun 21	172.41214 -3.99	177.12	169.42	176.40	48,103
04 Jun 21	176.39854 +0.00	179.39	173.61	176.40	64,504
03 Jun 21	176.39854 +1.00	179.09	174.41	175.40	29,300
02 Jun 21	175.40195 -3.99	179.59	173.43	179.39	35,882
01 Jun 21	179.38835 +0.00	180.19	177.49	179.39	18,041
28 May 21	179.38835 +0.00	181.38	179.23	179.39	7,897
27 May 21	179.38835 +0.00	181.18	179.23	179.39	30,198
26 May 21	179.38835 +0.00	181.18	179.39	179.39	44,366
25 May 21	179.38835 +0.00	180.76	178.90	179.39	21,127
24 May 21	179.38835 +1.00	181.38	178.39	178.39	18,257
21 May 21	178.39175 +0.00	181.18	178.39	178.39	45,650
20 May 21	178.39175 +0.00	181.18	178.07	178.39	22,456
19 May 21	178.39175 +0.00	181.38	177.81	178.39	151,144
18 May 21	178.39175 -1.00	181.28	178.39	179.39	51,269
17 May 21	179.38835 +3.99	181.00	178.39	180.38	241,942
14 May 21	175.40195 +3.99	177.20	170.82	171.42	37,588
13 May 21	171.41554 -3.99	177.40	170.42	175.40	45,133
12 May 21	175.40195 +0.40	177.40	175.35	175.35	19,938
11 May 21	175.00331 -4.39	179.43	173.81	179.39	27,132
10 May 21	179.38835 +0.00	181.38	177.40	179.39	79,811
07 May 21	179.38835 +0.00	180.38	177.59	179.39	25,436
06 May 21	179.38835 +0.00	181.38	177.99	179.39	11,690
05 May 21	179.38835 +0.00	195.33	177.59	179.39	227,347
04 May 21	179.38835 +0.00	183.37	177.59	179.39	99,824
30 Apr 21	179.38835 +0.00	181.28	177.99	179.39	52,107
29 Apr 21	179.38835 +1.00	180.34	179.19	179.19	10,049
28 Apr 21	178.39175 +2.99	179.19	175.48	175.48	25,381
27 Apr 21	175.40195 -4.98	180.56	174.21	180.38	83,338
26 Apr 21	180.38496 +0.00	181.38	179.59	180.38	88,752
23 Apr 21	180.38496 +4.58	180.98	175.88	175.88	110,626
22 Apr 21	175.80058 +8.37	177.40	173.41	173.41	119,381
21 Apr 21	167.42912 +0.00	169.42	165.52	167.43	19,215
20 Apr 21	167.42912 -2.99	170.82	165.64	170.42	48,435
19 Apr 21	170.41893 -1.00	171.02	169.42	171.02	18,443
16 Apr 21	171.41554 +0.00	173.01	169.45	172.41	6,868
15 Apr 21	171.41554 -2.99	174.21	171.42	174.21	61,083
14 Apr 21	174.40535 -1.99	176.40	173.41	176.40	41,476
13 Apr 21	176.39854 -1.00	179.39	175.40	177.40	74,307
12 Apr 21	177.39516 -1.99	181.18	175.40	179.39	77,834
09 Apr 21	179.38835 +0.00	181.38	177.59	179.39	87,176
08 Apr 21	179.38835 +7.97	181.38	173.41	173.41	149,518
07 Apr 21	171.41554 +1.00	173.41	169.82	170.42	11,328
06 Apr 21	170.41893 +4.98	173.35	164.04	165.44	70,986
01 Apr 21	165.43591 +0.00	167.43	163.44	165.44	77,278
31 Mar 21	165.43591 -1.99	167.23	165.44	167.23	16,009
30 Mar 21	167.42912 -4.58	169.82	165.44	169.82	57,566
29 Mar 21	172.01350 -5.38	177.40	169.44	177.40	119,471
26 Mar 21	177.39516 +0.00	178.19	175.60	177.40	37,447
25 Mar 21	177.39516 -1.00	179.19	175.60	178.39	32,119
24 Mar 21	178.39175 -1.00	179.34	178.23	178.39	15,242
23 Mar 21	179.38835 +0.00	180.48	177.79	179.39	35,671
22 Mar 21	179.38835 +0.00	181.38	178.79	179.39	83,890
19 Mar 21	179.38835 +0.00	181.28	178.59	179.39	67,484
18 Mar 21	179.38835 +1.00	181.28	177.79	178.39	58,092
17 Mar 21	178.39175 +1.99	179.39	176.41	176.41	44,195
16 Mar 21	176.39854 +0.00	177.40	175.45	176.40	89,158
15 Mar 21	176.39854 +2.99	177.40	172.01	173.41	59,005
12 Mar 21	173.40874 +0.00	175.40	173.41	173.41	42,665
11 Mar 21	173.40874 +0.00	177.00	172.41	173.41	29,651
10 Mar 21	173.40874 -1.99	177.40	173.41	175.40	155,478
09 Mar 21	175.40195 +1.99	179.39	173.61	173.61	182,751
08 Mar 21	173.40874 +7.97	175.20	167.13	167.13	145,183
05 Mar 21	165.43591 -1.79	167.43	163.44	167.23	22,712
04 Mar 21	167.22981 +1.79	169.02	165.64	165.64	31,246
03 Mar 21	165.43591 +6.98	167.43	160.45	160.45	85,355
02 Mar 21	158.45970 +2.99	159.26	157.46	157.46	191,084
01 Mar 21	155.46989 +3.99	157.46	151.58	152.48	61,670
26 Feb 21	151.48349 +0.40	153.48	149.49	151.08	46,403
25 Feb 21	151.08484 -2.79	154.47	149.49	153.88	91,335
24 Feb 21	153.87534 -1.59	156.67	153.48	155.47	21,122
23 Feb 21	155.46989 +0.00	159.46	153.88	155.47	57,034
22 Feb 21	155.46989 +1.99	159.06	155.47	157.46	40,648
19 Feb 21	153.47668 -1.00	154.87	151.88	154.47	9,562
18 Feb 21	154.47330 -1.40	155.47	153.68	155.47	20,906
17 Feb 21	155.86853 -0.80	156.98	154.47	156.67	19,647
16 Feb 21	156.66582 -0.40	158.26	154.67	157.06	112,843
15 Feb 21	157.06445 +8.57	159.46	148.89	148.89	131,427
12 Feb 21	148.49368 +3.99	149.49	144.71	144.71	54,515
11 Feb 21	144.50726 +1.99	145.50	141.52	142.51	72,095
10 Feb 21	142.51407 +4.98	143.51	133.74	137.53	119,205
09 Feb 21	137.53108 +1.00	138.89	133.54	136.53	33,298
08 Feb 21	136.53447 +1.20	139.37	134.94	135.34	27,202
05 Feb 21	135.33855 -0.20	137.43	133.54	135.54	53,702
04 Feb 21	135.53787 +2.99	137.53	131.55	132.55	34,964
03 Feb 21	132.54807 +1.99	133.54	131.35	131.35	37,322
02 Feb 21	130.55486 +2.99	131.55	127.27	127.57	49,212
01 Feb 21	127.56505 +1.99	129.56	125.77	127.57	35,054
29 Jan 21	125.57185 -4.98	130.75	125.57	130.55	106,808
28 Jan 21	130.55486 -1.00	131.55	125.57	130.55	23,189
27 Jan 21	131.55147 +0.00	131.75	129.56	131.55	45,249
26 Jan 21	131.55147 -1.00	132.95	129.56	132.55	74,704
25 Jan 21	132.54807 -2.99	135.54	131.55	135.54	23,144
22 Jan 21	135.53787 -1.00	135.74	133.54	135.74	21,428
21 Jan 21	136.53447 +0.00	137.53	133.74	136.53	137,457
20 Jan 21	136.53447 +0.00	137.53	134.54	136.53	50,160
19 Jan 21	136.53447 +0.00	136.53	134.54	136.53	8,429
18 Jan 21	136.53447 -1.00	136.53	134.44	136.53	21,478
15 Jan 21	137.53108 -1.00	138.77	137.53	138.53	89,374
14 Jan 21	138.52768 +0.00	139.32	137.93	138.53	52,343
13 Jan 21	138.52768 +0.00	138.53	137.93	138.53	13,054
12 Jan 21	138.52768 +0.40	138.53	138.53	138.53	1,836
11 Jan 21	138.12904 -0.40	139.32	137.53	138.53	99,904
08 Jan 21	138.52768 +6.98	139.42	131.75	131.75	63,385
07 Jan 21	131.55147 -5.98	137.53	131.55	137.53	69,867
06 Jan 21	137.53108 -6.98	144.91	136.75	144.51	103,642
05 Jan 21	144.50726 -2.59	150.69	143.91	150.69	88,119
04 Jan 21	147.09843 +2.59	147.46	143.51	144.51	57,280
31 Dec 20	144.50726 -1.00	147.50	142.51	146.50	48,284
30 Dec 20	145.50388 +2.99	147.50	142.51	142.51	59,974
29 Dec 20	142.51407 +1.99	143.51	140.52	140.52	131,336
24 Dec 20	140.52089 +4.98	140.52	136.14	136.14	20,299
23 Dec 20	135.53787 +1.99	136.14	133.74	133.74	39,449
22 Dec 20	133.54466 +1.00	133.54	132.15	132.55	30,167
21 Dec 20	132.54807 +0.00	133.15	131.75	132.55	57,270
18 Dec 20	132.54807 +1.00	133.45	130.55	131.55	24,498
17 Dec 20	131.55147 +3.99	133.54	128.16	128.16	236,624
16 Dec 20	127.56505 +1.00	129.56	124.58	126.57	57,626
15 Dec 20	126.56844 +0.00	128.16	126.57	126.57	2,483
14 Dec 20	126.56844 +0.00	128.36	126.57	126.57	5,699
11 Dec 20	126.56844 +0.00	128.56	126.37	126.57	26,691
10 Dec 20	126.56844 +0.00	129.26	126.57	126.57	39,860
09 Dec 20	126.56844 +0.00	129.56	123.58	126.57	52,569
08 Dec 20	126.56844 -2.99	128.96	124.48	128.96	84,587
07 Dec 20	129.55826 +1.00	131.55	128.06	128.56	80,248
04 Dec 20	128.56166 +0.00	129.46	127.86	128.56	16,702
03 Dec 20	128.56166 +1.00	129.56	127.17	127.57	65,748
02 Dec 20	127.56505 +1.00	129.56	126.97	126.97	75,727
01 Dec 20	126.56844 +0.00	129.26	126.27	126.57	32,500
30 Nov 20	126.56844 +4.98	129.36	123.38	123.38	44,130
27 Nov 20	121.58543 +0.00	123.28	121.59	121.59	25,803
26 Nov 20	121.58543 +0.00	123.38	119.59	121.59	6,377
25 Nov 20	121.58543 +1.00	123.58	120.59	120.59	13,476
24 Nov 20	120.58883 +1.00	123.58	120.19	120.19	26,460
23 Nov 20	119.59224 +2.59	120.19	119.33	119.33	85,280
20 Nov 20	117.00106 +0.00	119.59	114.41	117.00	36,966
19 Nov 20	117.00106 +1.00	118.79	114.73	116.00	22,155
18 Nov 20	116.00447 +0.00	119.59	114.73	116.00	22,893
17 Nov 20	116.00447 +0.00	119.23	114.81	116.00	30,644
16 Nov 20	116.00447 +0.00	119.23	112.42	116.00	15,779
13 Nov 20	116.00447 +1.00	119.59	112.42	115.01	9,357
12 Nov 20	115.00786 -0.60	119.40	114.61	115.01	13,767
11 Nov 20	115.60582 +1.99	117.40	114.61	114.61	33,775
10 Nov 20	113.61263 +1.99	117.20	109.63	112.62	114,685
09 Nov 20	111.61941 +0.00	115.21	108.63	111.62	88,832
06 Nov 20	111.61941 +0.00	113.21	108.43	111.62	98,961
05 Nov 20	111.61941 -1.99	115.01	107.83	113.61	51,766
04 Nov 20	113.61263 -1.99	117.00	110.22	115.61	63,175
03 Nov 20	115.60582 +0.00	116.20	113.61	115.61	52,910
02 Nov 20	115.60582 -1.00	115.61	113.61	115.61	36,549
30 Oct 20	116.60243 +0.00	116.60	113.61	116.60	32,987
29 Oct 20	116.60243 +0.00	116.60	113.61	116.60	16,626
28 Oct 20	116.60243 +0.00	116.60	113.61	116.60	50,747
27 Oct 20	116.60243 +0.00	116.60	113.61	116.60	8,514
26 Oct 20	116.60243 -1.00	116.60	113.61	116.60	67,820
23 Oct 20	117.59902 +1.00	117.60	113.61	116.60	56,507
22 Oct 20	116.60243 +0.00	117.00	113.91	116.60	78,617
21 Oct 20	116.60243 +0.00	118.10	113.61	116.60	95,510
20 Oct 20	116.60243 -7.97	131.05	111.82	126.57	142,288
19 Oct 20	124.57524 +0.00	126.57	122.38	124.58	7,490
16 Oct 20	124.57524 +0.00	124.58	121.88	124.58	15,172
15 Oct 20	124.57524 +0.00	125.97	122.48	124.58	73,460
14 Oct 20	124.57524 +0.00	126.07	122.18	124.58	8,228
13 Oct 20	124.57524 -2.99	128.76	121.59	127.57	148,419
12 Oct 20	127.56505 +1.40	128.56	124.97	126.57	26,049
09 Oct 20	126.16982 +0.00	129.06	123.58	126.17	34,186
08 Oct 20	126.16982 +0.00	126.17	124.77	126.17	38,882
07 Oct 20	126.16982 +1.99	127.37	124.77	124.77	3,417
06 Oct 20	124.17660 +0.00	126.37	122.78	124.18	39,163
05 Oct 20	124.17660 +4.39	125.37	120.65	122.58	43,583
02 Oct 20	119.79155 +1.79	121.33	117.40	117.40	13,551
01 Oct 20	117.99767 +0.00	118.00	116.80	118.00	5,027
30 Sep 20	117.99767 +0.40	121.59	116.80	117.60	9,638
29 Sep 20	117.59902 +0.00	117.60	115.81	117.60	1,059
28 Sep 20	117.59902 +0.00	121.19	113.61	117.60	47,110
25 Sep 20	117.59902 +0.00	121.59	115.81	117.60	15,794
24 Sep 20	117.59902 +0.00	121.19	113.81	117.60	7,852
23 Sep 20	117.59902 +1.00	121.19	115.61	116.60	23,058
22 Sep 20	116.60243 -1.00	119.59	115.01	116.60	20,480
21 Sep 20	117.59902 -2.99	119.59	114.51	119.59	49,869
18 Sep 20	120.58883 +0.00	121.39	117.60	120.59	32,074
17 Sep 20	120.58883 +0.00	120.59	117.60	120.59	8,092
16 Sep 20	120.58883 +0.00	123.58	117.90	120.59	43,377
15 Sep 20	120.58883 +0.00	123.58	117.60	120.59	27,699
14 Sep 20	120.58883 +0.00	122.08	120.09	120.59	24,854
11 Sep 20	120.58883 +0.00	123.08	118.60	120.59	4,540
10 Sep 20	120.58883 +0.00	123.28	118.60	120.59	4,806
09 Sep 20	120.58883 +0.00	123.28	117.90	120.59	6,818
08 Sep 20	120.58883 +0.00	121.98	117.90	120.59	13,396
07 Sep 20	120.58883 +1.00	121.39	114.81	119.59	55,769
04 Sep 20	119.59224 -4.98	123.58	116.60	123.58	86,358
03 Sep 20	124.57524 -2.39	125.57	123.58	125.57	34,823
02 Sep 20	126.96709 +0.00	127.74	124.64	126.97	77,388
01 Sep 20	126.96709 +0.00	128.00	126.97	126.97	58,975
28 Aug 20	126.96709 +0.00	128.36	124.38	126.97	8,705
27 Aug 20	126.96709 +0.00	128.96	124.64	126.97	51,390
26 Aug 20	126.96709 -1.59	129.04	125.24	128.56	16,907
25 Aug 20	128.56166 +0.00	131.55	125.97	128.56	58,679
24 Aug 20	128.56166 +1.99	131.55	125.57	126.57	16,391
21 Aug 20	126.56844 -5.98	132.40	125.57	132.40	43,638
20 Aug 20	132.54807 +0.00	134.04	129.86	132.55	26,043
19 Aug 20	132.54807 +0.00	134.04	129.86	132.55	35,626
18 Aug 20	132.54807 +8.57	139.13	126.57	126.57	149,287
17 Aug 20	123.97728 +2.39	125.57	120.79	121.59	17,871
14 Aug 20	121.58543 +0.00	122.78	120.41	121.59	95,906
13 Aug 20	121.58543 +0.00	121.59	120.39	121.59	95,123
12 Aug 20	121.58543 -0.20	121.78	121.38	121.78	228,762
11 Aug 20	121.78475 +0.60	127.57	119.63	125.57	58,569
10 Aug 20	121.18679 +0.00	122.58	120.39	121.19	152,649
07 Aug 20	121.18679 +0.00	122.58	121.05	121.19	31,813
06 Aug 20	121.18679 -1.40	125.17	121.05	122.58	28,803
05 Aug 20	122.58205 -1.00	127.57	121.05	123.58	82,686
04 Aug 20	123.57864 +3.99	125.57	119.99	119.99	73,359
03 Aug 20	119.59224 +0.00	123.18	116.60	119.59	46,628
31 Jul 20	119.59224 +0.00	121.37	116.60	119.59	33,228
30 Jul 20	119.59224 -1.00	121.37	116.60	120.59	59,196
29 Jul 20	120.58883 -1.00	121.39	118.60	121.39	277,513
28 Jul 20	121.58543 +5.98	121.59	118.20	118.20	208,328
27 Jul 20	115.60582 +0.00	119.19	114.63	115.61	30,875
24 Jul 20	115.60582 +0.00	119.19	113.81	115.61	129,219
23 Jul 20	115.60582 +1.99	117.60	111.62	113.61	4,686
22 Jul 20	113.61263 +1.00	115.61	112.64	112.64	13,426
21 Jul 20	112.61601 +1.00	115.01	111.12	111.62	15,528
20 Jul 20	111.61941 +0.00	113.53	109.83	111.62	21,724
17 Jul 20	111.61941 +0.00	112.82	109.63	111.62	24,513
16 Jul 20	111.61941 +2.59	113.01	106.44	109.03	101,410
15 Jul 20	109.02824 +0.00	109.43	108.03	109.03	52,920
14 Jul 20	109.02824 +0.00	109.63	106.64	109.03	13,421
13 Jul 20	109.02824 -0.60	111.02	107.63	109.63	45,886
10 Jul 20	109.62621 -1.00	109.83	107.63	109.83	24,022
09 Jul 20	110.62282 +2.99	111.42	106.84	107.63	42,600
08 Jul 20	107.63301 -1.99	107.63	106.04	107.63	16,897
07 Jul 20	109.62621 +0.00	111.54	108.31	109.63	21,924
06 Jul 20	109.62621 +1.59	111.62	106.44	108.03	63,099
03 Jul 20	108.03164 -0.40	109.63	106.44	108.43	89,625
02 Jul 20	108.43028 +0.00	110.42	107.04	108.43	13,466
01 Jul 20	108.43028 -3.19	114.41	102.05	111.62	250,411
30 Jun 20	111.61941 -2.99	122.08	108.53	118.60	212,206
29 Jun 20	114.60921 +4.98	117.20	104.64	109.63	94,752
26 Jun 20	109.62621 +3.99	111.02	104.14	105.64	74,267
25 Jun 20	105.63979 +0.00	107.04	104.05	105.64	10,872
24 Jun 20	105.63979 +0.00	107.63	104.05	105.64	41,019
23 Jun 20	105.63979 +0.00	107.63	103.65	105.64	23,545
22 Jun 20	105.63979 -3.99	110.62	99.82	109.63	87,703
19 Jun 20	109.62621 +1.00	109.63	107.83	108.63	19,286
18 Jun 20	108.62960 -1.99	111.62	108.03	110.62	32,064
17 Jun 20	110.62282 -1.00	111.62	109.83	110.62	57,786
16 Jun 20	111.61941 +2.99	117.44	108.23	108.63	56,758
15 Jun 20	108.62960 -1.00	108.63	105.94	108.63	12,603
12 Jun 20	109.62621 +2.79	113.45	105.84	107.63	77,834
11 Jun 20	106.83572 -9.77	115.61	105.72	115.61	87,272
10 Jun 20	116.60243 +0.00	119.59	113.61	116.60	103,135
09 Jun 20	116.60243 -7.97	127.57	112.22	124.58	127,644
08 Jun 20	124.57524 +14.95	127.57	114.24	115.61	326,941
05 Jun 20	109.62621 +5.98	113.61	105.84	105.84	56,783
04 Jun 20	103.64659 -1.99	109.03	101.65	105.64	51,691
03 Jun 20	105.63979 +3.99	107.63	102.05	102.05	22,085
02 Jun 20	101.65339 -2.19	105.44	101.65	103.65	37,357
01 Jun 20	103.84591 +5.18	105.46	97.97	98.66	84,041
29 May 20	98.66360 +3.29	100.26	97.07	97.07	40,984
28 May 20	95.37481 +3.79	95.37	93.48	93.48	55,328
27 May 20	91.58772 +0.40	93.88	89.89	91.19	54,525
26 May 20	91.18908 +1.00	91.69	88.90	90.19	19,451
22 May 20	90.19248 +0.00	91.09	88.73	90.19	14,715
21 May 20	90.19248 -1.40	93.08	88.70	91.59	75,376
20 May 20	91.58772 +0.00	93.08	88.70	91.59	66,335
19 May 20	91.58772 +0.00	93.08	88.76	91.59	12,804
18 May 20	91.58772 +0.00	93.68	88.70	91.59	53,858
15 May 20	91.58772 +2.89	93.68	88.70	88.70	30,383
14 May 20	88.69758 -2.79	89.59	87.70	89.59	169,380
13 May 20	91.48806 -4.58	94.88	88.72	94.88	141,009
12 May 20	96.07243 -1.59	98.46	93.88	96.67	36,183
11 May 20	97.66700 +1.00	98.17	93.88	96.67	59,141
07 May 20	96.67039 +2.99	99.26	93.88	93.88	95,489
06 May 20	93.68059 +1.00	95.67	93.68	93.68	99,669
05 May 20	92.68398 +0.00	95.37	90.69	92.68	70,635
04 May 20	92.68398 -1.00	95.37	89.89	93.68	32,340
01 May 20	93.68059 +1.99	99.06	89.89	91.69	60,480
30 Apr 20	91.68739 +3.99	93.68	83.71	87.70	128,090
29 Apr 20	87.70097 +1.00	89.49	86.11	86.70	25,075
28 Apr 20	86.70437 -2.99	90.49	84.31	89.69	45,520
27 Apr 20	89.69418 +4.98	91.69	85.61	85.61	40,508
24 Apr 20	84.71117 -4.98	88.70	83.71	88.70	215,442
23 Apr 20	89.69418 +0.00	90.69	87.70	89.69	15,453
22 Apr 20	89.69418 +0.00	92.68	88.70	89.69	169,932
21 Apr 20	89.69418 -2.99	96.15	88.00	92.68	55,935
20 Apr 20	92.68398 +0.00	95.67	91.89	92.68	63,415
17 Apr 20	92.68398 +5.98	93.68	87.70	87.70	116,059
16 Apr 20	86.70437 +1.79	89.69	83.83	84.91	68,623
15 Apr 20	84.91048 -4.78	93.68	83.71	88.10	131,938
14 Apr 20	89.69418 -1.49	92.53	87.70	91.19	103,060
09 Apr 20	91.18908 +5.48	92.68	84.87	85.71	333,774
08 Apr 20	85.70777 +5.88	88.70	81.32	81.32	100,226
07 Apr 20	79.82781 +3.49	83.71	75.14	76.34	137,447
06 Apr 20	76.33971 +4.68	78.93	74.55	74.55	91,777
03 Apr 20	71.65567 +0.00	74.55	69.76	71.66	20,449
02 Apr 20	71.65567 +0.90	75.74	65.78	70.76	111,489
01 Apr 20	70.75873 -5.78	77.14	65.98	75.74	56,878
31 Mar 20	76.53902 -0.20	80.94	74.75	77.73	68,056
30 Mar 20	76.73834 +9.97	79.65	66.57	67.77	218,598
27 Mar 20	66.77232 -6.98	74.55	64.18	73.75	146,628
26 Mar 20	73.74854 +5.98	79.09	64.18	67.77	131,577
25 Mar 20	67.76892 +4.98	71.76	59.80	62.79	132,741
24 Mar 20	62.78591 +4.98	65.78	55.81	60.79	324,909
23 Mar 20	57.80293 -8.37	61.79	55.01	61.79	76,665
20 Mar 20	66.17436 +8.97	75.86	57.80	57.80	178,742
19 Mar 20	57.20496 +8.37	57.80	47.04	48.83	322,521
18 Mar 20	48.83350 -10.96	57.40	45.84	55.81	255,629
17 Mar 20	59.79613 -13.55	75.18	55.81	74.35	189,153
16 Mar 20	73.34990 -10.56	83.02	71.76	83.02	142,499
13 Mar 20	83.91389 +0.80	83.91	82.52	83.12	57,997
12 Mar 20	83.11660 -3.59	88.10	82.12	86.70	128,211
11 Mar 20	86.70437 -3.99	91.49	85.01	90.69	116,897
10 Mar 20	90.69078 -4.58	97.67	89.69	95.28	114,002
09 Mar 20	95.27515 -5.58	97.67	92.29	96.67	129,796
06 Mar 20	100.85610 -7.28	104.64	98.18	104.64	96,884
05 Mar 20	108.13130 -1.49	111.58	105.64	109.63	33,795
04 Mar 20	109.62621 +0.00	111.62	108.63	109.63	26,119
03 Mar 20	109.62621 +6.98	113.11	100.26	102.65	88,009
02 Mar 20	102.64999 +4.98	106.64	96.79	98.07	101,600
28 Feb 20	97.66700 -10.46	107.23	96.07	106.64	261,012
27 Feb 20	108.13130 -1.99	109.63	106.64	109.63	162,000
26 Feb 20	110.12451 -1.99	110.42	108.63	110.42	253,707
25 Feb 20	112.11771 -4.48	117.00	108.63	116.60	188,295
24 Feb 20	116.60243 -3.49	120.66	114.61	120.09	69,697
21 Feb 20	120.09053 -0.50	122.38	118.60	120.59	57,345
20 Feb 20	120.58883 -3.99	125.57	119.59	124.58	76,776
19 Feb 20	124.57524 +0.00	125.57	123.48	124.58	143,829
18 Feb 20	124.57524 +0.00	125.57	122.98	124.58	25,125
17 Feb 20	124.57524 +0.00	125.57	122.58	124.58	67,344
14 Feb 20	124.57524 -1.00	125.57	121.59	125.57	26,635
13 Feb 20	125.57185 -1.49	127.12	125.07	127.07	122,933
12 Feb 20	127.06675 +0.00	127.17	125.97	127.07	41,832
11 Feb 20	127.06675 +0.00	127.71	125.07	127.07	41,511
10 Feb 20	127.06675 +1.00	127.71	124.58	127.07	71,734
07 Feb 20	126.07014 +0.50	126.46	125.85	126.07	88,942
06 Feb 20	125.57185 +3.49	125.97	123.18	123.18	44,923
05 Feb 20	122.08374 +2.49	123.58	118.60	119.59	85,240
04 Feb 20	119.59224 +1.49	119.59	116.60	118.10	71,628
03 Feb 20	118.09733 -3.99	120.74	110.62	120.74	298,108
31 Jan 20	122.08374 -1.49	124.89	120.59	123.58	34,442
30 Jan 20	123.57864 -7.97	130.55	120.84	130.55	138,877
29 Jan 20	131.55147 +0.00	133.54	129.56	131.55	98,118
28 Jan 20	131.55147 +0.00	132.07	129.56	131.55	26,234
27 Jan 20	131.55147 -2.99	133.54	129.76	133.54	70,204
24 Jan 20	134.54128 +1.00	136.53	132.27	133.54	88,731
23 Jan 20	133.54466 +0.50	135.34	132.21	132.55	17,173
22 Jan 20	133.04636 +2.49	134.54	130.55	130.55	44,842
21 Jan 20	130.55486 +0.00	131.55	129.76	130.55	62,136
20 Jan 20	130.55486 -1.00	133.46	130.26	131.55	61,153
17 Jan 20	131.55147 +3.49	133.15	127.76	129.06	106,728
16 Jan 20	128.06335 +0.00	129.56	126.77	128.06	47,908
15 Jan 20	128.06335 +0.00	130.86	127.07	128.06	54,937
14 Jan 20	128.06335 -1.00	129.56	126.97	129.06	89,640
13 Jan 20	129.05995 +1.00	129.06	126.77	128.06	48,595
10 Jan 20	128.06335 -2.49	130.85	126.72	130.55	122,632
09 Jan 20	130.55486 +1.00	131.35	129.56	131.05	77,172
08 Jan 20	129.55826 -1.99	131.55	129.56	131.55	80,057
07 Jan 20	131.55147 -1.99	133.94	129.76	133.05	91,456
06 Jan 20	133.54466 +2.49	134.39	130.27	131.05	184,492
03 Jan 20	131.05316 -2.49	133.54	130.75	131.55	145,073
02 Jan 20	133.54466 +6.98	136.14	127.53	127.53	174,041
31 Dec 19	126.56844 +1.99	130.36	124.77	125.57	108,644
30 Dec 19	124.57524 +3.49	125.57	121.59	121.59	96,453
27 Dec 19	121.08714 -1.49	123.38	119.74	121.59	35,380
24 Dec 19	122.58205 -2.99	123.54	122.18	122.58	27,895
23 Dec 19	125.57185 +1.99	125.57	122.30	123.58	84,106
20 Dec 19	123.57864 +1.00	125.49	120.59	121.59	58,860
19 Dec 19	122.58205 +1.00	122.58	119.99	121.59	102,734
18 Dec 19	121.58543 +3.49	123.58	119.59	119.59	107,801
17 Dec 19	118.09733 +1.00	120.39	117.00	117.10	87,417
16 Dec 19	117.10072 +3.99	118.60	113.11	113.11	125,933
13 Dec 19	113.11432 +4.98	114.58	109.60	109.60	116,807
12 Dec 19	108.13130 +1.00	109.23	107.63	107.63	26,776
11 Dec 19	107.13470 -0.50	109.03	106.64	107.63	34,046
10 Dec 19	107.63301 +0.00	109.43	107.04	107.63	58,418
09 Dec 19	107.63301 -2.49	109.43	106.04	109.43	53,908
06 Dec 19	110.12451 +0.00	111.02	110.02	110.12	58,333
05 Dec 19	110.12451 +2.49	112.02	107.75	107.75	92,148
04 Dec 19	107.63301 +4.48	113.01	104.24	104.24	220,319
03 Dec 19	103.14829 +9.07	104.64	96.67	96.67	364,940
02 Dec 19	94.07923 +0.00	94.48	93.68	94.08	66,135
29 Nov 19	94.07923 +0.00	94.88	93.98	94.08	65,924
28 Nov 19	94.07923 +0.00	94.48	93.98	94.08	59,668
27 Nov 19	94.07923 +0.00	94.46	93.70	94.08	44,762
26 Nov 19	94.07923 -0.80	95.08	93.68	94.88	98,434
25 Nov 19	94.87651 +0.00	95.18	94.16	94.88	30,604
22 Nov 19	94.87651 +0.00	95.23	94.48	94.88	44,346
21 Nov 19	94.87651 +0.00	95.42	94.48	94.88	9,277
20 Nov 19	94.87651 +0.00	95.47	94.48	94.88	37,969
19 Nov 19	94.87651 +0.00	94.88	94.16	94.88	28,778
18 Nov 19	94.87651 +0.00	95.02	94.48	94.88	16,436
15 Nov 19	94.87651 +0.00	95.02	94.28	94.88	13,029
14 Nov 19	94.87651 +0.00	95.67	94.28	94.88	11,133
13 Nov 19	94.87651 +0.20	95.02	94.08	94.68	43,463
12 Nov 19	94.67719 +0.00	94.98	93.88	94.68	38,707
11 Nov 19	94.67719 -0.40	95.28	93.72	94.68	27,599
08 Nov 19	95.07583 +0.00	95.33	94.50	95.08	5,258
07 Nov 19	95.07583 +0.00	95.49	94.50	95.08	13,496
06 Nov 19	95.07583 +0.00	95.47	94.48	95.08	31,362
05 Nov 19	95.07583 +0.00	95.47	94.50	95.08	34,562
04 Nov 19	95.07583 +0.00	95.67	94.50	95.08	7,791
01 Nov 19	95.07583 +0.00	95.47	94.50	95.08	201
31 Oct 19	95.07583 +0.00	95.49	94.66	95.08	6,256
30 Oct 19	95.07583 -1.00	96.07	94.68	96.07	21,157
29 Oct 19	96.07243 +0.00	97.60	94.54	96.07	14,785
28 Oct 19	96.07243 +0.00	96.17	94.96	96.07	23,761
25 Oct 19	96.07243 -0.60	96.27	94.88	96.27	32,892
24 Oct 19	96.67039 -1.20	99.66	95.47	98.66	153,642
23 Oct 19	97.86632 +0.00	99.06	96.61	97.87	9,653
22 Oct 19	97.86632 +0.00	99.46	96.60	97.87	19,045
21 Oct 19	97.86632 +0.60	97.87	96.07	97.27	45,776
18 Oct 19	97.26836 -0.60	97.55	95.67	97.55	42,249
17 Oct 19	97.86632 +0.00	97.87	97.55	97.87	5,032
16 Oct 19	97.86632 +0.00	97.87	96.07	97.87	18,021
15 Oct 19	97.86632 +0.00	98.07	96.27	97.87	42,439
14 Oct 19	97.86632 +0.00	98.66	96.11	97.87	20,008
11 Oct 19	97.86632 +0.00	98.26	96.27	97.87	37,924
10 Oct 19	97.86632 +0.00	98.66	97.87	97.87	8,559
09 Oct 19	97.86632 +0.00	98.46	97.87	97.87	20,083
08 Oct 19	97.86632 +0.00	98.86	96.27	97.87	38,621
07 Oct 19	97.86632 +0.00	98.66	97.21	97.87	11,559
04 Oct 19	97.86632 +0.00	98.86	97.87	97.87	22,647
03 Oct 19	97.86632 -1.30	99.26	96.27	99.16	52,453
02 Oct 19	99.16190 -1.49	100.06	99.16	99.16	60,676
01 Oct 19	100.65681 +1.99	100.66	99.26	99.26	21,598
30 Sep 19	98.66360 +2.19	101.65	98.26	98.26	146,949
27 Sep 19	96.47108 -0.20	97.47	95.87	96.67	46,112
26 Sep 19	96.67039 -0.40	97.27	96.47	97.07	22,612
25 Sep 19	97.06904 -0.20	97.47	96.48	97.27	45,048
24 Sep 19	97.26836 +2.99	98.07	93.70	94.28	65,212
23 Sep 19	94.27855 +2.19	95.67	92.46	92.46	74,684
20 Sep 19	92.08602 +0.00	94.48	91.69	92.09	28,030
19 Sep 19	92.08602 +0.80	94.48	89.73	91.29	21,533
18 Sep 19	91.28874 +0.00	92.29	91.29	91.29	12,899
17 Sep 19	91.28874 +0.00	92.48	88.99	91.29	39,805
16 Sep 19	91.28874 -1.20	91.29	89.38	91.29	11,354
13 Sep 19	92.48466 +0.00	93.08	90.49	92.48	11,354
12 Sep 19	92.48466 -0.20	92.86	90.57	92.68	11,800
11 Sep 19	92.68398 -0.60	93.08	91.69	93.08	13,089
10 Sep 19	93.28194 -0.80	93.28	91.89	93.28	28,161
09 Sep 19	94.07923 +0.00	95.67	94.08	94.08	8,890
06 Sep 19	94.07923 +0.00	94.48	92.55	94.08	47,386
05 Sep 19	94.07923 -1.59	95.67	93.76	95.67	50,692
04 Sep 19	95.67379 -1.99	99.06	93.76	97.67	116,109
03 Sep 19	97.66700 +11.96	99.46	93.68	93.68	253,401
02 Sep 19	85.70777 +0.40	86.90	84.51	85.31	12,217
30 Aug 19	85.30913 +0.00	86.90	85.31	85.31	40,969
29 Aug 19	85.30913 +0.00	86.70	84.07	85.31	17,575
28 Aug 19	85.30913 +0.20	86.70	84.71	85.11	17,620
27 Aug 19	85.10981 +0.00	86.11	85.11	85.11	22,296
23 Aug 19	85.10981 +0.80	86.51	84.94	84.94	37,753
22 Aug 19	84.31252 +0.00	85.71	83.11	84.31	138,812
21 Aug 19	84.31252 -0.80	85.71	83.75	85.11	50,662
20 Aug 19	85.10981 +4.78	85.31	81.62	81.62	164,318
19 Aug 19	80.32611 +0.40	81.72	78.67	79.93	65,227
16 Aug 19	79.92747 +1.00	79.93	78.33	78.93	37,543
15 Aug 19	78.93087 +0.00	79.69	78.13	78.93	25,321
14 Aug 19	78.93087 -0.80	80.29	78.93	79.73	70,575
13 Aug 19	79.72815 +0.00	80.29	79.09	79.73	32,832
12 Aug 19	79.72815 +0.00	80.33	78.93	79.73	119,300
09 Aug 19	79.72815 -4.39	81.72	78.31	81.72	256,501
08 Aug 19	84.11320 -0.60	84.91	81.72	84.71	73,645
07 Aug 19	84.71117 -3.39	88.10	81.72	88.10	159,351
06 Aug 19	88.09962 -1.79	90.49	86.86	89.89	94,180
05 Aug 19	89.89350 -2.59	92.29	88.30	92.29	50,497
02 Aug 19	92.48466 +0.00	92.48	91.86	92.48	35,767
01 Aug 19	92.48466 +0.00	92.69	91.86	92.48	30,027
31 Jul 19	92.48466 +0.00	92.84	91.86	92.48	35,159
30 Jul 19	92.48466 -2.59	93.78	92.01	93.78	107,209
29 Jul 19	95.07583 +0.40	95.16	93.74	94.68	65,713
26 Jul 19	94.67719 -0.40	95.45	93.68	95.08	26,741
25 Jul 19	95.07583 +0.00	95.72	93.74	95.08	32,917
24 Jul 19	95.07583 -1.20	96.04	94.88	96.04	53,291
23 Jul 19	96.27175 +0.00	97.05	94.93	96.27	39,971
22 Jul 19	96.27175 +3.59	97.53	93.08	93.08	120,043
19 Jul 19	92.68398 -1.59	94.08	91.69	94.08	55,604
18 Jul 19	94.27855 -1.00	95.24	92.88	95.24	17,244
17 Jul 19	95.27515 -1.00	96.73	93.68	96.47	37,277
16 Jul 19	96.27175 +1.99	96.73	93.68	94.28	53,401
15 Jul 19	94.27855 +1.00	95.47	92.68	93.28	19,270
12 Jul 19	93.28194 -2.99	95.67	92.26	95.67	44,857
11 Jul 19	96.27175 +0.00	96.27	94.88	96.27	29,525
10 Jul 19	96.27175 -3.39	99.46	94.88	99.16	48,620
09 Jul 19	99.66020 -1.49	101.63	98.07	101.16	142,986
08 Jul 19	101.15508 +3.89	101.65	96.31	97.27	2,001,525
05 Jul 19	97.26836 +1.99	98.46	96.23	96.23	82,581
04 Jul 19	95.27515 +0.40	96.65	94.32	95.28	67,906
03 Jul 19	94.87651 +6.18	96.07	88.70	88.70	281,040
02 Jul 19	88.69758 -9.57	99.52	85.71	98.26	930,060
01 Jul 19	98.26496 +0.00	98.91	97.87	98.26	84,668
28 Jun 19	98.26496 +0.00	98.96	97.67	98.26	35,666
27 Jun 19	98.26496 -1.89	100.44	97.27	100.16	38,125
26 Jun 19	100.15850 +2.29	100.66	98.61	98.66	324,533
25 Jun 19	97.86632 +0.00	98.65	97.27	97.87	9,407
24 Jun 19	97.86632 +0.00	98.66	97.27	97.87	1,856
21 Jun 19	97.86632 +0.20	98.66	97.27	97.87	173,439
20 Jun 19	97.66700 -0.60	98.66	97.67	98.26	36,394
19 Jun 19	98.26496 +1.40	99.05	96.87	96.87	234,346
18 Jun 19	96.86971 +0.00	97.67	96.08	96.87	20,033
17 Jun 19	96.86971 +0.00	97.71	96.08	96.87	98,705
14 Jun 19	96.86971 +0.00	97.71	96.87	96.87	7,079
13 Jun 19	96.86971 +0.00	98.07	96.47	96.87	12,809
12 Jun 19	96.86971 +1.00	97.71	95.16	95.87	62,688
11 Jun 19	95.87312 +0.00	97.27	95.12	95.87	7,726
10 Jun 19	95.87312 +0.60	97.47	95.10	95.87	2,488
07 Jun 19	95.27515 +0.00	96.47	95.08	95.28	35,506
06 Jun 19	95.27515 +0.00	96.17	94.88	95.28	34,748
05 Jun 19	95.27515 -1.40	97.01	95.28	96.67	16,115
04 Jun 19	96.67039 -0.60	98.11	95.67	97.27	25,898
03 Jun 19	97.26836 -0.60	98.86	96.67	97.87	56,647
31 May 19	97.86632 +0.00	98.87	96.97	97.87	20,610
30 May 19	97.86632 +0.80	99.06	96.57	97.07	27,880
29 May 19	97.06904 +0.00	97.65	96.61	97.07	21,774
28 May 19	97.06904 +0.00	98.07	96.57	97.07	83,127
24 May 19	97.06904 +1.40	98.07	95.08	95.67	69,531
23 May 19	95.67379 -1.40	96.87	95.08	96.87	47,115
22 May 19	97.06904 +0.00	97.67	96.89	97.07	28,833
21 May 19	97.06904 +2.59	97.67	94.88	94.88	83,398
20 May 19	94.47787 +0.40	95.28	93.88	94.08	58,107
17 May 19	94.07923 -2.99	97.19	93.68	97.07	90,101
16 May 19	97.06904 -0.20	97.19	96.88	97.19	36,429
15 May 19	97.26836 +0.00	97.57	96.87	97.27	48,420
14 May 19	97.26836 +0.00	97.57	96.91	97.27	100,757
13 May 19	97.26836 -0.40	98.13	96.93	97.67	42,986
10 May 19	97.66700 +0.00	98.26	97.07	97.67	63,912
09 May 19	97.66700 -0.40	97.95	96.97	97.95	22,231
08 May 19	98.06564 -0.60	99.24	97.67	98.66	103,030
07 May 19	98.66360 -1.99	101.35	97.67	100.66	221,603
03 May 19	100.65681 +3.39	101.35	96.47	97.27	170,369
02 May 19	97.26836 +1.20	98.66	95.75	96.07	161,017
01 May 19	96.07243 -2.19	98.84	95.72	98.26	160,290
30 Apr 19	98.26496 +5.58	98.84	93.38	93.38	282,179
29 Apr 19	92.68398 -0.60	93.68	92.12	93.28	119,240
26 Apr 19	93.28194 +4.98	94.88	88.88	88.88	243,131
25 Apr 19	88.29893 +0.00	88.87	87.94	88.30	48,766
24 Apr 19	88.29893 +0.40	88.87	87.14	87.30	61,313
23 Apr 19	87.90029 +2.39	88.70	84.51	85.51	155,769
18 Apr 19	85.50845 +1.00	86.90	84.11	84.11	82,631
17 Apr 19	84.51185 +2.39	85.31	80.53	82.12	148,836
16 Apr 19	82.12000 +0.00	83.71	81.64	82.12	11,680
15 Apr 19	82.12000 +1.00	83.71	81.12	81.12	69,772
12 Apr 19	81.12340 +0.00	81.52	80.72	81.12	41,772
11 Apr 19	81.12340 +0.00	81.52	80.65	81.12	14,735
10 Apr 19	81.12340 +0.00	81.52	80.72	81.12	21,358
09 Apr 19	81.12340 +0.00	81.66	80.59	81.12	51,445
08 Apr 19	81.12340 +0.40	81.72	80.53	80.72	62,869
05 Apr 19	80.72475 +4.78	81.52	77.73	77.73	47,928
04 Apr 19	75.94106 +0.00	76.29	75.74	75.94	52,097
03 Apr 19	75.94106 +0.00	76.54	75.54	75.94	72,210
02 Apr 19	75.94106 +0.00	76.34	75.94	75.94	38,882
01 Apr 19	75.94106 +0.00	76.34	75.74	75.94	7,019
29 Mar 19	75.94106 +0.20	76.34	75.34	75.74	147,627
28 Mar 19	75.74174 -3.59	79.53	74.94	78.73	182,605
27 Mar 19	79.32951 -0.60	80.90	79.33	79.93	26,826
26 Mar 19	79.92747 +0.00	81.72	79.93	79.93	105,840
25 Mar 19	79.92747 +0.00	81.72	79.93	79.93	109,939
22 Mar 19	79.92747 +0.00	81.68	78.13	79.93	45,635
21 Mar 19	79.92747 -0.80	81.48	78.13	80.72	12,206
20 Mar 19	80.72475 +0.00	81.52	79.79	80.72	21,353
19 Mar 19	80.72475 +0.40	81.72	78.93	80.33	58,373
18 Mar 19	80.32611 -0.40	81.12	78.93	80.72	71,729
15 Mar 19	80.72475 -1.59	82.88	79.43	82.32	50,798
14 Mar 19	82.31932 -1.00	84.91	81.72	83.32	31,191
13 Mar 19	83.31593 +0.00	84.29	81.80	83.32	15,192
12 Mar 19	83.31593 +0.00	84.31	81.80	83.32	38,441
11 Mar 19	83.31593 +0.00	84.71	82.52	83.32	4,174
08 Mar 19	83.31593 -1.20	84.71	83.32	84.51	333,393
07 Mar 19	84.51185 +0.00	84.61	84.03	84.51	148,068
06 Mar 19	84.51185 +0.40	85.39	83.32	84.11	149,704
05 Mar 19	84.11320 +0.00	84.51	83.02	84.11	32,280
04 Mar 19	84.11320 +1.40	85.71	82.12	82.72	232,831
01 Mar 19	82.71796 +0.00	83.22	81.92	82.72	4,435
28 Feb 19	82.71796 +0.00	83.31	82.24	82.72	72,401
27 Feb 19	82.71796 +0.00	83.32	82.22	82.72	52,283
26 Feb 19	82.71796 +0.00	83.31	82.22	82.72	35,275
25 Feb 19	82.71796 +0.00	83.32	82.72	82.72	9,999
22 Feb 19	82.71796 +0.00	83.52	82.12	82.72	88,481
21 Feb 19	82.71796 +0.00	83.32	81.72	82.72	10,872
20 Feb 19	82.71796 -0.20	83.32	81.72	82.72	13,967
19 Feb 19	82.91728 +4.19	84.77	79.53	79.53	148,936
18 Feb 19	78.73155 +0.00	79.73	78.33	78.73	28,176
15 Feb 19	78.73155 +0.00	79.53	77.14	78.73	68,187
14 Feb 19	78.73155 -0.80	80.09	77.83	79.53	48,786
13 Feb 19	79.52883 +0.00	80.09	78.13	79.53	14,680
12 Feb 19	79.52883 -1.20	80.13	78.13	80.13	43,889
11 Feb 19	80.72475 -0.80	81.32	79.73	81.32	45,750
08 Feb 19	81.52203 -0.40	81.72	80.13	81.72	127,503
07 Feb 19	81.92068 -0.40	83.52	81.32	82.32	28,572
06 Feb 19	82.31932 -1.20	83.52	82.32	83.52	50,868
05 Feb 19	83.51524 +0.00	84.51	82.72	83.52	51,595
04 Feb 19	83.51524 +0.00	84.51	82.92	83.32	130,378
01 Feb 19	83.51524 -0.80	85.31	83.52	84.31	65,493
31 Jan 19	84.31252 +1.79	85.99	82.32	82.52	272,892
30 Jan 19	82.51864 +9.77	84.31	75.74	75.94	658,934
29 Jan 19	72.75194 +0.00	73.55	71.95	72.75	122,777
28 Jan 19	72.75194 +0.00	73.75	71.95	72.75	62,512
25 Jan 19	72.75194 +4.39	72.75	68.37	68.37	75,707
24 Jan 19	68.36688 -0.80	69.16	68.03	68.37	40,001
23 Jan 19	69.16417 +0.00	69.76	68.77	69.16	31,081
22 Jan 19	69.16417 +0.20	70.16	68.77	68.96	6,552
21 Jan 19	68.96484 +0.00	69.60	68.57	68.96	24,624
18 Jan 19	68.96484 +0.00	69.76	68.59	68.96	110,796
17 Jan 19	68.96484 +0.80	69.76	68.22	68.22	109,196
16 Jan 19	68.16756 +1.79	69.36	66.97	66.97	126,806
15 Jan 19	66.37368 -0.20	66.97	66.37	66.57	17,429
14 Jan 19	66.57300 -0.60	66.77	65.78	66.77	69,200
11 Jan 19	67.17096 +0.60	67.77	66.41	66.57	42,605
10 Jan 19	66.57300 -2.39	67.47	66.17	67.47	83,970
09 Jan 19	68.96484 +0.80	69.76	67.77	68.17	193,919
08 Jan 19	68.16756 +4.78	68.93	63.77	63.77	120,183
07 Jan 19	63.38387 +2.39	63.78	60.59	60.99	102,137
04 Jan 19	60.99203 +1.00	61.79	60.51	60.51	39,128
03 Jan 19	59.99545 +0.60	60.59	60.00	60.19	47,727
02 Jan 19	59.39748 +0.00	60.04	59.40	59.40	53,341
31 Dec 18	59.39748 +0.00	60.08	58.92	59.40	5,142
28 Dec 18	59.39748 +0.00	59.40	58.60	59.40	22,281
27 Dec 18	59.39748 +0.00	60.08	58.92	59.40	1,470
24 Dec 18	59.39748 +1.79	59.40	58.46	58.46	33,970
21 Dec 18	57.60360 +0.00	58.46	57.22	57.60	9,307
20 Dec 18	57.60360 -0.20	57.60	57.20	57.60	457
19 Dec 18	57.80293 -0.60	58.82	57.06	58.40	56,301
18 Dec 18	58.40089 -2.59	60.59	57.80	60.59	95,259
17 Dec 18	60.99203 -0.40	61.34	60.59	61.34	25,632
14 Dec 18	61.39067 +0.00	61.39	61.04	61.39	17,715
13 Dec 18	61.39067 -0.60	62.19	60.99	61.99	19,326
12 Dec 18	61.98863 +0.00	62.19	61.99	61.99	8,047
11 Dec 18	61.98863 -0.80	62.59	60.99	62.59	9,798
10 Dec 18	62.78591 +0.00	62.79	62.63	62.79	29,942
07 Dec 18	62.78591 +0.40	62.97	62.63	62.79	19,852
06 Dec 18	62.38727 -0.80	62.39	61.79	62.39	21,348
05 Dec 18	63.18455 -1.40	63.94	62.39	63.94	14,961
04 Dec 18	64.57980 +0.00	65.38	64.58	64.58	13,491
03 Dec 18	64.57980 +0.00	65.38	64.26	64.58	85,124
30 Nov 18	64.57980 +0.00	65.38	64.28	64.58	25,246
29 Nov 18	64.57980 +0.00	65.18	64.18	64.58	16,070
28 Nov 18	64.57980 +0.00	65.22	64.58	64.58	7,646
27 Nov 18	64.57980 +0.00	65.22	63.94	64.58	14,449
26 Nov 18	64.57980 -0.80	65.58	63.98	65.38	27,248
23 Nov 18	65.37708 +1.20	65.98	64.78	64.78	113,315
22 Nov 18	64.18115 +0.00	64.90	63.65	64.18	33,669
21 Nov 18	64.18115 -0.20	64.82	63.65	64.38	25,933
20 Nov 18	64.38048 +1.40	65.78	63.78	64.78	134,000
19 Nov 18	62.98523 +0.00	63.78	62.99	62.99	73,776
16 Nov 18	62.98523 +0.00	63.78	62.39	62.99	43,132
15 Nov 18	62.98523 -0.40	63.78	62.39	63.38	39,023
14 Nov 18	63.38387 +0.00	63.38	63.20	63.38	502
13 Nov 18	63.38387 +0.00	63.78	63.38	63.38	101,134
12 Nov 18	63.38387 +0.00	63.78	63.18	63.38	22,787
09 Nov 18	63.38387 -0.60	65.38	62.99	64.38	261,338
08 Nov 18	63.98183 +0.00	64.26	63.98	63.98	5,032
07 Nov 18	63.98183 +0.60	64.26	62.79	63.38	20,414
06 Nov 18	63.38387 +0.00	63.78	63.38	63.38	3,597
05 Nov 18	63.38387 +0.00	63.38	61.79	63.38	50
02 Nov 18	63.38387 +0.40	63.78	63.38	63.38	13,250
01 Nov 18	62.98523 +0.00	63.76	61.19	62.99	10,947
31 Oct 18	62.98523 +0.00	63.78	61.19	62.99	88,295
30 Oct 18	62.98523 +0.00	63.78	61.03	62.99	67,911
29 Oct 18	62.98523 +0.00	63.18	62.99	62.99	18,157
26 Oct 18	62.98523 +0.00	63.38	61.03	62.99	8,790
25 Oct 18	62.98523 -0.40	63.38	61.79	62.99	2,483
24 Oct 18	63.38387 -0.20	63.78	61.79	63.18	5,273
23 Oct 18	63.58319 -0.80	63.78	62.59	63.78	17,620
22 Oct 18	64.38048 +0.00	65.22	64.38	64.98	10,435
19 Oct 18	64.38048 +0.00	64.58	62.99	64.58	110,701
18 Oct 18	64.38048 +0.00	65.22	63.38	64.98	42,555
17 Oct 18	64.38048 +7.57	66.37	61.79	61.79	194,641
16 Oct 18	56.80632 +0.00	57.80	56.01	56.81	34,828
15 Oct 18	56.80632 +0.00	57.30	56.41	56.81	10,160
12 Oct 18	56.80632 +2.99	57.80	53.82	53.82	142,875
11 Oct 18	53.81652 -2.99	55.81	51.82	55.81	57,390
10 Oct 18	56.80632 +0.00	56.81	56.01	56.81	18,423
09 Oct 18	56.80632 -1.00	57.30	55.83	57.30	34,989
08 Oct 18	57.80293 -1.99	58.80	56.81	58.80	11,308
05 Oct 18	59.79613 -1.59	60.79	58.80	60.79	20,143
04 Oct 18	61.39067 +0.00	61.39	55.81	61.39	692
03 Oct 18	61.39067 -1.40	61.89	59.80	61.89	121,638
02 Oct 18	62.78591 -0.60	62.79	61.79	62.79	27,222
01 Oct 18	63.38387 -0.40	63.38	62.19	63.38	17,003
28 Sep 18	63.78251 -0.80	63.84	62.19	63.84	33,459
27 Sep 18	64.57980 +0.00	64.58	63.58	64.58	4,290
26 Sep 18	64.57980 +0.00	64.58	63.38	64.58	23,159
25 Sep 18	64.57980 +0.00	64.58	63.58	64.58	51,801
24 Sep 18	64.57980 +0.00	64.58	63.58	64.58	37,302
21 Sep 18	64.57980 +0.20	64.58	63.73	64.38	129,214
20 Sep 18	64.38048 +0.00	64.38	63.73	64.38	3,542
19 Sep 18	64.38048 +0.60	64.38	61.79	63.78	41,852
18 Sep 18	63.78251 -1.00	64.18	61.81	64.18	91,024
17 Sep 18	64.77911 +0.00	64.78	63.78	64.78	4,887
14 Sep 18	64.77911 -0.40	64.98	64.58	64.98	25,386
13 Sep 18	65.17776 +0.00	65.35	64.58	65.18	74,328
12 Sep 18	65.17776 +2.39	67.57	64.78	65.78	87,287
11 Sep 18	62.78591 +0.00	63.32	61.93	62.79	24,694
10 Sep 18	62.78591 +0.00	63.34	61.99	61.99	2,398
07 Sep 18	62.78591 +0.00	63.38	62.39	62.79	119,351
06 Sep 18	62.78591 +1.40	63.78	62.19	62.19	30,744
05 Sep 18	61.39067 +0.00	62.03	60.79	61.39	21,588
04 Sep 18	61.39067 +0.40	62.19	61.39	61.39	78,371
03 Sep 18	60.99203 -0.60	62.19	60.79	61.59	49,177
31 Aug 18	61.58999 -0.40	62.29	61.59	61.99	53,035
30 Aug 18	61.98863 -0.80	62.79	61.09	61.59	112,507
29 Aug 18	62.78591 +1.40	63.78	62.19	62.19	266,817
28 Aug 18	61.39067 +1.00	62.99	60.00	60.39	104,400
24 Aug 18	60.39409 +0.00	61.99	60.39	60.39	2,800
23 Aug 18	60.39409 +0.20	62.59	59.00	60.19	29,044
22 Aug 18	60.19477 +0.00	61.79	59.80	60.19	8,067
21 Aug 18	60.19477 +0.00	61.79	59.80	60.19	5,905
20 Aug 18	60.19477 +0.20	61.79	59.80	60.00	15,824
17 Aug 18	59.99545 +0.00	61.79	60.00	60.00	7,204
16 Aug 18	59.99545 +1.20	60.00	59.00	59.00	6,582
15 Aug 18	58.79952 -2.59	59.80	57.98	59.80	30,293
14 Aug 18	61.39067 +0.00	61.39	60.00	61.39	44,080
13 Aug 18	61.39067 +1.00	61.79	60.15	60.39	9,869
10 Aug 18	60.39409 +1.59	60.99	59.30	59.30	47,336
09 Aug 18	58.79952 +0.40	59.80	57.42	58.40	9,643
08 Aug 18	58.40089 +1.99	58.40	57.01	57.01	32,721
07 Aug 18	56.40768 +2.59	57.01	54.22	54.22	33,840
06 Aug 18	53.81652 +0.00	54.61	53.82	53.82	8,429
03 Aug 18	53.81652 +0.00	54.61	53.82	53.82	89,228
02 Aug 18	53.81652 +0.00	54.37	53.42	53.82	89,695
01 Aug 18	53.81652 -1.00	55.41	53.22	54.81	97,546
31 Jul 18	54.81312 -2.19	58.60	54.81	57.01	143,327
30 Jul 18	57.00564 +0.00	59.19	55.61	57.01	48,570
27 Jul 18	57.00564 +0.00	58.60	55.81	57.01	48,174
26 Jul 18	57.00564 +0.00	58.60	55.21	57.01	18,096
25 Jul 18	57.00564 +0.00	58.60	55.61	57.01	10,546
24 Jul 18	57.00564 +0.00	57.60	55.61	57.01	9,517
23 Jul 18	57.00564 +0.20	57.35	53.93	56.81	85,460
20 Jul 18	56.80632 +0.00	57.50	55.81	56.81	18,016
19 Jul 18	56.80632 -3.59	59.80	55.86	59.80	131,672
18 Jul 18	60.39409 -0.40	60.79	59.94	60.79	28,612
16 Jul 18	60.79271 +0.00	60.79	60.00	60.79	3,326
13 Jul 18	60.79271 +0.00	60.79	60.69	60.79	37,748
12 Jul 18	60.79271 +0.00	61.59	60.69	60.79	7,365
11 Jul 18	60.79271 +0.00	61.59	60.59	60.79	4,144
10 Jul 18	60.79271 -0.60	61.69	60.79	61.39	123,259
09 Jul 18	61.39067 +0.60	61.79	60.50	60.79	35,350
06 Jul 18	60.79271 +0.00	61.59	60.46	60.79	38,912
05 Jul 18	60.79271 +0.00	61.79	60.39	60.79	87,668
04 Jul 18	60.79271 +0.00	61.19	60.22	60.79	11,489
03 Jul 18	60.79271 -1.99	61.71	60.79	60.79	236,739
02 Jul 18	62.78591 +0.00	62.79	61.99	62.79	42,083
29 Jun 18	62.78591 +0.00	63.78	61.79	62.79	74,257
28 Jun 18	62.78591 +0.00	62.79	61.99	62.79	24,659
27 Jun 18	62.78591 +0.00	62.79	61.99	62.79	25,095
26 Jun 18	62.78591 +1.00	63.78	61.99	61.99	32,591
25 Jun 18	61.78931 +0.00	63.78	61.79	61.79	8,509
22 Jun 18	61.78931 +1.59	63.50	60.00	60.79	140,262
21 Jun 18	60.19477 +0.00	61.79	60.19	60.19	36,976
20 Jun 18	60.19477 +0.40	61.79	60.19	60.19	23,701
19 Jun 18	59.79613 -2.99	62.59	58.00	62.59	74,433
18 Jun 18	62.78591 -1.00	64.78	61.99	63.78	90,272
15 Jun 18	63.78251 +0.00	65.38	63.38	63.78	20,756
14 Jun 18	63.78251 +1.00	65.58	62.39	62.79	226,309
13 Jun 18	62.78591 +0.00	63.64	62.39	62.79	119,270
12 Jun 18	62.78591 +0.60	63.64	61.19	61.79	127,277
11 Jun 18	62.18795 +3.99	63.58	60.19	61.79	186,423
08 Jun 18	58.20156 -1.20	58.20	56.77	58.20	10,134
07 Jun 18	59.39748 +1.20	59.40	56.81	58.20	41,019
06 Jun 18	58.20156 +0.80	58.60	56.77	57.40	284,838
05 Jun 18	57.40429 -1.40	59.31	56.61	58.80	206,752
04 Jun 18	58.79952 -1.00	59.50	57.85	59.50	27,689
01 Jun 18	59.79613 +0.00	60.79	59.20	59.80	8,489
31 May 18	59.79613 -1.59	60.85	59.12	60.85	38,591
30 May 18	61.39067 +0.00	62.59	61.19	61.39	8,554
29 May 18	61.39067 +0.00	62.79	59.30	61.39	57,149
25 May 18	61.39067 +0.00	61.79	59.76	61.39	118,151
24 May 18	61.39067 +0.00	61.79	59.80	61.39	9,372
23 May 18	61.39067 +0.00	63.06	59.80	61.39	38,717
22 May 18	61.39067 +1.40	61.99	58.50	60.00	60,842
21 May 18	59.99545 +1.00	61.53	56.51	59.00	37,869
18 May 18	58.99885 +3.19	59.20	56.51	56.51	112,572
17 May 18	55.80972 +0.00	57.01	54.02	54.81	12,934
16 May 18	55.80972 +0.00	56.41	55.81	55.81	6,728
15 May 18	55.80972 +0.00	56.21	54.02	55.81	28,592
14 May 18	55.80972 +0.00	56.01	53.82	55.81	32,586
11 May 18	55.80972 +1.99	55.81	51.82	53.82	123,449
10 May 18	53.81652 -1.00	54.02	51.82	54.02	24,237
09 May 18	54.81312 -1.99	57.58	53.82	56.81	55,749
08 May 18	56.80632 +3.19	57.80	54.81	54.81	75,617
04 May 18	53.61720 +0.00	55.41	52.54	53.62	91,039
03 May 18	53.61720 +2.79	53.62	50.23	51.42	64,464
02 May 18	50.82670 +1.40	51.82	48.83	49.03	73,911
01 May 18	49.43146 +0.00	50.83	48.47	49.03	84,005
30 Apr 18	49.43146 -1.59	51.71	47.44	51.03	158,900
27 Apr 18	51.02602 -1.20	52.22	50.63	52.22	45,184
26 Apr 18	52.22195 +0.00	52.82	51.42	52.22	73,118
25 Apr 18	52.22195 -3.19	55.41	50.83	55.41	116,426
24 Apr 18	55.41108 -0.20	55.44	55.05	55.44	179,219
23 Apr 18	55.61040 +0.40	55.61	55.16	55.21	62,126
20 Apr 18	55.21175 +0.00	55.41	55.15	55.21	282,058
19 Apr 18	55.21175 -0.40	56.01	55.02	55.61	97,150
18 Apr 18	55.61040 -0.80	57.01	55.01	56.41	317,188
17 Apr 18	56.40768 +0.00	57.52	55.41	56.41	116,385
16 Apr 18	56.40768 +0.00	57.80	55.01	57.40	382,103
13 Apr 18	56.40768 +0.60	57.52	56.01	56.01	292,223
12 Apr 18	55.80972 -19.13	60.79	52.82	60.79	1,288,357
11 Apr 18	74.94446 -1.00	75.74	74.25	75.74	82,821
10 Apr 18	75.94106 +0.00	76.10	75.74	75.94	29,199
09 Apr 18	75.94106 +0.00	76.14	75.74	75.94	68,528
06 Apr 18	75.94106 +0.00	76.14	75.78	75.94	11,810
05 Apr 18	75.94106 +0.00	76.10	75.74	75.94	9,914
04 Apr 18	75.94106 -0.20	75.94	75.74	75.94	186,433
03 Apr 18	76.14038 -0.40	76.94	75.74	76.54	127,834
29 Mar 18	76.53902 -0.60	77.34	76.54	77.14	37,894
28 Mar 18	77.13699 +0.00	77.62	76.74	77.62	12,673
27 Mar 18	77.13699 +0.40	77.54	77.14	77.14	7,521
26 Mar 18	76.73834 -0.60	77.14	76.74	77.14	20,725
23 Mar 18	77.33630 +0.60	77.34	75.94	76.74	59,703
22 Mar 18	76.73834 +0.00	77.12	75.94	76.74	29,997
21 Mar 18	76.73834 +0.00	77.34	75.74	76.74	44,296
20 Mar 18	76.73834 +0.00	77.34	76.52	76.74	22,070
19 Mar 18	76.73834 -0.40	76.74	75.94	76.74	80,428
16 Mar 18	77.13699 +0.00	77.14	76.54	77.14	22,948
15 Mar 18	77.13699 -2.59	78.53	76.54	78.53	22,772
13 Mar 18	79.72815 +0.00	79.73	77.93	79.73	1,811
12 Mar 18	79.72815 +0.00	79.73	77.93	79.73	3,733
09 Mar 18	79.72815 +0.00	79.73	77.93	79.73	4,786
08 Mar 18	79.72815 +0.00	79.73	78.13	79.73	42,790
07 Mar 18	79.72815 +1.00	79.73	79.53	79.53	35,997
06 Mar 18	78.73155 -1.20	81.52	78.33	80.92	21,859
05 Mar 18	79.92747 +1.59	81.52	78.33	78.33	29,239
02 Mar 18	78.33291 -1.99	79.53	77.73	79.53	41,115
01 Mar 18	80.32611 -0.40	80.33	78.33	80.33	7,300
28 Feb 18	80.72475 +0.00	81.72	77.73	80.72	40,011
27 Feb 18	80.72475 +0.00	81.92	78.33	80.72	9,497
26 Feb 18	80.72475 +0.00	81.92	78.13	80.72	13,636
23 Feb 18	80.72475 -1.00	81.92	78.03	81.72	13,421
22 Feb 18	81.72136 -1.00	83.12	79.73	82.72	12,372
21 Feb 18	82.71796 +0.00	84.31	79.73	82.72	20,480
20 Feb 18	82.71796 +0.00	85.11	79.93	82.72	11,268
19 Feb 18	82.71796 +1.00	84.51	79.73	81.72	14,961
16 Feb 18	81.72136 +0.00	83.10	79.93	81.72	1,340
15 Feb 18	81.72136 +0.00	83.32	81.72	81.72	8,077
14 Feb 18	81.72136 +0.00	83.52	79.93	81.72	2,599
13 Feb 18	81.72136 +0.00	83.71	79.93	81.72	3,753
12 Feb 18	81.72136 +0.00	81.72	79.93	81.72	44,893
09 Feb 18	81.72136 -1.99	83.12	79.73	83.12	36,128
07 Feb 18	83.71456 +4.98	84.11	77.93	79.73	49,162
06 Feb 18	78.73155 +0.00	80.13	75.74	77.73	51,676
05 Feb 18	78.73155 -4.58	82.92	77.73	82.92	45,871
02 Feb 18	83.31593 +0.00	83.32	82.92	83.32	16,095
01 Feb 18	83.31593 +0.00	83.71	81.72	83.32	18,071
31 Jan 18	83.31593 -1.99	85.71	81.92	85.31	26,360
30 Jan 18	85.30913 -1.40	86.59	85.31	86.59	9,287
29 Jan 18	86.70437 +0.00	87.10	85.91	86.70	19,918
26 Jan 18	86.70437 +0.00	87.10	85.71	86.70	13,401
25 Jan 18	86.70437 +0.00	87.10	85.91	86.70	37,668
24 Jan 18	86.70437 -7.97	96.67	85.91	94.68	52,303
23 Jan 18	94.67719 +0.00	97.16	92.11	94.68	25,140
22 Jan 18	94.67719 -1.00	97.16	92.11	95.67	6,352
19 Jan 18	95.67379 +0.00	95.67	94.08	95.67	8,027
18 Jan 18	95.67379 +0.00	97.67	94.18	95.67	14,730
17 Jan 18	95.67379 +1.40	97.47	93.36	93.68	23,269
16 Jan 18	94.27855 +0.00	95.28	94.28	94.28	8,885
15 Jan 18	94.27855 +0.00	95.08	93.99	93.99	8,760
12 Jan 18	94.27855 +0.00	95.47	93.99	94.28	8,695
11 Jan 18	94.27855 +0.00	95.53	94.28	94.28	25,547
10 Jan 18	94.27855 +0.00	95.53	93.38	94.28	16,280
09 Jan 18	94.27855 +0.00	95.53	93.08	94.28	25,176
08 Jan 18	94.27855 +2.19	95.47	91.03	92.09	60,726
05 Jan 18	92.08602 +1.79	93.68	91.03	91.03	4,380
04 Jan 18	90.29214 +1.79	92.48	88.90	88.90	8,544
03 Jan 18	88.49825 -1.20	91.29	87.90	89.69	27,609
02 Jan 18	89.69418 +1.99	92.21	88.70	88.70	15,864
29 Dec 17	87.70097 +0.00	88.60	86.90	87.70	6,306
28 Dec 17	87.70097 +0.00	87.70	86.90	87.70	522
27 Dec 17	87.70097 +0.00	87.70	86.90	87.70	903
22 Dec 17	87.70097 -0.50	88.70	87.70	88.20	13,501
21 Dec 17	88.19927 -0.50	89.69	88.10	88.20	22,135
20 Dec 17	88.69758 -2.99	91.69	88.10	91.69	14,173
19 Dec 17	91.68739 +0.00	93.48	89.89	91.69	1,927
18 Dec 17	91.68739 +2.99	92.68	89.89	89.89	17,424
15 Dec 17	88.69758 +2.49	89.69	87.20	87.20	21,142
14 Dec 17	86.20607 +0.00	88.50	85.46	86.21	3,612
13 Dec 17	86.20607 +0.50	87.70	85.11	85.21	5,198
12 Dec 17	85.70777 +0.00	87.70	84.81	85.21	22,401
11 Dec 17	85.70777 +1.00	85.71	84.75	84.75	9,367
08 Dec 17	84.71117 +0.50	85.71	83.91	83.91	2,338
07 Dec 17	84.21287 +0.00	84.51	83.91	83.91	7,616
06 Dec 17	84.21287 -1.00	86.51	83.91	84.71	7,049
05 Dec 17	85.20947 -1.00	86.51	83.42	86.21	10,777
04 Dec 17	86.20607 -1.00	88.55	84.21	87.20	16,682
01 Dec 17	87.20267 +2.99	88.55	85.71	85.71	2,800
30 Nov 17	84.21287 +0.00	85.71	84.21	84.21	8,685
29 Nov 17	84.21287 -3.49	87.19	84.21	87.19	21,047
28 Nov 17	87.70097 -0.50	89.98	86.31	88.20	43,242
27 Nov 17	88.19927 +4.98	90.44	85.25	85.25	77,995
24 Nov 17	83.21626 +0.50	84.51	82.63	82.72	31,803
23 Nov 17	82.71796 +0.00	84.51	82.23	82.72	45,239
22 Nov 17	82.71796 +2.49	84.51	79.93	80.23	126,756
21 Nov 17	80.22646 +3.99	80.53	72.75	75.24	98,429
20 Nov 17	76.24004 -2.99	79.71	73.75	78.73	35,767
17 Nov 17	79.22985 +0.00	79.73	78.73	79.23	12,327
16 Nov 17	79.22985 +0.00	79.73	79.23	79.23	7,922
15 Nov 17	79.22985 -1.00	80.72	78.73	80.23	16,446
14 Nov 17	80.22646 -1.99	82.41	79.93	82.41	25,316
13 Nov 17	82.21966 +0.00	82.61	78.73	82.22	13,481
10 Nov 17	82.21966 +1.99	83.71	79.44	80.23	24,679
09 Nov 17	80.22646 +0.50	81.72	78.73	79.73	57,746
08 Nov 17	79.72815 +0.00	80.72	78.93	79.23	21,613
07 Nov 17	79.72815 -2.49	81.72	78.73	81.72	60,044
06 Nov 17	82.21966 +1.00	83.71	78.93	80.72	95,750
03 Nov 17	81.22305 -2.99	85.20	79.24	84.21	83,258
02 Nov 17	84.21287 +0.00	85.20	84.21	84.21	351
01 Nov 17	84.21287 -2.49	85.51	82.72	85.51	18,152
31 Oct 17	86.70437 +0.00	87.19	84.91	87.19	27,498
30 Oct 17	86.70437 +1.00	88.02	84.71	86.70	99,107
27 Oct 17	85.70777 +0.50	86.41	85.71	86.21	6,000
26 Oct 17	85.20947 +0.50	86.31	85.21	85.21	13,727
25 Oct 17	84.71117 +0.50	86.51	83.43	84.21	36,765
24 Oct 17	84.21287 -0.50	87.06	82.32	84.71	37,593
23 Oct 17	84.71117 -10.96	87.45	82.72	87.20	342,268
20 Oct 17	95.67379 -1.99	99.06	93.88	97.67	267,022
19 Oct 17	97.66700 -1.49	99.52	94.68	99.16	47,276
18 Oct 17	99.16190 +0.50	100.45	97.77	98.66	72,772
17 Oct 17	98.66360 -2.99	99.46	97.81	99.46	18,006
16 Oct 17	101.65339 +5.48	102.45	95.67	96.17	87,116
13 Oct 17	96.17210 +0.50	98.31	92.68	92.69	41,556
12 Oct 17	95.67379 +1.99	96.67	92.68	93.68	70,259
11 Oct 17	93.68059 -2.99	95.66	91.69	95.08	28,813
10 Oct 17	96.67039 +0.00	96.67	94.68	96.67	45,309
09 Oct 17	96.67039 -0.50	99.15	95.08	95.08	6,522
06 Oct 17	97.16869 +0.00	97.17	94.68	95.08	17,931
05 Oct 17	97.16869 +0.00	99.66	94.68	95.08	50,747
04 Oct 17	97.16869 +0.00	99.66	96.02	99.66	56,040
03 Oct 17	97.16869 +0.00	99.66	97.17	99.36	8,168
02 Oct 17	97.16869 +0.00	99.56	95.23	99.56	36,098
29 Sep 17	97.16869 +0.00	99.56	95.28	99.56	8,263
28 Sep 17	97.16869 +0.50	99.66	95.23	99.66	9,969
27 Sep 17	96.67039 +0.00	98.66	95.08	98.66	23,088
26 Sep 17	96.67039 +0.00	98.66	94.18	98.66	2,789
25 Sep 17	96.67039 +0.50	98.66	94.08	98.61	8,208
22 Sep 17	96.17210 +0.00	98.41	96.17	98.41	457
21 Sep 17	96.17210 +0.00	96.67	93.93	93.93	5,423
20 Sep 17	96.17210 -0.50	98.61	95.18	96.19	29,460
19 Sep 17	96.67039 +0.00	99.36	96.07	96.37	16,300
18 Sep 17	96.67039 +0.00	99.66	96.07	99.66	13,681
15 Sep 17	96.67039 +0.00	99.26	96.07	98.26	16,029
14 Sep 17	96.67039 +2.99	99.36	93.68	94.68	185,229
13 Sep 17	93.68059 +0.00	94.48	91.09	91.09	22,150
12 Sep 17	93.68059 -1.99	95.67	91.69	94.68	46,292
11 Sep 17	95.67379 -1.00	97.67	93.68	97.67	23,109
08 Sep 17	96.67039 +0.00	99.60	95.18	99.60	4,626
07 Sep 17	96.67039 +0.00	99.66	95.77	99.24	21,759
06 Sep 17	96.67039 +0.00	99.66	94.10	99.66	16,371
05 Sep 17	96.67039 +1.49	97.63	94.28	94.28	8,800
04 Sep 17	95.17549 -1.99	97.39	93.68	94.93	31,833
01 Sep 17	97.16869 +0.00	99.11	94.74	99.11	40,548
31 Aug 17	97.16869 -1.49	99.46	94.88	99.46	47,772
30 Aug 17	98.66360 +0.00	101.65	96.07	101.35	11,750
29 Aug 17	98.66360 -1.00	101.65	96.67	101.65	11,444
25 Aug 17	99.66020 -0.50	99.66	97.67	99.66	517
24 Aug 17	100.15850 -0.50	101.65	98.26	100.66	20,259
23 Aug 17	100.65681 +0.00	103.25	98.26	100.66	7,511
22 Aug 17	100.65681 +2.49	100.66	97.37	98.17	7,561
21 Aug 17	98.16530 -4.48	102.45	96.07	102.45	116,531
18 Aug 17	102.64999 +0.50	103.65	100.86	102.15	7,551
17 Aug 17	102.15169 +0.00	105.64	100.66	102.15	46,899
16 Aug 17	102.15169 -0.50	104.44	99.86	103.15	16,737
15 Aug 17	102.64999 +0.00	103.45	102.10	102.65	8,760
14 Aug 17	102.64999 -1.49	103.65	98.66	103.65	65,337
11 Aug 17	104.14490 -1.00	104.14	98.07	98.17	54,049
10 Aug 17	105.14149 -0.50	107.63	105.14	105.64	78,281
09 Aug 17	105.63979 +1.00	107.63	103.65	104.14	126,129
08 Aug 17	104.64320 +0.00	105.64	103.65	104.64	127,985
07 Aug 17	104.64320 +6.48	113.61	102.85	102.85	198,846
04 Aug 17	98.16530 +0.50	100.46	98.17	98.17	15,287
03 Aug 17	97.66700 -0.50	100.16	95.77	98.17	85,751
02 Aug 17	98.16530 +0.00	100.46	98.07	98.17	7,049
01 Aug 17	98.16530 +2.59	101.49	96.07	96.07	62,708
31 Jul 17	95.57413 +0.50	97.07	95.35	95.35	53,662
28 Jul 17	95.07583 -0.50	95.87	95.08	95.57	6,041
27 Jul 17	95.57413 -2.09	97.47	95.57	97.47	27,890
26 Jul 17	97.66700 -1.00	101.45	97.67	98.66	77,167
25 Jul 17	98.66360 +0.00	99.52	97.81	98.66	18,433
24 Jul 17	98.66360 +3.99	99.66	95.87	95.87	85,129
21 Jul 17	94.67719 +1.00	96.67	94.68	94.68	37,282
20 Jul 17	93.68059 +0.50	98.07	93.44	93.88	26,555
19 Jul 17	93.18229 -1.00	97.67	90.69	94.18	226,821
18 Jul 17	94.17889 +2.19	97.47	92.09	92.09	93,899
17 Jul 17	91.98637 +1.79	93.68	91.18	91.18	81,301
14 Jul 17	90.19248 +3.49	92.53	89.40	89.40	70,635
13 Jul 17	86.70437 +1.49	86.70	86.31	86.31	42,986
12 Jul 17	85.20947 -1.49	88.10	83.83	86.70	72,175
11 Jul 17	86.70437 -1.49	89.59	85.22	88.20	39,815
10 Jul 17	88.19927 +9.17	89.69	78.80	79.03	270,303
07 Jul 17	79.03053 -1.59	80.33	78.93	80.33	53,452
06 Jul 17	80.62509 -0.50	81.72	80.63	80.63	15,989
05 Jul 17	81.12340 +0.50	82.12	79.73	81.12	29,079
04 Jul 17	80.62509 +0.00	83.71	79.73	81.22	289,604
03 Jul 17	80.62509 +1.00	80.63	79.53	80.63	2,127
30 Jun 17	79.62849 +0.40	80.53	79.39	79.63	29,766
29 Jun 17	79.22985 +0.00	79.73	79.23	79.23	7,059
28 Jun 17	79.22985 -0.40	79.73	79.23	79.63	12,849
27 Jun 17	79.62849 -0.40	81.32	79.51	80.03	21,749
26 Jun 17	80.02713 +0.00	82.20	80.03	80.03	15,879
23 Jun 17	80.02713 +0.00	81.32	79.51	80.03	2,990
22 Jun 17	80.02713 -0.20	81.32	79.63	80.03	16,386
21 Jun 17	80.22646 +0.30	81.92	79.63	79.93	13,516
20 Jun 17	79.92747 -1.59	82.32	79.73	81.22	23,781
19 Jun 17	81.52203 -0.20	82.78	79.73	81.72	5,679
16 Jun 17	81.72136 +0.00	83.52	79.93	81.72	43,714
15 Jun 17	81.72136 +0.00	82.72	81.72	81.72	597
14 Jun 17	81.72136 +0.00	82.72	81.12	81.72	43,111
13 Jun 17	81.72136 +0.00	83.71	81.12	81.72	5,639
12 Jun 17	81.72136 +0.00	83.71	81.72	81.72	24,739
09 Jun 17	81.72136 +0.00	83.71	81.72	81.72	21,598
08 Jun 17	81.72136 +0.00	81.72	80.80	81.72	4,360
07 Jun 17	81.72136 +1.00	83.67	79.93	80.72	63,175
06 Jun 17	80.72475 -4.98	85.71	79.93	85.71	76,806
05 Jun 17	85.70777 +0.00	86.70	83.71	85.71	20,058
02 Jun 17	85.70777 +0.00	87.70	84.11	85.71	5,995
01 Jun 17	85.70777 +0.00	87.70	83.91	85.71	22,456
31 May 17	85.70777 +0.00	87.70	84.71	85.71	33,634
30 May 17	85.70777 +0.00	87.70	84.31	85.71	37,738
26 May 17	85.70777 -1.49	88.50	84.31	86.21	151,655
25 May 17	87.20267 +1.00	90.69	86.70	86.70	45,991
24 May 17	86.20607 +4.19	87.30	82.15	82.15	74,152
23 May 17	82.02034 -0.20	83.71	81.72	82.22	8,730
22 May 17	82.21966 +0.50	84.71	81.72	81.72	29,450
19 May 17	81.72136 -1.99	84.49	79.93	84.21	122,045
18 May 17	83.71456 +0.00	85.11	83.71	84.21	54,656
17 May 17	83.71456 +0.00	84.51	83.71	84.21	1,184
16 May 17	83.71456 +0.00	84.71	83.71	83.71	6,929
15 May 17	83.71456 +0.00	84.69	81.72	83.71	7,290
12 May 17	83.71456 +0.00	83.71	82.12	83.71	5,539
11 May 17	83.71456 -0.20	85.31	81.94	83.91	32,741
10 May 17	83.91389 +0.00	83.91	81.72	83.91	3,020
09 May 17	83.91389 -0.50	85.71	81.72	84.41	22,532
08 May 17	84.41219 +0.00	85.50	82.72	84.41	28,000
05 May 17	84.41219 +0.00	85.50	84.41	84.41	10,114
04 May 17	84.41219 +0.00	85.50	82.72	84.41	19,637
03 May 17	84.41219 +0.00	85.71	82.72	84.41	18,974
02 May 17	84.41219 +0.00	86.11	82.92	84.41	42,123
28 Apr 17	84.41219 +0.50	85.91	83.09	83.91	10,245
27 Apr 17	83.91389 +2.49	85.71	82.43	83.12	22,326
26 Apr 17	81.42238 +0.20	82.43	80.13	82.22	17,780
25 Apr 17	81.22305 -1.00	84.71	79.73	82.22	23,806
24 Apr 17	82.21966 +0.00	82.47	79.73	82.22	10,456
21 Apr 17	82.21966 +0.00	82.47	79.73	82.22	25,903
20 Apr 17	82.21966 +1.00	83.71	81.12	81.22	34,487
19 Apr 17	81.22305 +0.00	81.41	79.88	81.22	12,944
18 Apr 17	81.22305 -1.00	82.52	79.73	82.22	64,820
13 Apr 17	82.21966 +1.30	82.22	78.93	82.22	84,733
12 Apr 17	80.92407 -2.29	83.52	80.13	83.22	39,901
11 Apr 17	83.21626 -0.50	83.52	82.92	83.52	18,112
10 Apr 17	83.71456 -0.50	84.11	82.72	84.11	35,897
07 Apr 17	84.21287 -0.50	84.21	82.72	84.21	9,573
06 Apr 17	84.71117 +0.00	84.71	83.71	84.71	16,240
05 Apr 17	84.71117 +0.00	85.21	83.71	84.71	62,402
04 Apr 17	84.71117 -1.00	85.11	83.71	85.11	94,943
03 Apr 17	85.70777 -0.50	86.80	83.71	86.21	13,014
31 Mar 17	86.20607 +4.98	86.51	80.82	81.22	54,505
30 Mar 17	81.22305 -3.49	82.12	80.77	82.12	150,667
29 Mar 17	84.71117 -1.20	85.71	81.92	85.71	78,256
28 Mar 17	85.90709 +2.09	86.11	82.32	82.32	76,018
27 Mar 17	83.81422 -3.39	87.39	81.32	87.20	123,480
24 Mar 17	87.20267 -4.48	92.09	85.71	91.69	273,715
23 Mar 17	91.68739 -10.46	93.68	85.91	86.21	403,767
22 Mar 17	102.15169 -1.00	105.64	100.09	103.15	15,904
21 Mar 17	103.14829 -0.50	105.64	101.06	103.65	27,749
20 Mar 17	103.64659 +2.49	106.64	100.86	101.16	120,489
17 Mar 17	101.15508 -0.50	104.05	98.66	101.65	72,230
16 Mar 17	101.65339 -0.50	104.44	100.06	102.15	44,125
15 Mar 17	102.15169 +1.49	104.44	100.06	100.66	22,677
14 Mar 17	100.65681 +1.99	100.66	99.36	99.36	3,161
13 Mar 17	98.66360 +0.00	99.66	98.21	98.66	16,576
10 Mar 17	98.66360 +0.00	101.65	97.67	98.66	63,471
09 Mar 17	98.66360 -2.49	102.45	95.87	101.16	105,739
08 Mar 17	101.15508 -0.50	101.16	100.26	101.16	5,790
07 Mar 17	101.65339 +0.50	102.55	101.00	101.16	18,523
06 Mar 17	101.15508 -1.99	105.59	101.10	103.15	11,690
03 Mar 17	103.14829 -1.49	107.43	100.66	104.64	49,107
02 Mar 17	104.64320 +1.00	107.21	101.08	103.65	60,355
01 Mar 17	103.64659 +3.49	107.48	100.76	100.76	92,544
28 Feb 17	100.15850 +0.00	102.35	97.87	100.16	73,159
27 Feb 17	100.15850 -2.49	103.65	97.87	102.15	69,280
24 Feb 17	102.64999 +0.00	104.40	100.66	102.65	89,268
23 Feb 17	102.64999 +2.99	104.44	99.10	99.66	93,397
22 Feb 17	99.66020 -0.50	101.65	98.66	100.16	53,346
21 Feb 17	100.15850 +3.49	102.45	98.66	98.66	126,756
20 Feb 17	96.67039 +2.99	98.66	94.88	94.88	56,156
17 Feb 17	93.68059 +0.00	95.67	93.68	93.68	34,884
16 Feb 17	93.68059 -0.50	96.47	93.68	94.18	10,461
15 Feb 17	94.17889 +1.00	96.67	92.88	93.18	14,705
14 Feb 17	93.18229 -0.50	94.48	92.88	93.68	10,646
13 Feb 17	93.68059 +0.00	94.68	89.69	93.68	39,163
10 Feb 17	93.68059 -0.50	97.67	91.69	94.18	24,704
09 Feb 17	94.17889 -1.49	96.67	91.69	95.67	45,123
08 Feb 17	95.67379 +0.00	97.59	95.67	96.17	24,162
07 Feb 17	95.67379 +2.99	97.47	93.68	93.68	11,554
06 Feb 17	92.68398 +0.00	93.68	91.83	92.68	33,980
03 Feb 17	92.68398 -1.00	92.73	92.29	92.73	21,332
02 Feb 17	93.68059 +0.00	95.37	92.68	93.68	52,794
01 Feb 17	93.68059 -2.99	95.77	91.69	95.77	80,453
31 Jan 17	96.67039 +1.99	97.67	91.69	94.68	57,184
30 Jan 17	94.67719 +3.49	94.68	91.71	91.71	66,782
27 Jan 17	91.18908 +0.50	92.68	91.19	91.19	5,699
26 Jan 17	90.69078 +0.00	92.68	90.69	90.69	9,086
25 Jan 17	90.69078 -3.49	94.44	88.25	94.18	102,945
24 Jan 17	94.17889 -1.00	95.67	92.14	95.67	178,622
23 Jan 17	95.17549 +0.00	96.52	93.71	95.18	81,457
20 Jan 17	95.17549 +0.00	96.61	93.71	95.18	31,542
19 Jan 17	95.17549 +0.50	96.31	92.68	94.68	58,679
18 Jan 17	94.67719 +2.99	94.68	92.48	92.48	34,733
17 Jan 17	91.68739 +0.00	92.68	91.20	91.69	23,505
16 Jan 17	91.68739 +0.00	93.40	91.69	91.69	19,556
13 Jan 17	91.68739 -1.49	93.00	91.69	93.00	24,739
12 Jan 17	93.18229 -1.00	94.83	91.19	94.18	35,546
11 Jan 17	94.17889 +0.00	96.12	92.24	94.18	6,633
10 Jan 17	94.17889 +0.00	96.67	92.70	94.18	11,007
09 Jan 17	94.17889 +0.00	96.67	91.74	94.18	64,720
06 Jan 17	94.17889 +0.00	96.67	94.18	94.18	13,586
05 Jan 17	94.17889 +1.99	97.61	92.19	92.19	27,147
04 Jan 17	92.18568 -0.50	95.37	89.75	92.68	11,504
03 Jan 17	92.68398 +3.99	93.68	86.98	88.70	47,175
30 Dec 16	88.69758 +1.49	90.69	88.70	88.70	11,524
29 Dec 16	87.20267 +0.50	88.50	85.13	86.70	14,866
28 Dec 16	86.70437 -1.00	88.50	84.71	87.70	19,602
23 Dec 16	87.70097 +0.00	88.50	85.13	87.70	5,188
22 Dec 16	87.70097 -0.50	88.50	85.13	88.20	7,169
21 Dec 16	88.19927 +0.00	90.69	86.21	88.20	13,406
20 Dec 16	88.19927 -1.49	90.69	86.70	89.69	68,698
19 Dec 16	89.69418 +4.98	90.69	85.71	85.71	34,643
16 Dec 16	84.71117 +0.00	87.70	84.71	84.71	11,875
14 Dec 16	84.71117 +0.00	87.04	82.32	84.71	10,395
13 Dec 16	84.71117 -3.49	88.10	83.91	88.10	35,220
12 Dec 16	88.19927 +1.49	88.20	88.10	88.10	2,519
09 Dec 16	86.70437 +0.00	88.10	86.70	86.70	3,020
08 Dec 16	86.70437 +2.99	87.50	85.71	85.71	23,921
07 Dec 16	83.71456 +1.49	83.71	82.32	82.32	17,665
06 Dec 16	82.21966 +1.00	83.52	80.75	81.22	15,041
05 Dec 16	81.22305 -0.50	81.72	81.22	81.72	251
02 Dec 16	81.72136 -3.99	84.51	80.72	84.51	81,908
01 Dec 16	85.70777 +0.50	87.10	83.47	85.21	15,523
30 Nov 16	85.20947 +0.00	87.30	84.21	85.21	3,131
29 Nov 16	85.20947 +0.00	86.99	82.72	85.21	12,523
28 Nov 16	85.20947 +0.00	87.30	84.21	85.21	22,682
25 Nov 16	85.20947 +2.99	87.70	82.99	82.99	55,664
24 Nov 16	82.21966 +0.00	83.71	80.87	82.22	27,157
23 Nov 16	82.21966 -1.99	84.31	81.92	83.71	14,685
22 Nov 16	84.21287 -5.48	88.10	78.73	88.10	382,173
21 Nov 16	89.69418 +1.49	92.68	87.90	88.20	41,892
18 Nov 16	88.19927 -0.50	88.50	87.70	88.50	22,501
17 Nov 16	88.69758 +0.00	89.30	88.70	89.20	4,430
16 Nov 16	88.69758 -0.50	89.30	87.71	89.20	10,160
15 Nov 16	89.19588 +0.00	90.69	87.72	89.20	13,967
14 Nov 16	89.19588 +6.98	89.69	83.12	83.12	29,405
11 Nov 16	82.21966 +0.00	83.71	81.80	82.22	5,273
10 Nov 16	82.21966 +1.99	83.71	81.52	81.52	37,056
09 Nov 16	80.22646 -1.00	83.12	78.73	78.73	76,982
08 Nov 16	81.22305 -1.00	84.71	80.72	82.22	34,241
07 Nov 16	82.21966 -0.50	85.29	79.93	82.72	28,587
04 Nov 16	82.71796 +0.50	82.72	77.54	82.22	138,711
03 Nov 16	82.21966 +1.00	82.56	75.94	81.22	165,959
02 Nov 16	81.22305 -2.49	82.82	80.87	82.72	53,968
01 Nov 16	83.71456 +0.50	84.71	82.97	83.22	6,482
31 Oct 16	83.21626 -4.48	88.70	82.72	87.70	61,333
28 Oct 16	87.70097 -1.49	90.39	86.95	89.20	47,271
27 Oct 16	89.19588 +0.00	91.69	89.20	89.20	2,524
26 Oct 16	89.19588 -2.99	92.68	87.12	92.19	21,142
25 Oct 16	92.18568 +1.00	92.68	91.89	91.89	21,955
24 Oct 16	91.18908 +0.00	92.47	89.84	91.19	36,359
21 Oct 16	91.18908 +0.00	91.69	89.84	91.19	19,732
20 Oct 16	91.18908 +3.49	94.38	89.89	92.19	65,477
19 Oct 16	87.70097 -1.00	90.69	85.91	88.70	4,154
18 Oct 16	88.69758 +2.99	91.27	87.50	87.50	44,993
17 Oct 16	85.70777 -8.97	93.08	83.99	93.08	101,866
14 Oct 16	94.67719 -1.99	97.67	92.67	97.67	38,676
13 Oct 16	96.67039 +0.00	97.42	95.08	97.42	36,243
12 Oct 16	96.67039 -0.50	101.65	96.67	97.17	25,667
11 Oct 16	97.16869 -0.50	99.66	95.08	97.67	23,098
10 Oct 16	97.66700 +2.49	99.66	93.68	95.18	48,314
07 Oct 16	95.17549 +2.99	96.14	91.09	92.19	42,153
06 Oct 16	92.18568 -1.49	96.37	89.89	93.68	15,588
05 Oct 16	93.68059 -2.99	97.67	90.69	96.67	161,950
04 Oct 16	96.67039 +0.00	98.66	93.68	96.67	23,600
03 Oct 16	96.67039 +0.00	98.66	93.68	96.67	33,609
30 Sep 16	96.67039 +1.00	98.96	93.08	95.67	110,400
29 Sep 16	95.67379 +4.48	98.07	89.99	91.19	59,572
28 Sep 16	91.18908 +3.49	93.48	88.20	88.20	63,451
27 Sep 16	87.70097 -6.98	96.07	86.70	94.68	73,199
26 Sep 16	94.67719 +5.48	95.67	91.69	91.69	66,255
23 Sep 16	89.19588 +0.00	90.94	86.31	88.70	83,845
22 Sep 16	89.19588 +1.49	94.13	88.21	88.21	132,580
21 Sep 16	87.70097 +2.99	88.70	85.71	85.71	112,066
20 Sep 16	84.71117 +1.49	86.70	81.92	83.22	27,835
19 Sep 16	83.21626 +5.98	87.50	77.73	77.73	259,472
16 Sep 16	77.23665 +0.50	81.72	77.24	77.24	61,534
15 Sep 16	76.73834 +1.49	77.73	75.74	75.74	3,512
14 Sep 16	75.24344 -1.00	79.53	75.14	76.24	25,160
13 Sep 16	76.24004 -1.99	79.73	74.75	78.23	64,329
12 Sep 16	78.23325 -1.49	78.53	74.75	78.53	22,070
09 Sep 16	79.72815 +0.00	82.72	78.13	79.73	28,903
08 Sep 16	79.72815 +1.99	82.72	75.74	77.73	36,946
07 Sep 16	77.73495 +0.00	80.72	75.74	77.73	17,023
06 Sep 16	77.73495 +0.00	80.72	75.64	77.73	137,929
05 Sep 16	77.73495 +2.49	80.72	74.75	75.24	261,087
02 Sep 16	75.24344 +1.99	77.24	73.75	74.25	191,004
01 Sep 16	73.25024 -1.00	73.75	69.18	73.75	74,227
31 Aug 16	74.24684 +0.50	76.64	72.85	73.75	101,635
30 Aug 16	73.74854 +3.49	76.64	71.51	71.51	382,505
26 Aug 16	70.26043 +1.99	71.76	67.77	68.27	120,620
25 Aug 16	68.26723 +1.00	68.77	67.77	67.77	129,791
24 Aug 16	67.27062 +0.00	68.77	66.82	67.27	56,146
23 Aug 16	67.27062 +0.00	68.27	67.27	67.27	224,292
22 Aug 16	67.27062 +0.00	68.26	66.17	67.27	109,923
19 Aug 16	67.27062 +0.00	68.47	65.78	67.27	105,564
18 Aug 16	67.27062 +0.00	68.27	66.17	67.27	35,481
17 Aug 16	67.27062 +0.00	68.07	66.58	67.27	98,324
16 Aug 16	67.27062 +0.00	68.07	66.17	67.27	19,677
15 Aug 16	67.27062 +0.00	68.07	65.98	67.27	13,892
12 Aug 16	67.27062 +0.00	68.07	67.27	67.27	47,878
11 Aug 16	67.27062 +0.00	68.17	67.27	67.27	54,560
10 Aug 16	67.27062 +0.00	68.17	67.27	67.27	100,522
09 Aug 16	67.27062 +0.00	68.27	66.07	67.27	47,858
08 Aug 16	67.27062 +0.00	68.77	66.77	67.27	265,698
05 Aug 16	67.27062 +0.50	67.27	66.37	66.77	63,431
04 Aug 16	66.77232 +0.00	66.77	66.37	66.77	101,018
03 Aug 16	66.77232 +0.50	66.77	64.98	66.77	46,292
02 Aug 16	66.27402 +0.00	66.27	64.53	66.27	95,158
01 Aug 16	66.27402 +1.00	66.27	62.99	65.28	99,909
29 Jul 16	65.27742 +1.00	65.28	63.78	64.28	202,568
28 Jul 16	64.28082 +0.00	66.77	62.41	64.28	75,321
27 Jul 16	64.28082 +0.00	65.18	60.79	64.28	59,056
26 Jul 16	64.28082 +0.00	65.18	62.39	64.28	60,907
25 Jul 16	64.28082 +0.00	65.18	62.29	64.28	89,334
22 Jul 16	64.28082 +0.00	65.18	62.39	64.28	70,871
21 Jul 16	64.28082 +0.00	65.18	62.39	64.28	78,371
20 Jul 16	64.28082 +0.00	65.78	62.29	64.28	31,763
19 Jul 16	64.28082 +0.00	65.28	61.79	64.28	99,092
18 Jul 16	64.28082 +0.00	64.78	62.59	64.28	277,362
15 Jul 16	64.28082 +0.00	64.28	62.59	64.28	61,073
14 Jul 16	64.28082 +0.00	64.28	62.79	64.28	36,213
13 Jul 16	64.28082 +0.00	64.28	62.29	64.28	52,087
12 Jul 16	64.28082 +1.00	64.28	61.29	63.28	79,159
11 Jul 16	63.28421 +3.49	63.78	60.59	60.59	495,659
08 Jul 16	59.79613 +0.50	60.59	58.30	59.30	156,933
07 Jul 16	59.29783 +0.00	59.80	58.25	59.30	8,067
06 Jul 16	59.29783 +0.00	60.19	58.25	59.30	21,598
05 Jul 16	59.29783 +0.00	60.64	57.80	59.30	386,990
04 Jul 16	59.29783 +1.00	60.69	58.20	58.30	51,510
01 Jul 16	58.30123 +0.00	58.80	57.80	58.30	18,372
30 Jun 16	58.30123 -0.50	59.60	57.80	58.80	47,817
29 Jun 16	58.79952 +0.00	59.80	58.80	58.80	34,367
28 Jun 16	58.79952 -1.49	59.80	58.80	59.80	84,883
27 Jun 16	60.29443 -0.50	62.79	59.80	60.79	55,669
24 Jun 16	60.79271 -2.99	63.58	59.80	62.29	22,346
23 Jun 16	63.78251 -1.00	65.78	63.18	65.78	4,746
22 Jun 16	64.77911 -1.00	66.07	64.78	65.78	22,567
21 Jun 16	65.77572 +0.00	65.78	64.78	65.78	13,892
20 Jun 16	65.77572 +0.00	66.37	65.78	65.78	2,248
17 Jun 16	65.77572 +0.00	66.37	65.78	65.78	6,030
16 Jun 16	65.77572 -0.50	65.78	64.78	65.78	11,168
15 Jun 16	66.27402 +0.00	67.37	64.78	66.27	129,987
14 Jun 16	66.27402 -1.00	69.64	65.78	67.27	17,494
13 Jun 16	67.27062 -1.99	70.16	67.27	69.26	19,150
10 Jun 16	69.26382 -1.00	69.26	69.16	69.26	8,404
09 Jun 16	70.26043 -0.20	70.56	69.76	70.46	10,606
08 Jun 16	70.45975 +0.00	70.46	70.16	70.46	126,540
07 Jun 16	70.45975 +0.00	70.46	70.16	70.46	95,765
03 Jun 16	70.45975 +0.00	70.56	70.26	70.46	13,029
02 Jun 16	70.45975 +0.20	70.46	69.86	70.26	19,722
01 Jun 16	70.26043 +0.30	70.36	70.11	70.26	40,432
31 May 16	69.96145 +0.00	70.13	69.76	69.96	174,342
27 May 16	69.96145 +0.00	70.16	69.96	69.96	80,744
26 May 16	69.96145 -0.30	70.35	69.96	70.26	53,853
25 May 16	70.26043 +3.49	70.76	67.77	67.77	974,305
24 May 16	66.77232 -1.49	67.97	65.18	67.97	146,809
23 May 16	68.26723 +0.00	68.27	67.77	68.27	131,778
19 May 16	68.26723 +0.00	68.27	68.12	68.27	9,693
18 May 16	68.26723 +0.00	68.27	68.12	68.27	14,098
17 May 16	68.26723 +0.00	68.77	67.77	68.27	41,330
16 May 16	68.26723 +0.00	68.27	67.87	68.27	132,465
13 May 16	68.26723 +1.99	68.27	66.77	66.77	297,601
12 May 16	66.27402 +0.30	66.67	65.98	65.98	343,964
11 May 16	65.97504 +0.00	66.57	65.98	65.98	19,632
10 May 16	65.97504 +0.00	66.21	65.18	65.98	48,575
09 May 16	65.97504 +0.00	66.21	65.18	65.98	32,380
06 May 16	65.97504 +0.00	66.23	65.18	65.98	10,882
05 May 16	65.97504 +0.00	66.24	65.18	65.98	14,675
04 May 16	65.97504 -1.79	66.97	65.38	66.97	84,126
03 May 16	67.76892 +0.00	69.76	66.21	67.77	233,142
29 Apr 16	67.76892 +1.99	69.36	64.78	65.78	129,159
28 Apr 16	65.77572 +0.50	66.77	64.78	65.78	51,866
27 Apr 16	65.27742 -1.99	67.57	64.98	67.27	716,424
26 Apr 16	67.27062 -0.50	67.77	67.27	67.77	19,908
25 Apr 16	67.76892 +0.00	69.76	65.78	67.77	58,077
22 Apr 16	67.76892 +0.00	67.81	67.77	67.77	3,075
21 Apr 16	67.76892 -1.20	70.76	66.77	68.96	137,036
20 Apr 16	68.96484 -0.50	70.57	67.77	69.46	141,436
19 Apr 16	69.46315 -0.50	72.55	69.40	69.96	9,738
18 Apr 16	69.96145 +0.00	72.55	69.96	69.96	54,540
15 Apr 16	69.96145 -0.20	72.75	69.56	70.16	6,417
14 Apr 16	70.16077 +0.00	72.95	70.16	70.16	17,620
13 Apr 16	70.16077 -2.09	72.55	67.17	72.25	9,517
12 Apr 16	72.25363 +0.00	73.75	70.96	72.25	7,551
11 Apr 16	72.25363 +0.00	74.25	70.76	72.25	5,679
08 Apr 16	72.25363 +0.00	74.35	70.76	72.25	7,771
07 Apr 16	72.25363 +0.00	74.50	70.76	72.25	1,340
06 Apr 16	72.25363 +3.99	74.55	70.26	70.26	162,041
05 Apr 16	68.26723 -3.49	70.76	68.27	70.76	58,102
04 Apr 16	71.75533 +0.00	72.75	70.16	71.76	5,438
01 Apr 16	71.75533 -1.00	71.76	69.76	71.76	22,150
31 Mar 16	72.75194 +1.00	72.75	68.77	71.76	142,213
30 Mar 16	71.75533 +0.00	71.99	71.76	71.76	33,348
29 Mar 16	71.75533 +0.00	73.75	68.77	71.76	85,536
24 Mar 16	71.75533 -1.00	73.35	69.76	72.75	131,391
23 Mar 16	72.75194 +0.00	75.64	69.76	72.75	36,745
22 Mar 16	72.75194 +0.00	75.64	70.76	72.75	55,147
21 Mar 16	72.75194 -0.50	75.64	72.45	72.75	28,637
18 Mar 16	73.25024 +0.00	75.64	73.00	73.25	12,989
17 Mar 16	73.25024 +0.00	75.64	73.00	73.25	8,123
16 Mar 16	73.25024 -0.50	75.64	72.75	73.75	48,048
15 Mar 16	73.74854 +0.00	76.44	73.75	73.75	6,382
14 Mar 16	73.74854 +0.00	76.54	72.75	73.75	5,574
11 Mar 16	73.74854 +0.00	76.54	71.95	73.75	4,019
10 Mar 16	73.74854 +1.99	76.54	72.25	72.25	63,887
09 Mar 16	71.75533 +0.00	74.15	71.76	71.76	47,090
08 Mar 16	71.75533 +0.50	74.15	69.66	71.76	11,007
07 Mar 16	71.25703 -1.00	74.15	70.36	72.25	52,975
04 Mar 16	72.25363 +1.99	74.55	70.16	70.26	115,813
03 Mar 16	70.26043 +1.69	72.50	67.77	68.57	248,324
02 Mar 16	68.56621 -1.00	70.26	67.17	68.37	77,212
01 Mar 16	69.56281 +0.00	70.28	67.77	69.56	149,784
29 Feb 16	69.56281 -0.20	70.96	67.77	70.76	34,542
26 Feb 16	69.76213 +1.00	71.16	67.77	68.77	106,161
25 Feb 16	68.76553 -35.88	103.65	56.81	103.65	435,224
24 Feb 16	104.64320 -1.99	105.64	103.85	105.64	1,922
23 Feb 16	106.63640 +0.00	108.43	103.65	106.64	33,419
22 Feb 16	106.63640 +0.00	108.23	106.64	106.64	12,588
19 Feb 16	106.63640 +0.00	106.64	104.64	106.64	20,138
18 Feb 16	106.63640 +0.00	108.62	104.64	106.64	25,336
17 Feb 16	106.63640 +0.00	107.04	104.64	106.64	115,783
16 Feb 16	106.63640 +0.50	108.58	106.64	106.64	17,620
15 Feb 16	106.13810 +0.50	108.03	104.24	105.64	31,522
12 Feb 16	105.63979 +1.00	106.24	103.65	105.64	13,170
11 Feb 16	104.64320 +1.49	104.64	102.40	103.15	16,029
10 Feb 16	103.14829 +2.99	103.15	99.66	100.16	39,996
09 Feb 16	100.15850 -1.00	101.45	99.66	101.16	9,251
08 Feb 16	101.15508 -1.99	103.25	99.66	103.15	28,708
05 Feb 16	103.14829 -3.99	105.64	102.65	105.64	40,573
04 Feb 16	107.13470 +0.00	107.13	105.64	107.13	27,689
03 Feb 16	107.13470 -2.99	108.63	103.65	108.63	46,483
02 Feb 16	110.12451 +0.00	110.12	109.03	110.12	2,493
01 Feb 16	110.12451 +1.00	110.12	108.63	109.13	53,186
29 Jan 16	109.12791 -1.00	109.53	108.63	109.53	34,437
28 Jan 16	110.12451 +0.00	110.12	108.63	110.12	8,499
27 Jan 16	110.12451 +0.00	111.48	109.63	110.12	103,120
26 Jan 16	110.12451 -1.49	110.12	109.63	110.12	1,811
25 Jan 16	111.61941 +2.99	111.62	109.83	109.83	18,804
22 Jan 16	108.62960 +1.49	109.79	104.65	107.13	1,506,338
21 Jan 16	107.13470 +0.00	109.62	104.65	107.13	6,281
20 Jan 16	107.13470 -1.00	107.83	105.14	107.63	22,687
19 Jan 16	108.13130 +0.00	109.62	106.64	108.13	1,906
18 Jan 16	108.13130 -2.99	109.48	106.79	109.48	17,494
15 Jan 16	111.12111 -1.99	112.42	110.07	112.42	14,941
14 Jan 16	113.11432 -1.00	115.21	111.62	115.21	20,309
13 Jan 16	114.11092 -3.99	117.40	113.61	117.40	5,519
12 Jan 16	118.09733 -0.50	118.60	116.80	118.60	14,785
11 Jan 16	118.59563 +0.00	119.19	118.60	118.60	18,844
08 Jan 16	118.59563 +0.00	120.58	118.60	118.60	6,979
07 Jan 16	118.59563 -1.49	120.39	118.10	119.09	5,915
06 Jan 16	120.09053 -1.00	122.58	120.09	121.09	10,165
05 Jan 16	121.08714 +1.00	122.58	120.59	120.59	5,830
04 Jan 16	120.09053 +1.00	122.58	120.09	120.09	83,062
31 Dec 15	119.09393 +0.50	119.39	118.89	118.89	1,340
30 Dec 15	118.59563 +0.00	119.39	118.60	118.60	2,519
29 Dec 15	118.59563 +0.50	120.59	118.60	118.60	36,519
24 Dec 15	118.09733 -0.50	119.58	118.10	119.58	11,308
23 Dec 15	118.59563 +0.00	119.58	118.10	118.60	6,276
22 Dec 15	118.59563 -2.49	122.38	118.60	121.09	18,899
21 Dec 15	121.08714 +0.00	121.09	119.59	121.09	16,948
18 Dec 15	121.08714 -1.49	123.38	121.09	122.58	59,056
17 Dec 15	122.58205 +0.00	122.58	122.38	122.58	2,278
16 Dec 15	122.58205 +1.49	123.48	120.19	121.09	30,549
15 Dec 15	121.08714 +2.99	122.33	118.20	118.20	20,003
14 Dec 15	118.09733 -1.00	118.60	118.10	118.60	26,630
11 Dec 15	119.09393 -1.00	120.59	119.09	120.09	16,170
10 Dec 15	120.09053 -1.00	121.09	119.59	121.09	67,615
09 Dec 15	121.08714 +1.49	122.58	120.04	120.09	10,676
08 Dec 15	119.59224 -0.50	121.59	118.60	120.09	65,237
07 Dec 15	120.09053 +0.50	122.98	120.09	120.09	19,471
04 Dec 15	119.59224 +4.48	120.59	114.11	115.11	48,113
03 Dec 15	115.10752 -2.49	117.58	114.36	117.10	54,590
02 Dec 15	117.59902 -1.49	119.59	117.60	119.09	13,541
01 Dec 15	119.09393 -2.99	122.58	113.01	119.09	85,235
30 Nov 15	122.08374 +3.49	129.33	119.59	119.59	159,783
27 Nov 15	118.59563 +12.46	119.49	107.63	107.63	98,053
26 Nov 15	106.13810 +3.99	107.04	103.05	103.05	46,960
25 Nov 15	102.15169 +10.96	103.65	92.68	92.68	184,437
24 Nov 15	91.18908 +4.98	92.68	88.94	88.94	116,074
23 Nov 15	86.20607 +0.50	87.70	84.91	85.71	28,592
20 Nov 15	85.70777 +6.98	87.10	79.53	79.53	129,741
19 Nov 15	78.73155 +1.00	80.33	77.73	78.23	34,858
18 Nov 15	77.73495 -4.48	81.72	75.74	81.22	78,346
17 Nov 15	82.21966 -2.99	84.91	81.72	84.91	110,250
16 Nov 15	85.20947 -0.20	85.21	84.71	85.21	11,705
13 Nov 15	85.40879 -0.80	86.70	85.11	86.21	36,238
12 Nov 15	86.20607 -0.50	86.70	85.71	86.70	45,500
11 Nov 15	86.70437 +0.00	87.60	85.71	86.70	9,833
10 Nov 15	86.70437 +0.50	87.70	85.71	86.21	57,470
09 Nov 15	86.20607 -3.49	89.15	85.81	89.15	81,773
06 Nov 15	89.69418 -1.00	89.69	88.90	89.69	28,356
05 Nov 15	90.69078 +3.69	90.69	88.70	90.69	69,677
04 Nov 15	87.00335 -2.19	91.29	85.71	89.20	150,807
03 Nov 15	89.19588 -1.49	91.69	86.88	90.69	263,104
02 Nov 15	90.69078 -3.49	93.48	88.70	93.18	711,126
30 Oct 15	94.17889 -11.96	100.66	86.70	100.66	645,799
29 Oct 15	106.13810 -38.37	147.50	104.64	144.51	543,050
28 Oct 15	144.50726 +0.00	145.50	143.51	144.51	25,612
27 Oct 15	144.50726 +0.00	145.30	143.51	144.51	13,616
26 Oct 15	144.50726 -0.50	146.20	143.51	145.01	14,499
23 Oct 15	145.00557 +3.99	147.10	139.53	141.02	54,585
22 Oct 15	141.01920 -0.50	141.72	139.52	141.52	24,864
21 Oct 15	141.51746 -8.07	149.13	141.52	149.13	115,432
20 Oct 15	149.58994 +0.00	151.48	147.70	149.59	13,245
19 Oct 15	149.58994 +0.00	151.48	147.70	149.59	66,631
16 Oct 15	149.58994 -0.90	149.59	149.49	149.59	65,804
15 Oct 15	150.48688 -0.50	150.82	149.49	150.82	12,362
14 Oct 15	150.98518 -1.00	152.48	149.49	150.99	4,139
13 Oct 15	151.98178 -1.49	153.48	150.49	153.48	15,954
12 Oct 15	153.47668 +0.00	154.47	151.48	153.48	10,501
09 Oct 15	153.47668 +0.00	154.47	151.48	153.48	5,910
08 Oct 15	153.47668 -0.50	156.22	151.48	153.97	9,216
07 Oct 15	153.97499 +0.50	155.47	151.48	153.48	10,134
06 Oct 15	153.47668 -1.00	154.67	151.48	154.47	27,574
05 Oct 15	154.47330 -1.99	154.47	153.48	154.47	7,812
02 Oct 15	156.46649 +0.50	156.87	156.47	156.47	1,455
01 Oct 15	155.96820 +0.50	156.87	155.97	155.97	4,405
30 Sep 15	155.46989 +1.00	157.46	155.47	155.47	17,013
29 Sep 15	154.47330 -3.99	156.87	152.87	156.87	45,269
28 Sep 15	158.45970 -1.49	160.05	156.51	159.95	8,328
25 Sep 15	159.95461 -2.49	162.15	159.46	162.15	12,131
24 Sep 15	162.44611 +0.00	162.84	162.45	162.45	246
23 Sep 15	162.44611 +0.00	164.04	160.45	162.45	8,268
22 Sep 15	162.44611 -1.00	165.04	162.05	163.44	10,039
21 Sep 15	163.44272 -0.50	163.44	163.04	163.44	7,194
18 Sep 15	163.94101 +0.00	165.44	163.24	163.94	9,949
17 Sep 15	163.94101 +0.50	165.04	162.45	163.44	15,327
16 Sep 15	163.44272 +1.00	165.44	161.85	162.45	4,701
15 Sep 15	162.44611 -1.49	165.44	161.65	163.94	17,449
14 Sep 15	163.94101 +0.50	165.44	162.45	163.44	359,978
11 Sep 15	163.44272 +3.99	164.44	161.05	161.05	22,120
10 Sep 15	159.45630 +0.00	161.45	159.46	159.46	6,397
09 Sep 15	159.45630 +0.00	159.46	158.26	159.46	15,728
08 Sep 15	159.45630 -1.49	159.85	159.46	159.85	16,917
07 Sep 15	160.95120 +0.50	162.25	158.46	160.45	14,008
04 Sep 15	160.45291 -1.00	162.23	158.66	161.45	26,711
03 Sep 15	161.44951 +1.00	162.25	158.46	160.45	14,800
02 Sep 15	160.45291 +0.00	162.45	158.66	160.45	11,569
01 Sep 15	160.45291 -2.99	164.24	158.66	163.44	79,330
28 Aug 15	163.44272 +1.00	164.24	160.65	162.45	17,655
27 Aug 15	162.44611 +0.50	164.24	161.05	161.95	16,822
26 Aug 15	161.94781 +0.50	163.29	161.95	161.95	10,385
25 Aug 15	161.44951 +7.97	162.45	153.48	153.48	47,998
24 Aug 15	153.47668 -20.93	173.41	150.89	172.91	119,817
21 Aug 15	174.40535 +0.00	175.40	172.81	174.41	9,718
20 Aug 15	174.40535 -0.50	176.08	173.41	174.90	13,988
19 Aug 15	174.90364 -2.49	178.25	174.90	177.40	14,770
18 Aug 15	177.39516 +0.50	178.19	175.55	176.90	33,619
17 Aug 15	176.89685 +0.50	178.34	175.40	176.40	9,507
14 Aug 15	176.39854 +0.00	178.39	175.40	176.40	7,917
13 Aug 15	176.39854 +0.50	177.79	175.40	175.90	5,459
12 Aug 15	175.90024 +0.00	177.40	175.90	175.90	4,525
11 Aug 15	175.90024 +1.00	176.40	173.89	174.90	20,434
10 Aug 15	174.90364 -0.50	177.00	173.41	175.40	39,640
07 Aug 15	175.40195 -1.99	178.39	173.41	177.40	14,896
06 Aug 15	177.39516 +0.00	178.39	174.41	177.40	174,899
05 Aug 15	177.39516 +0.50	178.37	177.00	177.00	11,910
04 Aug 15	176.89685 -0.50	179.39	175.40	177.40	20,745
03 Aug 15	177.39516 -3.99	182.38	175.40	181.38	27,298
31 Jul 15	181.38156 +1.00	182.38	178.69	180.38	37,603
30 Jul 15	180.38496 +3.49	182.38	178.36	178.36	66,511
29 Jul 15	176.89685 +1.99	179.35	176.60	176.60	33,358
28 Jul 15	174.90364 +1.49	176.40	174.90	174.90	2,709
27 Jul 15	173.40874 -3.99	179.19	172.34	176.90	39,404
24 Jul 15	177.39516 +1.99	179.35	174.80	175.40	39,273
23 Jul 15	175.40195 -1.00	178.99	174.67	176.40	55,935
22 Jul 15	176.39854 -1.49	177.89	174.72	177.89	55,223
21 Jul 15	177.89345 +4.48	179.39	171.71	172.91	144,125
20 Jul 15	173.40874 +8.97	174.35	164.64	164.64	100,883
17 Jul 15	164.43932 +3.69	167.43	154.47	163.94	716,715
16 Jul 15	160.75189 -3.69	165.24	158.96	163.44	144,546
15 Jul 15	164.43932 -10.96	177.00	154.47	175.40	12,456,025
14 Jul 15	175.40195 -1.49	178.39	174.41	176.90	29,781
13 Jul 15	176.89685 +3.49	177.40	172.51	173.41	101,485
10 Jul 15	173.40874 -0.50	176.40	172.61	174.41	33,880
09 Jul 15	173.90704 +4.98	174.41	170.22	170.22	62,663
08 Jul 15	168.92403 +0.50	171.42	168.03	168.43	55,162
07 Jul 15	168.42574 -10.46	177.29	163.84	177.29	135,440
06 Jul 15	178.89005 -4.98	185.87	176.90	183.87	76,008
03 Jul 15	183.87305 +11.46	185.37	173.41	173.41	43,969
02 Jul 15	172.41214 +7.47	172.41	165.44	165.44	61,860
01 Jul 15	164.93762 +3.99	167.23	160.75	160.95	37,673
30 Jun 15	160.95120 -0.50	163.24	158.46	162.45	4,325
29 Jun 15	161.44951 -1.99	164.26	159.46	162.94	25,943
26 Jun 15	163.44272 +0.00	163.44	161.45	163.44	4,134
25 Jun 15	163.44272 +0.00	164.64	163.44	163.44	803
24 Jun 15	163.44272 +0.00	164.64	162.45	163.44	1,575
23 Jun 15	163.44272 +0.00	163.44	161.45	163.44	13,852
22 Jun 15	163.44272 -4.48	170.02	163.07	167.93	53,763
19 Jun 15	167.92743 +0.00	170.02	165.44	167.93	4,821
18 Jun 15	167.92743 +0.00	167.93	165.44	167.93	3,597
17 Jun 15	167.92743 -2.99	173.16	165.69	170.92	29,355
16 Jun 15	170.91724 +0.00	170.92	168.67	170.92	191
15 Jun 15	170.91724 +0.00	173.41	168.43	170.92	17,048
12 Jun 15	170.91724 +0.00	172.21	168.43	170.92	23,921
11 Jun 15	170.91724 +0.00	170.92	168.82	170.92	7,174
10 Jun 15	170.91724 +0.00	171.42	168.43	170.92	7,551
08 Jun 15	170.91724 +0.00	173.16	168.43	170.92	27,674
05 Jun 15	170.91724 +0.00	173.01	169.03	170.92	50,201
04 Jun 15	170.91724 +3.99	172.41	168.67	168.92	11,755
03 Jun 15	166.93082 +0.00	169.42	166.93	166.93	3,271
02 Jun 15	166.93082 +0.00	169.42	164.44	166.93	85,400
01 Jun 15	166.93082 +0.00	169.42	164.44	166.93	9,773
29 May 15	166.93082 +0.00	169.42	165.44	166.93	21,684
28 May 15	166.93082 +1.00	168.42	163.44	165.93	39,038
27 May 15	165.93422 -2.99	170.82	165.44	168.92	24,443
26 May 15	168.92403 +0.50	171.42	166.83	168.43	27,960
22 May 15	168.42574 +0.50	170.42	167.63	167.93	2,012
21 May 15	167.92743 +1.99	169.42	166.18	166.18	23,836
20 May 15	165.93422 +1.00	167.43	164.94	164.94	44,551
19 May 15	164.93762 +0.00	167.43	164.84	164.94	10,596
18 May 15	164.93762 +0.00	167.43	164.84	164.94	9,392
15 May 15	164.93762 +0.00	167.43	164.94	164.94	29,992
14 May 15	164.93762 +3.99	167.43	162.05	162.05	142,298
13 May 15	160.95120 +4.98	164.64	157.26	157.26	44,732
12 May 15	155.96820 +4.48	157.94	151.48	151.48	28,642
11 May 15	151.48349 +0.50	153.47	148.57	150.99	12,111
08 May 15	150.98518 +1.00	153.47	149.04	149.99	32,500
07 May 15	149.98859 +0.00	149.99	148.49	149.99	6,041
06 May 15	149.98859 -1.00	151.33	148.74	150.99	6,146
05 May 15	150.98518 +0.00	153.48	150.49	150.99	8,940
01 May 15	150.98518 +1.49	151.48	148.29	149.49	8,710
30 Apr 15	149.49028 +0.00	149.49	148.17	149.49	35,320
29 Apr 15	149.49028 +0.00	151.08	148.00	149.49	99,704
28 Apr 15	149.49028 +2.99	151.48	148.39	148.39	59,312
27 Apr 15	146.50047 +0.00	146.50	145.50	146.50	3,908
24 Apr 15	146.50047 +3.49	148.49	144.79	144.79	40,969
23 Apr 15	143.01236 -0.50	147.10	142.12	143.51	24,448
22 Apr 15	143.51067 +4.48	144.51	139.52	139.52	24,920
21 Apr 15	139.02597 +0.00	140.52	138.53	139.03	9,332
20 Apr 15	139.02597 +1.99	145.50	136.73	137.03	89,344
17 Apr 15	137.03278 +8.97	137.53	130.31	130.31	68,212
16 Apr 15	128.06335 +0.00	128.06	126.87	128.06	32,641
15 Apr 15	128.06335 +0.00	129.76	126.57	128.56	67,339
14 Apr 15	128.06335 -2.99	131.09	126.32	131.05	62,191
13 Apr 15	131.05316 +0.00	131.05	128.00	131.05	9,327
10 Apr 15	131.05316 +0.00	132.55	128.76	131.05	61,469
09 Apr 15	131.05316 +0.00	133.41	128.56	131.05	80,278
08 Apr 15	131.05316 +0.00	132.55	129.56	131.05	26,129
07 Apr 15	131.05316 +0.00	133.54	128.56	131.05	115,808
02 Apr 15	131.05316 +4.98	137.53	128.31	128.31	119,521
01 Apr 15	126.07014 +0.00	128.31	123.98	126.07	11,564
31 Mar 15	126.07014 +0.00	128.56	123.58	126.07	40,869
30 Mar 15	126.07014 +0.50	129.56	123.58	125.57	54,074
27 Mar 15	125.57185 +1.49	127.57	123.98	124.08	151,224
26 Mar 15	124.07694 -3.49	125.79	115.61	125.79	132,801
25 Mar 15	127.56505 +0.00	127.57	125.57	127.57	216,470
24 Mar 15	127.56505 +0.00	127.57	125.57	127.57	68,252
23 Mar 15	127.56505 +1.00	127.57	125.57	126.57	107,209
20 Mar 15	126.56844 -1.00	127.57	125.57	127.57	48,284
19 Mar 15	127.56505 -5.48	132.15	119.60	132.15	205,062
18 Mar 15	133.04636 -1.99	135.54	131.55	135.04	75,406
17 Mar 15	135.03958 +3.49	136.14	128.56	131.55	75,296
16 Mar 15	131.55147 -12.96	145.30	131.55	144.51	110,285
13 Mar 15	144.50726 +0.00	144.51	142.51	144.51	18,774
12 Mar 15	144.50726 -1.00	144.51	142.51	144.51	26,179
11 Mar 15	145.50388 -1.49	148.49	143.51	147.00	99,117
10 Mar 15	146.99878 -1.99	148.49	145.50	148.49	46,493
09 Mar 15	148.99197 +0.00	148.99	147.50	148.99	1,731
06 Mar 15	148.99197 +0.00	148.99	147.50	148.99	7,275
05 Mar 15	148.99197 +0.00	148.99	146.90	148.99	12,437
04 Mar 15	148.99197 +0.00	148.99	146.90	148.99	3,462
03 Mar 15	148.99197 +0.00	149.49	146.50	148.99	14,690
02 Mar 15	148.99197 +0.00	151.38	146.70	148.99	32,034
27 Feb 15	148.99197 +0.00	151.48	148.49	148.99	56,020
26 Feb 15	148.99197 +0.00	151.48	146.70	148.99	12,432
25 Feb 15	148.99197 +0.00	150.29	146.50	148.99	20,460
24 Feb 15	148.99197 +0.00	150.49	146.50	148.49	34,582
23 Feb 15	148.99197 +0.00	151.28	146.50	148.99	15,463
20 Feb 15	148.99197 +0.00	150.49	148.99	148.99	10,390
19 Feb 15	148.99197 +0.00	149.49	146.50	148.99	5,810
18 Feb 15	148.99197 +0.00	149.49	146.90	148.99	6,863
17 Feb 15	148.99197 -1.99	151.48	146.50	151.48	60,305
16 Feb 15	150.98518 +0.00	151.48	148.49	150.99	11,519
13 Feb 15	150.98518 +0.00	153.28	148.89	150.99	52,920
12 Feb 15	150.98518 +0.00	153.23	150.99	150.99	1,149
11 Feb 15	150.98518 -0.50	153.48	150.99	151.48	50,311
10 Feb 15	151.48349 +1.00	153.28	149.89	150.49	42,876
09 Feb 15	150.48688 +0.00	151.48	148.89	150.49	33,333
06 Feb 15	150.48688 +0.00	151.48	148.69	150.49	16,953
05 Feb 15	150.48688 +0.00	151.48	148.69	150.49	3,296
04 Feb 15	150.48688 -0.50	152.88	149.02	150.99	18,016
03 Feb 15	150.98518 +0.00	152.88	148.49	150.99	21,167
02 Feb 15	150.98518 +1.00	152.88	149.89	149.99	44,381
30 Jan 15	149.98859 -1.00	153.28	148.99	150.99	60,069
29 Jan 15	150.98518 +0.00	152.88	150.49	150.99	7,591
28 Jan 15	150.98518 +1.49	153.48	149.49	149.49	41,576
27 Jan 15	149.49028 +0.00	150.89	148.49	149.49	29,310
26 Jan 15	149.49028 +1.49	151.48	148.89	148.89	11,870
23 Jan 15	147.99538 +1.99	149.89	146.90	146.90	19,045
22 Jan 15	146.00217 +3.49	146.90	143.51	143.51	56,472
21 Jan 15	142.51407 +0.50	149.49	140.52	142.02	80,097
20 Jan 15	142.01576 -1.00	143.91	139.52	143.01	25,467
19 Jan 15	143.01236 -1.49	147.50	139.52	145.50	149,884
16 Jan 15	144.50726 +2.49	145.35	140.52	142.02	49,900
15 Jan 15	142.01576 -0.50	142.12	139.62	142.12	30,790
14 Jan 15	142.51407 -5.48	146.50	141.52	146.50	41,857
13 Jan 15	147.99538 -4.48	153.08	145.50	152.48	95,464
12 Jan 15	152.48009 -1.00	154.47	151.48	153.48	22,908
09 Jan 15	153.47668 -5.48	157.86	151.88	157.86	110,872
08 Jan 15	158.95801 -6.48	165.44	156.53	165.44	78,748
07 Jan 15	165.43591 -4.98	172.41	165.44	170.42	37,553
06 Jan 15	170.41893 -2.99	174.21	168.43	173.41	13,280
05 Jan 15	173.40874 +1.00	174.21	170.42	172.41	36,509
02 Jan 15	172.41214 +6.98	174.21	164.84	165.44	42,439
31 Dec 14	165.43591 +1.00	167.43	165.44	165.44	6,091
30 Dec 14	164.43932 -1.99	169.42	162.49	167.43	43,744
29 Dec 14	166.43253 +6.48	166.43	159.66	159.95	26,921
23 Dec 14	159.95461 +2.99	161.45	155.47	156.96	13,646
22 Dec 14	156.96480 +1.99	159.46	153.51	154.97	7,064
19 Dec 14	154.97159 +1.99	156.47	153.47	153.47	27,960
18 Dec 14	152.97839 +0.50	153.48	151.51	152.48	41,832
17 Dec 14	152.48009 -1.49	152.48	151.48	152.48	5,032
16 Dec 14	153.97499 -1.00	156.47	153.97	154.97	105,162
15 Dec 14	154.97159 -0.50	157.46	153.23	155.47	99,348
12 Dec 14	155.46989 +0.00	155.47	154.47	155.47	3,020
11 Dec 14	155.46989 -7.97	165.24	147.50	163.44	118,523
10 Dec 14	163.44272 +2.99	164.89	159.66	160.45	30,795
09 Dec 14	160.45291 -1.49	163.00	159.46	161.45	30,208
08 Dec 14	161.94781 -4.98	169.42	160.45	166.93	63,817
05 Dec 14	166.93082 +8.47	169.42	157.46	158.46	80,293
04 Dec 14	158.45970 +7.47	163.22	152.15	152.15	169,325
03 Dec 14	150.98518 +5.48	153.48	147.50	147.50	66,516
02 Dec 14	145.50388 +1.99	147.50	142.41	143.51	37,844
01 Dec 14	143.51067 +1.00	145.50	140.52	142.51	28,873
28 Nov 14	142.51407 +0.00	144.51	129.56	142.51	84,427
27 Nov 14	142.51407 +0.00	144.11	141.52	142.51	36,258
26 Nov 14	142.51407 +0.00	144.51	141.92	142.51	42,740
25 Nov 14	142.51407 +0.00	144.51	141.32	142.51	32,551
24 Nov 14	142.51407 +7.47	147.50	136.53	137.03	144,927
21 Nov 14	135.03958 +1.00	136.53	131.95	134.04	24,729
20 Nov 14	134.04297 +1.00	135.54	132.01	133.05	29,024
19 Nov 14	133.04636 -1.99	136.53	133.05	135.04	50,903
18 Nov 14	135.03958 -1.00	137.53	134.32	136.04	25,898
17 Nov 14	136.03616 +1.30	138.31	134.54	134.74	38,792
14 Nov 14	134.74059 +2.19	134.74	131.15	132.55	12,432
13 Nov 14	132.54807 +1.00	133.54	132.15	132.15	19,020
12 Nov 14	131.55147 -3.99	135.34	129.16	135.34	100,050
11 Nov 14	135.53787 -0.50	137.08	134.54	136.04	8,634
10 Nov 14	136.03616 +0.00	137.53	135.74	136.04	10,777
07 Nov 14	136.03616 +0.50	138.33	135.74	135.74	15,202
06 Nov 14	135.53787 +1.00	136.53	133.54	134.54	42,750
05 Nov 14	134.54128 +5.98	136.53	129.56	129.56	78,968
04 Nov 14	128.56166 +1.49	130.51	127.57	127.57	11,755
03 Nov 14	127.06675 +3.49	128.56	123.58	123.58	70,846
31 Oct 14	123.57864 +1.99	124.58	122.58	122.58	24,513
30 Oct 14	121.58543 +0.00	123.58	121.59	121.59	59,934
29 Oct 14	121.58543 -1.49	123.54	119.79	123.08	5,127
28 Oct 14	123.08034 -1.49	125.24	122.58	124.58	21,508
27 Oct 14	124.57524 +5.48	126.57	119.59	119.59	31,944
24 Oct 14	119.09393 +0.00	120.59	119.09	119.09	17,168
23 Oct 14	119.09393 +7.47	119.59	113.61	113.61	35,059
22 Oct 14	111.61941 +3.29	113.01	110.62	110.62	18,573
21 Oct 14	108.33063 +1.69	110.62	108.33	108.33	9,924
20 Oct 14	106.63640 +1.00	108.63	106.64	106.64	10,541
17 Oct 14	105.63979 +0.00	107.19	105.64	105.64	2,002
16 Oct 14	105.63979 +0.00	107.04	103.65	105.14	15,091
15 Oct 14	105.63979 +0.50	107.55	103.65	105.14	10,601
14 Oct 14	105.14149 +0.00	107.34	105.14	105.14	9,417
13 Oct 14	105.14149 -0.50	106.64	103.65	105.64	5,529
10 Oct 14	105.63979 -2.49	107.63	103.65	107.63	35,982
09 Oct 14	108.13130 -3.99	110.36	104.64	110.36	122,546
08 Oct 14	112.11771 +0.00	113.61	109.68	112.12	10,957
07 Oct 14	112.11771 +0.00	114.01	110.02	112.12	9,838
06 Oct 14	112.11771 -3.99	115.61	109.73	115.61	37,121
03 Oct 14	116.10413 -2.49	117.60	115.61	117.60	23,379
02 Oct 14	118.59563 -1.00	121.59	116.80	119.59	16,576
01 Oct 14	119.59224 +0.00	121.59	119.59	119.59	3,020
30 Sep 14	119.59224 +0.50	121.59	119.59	119.59	5,609
29 Sep 14	119.09393 +0.00	120.84	116.60	119.09	15,247
26 Sep 14	119.09393 +0.00	120.59	116.60	119.09	10,170
25 Sep 14	119.09393 +0.00	120.59	116.60	119.09	30,584
24 Sep 14	119.09393 +0.00	120.59	119.09	119.09	16,827
23 Sep 14	119.09393 +0.00	121.59	119.09	119.09	34,141
22 Sep 14	119.09393 +0.00	120.59	119.09	119.09	17,359
19 Sep 14	119.09393 +0.00	120.59	119.09	119.09	27,629
18 Sep 14	119.09393 +0.00	119.09	116.68	119.09	502
17 Sep 14	119.09393 -0.50	119.47	117.60	119.47	13,079
16 Sep 14	119.59224 +0.00	119.59	117.60	119.59	843
15 Sep 14	119.59224 +0.00	119.59	117.60	119.59	13,772
12 Sep 14	119.59224 -1.00	121.19	117.60	120.59	40,046
11 Sep 14	120.58883 +0.00	121.59	119.25	120.59	14,595
10 Sep 14	120.58883 +0.00	121.59	119.89	120.59	7,781
09 Sep 14	120.58883 +1.49	121.59	119.90	119.90	8,910
08 Sep 14	119.09393 +0.00	121.59	117.60	119.09	20,470
05 Sep 14	119.09393 -1.00	122.58	117.60	120.59	49,107
04 Sep 14	120.09053 +6.48	121.59	115.61	115.61	80,990
03 Sep 14	113.61263 +8.97	115.61	105.64	105.64	84,643
02 Sep 14	104.64320 +0.00	105.64	103.65	104.64	76,701
01 Sep 14	104.64320 +0.00	107.63	103.65	104.64	63,611
29 Aug 14	104.64320 +0.00	105.64	103.65	104.64	21,277
28 Aug 14	104.64320 -2.49	108.20	103.65	107.13	55,669
27 Aug 14	107.13470 -1.00	108.30	105.64	108.13	21,348
26 Aug 14	108.13130 +0.00	108.41	107.63	108.13	10,230
22 Aug 14	108.13130 -2.49	108.43	107.63	108.43	92,203
21 Aug 14	110.62282 +1.49	111.42	108.63	109.13	25,005
20 Aug 14	109.12791 -4.98	111.62	107.63	111.62	54,982
19 Aug 14	114.11092 +0.00	114.41	111.62	114.11	28,698
18 Aug 14	114.11092 +0.00	115.31	111.62	114.11	74,774
15 Aug 14	114.11092 +0.00	115.31	114.11	114.11	251
14 Aug 14	114.11092 +0.00	115.41	111.64	114.11	22,115
13 Aug 14	114.11092 -2.49	115.61	111.82	115.61	33,629
12 Aug 14	116.60243 -2.49	118.78	114.61	118.78	29,706
11 Aug 14	119.09393 +0.50	120.59	117.62	118.60	38,049
08 Aug 14	118.59563 -0.50	119.59	117.62	119.09	21,844
07 Aug 14	119.09393 +0.00	119.09	117.62	119.09	8,027
06 Aug 14	119.09393 +0.50	120.39	116.60	118.10	45,755
05 Aug 14	118.59563 +22.42	125.57	99.76	100.66	250,611
04 Aug 14	96.17210 +1.49	96.67	94.68	95.18	17,861
01 Aug 14	94.67719 +1.00	95.67	93.68	93.68	13,877
31 Jul 14	93.68059 +2.49	96.25	92.29	92.29	66,300
29 Jul 14	91.18908 +0.50	92.29	90.29	90.69	102,669
28 Jul 14	90.69078 +0.00	91.69	89.72	90.69	5,549
25 Jul 14	90.69078 +1.00	91.69	89.69	89.69	17,931
24 Jul 14	89.69418 +0.00	90.69	89.69	89.69	3,306
23 Jul 14	89.69418 +0.00	90.19	88.70	89.69	8,674
22 Jul 14	89.69418 -1.49	91.39	88.70	91.19	42,996
21 Jul 14	91.18908 -0.50	91.44	91.19	91.44	14,238
18 Jul 14	91.68739 -0.50	93.66	90.69	92.19	24,869
17 Jul 14	92.18568 -3.49	97.67	91.69	95.67	83,293
16 Jul 14	95.67379 +8.97	95.67	85.71	86.70	62,447
15 Jul 14	86.70437 +5.98	87.70	79.77	80.72	76,400
14 Jul 14	80.72475 +1.99	81.72	78.73	79.23	209,176
11 Jul 14	78.73155 +0.00	79.73	78.73	78.73	32,139
09 Jul 14	78.73155 +0.00	79.73	77.73	78.73	13,506
08 Jul 14	78.73155 +0.00	79.73	77.73	78.73	16,652
07 Jul 14	78.73155 +1.00	79.73	77.73	78.73	59,974
03 Jul 14	77.73495 +0.00	78.71	77.73	77.73	2,769
02 Jul 14	77.73495 -0.70	78.73	76.74	78.43	28,602
01 Jul 14	78.43257 -0.30	79.73	77.73	78.73	82,776
30 Jun 14	78.73155 +0.00	79.73	78.73	78.73	2,820
27 Jun 14	78.73155 +0.00	79.73	77.77	78.73	9,061
26 Jun 14	78.73155 +0.00	79.73	78.73	78.73	8,148
25 Jun 14	78.73155 +0.00	79.73	77.73	78.73	50,261
23 Jun 14	78.73155 +0.00	79.73	78.73	78.73	14,660
20 Jun 14	78.73155 +0.00	79.73	78.73	78.73	6,010
19 Jun 14	78.73155 +0.00	79.73	78.73	78.73	2,900
18 Jun 14	78.73155 -0.40	80.13	77.77	79.13	27,172
17 Jun 14	79.13019 +0.20	79.33	79.13	79.13	11,113
16 Jun 14	78.93087 -0.20	80.13	78.13	79.13	13,817
13 Jun 14	79.13019 -0.20	80.13	78.53	79.33	6,552
12 Jun 14	79.32951 +0.60	80.33	79.33	79.33	59,156
11 Jun 14	78.73155 -0.30	79.93	77.73	79.03	123,620
10 Jun 14	79.03053 +0.00	79.33	79.03	79.03	95,560
09 Jun 14	79.03053 +0.50	79.73	78.73	78.73	8,198
06 Jun 14	78.53223 +0.30	78.73	78.53	78.53	1,234
05 Jun 14	78.23325 +0.00	78.73	77.98	78.23	6,422
04 Jun 14	78.23325 +0.00	78.53	77.73	78.23	23,625
03 Jun 14	78.23325 +0.50	78.73	78.23	78.23	22,797
30 May 14	77.73495 +0.00	78.73	76.74	77.73	2,278
29 May 14	77.73495 +0.00	77.73	77.25	77.73	933
28 May 14	77.73495 -0.20	78.73	77.04	77.24	16,958
27 May 14	77.93427 -0.30	78.33	77.34	78.23	39,780
23 May 14	78.23325 -1.10	81.12	77.73	80.53	58,900
22 May 14	79.32951 +0.00	79.73	79.13	79.33	1,535
21 May 14	79.32951 -0.80	79.93	79.13	79.93	22,727
20 May 14	80.12679 +0.00	81.02	79.33	80.13	3,487
19 May 14	80.12679 +0.00	80.13	79.15	80.13	16,782
16 May 14	80.12679 -2.09	82.72	79.15	82.22	52,388
15 May 14	82.21966 +0.30	82.72	81.12	81.92	19,592
14 May 14	81.92068 +5.08	82.52	77.66	77.66	50,752
13 May 14	76.83801 +0.00	77.73	76.03	76.84	8,454
12 May 14	76.83801 +0.00	77.73	76.14	76.84	4,430
09 May 14	76.83801 +1.69	76.84	76.14	76.14	31,944
08 May 14	75.14378 +0.00	76.04	74.15	75.14	16,421
07 May 14	75.14378 +0.00	75.14	74.17	75.14	2,012
02 May 14	75.14378 +0.00	75.14	74.35	75.14	13,516
30 Apr 14	75.14378 +0.00	76.14	74.35	75.14	102,634
28 Apr 14	75.14378 -0.20	75.74	74.35	75.34	62,929
25 Apr 14	75.34310 -0.10	75.34	75.14	75.34	9,312
23 Apr 14	75.44276 -0.20	76.74	74.79	75.74	38,104
17 Apr 14	75.64208 +0.00	76.54	75.64	75.74	5,032
16 Apr 14	75.64208 +0.20	76.34	74.75	75.44	64,093
15 Apr 14	75.44276 -0.20	75.94	74.35	75.64	23,053
14 Apr 14	75.64208 +0.00	76.14	74.75	75.64	18,403
11 Apr 14	75.64208 +0.00	76.14	74.75	75.64	28,823
10 Apr 14	75.64208 +0.00	76.54	75.64	75.64	16,616
09 Apr 14	75.64208 +0.00	76.54	74.76	75.74	11,429
08 Apr 14	75.64208 +1.89	75.74	74.55	74.55	45,319
07 Apr 14	73.74854 +0.90	74.55	72.75	73.35	75,045
04 Apr 14	72.85159 +2.69	72.85	69.76	70.16	98,946
03 Apr 14	70.16077 +0.20	70.76	70.16	70.16	14,881
02 Apr 14	69.96145 +0.00	69.96	69.36	69.96	15,101
01 Apr 14	69.96145 +1.40	69.96	68.77	68.77	35,240
31 Mar 14	68.56621 -3.19	72.25	67.77	72.25	54,726
28 Mar 14	71.75533 +0.00	71.76	71.76	71.76	281
27 Mar 14	71.75533 -1.99	73.15	71.76	73.15	10,069
26 Mar 14	73.74854 -0.40	73.75	72.35	73.75	9,723
25 Mar 14	74.14718 -1.30	75.58	74.15	75.44	54,194
24 Mar 14	75.44276 +0.70	76.74	73.95	75.74	115,151
21 Mar 14	74.74514 +0.20	75.74	74.75	74.75	22,130
20 Mar 14	74.54582 +2.79	74.75	72.55	72.55	40,713
19 Mar 14	71.75533 +0.00	72.75	71.76	71.76	11,439
18 Mar 14	71.75533 -0.20	72.75	71.57	71.85	34,126
17 Mar 14	71.95465 +1.49	72.95	70.66	70.66	78,477
14 Mar 14	70.45975 -1.49	71.56	70.16	71.56	227,809
13 Mar 14	71.95465 +5.08	72.95	67.37	67.37	86,138
12 Mar 14	66.87198 +2.59	67.37	64.78	64.78	42,976
11 Mar 14	64.28082 +0.90	65.04	63.98	63.98	66,882
10 Mar 14	63.38387 +0.00	63.88	63.38	63.38	442
07 Mar 14	63.38387 +0.80	63.78	62.79	62.79	21,603
06 Mar 14	62.58659 +0.00	63.38	62.59	62.59	16,325
05 Mar 14	62.58659 +0.00	63.22	62.19	62.59	4,555
04 Mar 14	62.58659 +0.00	62.99	62.19	62.59	8,067
03 Mar 14	62.58659 +0.00	62.99	62.59	62.59	15,603
28 Feb 14	62.58659 +0.00	62.99	62.59	62.59	5,589
26 Feb 14	62.58659 +0.00	62.99	62.59	62.59	30,203
25 Feb 14	62.58659 +0.00	63.06	61.99	62.59	26,736
24 Feb 14	62.58659 +0.30	62.59	61.87	62.29	16,922
19 Feb 14	62.28761 -0.30	63.06	61.79	62.59	45,771
18 Feb 14	62.58659 +0.60	63.18	62.59	62.59	11,053
17 Feb 14	61.98863 +0.00	62.69	61.35	61.99	17,740
14 Feb 14	61.98863 +0.50	62.19	61.99	61.99	12,783
12 Feb 14	61.49033 -0.60	62.99	61.49	62.19	41,641
11 Feb 14	62.08829 +0.50	62.79	61.13	61.59	59,843
10 Feb 14	61.58999 +1.30	62.26	60.69	60.69	37,563
07 Feb 14	60.29443 +2.69	60.79	58.27	58.27	38,526
04 Feb 14	57.60360 +0.00	58.27	57.01	57.60	21,102
03 Feb 14	57.60360 +0.00	58.30	57.46	57.60	14,113
30 Jan 14	57.60360 +0.00	57.60	57.44	57.60	21,127
29 Jan 14	57.60360 +0.00	58.40	57.44	57.60	10,782
28 Jan 14	57.60360 +0.00	57.60	57.40	57.60	5,995
27 Jan 14	57.60360 +0.00	57.60	57.40	57.60	2,900
23 Jan 14	57.60360 +0.00	57.60	57.40	57.60	1,761
21 Jan 14	57.60360 +0.00	58.16	57.60	57.60	10,671
20 Jan 14	57.60360 +0.00	58.16	57.28	57.60	13,491
16 Jan 14	57.60360 +0.00	58.20	57.60	57.60	11,328
14 Jan 14	57.60360 +0.00	58.20	57.60	57.60	7,049
13 Jan 14	57.60360 +0.00	58.32	57.20	57.60	69,416
10 Jan 14	57.60360 +0.00	57.60	56.81	57.60	38,521
09 Jan 14	57.60360 +0.00	57.60	57.13	57.60	25,171
07 Jan 14	57.60360 +0.00	58.40	57.25	57.60	18,889
06 Jan 14	57.60360 +0.20	58.00	57.11	57.40	24,483
03 Jan 14	57.40429 +0.90	57.80	55.81	56.51	43,483
02 Jan 14	56.50734 -2.09	59.40	56.01	58.60	111,624
31 Dec 13	58.60021 +0.00	59.40	58.40	58.60	37,116
30 Dec 13	58.60021 +2.49	59.40	55.81	56.11	77,478
27 Dec 13	56.10870 +3.09	56.81	53.82	53.82	289,067
24 Dec 13	53.01923 +1.00	53.62	52.42	52.42	52,212
23 Dec 13	52.02263 -1.10	52.82	50.83	52.62	501,579
20 Dec 13	53.11889 +0.00	53.62	53.12	53.12	9,282
19 Dec 13	53.11889 +0.00	53.12	52.42	53.12	15,177
18 Dec 13	53.11889 +0.70	53.22	53.12	53.12	10,069
17 Dec 13	52.42127 +0.40	53.22	52.42	52.42	10,571
16 Dec 13	52.02263 +0.50	52.02	51.72	51.72	25,171
13 Dec 13	51.52433 +0.00	51.80	51.52	51.52	8,424
11 Dec 13	51.52433 +0.00	51.80	51.52	51.52	38,521
10 Dec 13	51.52433 +0.00	51.80	51.52	51.52	3,898
09 Dec 13	51.52433 +0.00	51.80	51.52	51.52	3,020
06 Dec 13	51.52433 +0.00	51.82	51.51	51.52	16,777
05 Dec 13	51.52433 +0.00	51.52	51.51	51.52	7,837
04 Dec 13	51.52433 +0.00	51.82	51.13	51.52	42,966
02 Dec 13	51.52433 -0.50	51.52	51.51	51.52	2,318
29 Nov 13	52.02263 -0.40	52.82	51.82	52.42	27,187
28 Nov 13	52.42127 +0.00	52.42	52.22	52.42	1,896
27 Nov 13	52.42127 +0.00	52.42	51.82	52.42	758
26 Nov 13	52.42127 +0.00	52.42	51.82	52.42	36,163
25 Nov 13	52.42127 +0.00	52.42	51.82	52.42	2,228
21 Nov 13	52.42127 +0.00	52.42	51.42	52.42	16,917
19 Nov 13	52.42127 +0.00	52.42	51.82	52.42	2,519
18 Nov 13	52.42127 +0.00	52.72	52.42	52.42	2,930
15 Nov 13	52.42127 +0.00	52.72	52.42	52.42	2,749
13 Nov 13	52.42127 +0.00	52.42	52.32	52.42	2,519
12 Nov 13	52.42127 +0.00	52.42	51.84	52.42	381
11 Nov 13	52.42127 +0.00	52.72	52.42	52.42	1,901
08 Nov 13	52.42127 +0.00	52.78	51.82	52.42	8,960
07 Nov 13	52.42127 -0.80	52.82	51.82	52.82	27,689
06 Nov 13	53.21856 -0.10	54.02	52.42	53.32	63,571
05 Nov 13	53.31821 +0.50	54.81	52.82	52.82	93,312
04 Nov 13	52.81991 +3.59	53.62	51.03	51.03	53,527
01 Nov 13	49.23214 -0.30	49.23	47.84	49.23	69,371
31 Oct 13	49.53112 +0.00	50.16	49.53	49.53	196
29 Oct 13	49.53112 +0.00	49.53	49.03	49.53	25,171
25 Oct 13	49.53112 +0.10	50.23	48.97	49.43	42,790
24 Oct 13	49.43146 +0.00	50.07	48.79	49.43	14,850
22 Oct 13	49.43146 +0.40	49.43	48.84	49.23	25,773
18 Oct 13	49.03282 -0.10	49.23	48.04	49.13	68,934
17 Oct 13	49.13248 +0.00	49.23	49.13	49.13	22,772
16 Oct 13	49.13248 +0.00	49.23	49.13	49.13	442
15 Oct 13	49.13248 +0.00	49.23	49.13	49.13	8,082
14 Oct 13	49.13248 +0.00	49.13	48.83	49.13	1,676
11 Oct 13	49.13248 -0.30	50.03	49.03	49.43	79,987
10 Oct 13	49.43146 +0.00	49.63	49.43	49.63	3,507
08 Oct 13	49.43146 +0.00	49.43	48.83	49.43	12,066
07 Oct 13	49.43146 +0.00	49.83	49.43	49.43	100
04 Oct 13	49.43146 +0.30	49.59	48.83	49.13	3,974
30 Sep 13	49.13248 +0.00	49.59	48.57	49.13	13,601
27 Sep 13	49.13248 +0.00	49.59	49.13	49.13	2,097
25 Sep 13	49.13248 +0.30	49.63	49.13	49.13	14,098
24 Sep 13	48.83350 +0.00	49.23	48.17	48.83	14,705
23 Sep 13	48.83350 +0.60	49.03	48.09	48.24	50,341
20 Sep 13	48.23554 +0.00	49.03	48.24	48.24	125
19 Sep 13	48.23554 +0.00	49.03	48.24	48.24	7,551
18 Sep 13	48.23554 -0.20	49.63	47.84	48.43	97,667
17 Sep 13	48.43486 +0.00	49.23	48.43	48.43	6,291
16 Sep 13	48.43486 +0.00	49.23	48.43	48.43	442
13 Sep 13	48.43486 +0.00	49.23	47.84	48.53	36,780
12 Sep 13	48.43486 +0.60	49.06	47.84	47.84	98,771
11 Sep 13	47.83689 +0.00	48.58	47.84	47.84	27,022
10 Sep 13	47.83689 +0.00	48.63	47.34	47.84	12,578
09 Sep 13	47.83689 +0.00	48.83	47.28	47.84	27,268
06 Sep 13	47.83689 +0.10	48.43	47.26	47.84	7,320
05 Sep 13	47.73724 +0.30	48.43	47.74	47.74	16,210
04 Sep 13	47.43826 +1.00	48.04	46.04	46.44	73,214
03 Sep 13	46.44165 +1.10	46.84	44.85	45.35	56,417
02 Sep 13	45.34539 -0.50	46.44	45.05	45.84	29,154
30 Aug 13	45.84369 +0.00	46.44	45.84	45.84	411
28 Aug 13	45.84369 -0.60	46.44	45.05	46.44	55,549
27 Aug 13	46.44165 -0.90	47.24	46.04	47.24	27,473
23 Aug 13	47.33860 +0.00	47.34	47.24	47.34	6,071
22 Aug 13	47.33860 +0.00	47.34	46.84	47.34	5,790
21 Aug 13	47.33860 -1.20	47.84	43.85	47.84	71,282
20 Aug 13	48.53452 -0.20	49.23	46.24	48.73	69,075
19 Aug 13	48.73384 +0.20	49.23	47.44	48.53	125,853
16 Aug 13	48.53452 +0.00	49.23	48.24	48.53	32,240
15 Aug 13	48.53452 +0.00	49.23	48.43	48.53	11,579
14 Aug 13	48.53452 +0.00	49.03	48.53	48.53	5,067
13 Aug 13	48.53452 +1.49	49.23	48.53	48.53	33,082
12 Aug 13	47.03962 +0.00	47.84	46.24	47.04	41,636
09 Aug 13	47.03962 +0.00	47.04	46.28	47.04	11,835
08 Aug 13	47.03962 +0.00	47.04	46.28	47.04	2,519
07 Aug 13	47.03962 -0.40	47.84	47.04	47.84	15,101
06 Aug 13	47.43826 +0.00	48.04	47.44	47.44	5,032
05 Aug 13	47.43826 +0.00	48.00	46.84	47.44	24,794
02 Aug 13	47.43826 +0.00	47.44	47.44	47.44	25,171
30 Jul 13	47.43826 +0.00	47.48	47.44	47.44	25,171
24 Jul 13	47.43826 +0.00	47.44	46.84	47.44	697
18 Jul 13	47.43826 +0.00	47.48	47.44	47.44	2,012
16 Jul 13	47.43826 -1.10	47.84	47.44	47.84	20,138
15 Jul 13	48.53452 -0.30	49.43	47.84	48.83	28,241
12 Jul 13	48.83350 -1.00	49.03	48.83	49.03	46,578
11 Jul 13	49.83010 +0.00	50.23	49.23	49.83	13,591
10 Jul 13	49.83010 +1.99	50.55	47.84	47.84	162,597
09 Jul 13	47.83689 +2.99	48.63	45.84	45.84	43,337
08 Jul 13	44.84709 +0.00	45.84	44.85	44.85	522
04 Jul 13	44.84709 +0.00	45.05	44.85	44.85	5,032
03 Jul 13	44.84709 -1.00	45.25	44.85	45.25	15,101
02 Jul 13	45.84369 +0.00	46.24	45.84	45.84	25,171
28 Jun 13	45.84369 +0.00	46.24	45.84	45.84	19,316
25 Jun 13	45.84369 +0.00	46.84	45.84	45.84	12,588
24 Jun 13	45.84369 +0.00	45.84	44.85	45.84	7,551
21 Jun 13	45.84369 +0.00	46.84	45.84	46.24	3,020
20 Jun 13	45.84369 +0.00	45.84	45.25	45.84	11,153
18 Jun 13	45.84369 +1.00	46.84	45.07	46.24	60,410
17 Jun 13	44.84709 +0.00	45.45	44.85	44.85	1,109
13 Jun 13	44.84709 +0.00	45.84	44.85	44.85	391
11 Jun 13	44.84709 +0.00	45.64	44.85	44.85	1,059
10 Jun 13	44.84709 +0.00	44.85	44.25	44.85	4,566
06 Jun 13	44.84709 +0.20	45.45	44.25	44.65	3,632
03 Jun 13	44.64777 +0.80	45.67	44.65	44.65	5,539
30 May 13	43.85049 +0.00	44.85	43.47	43.85	28,161
29 May 13	43.85049 +0.00	43.85	43.45	43.85	2,519
28 May 13	43.85049 +0.00	45.79	43.85	43.85	46,167
24 May 13	43.85049 +0.00	44.55	43.85	43.85	1,094
21 May 13	43.85049 -1.00	44.45	43.85	44.45	20,735
16 May 13	44.84709 +0.00	44.85	44.15	44.45	10,069
15 May 13	44.84709 +0.00	44.85	44.45	44.45	1,259
14 May 13	44.84709 +0.00	45.84	44.45	44.85	2,323
13 May 13	44.84709 +0.00	45.84	44.85	44.85	1,064
09 May 13	44.84709 +0.90	44.93	44.85	44.85	15,101
08 May 13	43.95015 +0.30	44.45	43.95	43.95	12,136
07 May 13	43.65117 +0.60	44.05	42.16	43.05	13,842
03 May 13	43.05320 +0.00	44.05	43.05	43.05	2,519
02 May 13	43.05320 +2.19	44.05	40.86	41.46	93,658
01 May 13	40.86068 +0.50	40.96	39.66	40.36	2,830
30 Apr 13	40.36238 +0.00	40.43	40.36	40.36	5,032
29 Apr 13	40.36238 +0.00	40.52	40.36	40.36	2,519
26 Apr 13	40.36238 +0.00	40.43	40.36	40.36	9,879
24 Apr 13	40.36238 -0.90	40.36	40.26	40.36	5,032
22 Apr 13	41.25932 +0.00	41.26	40.96	41.26	1,259
18 Apr 13	41.25932 -0.10	41.26	40.46	41.26	7,551
17 Apr 13	41.35898 -0.70	41.36	40.46	41.36	2,238
11 Apr 13	42.05660 -0.60	42.16	41.66	42.16	24,965
10 Apr 13	42.65456 +0.00	42.85	41.86	42.65	4,139
09 Apr 13	42.65456 +0.00	42.85	42.65	42.65	6,919
08 Apr 13	42.65456 +0.00	42.65	42.06	42.65	181,231
05 Apr 13	42.65456 -1.00	42.65	41.86	42.65	12,588
04 Apr 13	43.65117 +0.00	44.15	41.86	43.65	23,881
02 Apr 13	43.65117 +0.00	43.65	42.65	43.65	25,321
27 Mar 13	43.65117 +0.00	44.15	43.65	43.65	1,008
26 Mar 13	43.65117 +0.00	44.15	43.65	43.65	5,032
25 Mar 13	43.65117 +0.00	43.65	42.85	43.65	5,032
22 Mar 13	43.65117 +0.00	44.15	43.65	43.65	140
21 Mar 13	43.65117 +0.00	44.15	43.65	43.65	3,387
19 Mar 13	43.65117 -0.10	43.65	43.05	43.65	140,954
14 Mar 13	43.75083 -0.50	43.75	43.05	43.75	17,118
11 Mar 13	44.24913 +0.00	44.25	42.85	44.25	35,240
07 Mar 13	44.24913 +0.00	44.55	43.45	44.25	281
06 Mar 13	44.24913 +0.70	44.55	43.75	43.75	7,084
05 Mar 13	43.55151 +0.00	43.55	42.85	43.55	5,188
04 Mar 13	43.55151 +0.00	43.75	43.55	43.55	1,284
28 Feb 13	43.55151 -1.00	43.85	42.85	43.85	47,241
27 Feb 13	44.54811 -0.80	44.85	44.55	44.85	8,052
26 Feb 13	45.34539 -1.99	45.35	44.85	45.35	3,271
25 Feb 13	47.33860 +1.00	47.84	47.06	47.06	70,479
22 Feb 13	46.34199 +0.00	46.34	45.66	46.34	1,089
19 Feb 13	46.34199 +0.00	47.15	45.66	46.34	26,445
18 Feb 13	46.34199 +0.00	47.19	45.66	46.34	24,147
14 Feb 13	46.34199 +0.00	47.15	46.34	46.34	1,139
13 Feb 13	46.34199 +0.00	47.15	46.34	46.34	2,012
12 Feb 13	46.34199 +0.30	46.84	45.54	46.04	48,595
11 Feb 13	46.04301 +0.00	46.04	45.64	46.04	1,209
07 Feb 13	46.04301 +0.00	46.74	46.04	46.04	1,008
06 Feb 13	46.04301 +1.99	46.84	44.65	44.65	22,883
05 Feb 13	44.04981 +0.00	44.65	44.05	44.05	13,666
04 Feb 13	44.04981 +1.69	44.05	42.85	42.85	22,371
31 Jan 13	42.35558 +0.10	42.85	42.36	42.36	8,308
30 Jan 13	42.25592 +0.70	42.26	41.86	41.86	17,620
29 Jan 13	41.55830 +1.10	41.86	40.16	40.46	10,395
28 Jan 13	40.46204 +0.00	41.06	40.46	40.46	55
25 Jan 13	40.46204 -0.20	40.46	39.96	40.46	8,429
24 Jan 13	40.66136 +0.00	41.06	40.66	40.66	3,246
23 Jan 13	40.66136 +0.00	41.06	40.66	40.66	6,407
22 Jan 13	40.66136 +0.70	41.06	39.66	39.96	27,925
21 Jan 13	39.96374 +0.90	40.86	38.51	39.07	37,237
18 Jan 13	39.06680 +0.00	39.57	38.67	39.07	54,510
17 Jan 13	39.06680 +0.00	39.47	38.87	39.07	22,632
16 Jan 13	39.06680 -1.40	39.47	38.47	39.47	27,007
15 Jan 13	40.46204 -1.20	41.96	39.86	41.66	21,162
14 Jan 13	41.65796 -0.70	42.06	41.66	42.06	22,868
11 Jan 13	42.35558 -1.10	43.45	42.16	43.45	16,255
10 Jan 13	43.45185 -0.20	43.65	42.85	43.65	23,771
09 Jan 13	43.65117 -1.00	43.85	43.45	43.85	14,605
08 Jan 13	44.64777 -0.70	44.65	44.05	44.65	8,930
07 Jan 13	45.34539 -0.50	45.75	44.85	45.75	20,449
04 Jan 13	45.84369 +0.00	45.84	44.85	45.84	10,069
03 Jan 13	45.84369 -0.60	45.84	44.85	45.84	7,139
02 Jan 13	46.44165 -1.10	47.84	45.84	47.54	16,928
28 Dec 12	47.53791 +0.00	47.84	47.54	47.54	818
27 Dec 12	47.53791 +0.00	47.84	46.84	47.54	22,772
24 Dec 12	47.53791 -0.30	47.54	46.84	47.54	2,519
20 Dec 12	47.83689 +0.00	47.84	46.84	47.84	15,101
19 Dec 12	47.83689 -1.00	48.04	46.84	48.04	11,710
18 Dec 12	48.83350 +0.00	49.23	47.84	48.83	13,100
17 Dec 12	48.83350 -0.40	48.83	47.84	48.83	11,504
14 Dec 12	49.23214 -1.40	49.83	48.43	49.83	17,655
13 Dec 12	50.62738 -0.20	50.63	50.03	50.63	8,810
12 Dec 12	50.82670 +0.00	50.83	49.20	50.83	45,951
11 Dec 12	50.82670 -0.30	50.83	49.83	50.63	25,171
10 Dec 12	51.12569 +0.00	51.13	50.93	51.13	13,591
07 Dec 12	51.12569 +0.00	51.13	51.03	51.13	6,041
06 Dec 12	51.12569 +0.00	51.13	51.03	51.13	13,561
05 Dec 12	51.12569 +0.00	51.13	49.83	51.13	24,032
29 Nov 12	51.12569 -0.20	51.23	51.13	51.23	29,074
28 Nov 12	51.32500 +0.00	51.33	51.03	51.33	3,893
27 Nov 12	51.32500 +0.00	51.33	50.98	51.33	1,942
22 Nov 12	51.32500 +0.00	51.33	51.03	51.33	22,582
21 Nov 12	51.32500 +0.00	51.33	51.03	51.33	251
20 Nov 12	51.32500 +0.00	51.33	50.85	51.33	2,519
19 Nov 12	51.32500 +0.00	51.33	50.23	51.33	48,329
16 Nov 12	51.32500 +0.00	51.81	51.33	51.33	1,932
15 Nov 12	51.32500 +0.00	51.82	50.83	51.33	20,831
14 Nov 12	51.32500 +0.00	51.82	50.83	51.33	5,920
13 Nov 12	51.32500 +0.00	51.33	51.17	51.33	7,551
12 Nov 12	51.32500 +0.00	51.82	51.33	51.33	5,032
09 Nov 12	51.32500 +0.50	51.82	50.98	50.98	23,164
08 Nov 12	50.82670 +0.00	50.83	50.23	50.83	5,032
05 Nov 12	50.82670 +1.49	51.82	49.83	49.83	80,820
02 Nov 12	49.33180 +0.00	49.33	48.99	49.33	18,262
01 Nov 12	49.33180 +0.50	49.83	48.14	48.83	19,065
31 Oct 12	48.83350 +0.60	49.82	47.74	48.24	22,602
29 Oct 12	48.23554 +0.00	48.24	47.84	48.24	20,138
26 Oct 12	48.23554 +0.00	49.23	48.24	48.24	1,008
25 Oct 12	48.23554 +0.10	49.03	48.24	48.24	722
24 Oct 12	48.13588 +0.30	49.03	48.14	48.14	35,099
23 Oct 12	47.83689 +0.50	48.83	47.64	47.64	6,683
22 Oct 12	47.33860 +0.40	47.84	46.94	46.94	40,412
19 Oct 12	46.93995 +0.00	48.83	46.64	46.94	27,323
17 Oct 12	46.93995 +0.00	47.84	46.54	46.94	22,466
16 Oct 12	46.93995 +0.00	46.94	46.54	46.94	3,020
15 Oct 12	46.93995 +0.00	47.75	46.94	46.94	18,894
12 Oct 12	46.93995 +0.30	47.24	46.94	46.94	11,103
08 Oct 12	46.64097 +0.00	46.64	46.16	46.64	6,291
05 Oct 12	46.64097 +0.00	47.12	46.16	46.64	12,894
04 Oct 12	46.64097 +0.00	47.24	46.54	46.64	3,873
27 Sep 12	46.64097 -0.30	47.14	46.64	46.94	10,069
26 Sep 12	46.93995 +0.00	46.94	46.22	46.94	16,391
24 Sep 12	46.93995 +0.00	46.94	46.85	46.94	8,409
21 Sep 12	46.93995 +0.00	47.84	46.94	46.94	4,947
20 Sep 12	46.93995 +0.00	46.94	46.85	46.94	1,003
19 Sep 12	46.93995 +0.00	47.84	46.85	46.94	4,315
18 Sep 12	46.93995 +0.00	47.84	46.76	46.94	15,909
14 Sep 12	46.93995 +0.60	47.84	46.24	46.34	40,272
13 Sep 12	46.34199 +0.00	46.84	46.34	46.34	40
11 Sep 12	46.34199 +0.50	46.84	46.34	46.34	14,695
10 Sep 12	45.84369 +0.50	46.84	45.25	45.35	45,344
07 Sep 12	45.34539 +0.00	45.84	45.35	45.35	181
06 Sep 12	45.34539 +0.00	45.84	45.05	45.35	612
04 Sep 12	45.34539 +0.00	45.84	45.05	45.35	42,198
03 Sep 12	45.34539 +0.00	46.24	45.35	45.35	20,891
31 Aug 12	45.34539 +0.00	45.84	45.35	45.35	191
28 Aug 12	45.34539 +0.00	45.84	45.05	45.84	11,313
24 Aug 12	45.34539 +0.00	45.84	45.05	45.35	23,836
23 Aug 12	45.34539 +0.00	45.64	45.05	45.35	9,853
22 Aug 12	45.34539 -0.60	45.64	45.35	45.64	25,171
21 Aug 12	45.94335 -0.30	45.94	45.05	45.94	37,312
20 Aug 12	46.24233 +0.00	46.24	45.64	46.24	1,510
17 Aug 12	46.24233 +0.00	46.24	45.25	46.24	1,962
16 Aug 12	46.24233 +0.00	47.24	46.24	46.24	256
14 Aug 12	46.24233 +0.60	46.84	46.24	46.24	6,146
13 Aug 12	45.64437 +1.40	45.84	45.64	45.64	20,359
10 Aug 12	44.24913 +0.20	45.25	44.25	44.25	1,079
08 Aug 12	44.04981 -0.20	44.85	44.05	44.45	2,519
07 Aug 12	44.24913 +0.60	44.85	43.65	43.65	16,672
06 Aug 12	43.65117 +0.80	45.64	41.86	42.85	36,333
03 Aug 12	42.85389 +0.50	43.85	41.72	42.36	11,123
02 Aug 12	42.35558 +1.30	42.85	41.86	41.86	13,988
01 Aug 12	41.06000 +1.89	41.86	39.66	39.66	54,836
31 Jul 12	39.16645 +0.80	39.78	38.47	38.47	31,201
30 Jul 12	38.36917 -0.50	38.94	35.10	38.87	79,089
27 Jul 12	38.86747 -1.30	40.86	37.87	40.16	114,825
26 Jul 12	40.16306 -5.68	44.90	39.47	44.90	134,969
25 Jul 12	45.84369 -0.90	46.44	45.84	46.44	11,118
24 Jul 12	46.74063 -0.30	47.04	46.44	47.04	94,140
23 Jul 12	47.03962 -1.00	47.64	47.04	47.64	2,619
20 Jul 12	48.03622 +0.00	48.04	46.84	48.04	22,883
18 Jul 12	48.03622 +0.00	48.59	48.04	48.04	12,588
17 Jul 12	48.03622 +0.00	48.43	47.24	48.04	27,624
13 Jul 12	48.03622 +0.00	48.43	48.04	48.04	40
10 Jul 12	48.03622 +0.00	48.63	48.04	48.04	20,585
09 Jul 12	48.03622 +0.00	48.63	47.24	48.04	33,830
06 Jul 12	48.03622 +0.00	48.36	48.04	48.04	1,008
05 Jul 12	48.03622 +0.00	48.63	48.04	48.04	133,443
04 Jul 12	48.03622 +0.20	48.22	48.04	48.04	6,291
03 Jul 12	47.83689 +0.00	48.24	46.84	47.84	12,528
02 Jul 12	47.83689 +0.00	48.24	46.84	47.74	55,293
29 Jun 12	47.83689 +0.00	48.24	45.84	47.84	581,235
28 Jun 12	47.83689 -1.40	48.24	46.84	48.24	37,131
27 Jun 12	49.23214 +0.00	49.63	49.23	49.23	9,166
26 Jun 12	49.23214 +0.00	49.23	48.24	49.23	8,017
25 Jun 12	49.23214 -1.30	50.16	48.83	50.16	33,890
22 Jun 12	50.52772 -0.80	51.23	50.23	51.23	44,707
21 Jun 12	51.32500 +0.00	51.82	50.83	51.33	48,535
20 Jun 12	51.32500 +0.00	51.72	50.93	51.33	112,011
19 Jun 12	51.32500 +0.00	51.82	50.93	51.33	16,677
18 Jun 12	51.32500 -1.10	52.31	50.93	52.31	21,664
15 Jun 12	52.42127 -0.20	53.42	51.82	52.62	32,335
14 Jun 12	52.62059 -0.70	53.42	52.62	53.32	125,431
13 Jun 12	53.31821 -1.49	55.81	53.32	54.81	45,886
12 Jun 12	54.81312 +0.00	55.61	54.81	54.81	12,131
11 Jun 12	54.81312 +0.00	55.81	53.82	54.81	42,785
08 Jun 12	54.81312 +1.49	55.81	53.42	53.42	37,066
07 Jun 12	53.31821 +2.29	53.82	51.62	51.62	48,741
06 Jun 12	51.02602 +2.69	51.82	49.83	49.83	42,334
01 Jun 12	48.33520 +0.50	49.23	47.44	47.84	81,116
31 May 12	47.83689 +0.40	48.24	46.84	47.44	5,990
30 May 12	47.43826 +0.00	47.44	46.84	47.44	2,468
29 May 12	47.43826 +0.00	48.43	46.84	47.44	30,042
28 May 12	47.43826 +3.39	47.84	44.73	44.85	126,404
25 May 12	44.04981 +0.00	44.45	43.25	44.05	16,596
24 May 12	44.04981 +0.70	44.05	43.25	44.05	55
23 May 12	43.35218 +0.00	43.85	43.35	43.35	6,898
22 May 12	43.35218 +0.00	43.35	42.85	43.35	12,588
18 May 12	43.35218 -0.50	44.25	42.85	43.85	5,479
17 May 12	43.85049 +0.00	43.85	42.85	43.85	2,554
16 May 12	43.85049 +0.00	43.85	43.65	43.85	10,069
15 May 12	43.85049 +0.00	43.85	42.90	43.85	24,162
14 May 12	43.85049 +0.10	44.25	42.91	43.75	24,107
11 May 12	43.75083 +0.00	43.93	43.75	43.75	6,502
10 May 12	43.75083 +0.00	43.75	42.95	43.75	1,390
09 May 12	43.75083 +0.20	43.85	43.05	43.55	52,860
08 May 12	43.55151 -0.50	44.37	42.85	44.05	20,831
04 May 12	44.04981 -4.09	48.77	42.85	47.34	100,607
03 May 12	48.13588 +0.00	48.39	47.44	48.14	62,818
02 May 12	48.13588 +0.00	49.08	47.51	48.14	57,510
01 May 12	48.13588 +2.99	48.83	45.05	45.15	299,212
30 Apr 12	45.14607 +1.59	45.84	44.25	44.25	31,974
27 Apr 12	43.55151 +2.69	44.25	40.06	40.86	178,266
26 Apr 12	40.86068 +2.99	41.26	39.66	39.66	35,009
25 Apr 12	37.87087 +0.00	37.87	37.49	37.87	13,049
24 Apr 12	37.87087 -0.20	38.27	37.47	38.07	7,626
23 Apr 12	38.07019 -0.20	38.07	37.57	38.07	18,021
18 Apr 12	38.26951 +0.00	38.27	38.07	38.27	6,271
17 Apr 12	38.26951 +0.00	38.67	38.07	38.27	15,101
16 Apr 12	38.26951 -0.20	38.67	38.27	38.47	16,376
13 Apr 12	38.46883 +0.00	38.67	38.47	38.47	1,294
11 Apr 12	38.46883 +0.00	38.67	38.47	38.47	1,259
10 Apr 12	38.46883 +0.00	38.47	38.37	38.47	958
05 Apr 12	38.46883 -0.10	38.47	38.37	38.47	1,535
04 Apr 12	38.56849 -0.50	38.91	38.42	38.91	103,878
30 Mar 12	39.06680 +0.00	39.86	38.27	39.07	47,772
29 Mar 12	39.06680 +0.00	39.86	38.87	39.07	5,283
28 Mar 12	39.06680 +0.40	39.86	38.27	38.67	31,347
27 Mar 12	38.66815 +3.29	38.87	35.18	35.38	103,948
26 Mar 12	35.37936 +0.00	36.08	35.38	35.38	20,485
23 Mar 12	35.37936 +0.50	35.88	35.18	35.18	16,576
22 Mar 12	34.88107 +0.90	34.88	34.78	34.78	7,822
21 Mar 12	33.98412 +0.90	34.88	32.51	33.09	37,548
20 Mar 12	33.08718 +0.90	33.39	32.69	32.69	35,591
19 Mar 12	32.19024 +0.60	32.89	31.89	31.99	84,778
16 Mar 12	31.59228 +0.00	32.29	31.59	31.59	23,410
15 Mar 12	31.59228 +0.10	31.84	31.59	31.84	5,032
14 Mar 12	31.49261 -0.10	31.51	31.31	31.51	2,458
13 Mar 12	31.59228 +0.00	31.89	31.59	31.59	19,642
12 Mar 12	31.59228 +0.00	31.89	31.59	31.59	6,196
09 Mar 12	31.59228 +0.20	31.89	31.29	31.39	11,539
08 Mar 12	31.39296 +0.00	31.39	30.89	31.39	2,519
07 Mar 12	31.39296 -0.10	31.89	30.89	31.49	2,629
06 Mar 12	31.49261 -0.50	31.93	31.37	31.93	28,687
05 Mar 12	31.99092 -0.30	31.99	31.93	31.99	15,101
02 Mar 12	32.28990 +0.40	32.89	32.29	32.29	17,941
01 Mar 12	31.89126 +0.00	32.69	31.89	31.89	2,569
29 Feb 12	31.89126 +0.00	32.89	31.49	31.89	16,737
28 Feb 12	31.89126 +0.50	32.29	31.89	31.89	5,032
27 Feb 12	31.39296 +0.00	32.29	30.70	31.39	50,522
24 Feb 12	31.39296 +0.00	32.29	31.39	31.39	1,199
23 Feb 12	31.39296 +0.20	31.86	30.50	31.19	12,834
22 Feb 12	31.19363 -0.20	31.57	30.79	31.39	93,944
21 Feb 12	31.39296 +0.30	31.69	31.09	31.39	57,731
20 Feb 12	31.09398 +0.40	31.49	30.30	30.70	27,594
17 Feb 12	30.69533 +0.30	31.29	30.70	30.70	6,713
16 Feb 12	30.39635 +0.90	30.89	29.90	29.90	30,117
15 Feb 12	29.49941 +1.10	29.90	28.85	28.85	51,851
13 Feb 12	28.40315 +0.30	28.90	27.90	28.10	12,829
10 Feb 12	28.10417 +0.00	28.82	28.10	28.10	5,755
09 Feb 12	28.10417 +0.00	28.90	27.90	28.10	7,114
08 Feb 12	28.10417 +0.00	28.82	28.10	28.10	1,013
07 Feb 12	28.10417 +0.40	28.50	27.47	27.71	50,110
06 Feb 12	27.70553 +1.99	28.00	27.23	27.23	106,983
03 Feb 12	25.71232 +0.40	26.31	25.71	25.71	27,438
02 Feb 12	25.31368 +0.00	25.91	25.31	25.31	366
31 Jan 12	25.31368 -0.20	25.42	25.31	25.42	10,069
30 Jan 12	25.51300 +0.20	25.91	25.51	25.51	5,363
27 Jan 12	25.31368 +0.00	25.91	25.31	25.31	3,808
25 Jan 12	25.31368 +0.00	25.31	24.95	25.31	351
23 Jan 12	25.31368 +0.20	26.31	25.31	25.31	23,992
20 Jan 12	25.11436 +0.00	25.71	24.72	25.11	44,802
18 Jan 12	25.11436 +0.00	25.91	25.11	25.11	25,171
17 Jan 12	25.11436 +0.20	25.77	25.11	25.11	8,308
16 Jan 12	24.91504 +0.30	25.21	23.92	24.62	15,894
13 Jan 12	24.61606 +0.00	24.92	24.62	24.62	62,929
10 Jan 12	24.61606 +0.00	24.62	23.92	24.62	16,842
09 Jan 12	24.61606 +0.00	24.62	23.95	24.62	2,438
06 Jan 12	24.61606 +0.00	24.92	24.62	24.62	3,497
05 Jan 12	24.61606 +0.00	24.92	24.62	24.62	176
04 Jan 12	24.61606 -0.20	24.92	24.32	24.82	19,632
23 Dec 11	24.81538 +0.00	25.31	24.44	24.82	34,989
22 Dec 11	24.81538 +0.00	25.10	24.32	24.82	84,201
20 Dec 11	24.81538 +0.20	25.10	24.82	24.82	2,739
16 Dec 11	24.61606 +0.00	25.01	24.62	24.62	502
15 Dec 11	24.61606 +0.00	25.01	23.94	24.62	66,391
13 Dec 11	24.61606 +0.00	25.01	24.34	24.62	7,084
12 Dec 11	24.61606 +0.40	25.31	24.32	24.42	23,284
09 Dec 11	24.21742 +0.30	24.50	23.55	24.22	4,545
01 Dec 11	23.91844 +0.00	24.32	23.92	23.92	1,008
30 Nov 11	23.91844 -0.30	23.92	22.92	23.92	27,724
29 Nov 11	24.21742 -0.50	24.32	23.55	24.32	15,859
28 Nov 11	24.71572 +0.20	24.72	24.52	24.52	24,152
25 Nov 11	24.51640 -0.20	24.52	23.92	24.52	33,273
24 Nov 11	24.71572 -0.40	24.96	24.32	24.96	16,396
22 Nov 11	25.11436 +0.00	25.71	25.11	25.11	11,554
21 Nov 11	25.11436 -0.30	25.11	24.52	25.11	12,588
18 Nov 11	25.41334 +0.00	25.41	24.52	25.41	10,069
14 Nov 11	25.41334 +0.00	26.11	25.14	25.41	8,032
09 Nov 11	25.41334 +0.00	25.41	25.21	25.41	20,138
08 Nov 11	25.41334 +0.00	25.41	25.31	25.41	5,032
07 Nov 11	25.41334 +0.30	25.71	25.41	25.41	3,030
04 Nov 11	25.11436 +0.00	25.88	25.11	25.11	356
02 Nov 11	25.11436 +0.40	25.91	25.11	25.11	9,026
01 Nov 11	24.71572 -0.30	24.75	24.54	24.75	8,559
31 Oct 11	25.01470 +1.30	25.51	24.82	24.82	37,106
28 Oct 11	23.71912 +0.30	24.52	23.72	23.72	6,046
27 Oct 11	23.42014 +0.00	24.62	23.42	23.42	34,643
25 Oct 11	23.42014 +0.00	24.28	23.12	23.42	6,041
21 Oct 11	23.42014 +0.20	23.92	23.42	23.42	10,069
20 Oct 11	23.22082 +0.00	23.22	22.83	23.22	20,138
19 Oct 11	23.22082 +0.30	23.92	22.83	22.83	43,192
18 Oct 11	22.92184 +0.00	23.88	22.12	22.92	12,989
17 Oct 11	22.92184 +0.50	23.30	21.93	22.42	44,285
14 Oct 11	22.42353 +1.20	22.92	22.42	22.42	2,127
11 Oct 11	21.22761 +0.00	21.23	20.94	21.23	3,938
10 Oct 11	21.22761 -0.40	21.50	21.19	21.50	21,814
07 Oct 11	21.62625 +0.00	21.99	21.63	21.63	5,032
06 Oct 11	21.62625 -0.90	21.99	21.63	21.99	447
05 Oct 11	22.52320 +0.00	22.52	21.63	22.52	9,999
04 Oct 11	22.52320 -0.90	22.97	22.52	22.97	10,069
03 Oct 11	23.42014 -0.50	23.92	22.92	23.92	65,267
29 Sep 11	23.91844 +0.00	23.92	23.22	23.92	5,032
28 Sep 11	23.91844 +0.00	23.92	23.22	23.92	5,032
21 Sep 11	23.91844 +0.20	24.52	23.92	23.92	12,588
20 Sep 11	23.71912 +0.00	24.48	23.72	23.72	145
19 Sep 11	23.71912 -0.30	23.72	23.24	23.72	4,781
16 Sep 11	24.01810 +1.49	24.12	23.62	23.62	19,682
15 Sep 11	22.52320 +0.00	23.92	22.52	22.52	10,069
14 Sep 11	22.52320 +0.60	23.12	22.52	22.52	15,974
12 Sep 11	21.92523 -0.50	22.92	21.93	22.42	10,340
09 Sep 11	22.42353 +0.00	22.92	22.12	22.42	7,034
08 Sep 11	22.42353 +0.50	22.92	22.42	22.42	5,032
07 Sep 11	21.92523 +0.40	22.92	21.93	21.93	211
06 Sep 11	21.52659 +0.00	21.53	20.68	21.53	2,519
05 Sep 11	21.52659 +0.30	22.32	20.89	21.23	27,438
31 Aug 11	21.22761 +0.10	22.28	21.23	21.23	4,029
30 Aug 11	21.12795 +0.00	22.28	21.13	21.13	562
23 Aug 11	21.12795 +0.00	22.28	21.13	21.13	2,519
17 Aug 11	21.12795 -0.80	21.89	21.13	21.43	6,542
16 Aug 11	21.92523 +0.00	22.87	21.93	21.93	21,854
15 Aug 11	21.92523 +1.00	22.87	21.88	21.88	8,228
12 Aug 11	20.92863 +0.50	21.63	20.93	20.93	47,822
11 Aug 11	20.43033 +0.00	21.63	20.43	20.43	32,134
10 Aug 11	20.43033 +0.20	21.27	20.43	20.43	19,752
09 Aug 11	20.23101 -0.20	21.18	18.94	20.43	10,822
08 Aug 11	20.43033 -1.59	21.61	20.33	21.61	40,723
05 Aug 11	22.02489 -1.49	23.60	21.33	23.22	34,206
04 Aug 11	23.51980 -1.30	25.11	22.92	24.82	11,258
03 Aug 11	24.81538 +0.00	25.21	24.82	24.82	3,979
01 Aug 11	24.81538 +0.00	25.31	24.82	24.82	4,089
29 Jul 11	24.81538 +0.00	25.37	24.82	24.82	17,620
28 Jul 11	24.81538 +0.10	25.37	24.82	24.82	34,582
27 Jul 11	24.71572 +1.30	25.51	23.02	23.92	173,665
26 Jul 11	23.42014 +0.00	23.92	21.93	23.42	40,342
22 Jul 11	23.42014 -0.20	23.52	22.32	23.52	30,805
21 Jul 11	23.61946 +0.00	23.62	22.32	23.62	5,032
20 Jul 11	23.61946 +0.00	23.62	22.32	23.62	20,625
19 Jul 11	23.61946 +0.00	23.92	22.32	23.62	103,527
18 Jul 11	23.61946 +0.00	23.92	22.94	23.62	50,808
15 Jul 11	23.61946 -0.30	23.92	22.35	23.92	18,046
14 Jul 11	23.91844 +0.00	23.92	23.92	23.92	5,609
13 Jul 11	23.91844 -1.00	23.92	22.94	23.92	858
12 Jul 11	24.91504 +0.00	25.71	23.92	24.92	26,355
11 Jul 11	24.91504 +0.80	25.91	23.92	24.12	160,154
08 Jul 11	24.11776 +2.19	24.12	22.92	22.92	37,262
07 Jul 11	21.92523 +1.10	22.12	20.83	20.83	33,494
06 Jul 11	20.82897 +0.00	20.83	20.73	20.83	50,341
04 Jul 11	20.82897 +0.00	20.83	20.34	20.83	130
20 Jun 11	20.82897 +0.00	20.83	20.43	20.83	10,069
13 Jun 11	20.82897 +0.00	20.83	20.40	20.83	2,087
10 Jun 11	20.82897 +0.00	21.31	20.83	20.83	5,800
09 Jun 11	20.82897 +0.00	20.83	20.33	20.83	10,069
31 May 11	20.82897 +0.00	21.31	20.83	20.83	11,926
26 May 11	20.82897 +0.00	21.31	20.83	20.83	4,882
23 May 11	20.82897 +0.00	21.13	20.83	20.83	9,402
19 May 11	20.82897 +0.00	20.83	20.33	20.83	31,557
16 May 11	20.82897 +0.20	21.53	20.83	20.83	92,620
13 May 11	20.62965 +0.00	20.63	20.13	20.63	25,171
12 May 11	20.62965 +0.00	21.33	20.63	20.63	2,288
11 May 11	20.62965 +0.00	20.63	20.05	20.63	1,319
10 May 11	20.62965 +0.80	21.33	20.63	20.63	116,335
09 May 11	19.83239 +0.10	19.83	17.94	19.73	8,974,788
06 May 11	19.73273 +0.10	20.93	19.73	19.73	16,707
19 Apr 11	19.63307 +0.60	20.90	19.53	19.53	23,951
14 Apr 11	19.03511 +0.10	19.53	19.04	19.04	5,047
08 Apr 11	18.93545 +0.00	18.94	17.94	18.94	1,580
07 Apr 11	18.93545 +0.00	18.94	17.94	18.94	2,519
06 Apr 11	18.93545 -0.20	18.94	18.34	18.94	104,304
05 Apr 11	19.13477 -0.25	19.13	18.55	19.13	1,259
04 Apr 11	19.38392 +0.55	19.83	17.98	18.84	32,295
01 Apr 11	18.83579 +0.10	19.93	18.84	18.84	1,259
31 Mar 11	18.73613 -0.40	19.91	17.78	18.74	20,525
29 Mar 11	19.13477 +0.00	19.73	19.13	19.13	522
28 Mar 11	19.13477 +0.00	19.73	19.13	19.13	12,201
23 Mar 11	19.13477 +0.00	19.73	19.13	19.13	2,032
22 Mar 11	19.13477 +0.40	19.73	19.13	19.13	547
21 Mar 11	18.73613 -1.20	18.96	18.74	18.96	57,892
18 Mar 11	19.93205 +0.30	20.93	18.94	19.63	143,493
17 Mar 11	19.63307 +0.00	20.03	19.63	19.63	50,341
16 Mar 11	19.63307 +2.99	20.93	17.34	17.34	131,652
10 Mar 11	16.64326 +0.00	17.24	16.64	16.64	57,430
07 Mar 11	16.64326 +0.00	17.24	16.64	16.64	281
04 Mar 11	16.64326 +0.00	16.64	15.99	16.64	1,023
03 Mar 11	16.64326 +0.00	17.24	16.64	16.64	10,069
01 Mar 11	16.64326 +0.00	16.64	15.35	16.64	125,853
25 Feb 11	16.64326 +0.00	17.34	16.64	16.64	2,519
23 Feb 11	16.64326 +0.00	17.34	16.64	16.64	3,392
17 Feb 11	16.64326 +0.00	16.64	16.06	16.64	25,010
14 Feb 11	16.64326 +0.00	16.64	16.06	16.64	351
08 Feb 11	16.64326 -0.30	17.34	15.97	15.97	38,997
07 Feb 11	16.94224 -0.50	17.94	16.15	16.15	5,855
01 Feb 11	17.44054 +0.00	17.44	16.94	16.94	251,705
31 Jan 11	17.44054 +0.00	17.44	16.15	16.15	587
28 Jan 11	17.44054 +0.00	18.94	17.44	18.94	316
20 Jan 11	17.44054 -0.50	17.44	16.15	16.44	20,138
17 Jan 11	17.93884 +0.00	17.94	16.96	16.96	17,620
14 Jan 11	17.93884 +0.00	18.94	17.54	18.94	11,228
13 Jan 11	17.93884 +0.00	18.94	17.94	18.94	20,138
10 Jan 11	17.93884 -1.00	17.94	15.95	17.94	54,661
07 Jan 11	18.93545 +0.00	19.93	18.18	18.18	6,939
06 Jan 11	18.93545 -0.50	19.93	18.18	19.93	13,235
05 Jan 11	19.43375 -0.50	19.43	18.15	18.15	5,950
04 Jan 11	19.93205 +0.50	19.93	19.75	19.75	5,990
31 Dec 10	19.43375 +0.00	20.93	19.43	20.93	1,731
30 Dec 10	19.43375 +4.29	20.93	15.95	15.95	93,061
29 Dec 10	15.14836 +0.20	15.95	15.15	15.95	5,032
24 Dec 10	14.94904 +0.00	14.95	14.65	14.65	15,101
23 Dec 10	14.94904 +2.59	15.95	13.40	13.40	58,479
22 Dec 10	12.35787 +0.00	12.76	12.12	12.12	31,362
14 Dec 10	12.35787 +0.00	12.36	12.04	12.04	2,313
10 Dec 10	12.35787 +0.00	12.36	12.04	12.04	12,588
01 Dec 10	12.35787 +0.00	12.75	12.36	12.75	10,069
30 Nov 10	12.35787 +0.00	12.76	12.02	12.76	32,902
26 Nov 10	12.35787 +0.30	12.36	12.02	12.02	13,105
09 Nov 10	12.05889 +0.60	12.06	11.95	11.95	25,326
28 Oct 10	11.46093 -0.20	11.46	11.17	11.17	12,342
26 Oct 10	11.66025 +0.20	11.95	11.46	11.46	100,682
14 Oct 10	11.46093 +0.00	11.46	11.46	11.46	1,510
11 Oct 10	11.46093 +0.00	11.46	10.96	10.96	45,309
07 Oct 10	11.46093 +0.00	11.46	10.97	10.97	65
01 Oct 10	11.46093 +0.00	11.46	10.97	10.97	5,032
30 Sep 10	11.46093 +0.00	11.46	10.97	10.97	3,948
28 Sep 10	11.46093 -0.20	11.46	10.97	10.97	2,468
24 Sep 10	11.66025 -0.10	11.76	11.16	11.16	23,650
22 Sep 10	11.75991 -0.20	11.76	11.56	11.56	6,206
21 Sep 10	11.95923 +0.00	11.96	11.96	11.96	8,248
14 Sep 10	11.95923 -0.30	11.96	11.56	11.56	9,061
10 Sep 10	12.25821 +0.00	12.26	11.78	11.78	25,171
07 Sep 10	12.25821 +0.00	12.26	11.78	11.78	25,171
02 Sep 10	12.25821 +0.00	12.26	11.78	11.78	10,144
01 Sep 10	12.25821 -0.20	12.58	11.56	12.58	113,772
20 Aug 10	12.45753 -0.40	12.96	12.46	12.96	3,778
17 Aug 10	12.85617 +0.00	13.35	12.86	13.35	1,505
12 Aug 10	12.85617 +0.40	13.24	12.86	13.06	40,187
09 Aug 10	12.45753 -0.20	13.13	12.46	13.13	3,703
04 Aug 10	12.65685 +0.00	12.66	12.25	12.25	5,032
02 Aug 10	12.65685 -0.20	13.19	12.03	12.03	2,318
27 Jul 10	12.85617 +0.00	13.23	12.86	13.23	3,868
26 Jul 10	12.85617 +0.00	12.86	12.41	12.41	20,771
23 Jul 10	12.85617 +0.00	12.86	12.36	12.36	55,378
22 Jul 10	12.85617 +0.00	13.35	12.48	12.48	1,490
20 Jul 10	12.85617 +0.00	12.86	12.61	12.61	15,101
16 Jul 10	12.85617 +0.40	13.16	12.86	13.16	15,432
15 Jul 10	12.45753 +0.00	12.46	12.21	12.21	4,631
14 Jul 10	12.45753 +0.20	12.46	12.21	12.21	1,600
13 Jul 10	12.25821 +0.00	12.96	11.56	12.96	81,040
12 Jul 10	12.25821 +0.00	12.96	12.26	12.76	3,938
09 Jul 10	12.25821 +0.00	12.96	11.91	11.91	82,179
08 Jul 10	12.25821 +0.00	12.96	12.26	12.96	7,345
06 Jul 10	12.25821 +1.00	12.53	11.56	11.67	95,354
05 Jul 10	11.26161 +1.40	11.26	10.76	10.76	21,383
02 Jul 10	9.86636 +0.40	9.97	9.87	9.97	15,859
01 Jul 10	9.46772 +0.00	9.72	9.47	9.72	2,579
30 Jun 10	9.46772 +0.00	9.72	9.47	9.72	758
29 Jun 10	9.46772 +0.00	9.47	9.02	9.02	12,588
25 Jun 10	9.46772 +0.00	9.92	9.47	9.92	2,519
10 Jun 10	9.46772 +0.00	9.47	9.02	9.02	4,801
08 Jun 10	9.46772 +0.00	9.47	9.02	9.02	10,069
03 Jun 10	9.46772 +0.00	9.47	9.09	9.09	25,171
21 May 10	9.46772 -0.20	9.47	9.32	9.32	25,171
17 May 10	9.66704 +0.00	9.67	9.32	9.32	2,493
12 May 10	9.66704 +0.20	10.17	9.54	10.17	39,891
27 Apr 10	9.46772 +0.20	9.48	9.47	9.48	10,069
22 Apr 10	9.26840 +0.00	9.28	9.27	9.28	10,069
21 Apr 10	9.26840 +0.60	9.97	9.27	9.97	2,519
14 Apr 10	8.67044 +0.00	8.67	8.53	8.53	2,890
01 Apr 10	8.67044 +1.20	9.57	7.97	7.97	52,860
24 Mar 10	7.47452 +0.00	7.47	7.10	7.10	1,008
15 Mar 10	7.47452 +0.20	7.57	7.47	7.57	16,757
10 Mar 10	7.27520 +0.00	7.37	7.28	7.37	15,101
08 Mar 10	7.27520 +0.00	7.57	7.28	7.57	25,171
04 Mar 10	7.27520 -0.30	7.50	7.28	7.50	13,105
15 Feb 10	7.57418 +0.00	7.57	6.98	6.98	44,943
10 Feb 10	7.57418 +0.00	7.57	6.18	6.18	528,586
04 Feb 10	7.57418 +0.00	8.17	7.57	8.17	25,171
03 Feb 10	7.57418 +0.00	7.57	7.23	7.23	10,069
02 Feb 10	7.57418 +0.00	8.03	7.57	8.03	10,069
01 Feb 10	7.57418 +0.00	8.02	7.57	8.02	1,008
19 Jan 10	7.57418 +0.10	7.97	7.57	7.97	50,341
13 Jan 10	7.47452 -0.30	8.00	6.78	8.00	176,194
12 Jan 10	7.77350 +0.00	8.23	7.77	8.23	3,020
11 Jan 10	7.77350 +0.00	8.23	7.77	8.23	4,801
06 Jan 10	7.77350 +0.00	7.77	7.77	7.77	25,171
04 Jan 10	7.77350 +0.00	8.01	7.77	8.01	5,790