FUNDMANAGER.co.uk

goeasy Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	42.94000 -0.53	44.35	41.13	43.42	140,113
19 Oct 26	43.47000 -0.44	43.95	41.30	43.92	169,780
16 Oct 26	43.91000 -0.05	44.44	43.36	44.05	48,929
15 Oct 26	43.96000 +0.02	44.00	43.35	43.66	40,011
14 Oct 26	43.94000 +0.01	44.16	43.26	43.61	42,156
13 Oct 26	43.93000 +0.15	43.94	42.90	42.90	49,074
09 Oct 26	43.78000 +0.47	43.81	42.52	43.13	73,389
08 Oct 26	43.31000 +0.17	43.40	41.56	42.99	92,163
07 Oct 26	43.14000 +0.07	43.34	42.31	42.43	73,547
06 Oct 26	43.07000 -0.19	44.21	42.40	43.20	35,045
05 Oct 26	43.26000 -0.11	43.48	42.67	43.37	35,589
02 Oct 26	43.37000 +0.28	43.79	42.61	43.33	82,425
01 Oct 26	43.09000 -0.32	43.50	41.48	43.30	67,511
30 Sep 26	43.41000 +0.80	43.99	42.83	42.98	78,444
29 Sep 26	42.61000 +0.01	43.10	41.85	43.07	88,866
28 Sep 26	42.60000 -0.29	42.73	41.95	42.69	77,111
25 Sep 26	42.89000 -0.02	43.06	40.93	42.91	122,108
24 Sep 26	42.91000 +0.01	43.11	42.02	42.38	78,846
23 Sep 26	42.90000 -0.32	43.51	42.37	42.94	31,403
22 Sep 26	43.22000 -1.35	44.50	43.14	44.32	76,935
21 Sep 26	44.57000 +1.94	45.12	42.70	42.75	141,117
18 Sep 26	42.63000 +0.16	42.64	41.67	42.27	106,975
17 Sep 26	42.47000 -0.12	43.20	41.22	42.79	141,097
16 Sep 26	42.59000 +0.03	42.88	41.91	42.39	67,346
15 Sep 26	42.56000 +0.22	42.74	42.10	42.46	57,300
14 Sep 26	42.34000 +0.08	43.20	41.57	41.57	50,548
11 Sep 26	42.26000 -0.34	43.21	41.26	42.67	89,672
10 Sep 26	42.60000 -0.02	42.76	42.34	42.40	26,887
09 Sep 26	42.62000 +0.12	42.81	41.80	42.02	63,443
08 Sep 26	42.50000 -1.09	43.14	41.86	43.14	65,427
04 Sep 26	43.59000 -0.57	44.91	43.45	44.05	28,710
03 Sep 26	44.16000 +1.10	45.36	42.96	42.96	71,095
02 Sep 26	43.06000 -0.04	43.90	42.75	43.10	26,197
01 Sep 26	43.10000 +0.83	43.69	41.52	41.52	50,061
31 Aug 26	42.27000 +0.16	42.67	41.75	42.00	30,941
28 Aug 26	42.11000 -1.01	43.40	42.10	42.87	26,887
27 Aug 26	43.12000 -0.54	43.76	43.11	43.69	18,134
26 Aug 26	43.66000 +0.21	43.86	42.90	43.42	25,961
25 Aug 26	43.45000 +1.56	43.77	41.77	41.89	39,382
24 Aug 26	41.89000 -0.99	43.26	41.67	42.70	59,442
21 Aug 26	42.88000 +1.37	43.85	41.15	41.22	87,109
20 Aug 26	41.51000 -1.58	43.60	41.39	43.60	124,218
19 Aug 26	43.09000 +0.18	44.00	42.91	42.91	43,464
18 Aug 26	42.91000 -0.35	43.60	42.54	43.45	48,047
17 Aug 26	43.26000 -2.54	46.70	43.10	46.68	88,347
14 Aug 26	45.80000 +0.89	46.20	44.54	45.04	47,393
13 Aug 26	44.91000 -0.04	46.50	44.38	45.50	56,241
12 Aug 26	44.95000 -1.12	46.40	44.34	46.21	101,090
11 Aug 26	46.07000 +0.12	47.01	45.64	46.24	68,441
10 Aug 26	45.95000 -3.95	50.44	45.70	50.26	249,011
07 Aug 26	49.90000 +2.94	52.10	47.95	48.50	327,248
06 Aug 26	46.96000 -1.66	48.33	46.61	48.00	87,397
05 Aug 26	48.62000 -0.11	49.22	47.61	48.50	98,444
04 Aug 26	48.73000 +1.11	49.85	47.71	47.85	53,146
31 Jul 26	47.62000 -1.22	49.30	47.50	48.04	75,846
30 Jul 26	48.84000 -0.16	49.14	47.98	49.00	53,781
29 Jul 26	49.00000 -1.99	50.14	48.74	50.14	81,558
28 Jul 26	50.99000 +1.07	52.84	50.05	50.29	105,112
27 Jul 26	49.92000 +0.90	50.60	49.19	49.19	58,551
24 Jul 26	49.02000 +1.93	49.55	46.85	46.85	52,454
23 Jul 26	47.09000 -2.53	49.37	46.45	49.37	80,700
22 Jul 26	49.62000 -0.13	50.27	49.06	49.75	37,552
21 Jul 26	49.75000 +1.30	50.02	47.50	48.45	59,585
20 Jul 26	48.45000 -2.51	51.72	48.20	50.50	77,679
17 Jul 26	50.96000 +0.25	51.85	50.04	50.74	48,404
16 Jul 26	50.71000 +0.06	53.25	50.00	50.00	110,276
15 Jul 26	50.65000 +2.47	51.00	48.18	48.18	87,841
14 Jul 26	48.18000 +0.90	48.73	46.44	46.48	71,719
13 Jul 26	47.28000 +0.02	48.22	47.09	47.33	76,058
10 Jul 26	47.26000 +2.23	48.10	45.17	45.20	99,461
09 Jul 26	45.03000 +0.92	45.32	43.60	43.65	93,640
08 Jul 26	44.11000 -0.62	44.41	43.04	44.18	54,648
07 Jul 26	44.73000 -0.98	46.00	44.19	45.70	63,592
06 Jul 26	45.71000 -1.80	47.06	44.66	47.00	150,095
03 Jul 26	47.51000 +0.85	48.21	46.26	47.65	68,359
02 Jul 26	46.66000 +3.16	49.84	44.40	44.50	236,171
30 Jun 26	43.50000 +0.31	44.21	42.72	42.72	71,979
29 Jun 26	43.19000 +3.11	43.37	40.48	40.72	112,380
26 Jun 26	40.08000 -1.06	42.00	40.00	41.39	97,203
25 Jun 26	41.14000 -0.69	42.25	41.00	41.86	49,353
24 Jun 26	41.83000 +2.03	42.50	39.50	39.80	133,216
23 Jun 26	39.80000 -1.45	41.00	38.97	40.35	152,487
22 Jun 26	41.25000 -0.35	41.39	39.05	41.31	213,445
19 Jun 26	41.60000 -0.50	42.29	41.15	41.92	395,739
18 Jun 26	42.10000 +2.91	42.16	39.26	39.44	244,377
17 Jun 26	39.19000 -0.09	40.69	38.72	38.72	86,443
16 Jun 26	39.28000 +0.65	39.77	38.42	39.38	104,019
15 Jun 26	38.63000 -1.62	40.91	38.50	40.88	94,462
12 Jun 26	40.25000 +2.25	40.56	37.79	38.00	187,544
11 Jun 26	38.00000 +0.57	38.25	35.90	36.95	112,686
10 Jun 26	37.43000 -0.32	38.22	37.02	37.63	97,111
09 Jun 26	37.75000 -0.94	38.76	36.87	38.46	150,256
08 Jun 26	38.69000 -1.84	40.90	38.40	40.52	266,398
05 Jun 26	40.53000 +0.43	40.68	39.20	39.69	146,019
04 Jun 26	40.10000 +1.02	40.50	38.95	39.12	71,957
03 Jun 26	39.08000 -1.08	39.90	38.30	39.78	230,387
02 Jun 26	40.16000 -0.07	41.01	39.40	40.18	118,595
01 Jun 26	40.23000 +0.02	42.00	39.40	39.69	131,007
29 May 26	40.21000 -1.49	41.98	38.90	41.98	586,610
28 May 26	41.70000 +3.55	42.44	38.01	38.01	306,706
27 May 26	38.15000 +2.30	38.15	35.90	35.90	170,409
26 May 26	35.85000 -0.76	36.62	35.30	36.62	121,516
25 May 26	36.61000 +1.66	36.63	35.05	35.05	109,003
22 May 26	34.95000 -0.31	36.20	34.83	35.45	120,304
21 May 26	35.26000 -1.18	37.34	34.81	36.24	271,154
20 May 26	36.44000 +3.85	36.72	31.52	32.50	599,948
19 May 26	32.59000 +2.60	32.94	29.50	30.03	364,606
15 May 26	29.99000 +1.49	30.05	27.60	28.20	396,740
14 May 26	28.50000 -0.92	29.20	27.88	29.00	414,455
13 May 26	29.42000 -1.57	30.35	28.84	30.20	396,230
12 May 26	30.99000 +0.19	31.35	30.00	31.28	315,806
11 May 26	30.80000 -2.19	33.05	30.62	32.98	337,086
08 May 26	32.99000 +0.11	33.85	32.37	32.95	149,649
07 May 26	32.88000 +0.24	33.72	32.08	32.64	214,679
06 May 26	32.64000 +0.96	32.68	31.70	31.98	149,071
05 May 26	31.68000 -0.35	32.59	30.98	32.00	240,018
04 May 26	32.03000 -0.51	32.55	31.59	32.43	173,520
01 May 26	32.54000 -1.47	34.40	32.51	33.83	185,663
30 Apr 26	34.01000 +0.50	34.08	32.50	33.60	185,118
29 Apr 26	33.51000 +1.82	34.68	31.67	31.67	460,485
28 Apr 26	31.69000 +0.66	31.87	30.18	30.40	205,851
27 Apr 26	31.03000 -0.63	32.09	30.14	31.69	326,600
24 Apr 26	31.66000 -0.29	33.00	31.20	31.75	231,297
23 Apr 26	31.95000 -0.73	32.53	31.52	32.26	214,223
22 Apr 26	32.68000 +0.09	32.87	31.52	32.54	215,003
21 Apr 26	32.59000 +0.46	34.52	31.53	31.53	320,944
20 Apr 26	32.13000 -0.41	32.60	30.86	32.46	305,112
17 Apr 26	32.54000 -0.59	34.48	32.54	33.80	355,754
16 Apr 26	33.13000 +0.23	34.50	33.00	33.04	234,687
15 Apr 26	32.90000 -0.63	34.21	32.80	33.42	191,220
14 Apr 26	33.53000 +2.01	33.82	31.50	31.50	410,755
13 Apr 26	31.52000 +0.15	32.50	30.67	31.35	288,682
10 Apr 26	31.37000 -0.57	33.05	31.32	31.97	276,644
09 Apr 26	31.94000 -0.55	32.30	31.00	32.12	248,088
08 Apr 26	32.49000 -0.30	35.49	31.53	34.73	392,804
07 Apr 26	32.79000 -2.32	35.08	32.56	34.98	410,373
06 Apr 26	35.11000 +0.24	36.63	34.20	35.00	272,307
02 Apr 26	34.87000 -2.49	36.50	34.60	34.99	349,540
01 Apr 26	37.36000 -0.87	37.62	33.59	37.20	749,113
31 Mar 26	38.23000 +1.86	39.20	36.08	36.08	602,567
30 Mar 26	36.37000 -0.05	37.07	35.21	36.04	239,915
27 Mar 26	36.42000 -1.78	37.91	35.58	37.72	253,648
26 Mar 26	38.20000 -1.56	40.41	38.00	39.47	337,021
25 Mar 26	39.76000 -0.18	40.84	38.07	40.31	485,145
24 Mar 26	39.94000 +1.12	41.75	38.60	40.55	815,823
23 Mar 26	38.82000 +2.87	39.00	36.20	37.50	395,710
20 Mar 26	35.95000 +0.41	36.83	34.60	36.00	488,945
19 Mar 26	35.54000 -2.53	37.83	35.30	37.80	448,109
18 Mar 26	38.07000 -0.17	41.58	37.83	39.08	640,086
17 Mar 26	38.24000 +4.44	38.55	33.33	33.47	540,743
16 Mar 26	33.80000 -1.92	37.35	33.23	37.19	520,960
13 Mar 26	35.72000 +0.70	42.48	33.13	34.34	1,141,745
12 Mar 26	35.02000 -5.65	39.50	34.90	39.12	1,168,151
11 Mar 26	40.67000 -9.05	46.49	37.83	44.55	2,288,725
10 Mar 26	49.72000 -65.83	85.00	46.26	85.00	2,958,605
09 Mar 26	115.55000 +5.96	115.92	108.19	109.01	295,784
06 Mar 26	109.59000 -2.77	112.00	108.60	112.00	104,660
05 Mar 26	112.36000 +2.12	113.99	110.00	111.01	134,761
04 Mar 26	110.24000 +4.18	110.73	106.12	107.06	169,503
03 Mar 26	106.06000 -0.11	106.48	103.20	104.94	218,637
02 Mar 26	106.17000 -1.21	107.76	103.25	105.79	180,262
27 Feb 26	107.38000 -2.85	110.03	106.42	110.03	204,380
26 Feb 26	110.23000 -0.05	112.46	109.63	110.63	128,655
25 Feb 26	110.28000 -0.51	111.09	109.57	110.99	111,421
24 Feb 26	110.79000 +2.40	111.13	107.97	108.55	141,839
23 Feb 26	108.39000 -9.11	117.50	107.60	117.50	424,497
20 Feb 26	117.50000 -0.60	118.93	115.50	118.54	264,356
19 Feb 26	118.10000 -3.92	121.87	117.52	121.87	266,368
18 Feb 26	122.02000 -1.15	124.72	120.20	123.22	120,752
17 Feb 26	123.17000 +1.59	124.18	120.52	121.72	162,428
13 Feb 26	121.58000 +0.04	123.00	119.10	122.14	132,874
12 Feb 26	121.54000 +0.24	122.89	118.60	121.57	209,773
11 Feb 26	121.30000 -7.02	129.23	120.51	129.23	372,654
10 Feb 26	128.32001 -1.68	131.97	128.21	130.35	98,908
09 Feb 26	130.00000 -1.36	133.10	129.56	131.45	103,548
06 Feb 26	131.36000 +3.02	132.51	129.50	130.05	87,589
05 Feb 26	128.34000 -0.68	129.68	127.10	128.91	68,636
04 Feb 26	129.02000 +2.54	129.67	125.55	126.12	94,985
03 Feb 26	126.48000 -3.37	131.00	125.33	130.92	103,491
02 Feb 26	129.85001 +4.73	129.91	125.25	125.94	153,355
30 Jan 26	125.12000 -0.34	126.80	121.82	124.70	472,070
29 Jan 26	125.46000 -3.39	128.43	124.90	127.74	149,619
28 Jan 26	128.85001 +0.59	129.25	127.25	128.78	66,761
27 Jan 26	128.25999 -0.06	128.95	126.89	128.25	59,217
26 Jan 26	128.32001 -0.84	129.48	125.90	129.18	88,226
23 Jan 26	129.16000 -0.44	130.54	128.35	130.35	68,426
22 Jan 26	129.60001 +0.16	130.81	129.20	130.48	76,230
21 Jan 26	129.44000 +2.06	129.82	126.80	127.74	77,965
20 Jan 26	127.38000 -1.65	127.39	125.00	126.51	144,918
19 Jan 26	129.03000 -5.26	132.16	128.00	132.00	164,601
16 Jan 26	134.28999 +0.62	135.00	132.76	133.57	200,733
15 Jan 26	133.67000 +1.21	134.24	132.66	133.36	60,110
14 Jan 26	132.46001 -1.96	134.42	131.79	133.64	91,287
13 Jan 26	134.42000 -2.92	138.07	133.50	138.07	128,454
12 Jan 26	137.34000 -1.38	139.50	136.50	139.00	104,407
09 Jan 26	138.72000 +2.72	140.12	136.07	136.07	123,652
08 Jan 26	136.00000 +2.08	136.31	132.81	133.80	72,695
07 Jan 26	133.92000 -2.95	137.33	132.50	137.33	104,730
06 Jan 26	136.87000 +4.37	137.48	132.32	132.61	101,829
05 Jan 26	132.50000 +1.04	134.35	131.37	131.72	127,502
02 Jan 26	131.46001 +0.17	135.89	131.10	131.10	141,183
31 Dec 25	131.28999 +0.89	132.01	130.29	130.29	41,188
30 Dec 25	130.39999 -0.87	132.02	130.26	132.02	62,457
29 Dec 25	131.27000 +0.02	131.90	129.82	130.59	75,072
24 Dec 25	131.25000 +0.76	131.66	129.40	129.44	33,292
23 Dec 25	130.49001 -1.35	132.20	130.09	131.58	76,468
22 Dec 25	131.84000 +0.13	134.50	131.35	131.72	138,166
19 Dec 25	131.71001 +4.75	131.87	127.50	127.50	327,989
18 Dec 25	126.96000 +1.28	129.00	125.64	125.95	65,730
17 Dec 25	125.68000 -1.39	129.96	125.51	127.69	113,829
16 Dec 25	127.07000 +3.46	127.36	123.75	123.75	89,014
15 Dec 25	123.61000 +1.33	123.88	121.77	123.00	76,595
12 Dec 25	122.28000 -1.63	124.76	121.72	124.32	105,547
11 Dec 25	123.91000 -1.73	125.50	122.82	125.50	101,900
10 Dec 25	125.64000 +1.58	125.91	122.70	123.99	100,141
09 Dec 25	124.06000 +0.46	125.62	122.51	124.25	93,473
08 Dec 25	123.60000 +0.32	124.48	120.99	123.06	159,521
05 Dec 25	123.28000 -1.89	126.00	120.16	125.96	312,045
04 Dec 25	125.17000 -3.85	131.15	125.06	129.01	256,046
03 Dec 25	129.02000 -0.06	130.59	124.90	126.99	167,805
02 Dec 25	129.08000 -8.10	136.10	128.10	136.10	253,195
01 Dec 25	137.17999 -2.82	140.05	135.55	140.00	162,007
28 Nov 25	140.00000 +3.91	140.04	134.24	138.00	98,522
27 Nov 25	136.09000 +3.88	136.53	132.75	132.75	60,236
26 Nov 25	132.21001 +3.45	132.38	128.43	129.50	93,369
25 Nov 25	128.75999 +2.33	130.82	126.70	126.76	130,378
24 Nov 25	126.43000 +2.00	128.20	123.95	127.99	124,377
21 Nov 25	124.43000 +6.63	124.43	117.96	118.01	161,772
20 Nov 25	117.80000 -1.89	122.00	117.52	120.50	174,811
19 Nov 25	119.69000 -1.30	122.37	119.01	120.44	65,010
18 Nov 25	120.99000 +1.08	121.46	118.00	119.15	90,058
17 Nov 25	119.91000 -3.04	123.46	119.06	122.88	148,784
14 Nov 25	122.95000 -0.46	123.39	120.75	123.08	109,895
13 Nov 25	123.41000 -4.52	127.80	122.50	127.80	138,889
12 Nov 25	127.93000 +0.24	131.19	127.78	130.00	132,767
11 Nov 25	127.69000 +1.15	127.99	124.57	126.33	109,415
10 Nov 25	126.54000 -2.92	132.63	125.30	132.35	199,106
07 Nov 25	129.46001 -4.80	135.44	127.60	135.18	330,928
06 Nov 25	134.25999 -27.50	147.90	130.68	145.00	753,726
05 Nov 25	161.75999 -4.65	169.42	160.00	169.42	107,917
04 Nov 25	166.41000 -1.53	167.38	165.01	166.09	36,322
03 Nov 25	167.94000 -0.71	170.00	165.03	169.42	42,788
31 Oct 25	168.64999 +1.55	169.39	167.71	169.23	59,642
30 Oct 25	167.10001 -1.69	170.00	166.66	168.41	41,303
29 Oct 25	168.78999 -2.74	172.50	167.47	171.50	69,787
28 Oct 25	171.53000 +0.93	173.00	170.27	171.00	59,857
27 Oct 25	170.60001 +3.94	171.11	167.48	168.50	77,361
24 Oct 25	166.66000 +3.79	167.68	163.01	163.48	69,524
23 Oct 25	162.87000 +3.35	163.00	159.52	159.52	47,296
22 Oct 25	159.52000 -1.44	161.28	158.83	161.11	67,808
21 Oct 25	160.96001 +1.25	162.38	159.61	159.80	67,821
20 Oct 25	159.71001 +0.31	162.48	159.50	162.09	55,507
17 Oct 25	159.39999 -3.97	163.90	158.52	163.41	114,098
16 Oct 25	163.37000 +3.76	168.58	162.73	163.27	164,339
15 Oct 25	159.61000 +0.89	161.18	158.85	160.90	103,165
14 Oct 25	158.72000 +0.43	162.80	158.45	158.64	98,506
10 Oct 25	158.28999 -1.90	161.49	157.82	160.26	96,370
09 Oct 25	160.19000 -1.89	163.92	159.22	163.92	140,489
08 Oct 25	162.08000 -1.41	164.35	161.70	163.72	64,047
07 Oct 25	163.49001 -1.50	167.38	162.56	166.95	80,823
06 Oct 25	164.99001 -0.13	167.83	164.59	165.53	75,083
03 Oct 25	165.12000 -3.50	169.96	164.32	168.44	107,659
02 Oct 25	168.62000 +0.19	169.26	166.99	168.05	83,088
01 Oct 25	168.42999 -4.94	174.80	168.23	174.80	95,270
30 Sep 25	173.37000 +0.43	174.33	171.19	172.86	45,671
29 Sep 25	172.94000 -1.07	173.34	171.54	173.00	76,400
26 Sep 25	174.00999 -3.05	178.41	173.90	175.09	65,697
25 Sep 25	177.06000 -1.57	179.00	175.49	178.91	109,350
24 Sep 25	178.63000 +3.97	181.62	174.60	176.01	215,691
23 Sep 25	174.66000 -9.67	186.14	174.37	184.33	244,330
22 Sep 25	184.33000 -20.18	204.00	171.50	203.73	735,562
19 Sep 25	204.50999 +0.07	206.44	203.25	204.54	213,521
18 Sep 25	204.44000 +1.72	204.87	202.50	203.82	41,680
17 Sep 25	202.72000 -5.76	208.00	198.46	208.00	159,008
16 Sep 25	208.48000 -0.72	209.70	208.18	209.50	24,538
15 Sep 25	209.20000 +1.75	209.72	207.00	207.10	22,437
12 Sep 25	207.45000 -1.49	208.99	206.98	208.83	28,126
11 Sep 25	208.94000 -0.44	210.00	207.50	208.81	37,224
10 Sep 25	209.38000 +0.33	209.72	208.61	208.68	34,849
09 Sep 25	209.05000 -3.79	212.77	208.40	212.75	50,649
08 Sep 25	212.84000 -1.70	214.50	210.00	210.00	34,539
05 Sep 25	214.53999 -0.23	216.50	212.61	215.89	40,367
04 Sep 25	214.77000 +2.01	215.52	211.75	212.76	44,878
03 Sep 25	212.75999 +4.81	213.45	207.30	207.30	53,022
02 Sep 25	207.95000 -5.09	211.98	206.99	209.00	43,314
29 Aug 25	213.03999 -1.63	214.00	208.80	214.00	55,471
28 Aug 25	214.67000 +1.91	215.42	211.48	212.70	76,605
27 Aug 25	212.75999 +2.45	213.61	209.71	209.71	39,218
26 Aug 25	210.31000 +0.67	211.51	209.24	210.26	32,896
25 Aug 25	209.64000 +0.51	210.80	204.50	208.98	55,674
22 Aug 25	209.13000 +4.53	209.88	203.00	204.13	80,747
21 Aug 25	204.60001 +0.95	205.00	202.54	202.57	50,259
20 Aug 25	203.64999 -1.02	204.90	199.82	204.90	47,040
19 Aug 25	204.67000 -1.82	207.69	203.98	205.83	40,330
18 Aug 25	206.49001 +2.15	206.65	203.00	204.30	33,093
15 Aug 25	204.34000 -2.95	207.08	201.57	207.08	51,149
14 Aug 25	207.28999 -2.21	208.81	204.06	208.73	65,433
13 Aug 25	209.50000 -0.51	212.09	208.60	210.54	39,256
12 Aug 25	210.00999 +3.41	211.25	206.60	206.60	79,282
11 Aug 25	206.60001 +5.97	207.70	200.78	201.00	96,390
08 Aug 25	200.63000 -3.19	203.50	197.79	203.32	90,976
07 Aug 25	203.82001 +17.82	206.94	192.11	192.11	303,734
06 Aug 25	186.00000 -0.48	187.80	185.23	186.48	58,607
05 Aug 25	186.48000 +5.17	186.62	182.23	182.96	49,233
01 Aug 25	181.31000 -1.69	181.76	176.65	181.71	67,498
31 Jul 25	183.00000 -2.23	186.63	182.84	185.27	45,922
30 Jul 25	185.23000 -3.74	189.13	184.62	188.97	68,731
29 Jul 25	188.97000 +0.97	189.85	185.30	188.50	79,766
28 Jul 25	188.00000 +3.60	188.58	184.99	184.99	52,448
25 Jul 25	184.39999 +2.25	184.95	181.01	181.23	34,966
24 Jul 25	182.14999 +2.50	182.55	179.70	179.81	49,443
23 Jul 25	179.64999 +3.65	179.84	175.95	176.00	38,468
22 Jul 25	176.00000 -0.43	176.89	175.09	176.00	21,325
21 Jul 25	176.42999 +3.30	176.57	173.70	174.14	27,588
18 Jul 25	173.13000 -2.24	176.56	172.74	176.56	88,673
17 Jul 25	175.37000 +1.58	175.95	173.40	173.44	35,254
16 Jul 25	173.78999 +2.83	174.05	170.58	170.58	35,899
15 Jul 25	170.96001 -0.54	171.73	170.34	170.40	24,255
14 Jul 25	171.50000 +1.87	172.00	168.68	168.68	32,616
11 Jul 25	169.63000 -3.96	173.17	168.87	171.99	62,603
10 Jul 25	173.59000 +0.13	174.04	172.00	174.04	46,628
09 Jul 25	173.46001 +3.19	173.50	171.00	171.00	50,668
08 Jul 25	170.27000 +0.07	171.93	169.13	169.13	29,159
07 Jul 25	170.20000 +0.41	170.60	168.78	169.98	54,743
04 Jul 25	169.78999 +0.40	170.07	168.74	169.31	16,939
03 Jul 25	169.39000 -2.10	172.76	169.21	172.50	28,868
02 Jul 25	171.49001 +3.61	172.57	168.51	168.57	58,206
30 Jun 25	167.88000 +3.02	168.87	165.11	165.76	54,897
27 Jun 25	164.86000 -1.23	167.89	164.09	166.68	57,599
26 Jun 25	166.09000 +1.85	166.50	163.41	164.26	19,485
25 Jun 25	164.24001 -1.82	166.66	163.86	165.59	30,508
24 Jun 25	166.06000 +4.15	166.82	163.00	163.88	47,258
23 Jun 25	161.91000 -1.57	163.35	159.25	162.82	46,340
20 Jun 25	163.48000 +3.15	163.53	159.99	160.11	49,511
19 Jun 25	160.33000 -0.07	161.13	159.00	161.13	21,569
18 Jun 25	160.39999 +4.40	161.64	156.25	156.25	76,120
17 Jun 25	156.00000 -0.22	156.82	155.27	156.14	28,624
16 Jun 25	156.22000 +3.39	157.05	154.12	154.24	28,307
13 Jun 25	152.83000 -2.07	154.50	152.05	154.35	26,975
12 Jun 25	154.89999 +0.84	154.90	152.00	153.81	32,242
11 Jun 25	154.06000 -0.55	156.57	153.76	154.70	49,748
10 Jun 25	154.61000 -0.39	156.00	154.24	155.00	33,876
09 Jun 25	155.00000 +1.47	155.27	152.00	153.60	31,547
06 Jun 25	153.53000 +0.36	155.22	152.50	153.95	28,675
05 Jun 25	153.17000 +0.10	155.92	152.61	153.92	37,693
04 Jun 25	153.07001 +2.29	153.25	150.59	150.59	43,067
03 Jun 25	150.78000 +1.50	151.80	148.70	150.02	33,671
02 Jun 25	149.28000 -0.19	150.25	147.13	149.66	28,912
30 May 25	149.47000 -0.77	150.30	148.42	149.78	67,158
29 May 25	150.24001 -3.60	156.08	149.50	156.08	42,565
28 May 25	153.84000 +4.30	154.33	149.80	150.62	56,435
27 May 25	149.53999 -0.76	151.17	148.48	150.30	50,215
26 May 25	150.30000 +2.57	150.30	147.31	147.31	26,679
23 May 25	147.73000 +1.70	148.42	146.00	146.00	42,045
22 May 25	146.03000 -1.36	148.00	146.00	148.00	33,489
21 May 25	147.39000 +0.03	149.55	147.26	148.00	51,128
20 May 25	147.36000 -3.84	150.01	146.33	150.01	68,425
16 May 25	151.20000 +0.93	152.03	150.00	150.56	32,792
15 May 25	150.27000 -0.82	152.88	150.19	151.09	43,819
14 May 25	151.09000 -3.59	156.71	150.72	155.00	55,183
13 May 25	154.67999 +9.17	154.86	143.80	145.66	135,523
12 May 25	145.50999 +2.02	149.74	145.04	147.85	107,201
09 May 25	143.49001 -4.32	148.78	142.50	147.50	138,388
08 May 25	147.81000 -11.07	148.87	142.06	147.93	270,391
07 May 25	158.88000 +1.75	160.16	156.01	156.01	62,931
06 May 25	157.13000 -2.87	159.76	155.14	159.07	45,980
05 May 25	160.00000 -1.07	162.20	159.00	160.94	42,299
02 May 25	161.07001 +3.45	162.80	158.51	159.98	36,885
01 May 25	157.62000 +1.97	158.79	155.29	155.65	47,229
30 Apr 25	155.64999 +0.24	155.75	150.16	154.00	49,706
29 Apr 25	155.41000 -2.00	156.99	154.77	156.92	21,697
28 Apr 25	157.41000 +1.61	158.20	155.77	156.67	15,553
25 Apr 25	155.80000 -1.09	158.31	155.30	155.31	28,593
24 Apr 25	156.89000 +3.48	156.89	154.00	154.60	32,378
23 Apr 25	153.41000 +8.81	155.50	149.50	149.95	124,696
22 Apr 25	144.60001 -4.45	151.40	143.98	149.94	106,441
21 Apr 25	149.05000 -8.87	154.96	148.19	154.96	53,142
17 Apr 25	157.92000 +0.59	158.95	156.40	158.40	22,423
16 Apr 25	157.33000 -1.14	159.17	155.83	157.66	32,902
15 Apr 25	158.47000 +3.17	159.49	154.99	154.99	48,757
14 Apr 25	155.30000 +5.52	155.84	152.00	154.93	49,691
11 Apr 25	149.78000 +1.90	150.49	146.01	147.54	53,218
10 Apr 25	147.88000 -4.10	152.65	144.20	151.68	81,377
09 Apr 25	151.98000 +11.28	156.15	139.66	139.80	108,838
08 Apr 25	140.70000 +0.37	148.07	139.39	145.02	95,162
07 Apr 25	140.33000 -1.48	144.52	134.01	136.54	148,043
04 Apr 25	141.81000 -8.45	146.37	140.74	145.56	166,020
03 Apr 25	150.25999 -8.04	158.54	150.00	152.06	91,360
02 Apr 25	158.30000 +2.20	158.53	152.84	152.84	67,448
01 Apr 25	156.10001 +5.18	157.50	148.80	148.80	83,318
31 Mar 25	150.92000 +0.97	152.18	146.53	147.73	60,675
28 Mar 25	149.95000 -2.02	151.09	148.50	150.32	40,513
27 Mar 25	151.97000 +0.39	152.23	149.00	150.51	46,356
26 Mar 25	151.58000 -1.97	153.58	150.56	153.35	47,009
25 Mar 25	153.55000 -0.57	154.74	152.80	154.39	32,811
24 Mar 25	154.12000 +2.98	154.79	151.08	153.34	36,116
21 Mar 25	151.14000 +1.34	152.52	146.02	148.73	61,707
20 Mar 25	149.80000 -0.59	151.07	148.45	149.83	67,587
19 Mar 25	150.39000 +2.63	151.50	147.77	147.77	33,950
18 Mar 25	147.75999 -2.51	152.26	147.03	151.29	55,739
17 Mar 25	150.27000 +1.41	150.86	148.16	148.61	65,284
14 Mar 25	148.86000 +7.90	149.94	145.82	146.00	121,682
13 Mar 25	140.96001 -8.19	147.90	140.73	147.72	130,959
12 Mar 25	149.14999 +1.91	150.75	147.35	150.00	58,694
11 Mar 25	147.24001 -3.20	150.89	146.00	150.00	98,474
10 Mar 25	150.44000 -6.65	155.87	149.61	155.00	109,242
07 Mar 25	157.09000 -0.67	159.35	154.23	157.26	58,400
06 Mar 25	157.75999 -3.94	161.32	155.01	160.80	77,276
05 Mar 25	161.70000 +4.84	162.54	156.82	156.82	97,314
04 Mar 25	156.86000 -5.83	160.00	153.30	160.00	132,558
03 Mar 25	162.69000 -1.87	167.86	160.50	165.76	86,667
28 Feb 25	164.56000 -1.47	166.47	162.95	166.23	97,169
27 Feb 25	166.03000 -3.43	171.39	166.03	171.33	36,880
26 Feb 25	169.46001 +0.98	170.59	168.19	168.91	39,781
25 Feb 25	168.48000 -2.66	171.66	166.33	171.66	64,561
24 Feb 25	171.14000 +2.28	173.29	168.26	169.38	63,043
21 Feb 25	168.86000 -1.73	170.77	166.57	170.08	65,732
20 Feb 25	170.59000 -3.98	176.41	170.52	174.50	56,658
19 Feb 25	174.57001 +0.18	175.32	171.00	174.41	66,826
18 Feb 25	174.39000 -3.22	180.00	174.05	178.38	77,052
14 Feb 25	177.61000 +8.97	182.00	171.15	176.00	185,796
13 Feb 25	168.64000 -1.17	172.26	167.73	169.02	71,817
12 Feb 25	169.81000 +3.84	169.81	165.75	166.48	54,503
11 Feb 25	165.97000 -0.80	167.82	164.92	164.92	53,757
10 Feb 25	166.77000 -0.23	169.10	163.21	169.03	106,428
07 Feb 25	167.00000 -0.64	168.66	165.30	167.64	58,391
06 Feb 25	167.64000 +0.17	170.17	166.97	167.54	56,541
05 Feb 25	167.47000 +0.37	169.11	164.00	168.25	76,100
04 Feb 25	167.10001 +4.92	169.00	164.50	165.00	93,367
03 Feb 25	162.17999 -14.75	168.60	154.09	158.51	320,429
31 Jan 25	176.92999 -7.18	185.51	176.50	183.82	115,586
30 Jan 25	184.11000 +1.13	186.20	182.09	182.09	40,074
29 Jan 25	182.98000 -4.76	188.05	179.80	186.55	64,251
28 Jan 25	187.74001 -2.74	190.94	186.89	190.48	37,138
27 Jan 25	190.48000 -2.42	191.08	187.71	190.13	105,488
24 Jan 25	192.89999 +2.05	193.56	189.27	190.98	48,629
23 Jan 25	190.85001 +6.08	192.37	185.42	185.84	100,231
22 Jan 25	184.77000 +4.65	185.20	180.12	180.12	60,680
21 Jan 25	180.12000 +3.89	180.53	174.90	178.15	66,536
20 Jan 25	176.23000 +2.24	176.28	174.01	174.01	17,177
17 Jan 25	173.99001 -1.79	178.10	172.95	176.77	62,070
16 Jan 25	175.78000 +1.85	176.50	171.61	173.84	90,791
15 Jan 25	173.92999 +2.29	176.66	172.55	173.44	64,507
14 Jan 25	171.64000 +0.77	173.33	169.95	170.17	73,522
13 Jan 25	170.87000 +0.86	171.88	167.48	169.00	70,414
10 Jan 25	170.00999 -3.88	173.83	168.49	173.83	103,015
09 Jan 25	173.89000 +1.11	174.06	172.72	172.78	20,423
08 Jan 25	172.78000 +1.19	173.73	170.51	170.72	48,884
07 Jan 25	171.59000 -1.32	175.00	170.65	173.49	84,043
06 Jan 25	172.91000 +4.84	174.90	168.00	168.00	74,194
03 Jan 25	168.07001 +0.91	168.50	166.05	167.23	33,756
02 Jan 25	167.16000 +0.45	169.00	165.63	168.00	53,337
31 Dec 24	166.71001 +3.86	167.94	163.67	163.68	55,105
30 Dec 24	162.85001 -0.72	163.51	159.87	162.42	57,298
27 Dec 24	163.57001 -2.20	165.33	162.67	163.07	39,436
24 Dec 24	165.77000 +1.51	165.92	164.59	165.77	14,351
23 Dec 24	164.25999 +0.44	165.46	162.83	163.65	39,155
20 Dec 24	163.82001 +2.13	165.00	160.85	161.09	65,747
19 Dec 24	161.69000 +3.29	165.39	158.70	159.91	76,008
18 Dec 24	158.39999 -3.82	163.26	158.06	161.30	38,046
17 Dec 24	162.22000 -1.19	164.44	161.59	162.93	52,339
16 Dec 24	163.41000 +1.55	165.00	160.51	161.34	43,024
13 Dec 24	161.86000 +0.20	163.03	159.00	162.21	63,455
12 Dec 24	161.66000 -1.85	166.15	160.15	163.59	58,953
11 Dec 24	163.50999 -0.37	165.00	161.51	164.70	75,169
10 Dec 24	163.88000 -2.62	166.80	163.03	166.50	75,016
09 Dec 24	166.50000 -1.23	168.50	164.00	168.50	79,488
06 Dec 24	167.73000 -2.51	170.56	167.46	170.20	63,885
05 Dec 24	170.24001 -1.07	173.06	170.11	172.14	39,451
04 Dec 24	171.31000 -0.39	172.57	169.25	171.78	48,505
03 Dec 24	171.70000 +0.83	171.86	170.50	170.68	30,799
02 Dec 24	170.87000 -3.16	174.56	170.73	173.79	43,121
29 Nov 24	174.03000 +1.03	174.59	171.28	171.28	60,664
28 Nov 24	173.00000 +2.46	173.95	170.00	170.00	32,089
27 Nov 24	170.53999 +0.64	171.79	169.65	169.65	35,834
26 Nov 24	169.89999 -3.77	172.54	169.10	172.38	77,356
25 Nov 24	173.67000 +2.15	175.00	171.86	171.99	46,689
22 Nov 24	171.52000 +0.64	172.50	170.22	172.50	44,256
21 Nov 24	170.88000 -1.40	173.45	170.37	173.45	55,323
20 Nov 24	172.28000 +1.09	173.00	169.36	171.21	54,721
19 Nov 24	171.19000 -2.93	174.76	170.71	172.89	53,043
18 Nov 24	174.12000 +1.03	178.90	172.90	173.04	52,575
15 Nov 24	173.09000 -0.65	174.09	171.68	173.20	33,903
14 Nov 24	173.74001 -2.09	175.90	173.23	175.33	42,123
13 Nov 24	175.83000 -2.42	177.82	175.45	175.45	24,925
12 Nov 24	178.25000 +0.31	178.85	174.50	178.01	47,602
11 Nov 24	177.94000 -1.30	182.45	177.73	180.18	38,970
08 Nov 24	179.24001 -1.03	189.52	175.85	181.13	132,229
07 Nov 24	180.27000 -1.23	182.96	179.29	179.90	66,743
06 Nov 24	181.50000 +2.87	182.00	179.63	180.19	48,745
05 Nov 24	178.63000 +5.86	178.86	173.37	176.02	51,384
04 Nov 24	172.77000 -1.84	174.43	170.57	173.91	67,366
01 Nov 24	174.61000 -2.52	179.32	174.19	178.07	46,535
31 Oct 24	177.13000 -3.04	179.37	173.72	177.76	59,625
30 Oct 24	180.17000 +5.41	181.62	173.29	173.29	116,607
29 Oct 24	174.75999 -0.74	175.68	173.66	174.78	29,555
28 Oct 24	175.50000 +1.20	176.93	174.30	175.51	57,726
25 Oct 24	174.30000 +5.32	177.21	168.54	168.54	112,145
24 Oct 24	168.98000 +1.83	169.75	165.11	166.11	130,124
23 Oct 24	167.14999 +1.76	171.47	165.43	165.43	157,937
22 Oct 24	165.39000 -17.09	182.88	163.52	179.00	289,570
21 Oct 24	182.48000 -6.49	188.93	178.54	188.27	116,137
18 Oct 24	188.97000 -0.79	191.80	188.45	191.00	35,593
17 Oct 24	189.75999 +0.74	190.54	188.01	189.03	13,870
16 Oct 24	189.02000 +2.38	190.47	186.81	186.81	34,529
15 Oct 24	186.64000 -1.53	189.00	186.00	188.29	25,167
11 Oct 24	188.17000 +3.36	188.50	184.21	184.21	39,741
10 Oct 24	184.81000 +1.17	187.00	182.99	183.26	47,583
09 Oct 24	183.64000 +1.12	185.21	181.42	181.46	24,539
08 Oct 24	182.52000 -0.46	182.52	180.03	180.03	25,311
07 Oct 24	182.98000 +0.01	183.84	181.41	182.89	31,587
04 Oct 24	182.97000 -0.40	185.27	182.50	184.56	25,783
03 Oct 24	183.37000 +3.04	183.99	180.00	180.00	35,163
02 Oct 24	180.33000 -0.42	185.73	180.20	181.01	56,554
01 Oct 24	180.75000 -0.19	182.21	179.23	180.95	54,228
30 Sep 24	180.94000 +1.97	181.38	178.00	178.01	32,608
27 Sep 24	178.97000 +1.05	182.24	177.27	178.10	62,763
26 Sep 24	177.92000 -0.34	180.35	176.93	179.69	67,230
25 Sep 24	178.25999 +0.20	178.71	174.75	178.54	65,527
24 Sep 24	178.06000 -3.02	181.74	177.00	181.27	72,011
23 Sep 24	181.08000 -0.07	181.28	179.01	180.99	172,089
20 Sep 24	181.14999 -4.37	185.45	181.00	185.00	47,627
19 Sep 24	185.52000 +5.08	186.00	182.28	182.28	46,090
18 Sep 24	180.44000 -0.56	183.60	179.11	181.00	44,243
17 Sep 24	181.00000 +1.64	182.58	178.90	178.91	28,866
16 Sep 24	179.36000 +0.85	180.08	177.72	178.30	19,246
13 Sep 24	178.50999 +0.66	179.60	177.46	178.62	16,616
12 Sep 24	177.85001 -1.11	180.50	177.00	179.42	32,433
11 Sep 24	178.96001 -0.29	180.02	174.55	178.05	52,259
10 Sep 24	179.25000 +0.76	179.56	174.37	178.46	36,200
09 Sep 24	178.49001 +3.35	180.62	176.79	176.79	21,726
06 Sep 24	175.14000 -6.87	182.20	174.51	182.01	57,075
05 Sep 24	182.00999 -2.26	186.33	181.08	184.07	37,464
04 Sep 24	184.27000 +0.29	186.81	182.65	183.70	36,613
03 Sep 24	183.98000 -5.69	189.49	182.93	189.48	55,943
30 Aug 24	189.67000 +1.89	189.67	187.38	188.73	13,676
29 Aug 24	187.78000 +0.65	190.10	187.39	189.47	22,260
28 Aug 24	187.13000 -1.63	189.60	186.21	188.10	23,021
27 Aug 24	188.75999 -2.39	190.93	187.03	189.00	28,623
26 Aug 24	191.14999 +2.56	191.25	187.01	190.57	46,583
23 Aug 24	188.59000 +4.80	190.50	184.49	185.73	42,464
22 Aug 24	183.78999 -2.88	187.76	183.32	187.15	31,357
21 Aug 24	186.67000 +0.58	187.13	184.18	186.51	42,733
20 Aug 24	186.09000 +0.93	186.60	183.50	185.97	35,607
19 Aug 24	185.16000 -0.86	186.70	184.44	186.34	26,280
16 Aug 24	186.02000 +1.31	186.41	184.84	185.11	23,021
15 Aug 24	184.71001 -0.08	187.00	184.22	187.00	50,533
14 Aug 24	184.78999 -3.26	187.65	182.80	186.82	69,378
13 Aug 24	188.05000 +2.59	188.98	184.12	185.00	49,020
12 Aug 24	185.46001 -1.83	190.04	182.91	189.99	49,911
09 Aug 24	187.28999 -7.69	196.90	184.54	196.90	133,432
08 Aug 24	194.98000 +8.42	196.50	186.11	186.58	39,024
07 Aug 24	186.56000 -5.94	197.59	184.14	194.22	57,782
06 Aug 24	192.50000 -1.09	194.00	185.64	186.61	50,601
02 Aug 24	193.59000 -6.25	197.00	189.76	196.80	52,808
01 Aug 24	199.84000 -3.35	204.49	197.82	203.60	51,042
31 Jul 24	203.19000 +2.64	205.49	199.82	202.23	39,345
30 Jul 24	200.55000 -0.76	202.81	200.00	201.06	32,762
29 Jul 24	201.31000 +1.32	202.23	196.20	201.69	28,275
26 Jul 24	199.99001 +3.51	201.33	195.95	195.95	45,471
25 Jul 24	196.48000 +0.66	200.00	190.67	195.96	52,089
24 Jul 24	195.82001 -5.07	201.00	195.56	199.42	47,071
23 Jul 24	200.89000 +8.68	201.61	192.26	192.26	84,365
22 Jul 24	192.21001 +4.38	192.75	187.07	187.07	62,653
19 Jul 24	187.83000 +6.08	187.99	181.46	181.71	104,849
18 Jul 24	181.75000 -5.78	188.06	181.05	186.97	56,792
17 Jul 24	187.53000 -2.62	190.12	186.60	188.34	48,796
16 Jul 24	190.14999 +6.40	190.29	184.27	184.27	51,007
15 Jul 24	183.75000 +0.70	184.85	182.50	183.00	37,386
12 Jul 24	183.05000 +3.70	184.10	179.48	179.70	65,656
11 Jul 24	179.35001 -0.65	182.46	177.77	182.46	54,366
10 Jul 24	180.00000 +3.29	180.85	177.03	178.53	73,107
09 Jul 24	176.71001 -1.89	178.00	174.73	177.72	59,587
08 Jul 24	178.60001 -2.40	183.91	177.00	181.80	118,298
05 Jul 24	181.00000 -3.70	185.02	180.00	184.70	152,184
04 Jul 24	184.70000 -20.30	201.90	183.21	201.90	302,105
03 Jul 24	205.00000 +5.17	206.02	199.00	200.00	62,677
02 Jul 24	199.83000 +2.71	199.83	194.99	197.12	29,128
28 Jun 24	197.12000 +1.94	198.74	195.00	195.80	56,950
27 Jun 24	195.17999 +5.79	195.37	187.74	189.60	78,253
26 Jun 24	189.39000 -2.48	192.29	188.60	190.50	48,792
25 Jun 24	191.87000 +4.35	193.28	185.86	187.06	64,404
24 Jun 24	187.52000 -0.78	190.14	184.87	189.01	54,445
21 Jun 24	188.30000 +1.31	192.00	184.00	186.99	98,690
20 Jun 24	186.99001 -2.47	190.34	186.05	188.84	42,742
19 Jun 24	189.46001 +2.20	190.00	187.24	188.09	25,124
18 Jun 24	187.25999 -1.40	188.87	185.02	185.77	40,952
17 Jun 24	188.66000 -3.37	192.05	187.87	190.51	33,174
14 Jun 24	192.03000 +6.14	192.50	184.75	185.64	50,464
13 Jun 24	185.89000 -3.68	189.51	185.58	188.90	31,118
12 Jun 24	189.57001 -0.02	192.09	189.57	190.00	35,201
11 Jun 24	189.59000 -2.42	191.59	188.64	191.59	31,099
10 Jun 24	192.00999 -1.00	195.56	190.95	190.95	45,533
07 Jun 24	193.00999 -0.03	193.72	188.35	191.50	55,897
06 Jun 24	193.03999 +6.45	193.20	186.75	187.04	57,214
05 Jun 24	186.59000 +1.13	190.50	185.87	188.00	77,970
04 Jun 24	185.46001 -0.86	187.10	184.33	186.18	24,841
03 Jun 24	186.32001 +3.78	187.71	184.00	185.10	48,319
31 May 24	182.53999 +2.49	183.00	179.44	181.00	40,517
30 May 24	180.05000 +4.10	180.05	176.17	176.17	27,599
29 May 24	175.95000 -2.62	178.75	175.20	178.75	37,392
28 May 24	178.57001 +0.46	179.99	177.30	179.10	28,010
27 May 24	178.11000 +2.51	178.37	175.10	175.48	16,235
24 May 24	175.60001 +3.66	176.15	172.42	173.50	24,316
23 May 24	171.94000 -0.40	174.14	170.78	172.52	17,733
22 May 24	172.34000 -2.57	174.95	172.03	174.57	30,023
21 May 24	174.91000 -1.29	175.42	173.00	175.04	31,353
17 May 24	176.20000 +1.55	177.02	173.72	175.01	33,188
16 May 24	174.64999 -3.05	178.53	174.50	178.01	22,196
15 May 24	177.70000 +1.76	178.48	175.85	176.33	20,264
14 May 24	175.94000 -2.13	179.18	175.01	179.18	28,656
13 May 24	178.07001 -0.18	180.58	177.59	178.15	19,710
10 May 24	178.25000 -0.88	183.76	178.00	179.52	47,838
09 May 24	179.13000 -11.47	192.08	178.54	192.08	120,034
08 May 24	190.60001 +6.07	191.00	172.11	184.45	175,384
07 May 24	184.53000 -0.10	186.87	183.72	185.00	34,977
06 May 24	184.63000 +3.03	184.63	180.90	181.63	32,641
03 May 24	181.60001 -0.11	184.24	180.85	182.65	22,989
02 May 24	181.71001 +2.99	182.46	178.17	180.84	40,328
01 May 24	178.72000 +2.68	180.65	173.50	175.00	50,298
30 Apr 24	176.03999 -4.46	180.55	175.83	180.28	68,389
29 Apr 24	180.50000 +3.60	180.51	178.17	178.17	37,459
26 Apr 24	176.89999 +0.90	179.23	176.80	177.00	36,899
25 Apr 24	176.00000 +1.07	176.39	172.00	172.93	21,047
24 Apr 24	174.92999 -0.16	176.33	173.66	174.04	23,312
23 Apr 24	175.09000 -0.23	176.80	172.45	172.45	31,949
22 Apr 24	175.32001 +1.89	175.81	170.00	171.34	55,027
19 Apr 24	173.42999 +1.44	173.50	170.02	171.00	87,782
18 Apr 24	171.99001 -1.82	175.00	170.50	173.51	34,073
17 Apr 24	173.81000 +10.26	176.27	168.88	168.88	94,315
16 Apr 24	163.55000 -1.72	165.54	163.00	164.39	28,269
15 Apr 24	165.27000 -4.73	172.88	163.89	171.28	30,593
12 Apr 24	170.00000 -6.25	175.05	168.50	174.66	35,299
11 Apr 24	176.25000 +3.97	176.51	170.00	172.47	37,060
10 Apr 24	172.28000 +0.99	173.54	167.32	167.78	42,709
09 Apr 24	171.28999 +2.29	171.69	165.97	169.00	39,240
08 Apr 24	169.00000 +7.10	169.13	161.74	162.98	55,080
05 Apr 24	161.89999 +2.84	162.02	158.29	159.07	14,927
04 Apr 24	159.06000 +0.32	162.74	158.50	159.80	49,613
03 Apr 24	158.74001 +1.55	159.56	156.43	157.20	24,579
02 Apr 24	157.19000 -0.33	157.19	153.31	156.12	43,508
01 Apr 24	157.52000 -1.87	159.50	157.03	157.57	18,623
28 Mar 24	159.39000 -1.16	161.00	157.93	159.22	25,468
27 Mar 24	160.55000 +2.57	160.55	157.00	158.19	27,061
26 Mar 24	157.98000 -2.26	161.07	157.94	159.89	47,448
25 Mar 24	160.24001 -4.53	165.07	158.92	164.82	56,047
22 Mar 24	164.77000 -1.35	168.88	164.51	166.27	51,143
21 Mar 24	166.12000 -1.04	169.50	165.98	165.98	14,048
20 Mar 24	167.16000 +3.89	167.51	162.00	162.00	25,655
19 Mar 24	163.27000 +0.77	163.85	160.01	161.36	25,110
18 Mar 24	162.50000 +0.76	163.51	161.54	163.02	16,857
15 Mar 24	161.74001 +1.58	162.51	160.28	160.80	18,897
14 Mar 24	160.16000 -2.13	162.30	159.45	162.30	30,803
13 Mar 24	162.28999 -2.69	164.75	161.96	164.15	17,446
12 Mar 24	164.98000 +4.89	164.99	160.00	160.37	27,222
11 Mar 24	160.09000 -1.38	162.56	159.24	161.99	22,053
08 Mar 24	161.47000 -0.77	165.00	161.00	161.32	26,477
07 Mar 24	162.24001 -1.91	165.00	162.15	164.77	25,241
06 Mar 24	164.14999 +0.63	166.95	162.54	164.63	21,507
05 Mar 24	163.52000 -4.73	169.23	162.01	168.93	52,693
04 Mar 24	168.25000 -1.42	171.13	167.89	169.42	23,567
01 Mar 24	169.67000 +3.18	169.67	166.49	166.49	27,012
29 Feb 24	166.49001 +0.72	168.06	165.75	168.06	34,434
28 Feb 24	165.77000 -3.48	169.99	165.70	168.00	35,454
27 Feb 24	169.25000 +2.28	169.45	166.78	166.84	26,018
26 Feb 24	166.97000 +2.62	168.00	164.14	164.14	23,429
23 Feb 24	164.35001 +2.24	165.22	161.86	162.66	40,412
22 Feb 24	162.11000 +1.26	163.82	161.00	162.00	56,904
21 Feb 24	160.85001 -11.63	172.33	160.60	172.33	100,798
20 Feb 24	172.48000 -4.52	176.11	171.49	176.11	50,099
16 Feb 24	177.00000 -2.23	177.79	173.02	177.79	81,621
15 Feb 24	179.23000 +9.43	180.10	169.68	169.68	139,140
14 Feb 24	169.80000 +12.59	170.03	157.21	157.21	122,080
13 Feb 24	157.21001 -5.35	160.64	155.00	160.00	39,004
12 Feb 24	162.56000 +3.34	163.00	155.12	159.20	44,967
09 Feb 24	159.22000 +5.23	159.25	153.79	154.00	37,498
08 Feb 24	153.99001 -0.25	155.80	153.80	155.21	22,688
07 Feb 24	154.24001 +0.38	154.51	151.80	154.38	37,368
06 Feb 24	153.86000 -1.31	156.04	153.60	155.63	26,610
05 Feb 24	155.17000 -0.82	155.98	154.15	155.98	22,340
02 Feb 24	155.99001 +4.22	157.46	150.31	152.79	45,967
01 Feb 24	151.77000 -1.35	154.67	150.21	153.00	39,307
31 Jan 24	153.12000 -1.18	155.04	151.95	154.28	79,881
30 Jan 24	154.30000 +0.54	155.46	150.06	152.51	41,706
29 Jan 24	153.75999 -7.88	160.10	152.45	160.00	100,116
26 Jan 24	161.64000 +1.52	162.52	158.47	160.93	42,154
25 Jan 24	160.12000 +1.14	161.68	154.51	159.51	66,774
24 Jan 24	158.98000 -7.31	168.00	158.95	165.53	46,492
23 Jan 24	166.28999 -0.97	168.79	166.21	167.98	26,655
22 Jan 24	167.25999 +0.50	168.00	165.20	165.43	37,525
19 Jan 24	166.75999 +4.50	167.26	161.06	162.97	55,422
18 Jan 24	162.25999 +0.25	163.61	161.00	162.99	25,591
17 Jan 24	162.00999 -1.69	162.84	160.37	161.64	29,043
16 Jan 24	163.70000 +1.25	164.00	160.20	161.56	30,086
15 Jan 24	162.45000 +1.31	162.45	159.24	161.13	19,972
12 Jan 24	161.14000 +0.83	161.52	158.94	160.01	32,277
11 Jan 24	160.31000 -0.32	161.10	157.28	160.48	22,827
10 Jan 24	160.63000 +1.18	161.30	158.00	160.00	26,298
09 Jan 24	159.45000 +0.76	160.00	157.23	157.23	19,970
08 Jan 24	158.69000 +2.15	159.84	157.25	157.25	19,787
05 Jan 24	156.53999 +1.77	157.07	155.02	155.02	36,401
04 Jan 24	154.77000 +3.09	155.33	151.58	152.60	26,645
03 Jan 24	151.67999 -3.13	154.22	150.55	154.21	58,905
02 Jan 24	154.81000 -3.25	157.66	152.84	157.66	44,738
29 Dec 23	158.06000 -1.19	160.01	157.26	160.01	33,302
28 Dec 23	159.25000 +0.12	161.48	158.85	159.12	43,469
27 Dec 23	159.13000 -1.44	162.99	158.38	162.00	48,733
22 Dec 23	160.57001 +1.24	161.77	158.85	159.53	33,297
21 Dec 23	159.33000 +1.92	160.00	158.18	158.99	44,909
20 Dec 23	157.41000 -1.73	159.93	157.00	158.41	56,390
19 Dec 23	159.14000 +1.56	159.15	157.21	157.58	38,152
18 Dec 23	157.58000 +0.48	159.12	156.81	158.24	40,394
15 Dec 23	157.10001 -6.88	164.31	155.15	161.80	101,703
14 Dec 23	163.98000 +10.55	164.25	154.15	154.15	157,616
13 Dec 23	153.42999 -0.01	153.58	149.65	152.67	46,935
12 Dec 23	153.44000 +2.95	153.88	150.00	150.00	67,528
11 Dec 23	150.49001 +2.27	150.90	147.32	148.22	51,404
08 Dec 23	148.22000 +5.16	148.47	142.01	142.01	54,276
07 Dec 23	143.06000 +3.06	143.65	140.15	140.15	57,576
06 Dec 23	140.00000 +0.43	143.45	139.76	139.76	54,940
05 Dec 23	139.57001 +1.04	140.10	136.30	136.89	31,641
04 Dec 23	138.53000 +0.32	138.87	137.32	138.04	35,096
01 Dec 23	138.21001 +4.93	138.21	132.76	133.49	53,874
30 Nov 23	133.28000 -0.18	134.00	132.22	134.00	35,514
29 Nov 23	133.46001 +2.09	133.55	131.91	132.50	43,083
28 Nov 23	131.37000 +1.19	132.85	128.59	128.59	35,245
27 Nov 23	130.17999 +0.58	130.21	128.52	130.16	22,413
24 Nov 23	129.60001 +0.11	129.66	128.25	129.46	19,102
23 Nov 23	129.49001 +1.74	130.29	128.69	129.50	7,217
22 Nov 23	127.75000 -0.90	128.49	125.78	127.39	28,135
21 Nov 23	128.64999 -0.38	130.76	128.51	130.00	54,625
20 Nov 23	129.03000 +2.63	129.90	126.59	126.80	24,749
17 Nov 23	126.40000 -0.09	127.93	123.81	123.81	23,095
16 Nov 23	126.49000 +4.27	127.00	121.80	122.38	40,537
15 Nov 23	122.22000 +0.37	122.52	121.49	122.52	46,784
14 Nov 23	121.85000 -1.55	125.00	121.33	124.03	53,909
13 Nov 23	123.40000 -0.96	124.35	122.50	123.60	25,362
10 Nov 23	124.36000 -3.79	128.24	122.16	127.39	37,060
09 Nov 23	128.14999 +2.80	131.00	127.49	127.73	74,479
08 Nov 23	125.35000 +5.25	129.00	123.50	124.00	109,226
07 Nov 23	120.10000 +1.78	120.10	116.48	116.48	18,705
06 Nov 23	118.32000 -1.71	121.77	116.97	120.31	26,108
03 Nov 23	120.03000 +3.35	120.34	117.27	117.88	41,555
02 Nov 23	116.68000 +2.58	116.95	114.90	114.95	23,672
01 Nov 23	114.10000 +4.10	114.42	109.99	110.00	26,214
31 Oct 23	110.00000 -0.66	110.82	108.84	109.05	25,678
30 Oct 23	110.66000 +1.43	111.50	109.10	109.46	15,427
27 Oct 23	109.23000 -1.11	110.61	108.82	110.01	28,864
26 Oct 23	110.34000 +0.18	111.27	108.14	108.14	30,663
25 Oct 23	110.16000 +2.75	110.49	106.86	107.80	41,074
24 Oct 23	107.41000 -0.57	108.94	106.51	107.52	17,197
23 Oct 23	107.98000 +0.12	108.40	106.43	107.50	30,843
20 Oct 23	107.86000 -0.36	109.75	107.45	107.51	30,892
19 Oct 23	108.22000 -3.39	111.24	108.05	111.11	17,854
18 Oct 23	111.61000 -2.87	114.52	111.39	114.50	25,137
17 Oct 23	114.48000 +0.03	115.00	113.76	114.07	16,160
16 Oct 23	114.45000 +2.42	114.50	111.53	111.53	13,743
13 Oct 23	112.03000 -1.49	114.30	111.43	114.30	24,446
12 Oct 23	113.52000 +0.49	114.36	112.55	114.30	23,043
11 Oct 23	113.03000 -0.26	115.12	112.05	113.99	25,317
10 Oct 23	113.29000 +3.06	113.67	110.85	112.45	29,045
06 Oct 23	110.23000 +2.71	110.57	106.94	107.09	23,086
05 Oct 23	107.52000 +2.05	107.72	106.17	106.99	50,884
04 Oct 23	105.47000 +1.98	106.00	103.37	104.20	23,436
03 Oct 23	103.49000 -2.08	104.66	101.34	104.66	33,188
02 Oct 23	105.57000 -1.06	107.80	105.28	107.50	30,166
29 Sep 23	106.63000 -0.36	108.49	106.61	107.01	19,955
28 Sep 23	106.99000 +1.45	107.67	104.60	105.25	23,672
27 Sep 23	105.54000 -0.45	107.21	104.62	107.17	29,863
26 Sep 23	105.99000 -3.29	109.53	105.82	109.53	25,555
25 Sep 23	109.28000 -0.40	110.21	108.88	108.95	24,908
22 Sep 23	109.68000 -1.06	110.81	108.95	110.77	22,974
21 Sep 23	110.74000 -2.42	112.33	110.11	112.33	15,605
20 Sep 23	113.16000 +0.14	115.40	112.72	113.87	29,323
19 Sep 23	113.02000 -1.83	114.52	111.74	114.25	45,780
18 Sep 23	114.85000 -2.16	117.01	114.60	117.01	56,034
15 Sep 23	117.01000 -2.57	119.99	116.58	119.99	25,409
14 Sep 23	119.58000 +1.44	120.17	118.81	119.36	32,270
13 Sep 23	118.14000 -2.54	120.69	118.14	120.69	21,669
12 Sep 23	120.68000 -0.77	122.65	120.30	121.42	11,773
11 Sep 23	121.45000 +1.48	122.30	119.78	120.36	15,274
08 Sep 23	119.97000 +0.81	120.78	119.17	119.17	16,688
07 Sep 23	119.16000 -4.56	123.18	118.61	123.18	21,055
06 Sep 23	123.72000 -1.65	125.34	123.10	124.04	16,435
05 Sep 23	125.37000 -1.63	128.11	124.99	128.11	18,598
01 Sep 23	127.00000 +0.74	128.14	125.38	125.38	20,054
31 Aug 23	126.26000 +1.02	126.33	124.58	125.27	18,158
30 Aug 23	125.24000 -2.21	127.50	125.24	127.45	21,213
29 Aug 23	127.45000 +0.94	128.95	127.14	127.40	23,650
28 Aug 23	126.51000 +2.24	127.63	124.47	125.00	15,921
25 Aug 23	124.27000 -0.39	124.69	122.77	124.29	38,761
24 Aug 23	124.66000 -0.43	126.50	124.49	124.50	20,039
23 Aug 23	125.09000 +0.95	125.22	123.90	124.56	18,221
22 Aug 23	124.14000 -3.31	128.48	123.48	128.48	29,805
21 Aug 23	127.45000 +0.39	128.01	126.30	127.50	21,793
18 Aug 23	127.06000 +0.17	127.50	125.13	125.62	25,485
17 Aug 23	126.89000 -0.39	127.50	126.09	127.29	21,501
16 Aug 23	127.28000 -4.51	132.35	125.51	131.78	44,774
15 Aug 23	131.78999 -2.03	134.09	131.64	132.12	92,230
14 Aug 23	133.82001 -0.54	135.00	132.77	134.00	25,457
11 Aug 23	134.36000 +0.71	135.00	131.76	133.60	36,945
10 Aug 23	133.64999 +2.71	135.25	131.05	133.96	65,846
09 Aug 23	130.94000 -0.99	132.31	130.00	131.00	42,716
08 Aug 23	131.92999 -0.41	132.10	129.70	132.00	39,413
04 Aug 23	132.34000 +3.89	132.47	127.52	127.52	133,453
03 Aug 23	128.45000 +1.82	128.55	126.00	126.01	28,110
02 Aug 23	126.63000 -0.82	126.94	124.37	126.94	28,256
01 Aug 23	127.45000 +0.24	127.65	126.12	126.49	16,605
31 Jul 23	127.21000 +1.73	127.66	126.00	126.98	22,557
28 Jul 23	125.48000 +1.57	125.78	122.86	123.91	23,850
27 Jul 23	123.91000 -1.53	127.00	123.67	125.52	20,795
26 Jul 23	125.44000 +0.19	125.88	124.00	125.25	14,075
25 Jul 23	125.25000 +0.76	126.15	124.96	125.00	22,341
24 Jul 23	124.49000 +0.32	124.88	122.51	123.20	12,230
21 Jul 23	124.17000 +0.91	125.47	123.14	123.99	22,005
20 Jul 23	123.26000 -2.15	125.55	123.26	125.00	22,171
19 Jul 23	125.41000 +2.27	125.41	123.18	123.80	44,319
18 Jul 23	123.14000 +3.09	123.79	120.49	120.49	34,098
17 Jul 23	120.05000 -0.34	121.00	119.17	120.41	13,034
14 Jul 23	120.39000 +0.91	120.46	119.05	119.89	29,318
13 Jul 23	119.48000 +1.22	120.00	118.29	119.01	26,080
12 Jul 23	118.26000 +4.08	119.13	115.00	115.00	52,628
11 Jul 23	114.18000 +1.48	114.30	111.70	111.70	16,609
10 Jul 23	112.70000 +0.13	113.04	111.99	112.94	11,133
07 Jul 23	112.57000 +0.60	113.50	111.95	111.95	16,421
06 Jul 23	111.97000 -1.54	112.51	109.98	112.51	27,618
05 Jul 23	113.51000 +0.61	113.65	110.62	112.99	35,638
04 Jul 23	112.90000 +2.32	112.90	110.80	111.25	35,123
30 Jun 23	110.58000 +1.34	111.00	109.58	109.75	32,670
29 Jun 23	109.24000 +0.21	109.89	108.18	109.89	9,552
28 Jun 23	109.03000 -0.33	109.52	108.03	109.12	22,993
27 Jun 23	109.36000 +1.98	109.66	107.78	107.90	17,535
26 Jun 23	107.38000 +2.06	107.96	105.24	105.59	21,515
23 Jun 23	105.32000 -2.79	107.00	105.10	107.00	32,171
22 Jun 23	108.11000 -2.47	110.74	107.65	110.74	25,789
21 Jun 23	110.58000 +0.34	111.75	109.00	110.24	37,164
20 Jun 23	110.24000 -0.61	111.41	109.40	111.41	12,081
19 Jun 23	110.85000 +1.76	110.86	109.58	110.08	15,129
16 Jun 23	109.09000 -0.62	110.30	108.81	109.75	51,136
15 Jun 23	109.71000 +0.12	110.10	108.50	108.61	13,294
14 Jun 23	109.59000 -0.74	111.35	108.70	110.50	34,382
13 Jun 23	110.33000 +0.08	111.54	109.20	110.26	17,110
12 Jun 23	110.25000 +1.13	110.25	108.86	109.99	25,266
09 Jun 23	109.12000 +0.21	109.84	108.10	108.91	16,771
08 Jun 23	108.91000 -0.64	109.22	107.13	109.03	26,325
07 Jun 23	109.55000 +0.04	110.62	107.56	110.52	16,838
06 Jun 23	109.51000 +0.47	110.10	108.28	108.28	34,260
05 Jun 23	109.04000 -0.18	110.59	108.96	109.69	28,874
02 Jun 23	109.22000 +2.42	109.23	107.18	107.61	27,646
01 Jun 23	106.80000 -0.03	107.73	106.26	106.35	15,008
31 May 23	106.83000 -0.39	107.19	104.42	107.01	59,327
30 May 23	107.22000 +0.18	108.39	106.05	106.05	17,091
29 May 23	107.04000 +0.82	107.33	105.23	105.23	11,479
26 May 23	106.22000 +1.41	106.22	104.12	104.12	31,711
25 May 23	104.81000 +0.09	105.80	103.95	105.00	36,185
24 May 23	104.72000 -2.43	106.73	103.59	105.93	21,797
23 May 23	107.15000 -0.04	108.22	106.59	107.71	28,645
19 May 23	107.19000 -2.36	110.63	106.19	109.71	31,783
18 May 23	109.55000 -2.85	112.54	108.12	112.54	50,613
17 May 23	112.40000 +2.51	112.61	109.96	110.11	47,123
16 May 23	109.89000 -0.61	110.70	109.47	110.48	46,310
15 May 23	110.50000 +2.45	110.55	108.00	108.01	61,294
12 May 23	108.05000 +0.70	109.32	106.53	108.36	59,548
11 May 23	107.35000 -0.95	109.44	105.13	109.09	114,010
10 May 23	108.30000 +12.34	108.79	100.03	100.29	225,547
09 May 23	95.96000 +0.06	96.70	94.20	96.40	57,560
08 May 23	95.90000 +3.50	96.19	92.97	92.97	72,007
05 May 23	92.40000 +3.85	92.88	90.02	90.02	49,317
04 May 23	88.55000 -1.27	89.63	87.00	88.15	105,758
03 May 23	89.82000 +1.48	90.07	88.31	88.50	53,064
02 May 23	88.34000 -3.10	91.26	88.30	91.26	89,056
01 May 23	91.44000 -1.35	93.93	91.26	92.67	49,092
28 Apr 23	92.79000 -0.23	94.21	92.18	93.24	65,240
27 Apr 23	93.02000 +1.82	93.05	91.50	91.50	44,144
26 Apr 23	91.20000 +0.78	92.15	90.78	91.00	39,747
25 Apr 23	90.42000 -0.84	93.10	90.25	91.70	75,775
24 Apr 23	91.26000 -0.85	92.32	90.75	91.14	51,883
21 Apr 23	92.11000 +0.11	92.23	90.25	92.23	74,667
20 Apr 23	92.00000 -2.35	94.36	91.70	94.36	75,001
19 Apr 23	94.35000 -1.25	95.51	94.28	94.94	47,040
18 Apr 23	95.60000 -0.29	97.02	95.22	96.79	39,547
17 Apr 23	95.89000 +0.31	95.94	94.47	95.78	28,719
14 Apr 23	95.58000 -0.16	96.63	94.72	95.74	17,611
13 Apr 23	95.74000 -0.21	97.50	94.51	96.80	60,019
12 Apr 23	95.95000 -0.17	97.78	95.70	97.78	43,694
11 Apr 23	96.12000 +0.93	96.41	95.45	95.99	35,410
10 Apr 23	95.19000 +0.53	95.44	93.09	94.98	33,408
05 Apr 23	94.66000 -0.14	95.65	93.48	95.27	40,341
04 Apr 23	94.80000 -1.58	97.47	92.79	97.47	45,164
03 Apr 23	96.38000 +0.89	98.41	95.69	96.42	99,540
31 Mar 23	95.49000 +2.77	95.58	92.72	94.23	171,231
30 Mar 23	92.72000 -0.65	94.00	89.31	94.00	157,283
29 Mar 23	93.37000 -4.88	99.00	88.43	99.00	485,641
28 Mar 23	98.25000 -10.19	108.02	98.25	108.02	248,100
27 Mar 23	108.44000 +0.64	109.39	107.75	109.39	20,372
24 Mar 23	107.80000 -0.68	108.00	106.15	107.30	24,225
23 Mar 23	108.48000 -0.31	110.74	108.30	109.04	81,064
22 Mar 23	108.79000 -2.55	111.70	108.79	111.36	41,660
21 Mar 23	111.34000 +2.91	112.58	108.00	108.00	37,847
20 Mar 23	108.43000 -1.24	111.61	107.82	109.97	32,041
17 Mar 23	109.67000 -1.53	110.94	108.32	110.94	73,656
16 Mar 23	111.20000 +1.31	111.86	107.92	109.55	41,769
15 Mar 23	109.89000 -2.26	112.00	109.00	110.96	65,650
14 Mar 23	112.15000 +0.97	114.76	111.24	114.76	49,386
13 Mar 23	111.18000 -3.78	113.35	109.58	113.00	77,928
10 Mar 23	114.96000 -2.61	116.64	112.66	116.64	78,286
09 Mar 23	117.57000 -2.63	121.19	116.92	120.20	45,566
08 Mar 23	120.20000 +0.10	120.27	119.00	120.10	104,433
07 Mar 23	120.10000 -2.11	124.62	119.45	124.62	57,956
06 Mar 23	122.21000 -1.85	125.26	122.21	125.26	28,650
03 Mar 23	124.06000 +1.07	125.98	123.20	123.20	32,440
02 Mar 23	122.99000 -1.71	124.06	122.00	124.00	33,367
01 Mar 23	124.70000 -1.04	127.38	124.14	125.99	23,043
28 Feb 23	125.74000 +2.24	127.01	123.57	124.19	32,003
27 Feb 23	123.50000 -1.47	126.78	123.45	125.99	26,088
24 Feb 23	124.97000 +0.47	125.04	121.46	123.01	27,442
23 Feb 23	124.50000 +1.00	125.44	123.83	124.59	36,307
22 Feb 23	123.50000 -2.11	126.41	121.98	125.49	65,802
21 Feb 23	125.61000 -5.13	130.73	125.25	130.73	51,712
17 Feb 23	130.74001 -2.60	133.71	130.66	133.16	55,462
16 Feb 23	133.34000 +3.71	135.50	126.85	133.52	144,443
15 Feb 23	129.63000 +2.20	129.72	126.50	126.50	45,291
14 Feb 23	127.43000 -0.38	128.42	125.77	127.74	37,603
13 Feb 23	127.81000 +0.27	129.49	127.10	128.20	31,280
10 Feb 23	127.54000 +0.05	127.77	126.42	127.10	50,838
09 Feb 23	127.49000 -1.09	130.69	127.39	129.26	28,191
08 Feb 23	128.58000 -0.74	129.27	127.73	128.25	29,782
07 Feb 23	129.32001 +0.81	129.32	126.33	128.00	49,478
06 Feb 23	128.50999 -3.23	131.44	127.30	131.22	90,192
03 Feb 23	131.74001 +0.80	131.89	129.71	131.06	43,722
02 Feb 23	130.94000 +4.19	133.09	128.42	128.68	140,127
01 Feb 23	126.75000 +2.67	127.00	123.44	123.62	46,168
31 Jan 23	124.08000 +1.91	124.61	121.97	122.56	102,222
30 Jan 23	122.17000 -2.75	126.15	122.00	123.25	77,672
27 Jan 23	124.92000 +1.17	125.70	123.00	124.80	44,114
26 Jan 23	123.75000 +2.03	124.10	121.63	123.86	38,091
25 Jan 23	121.72000 +1.84	122.00	117.50	118.57	35,421
24 Jan 23	119.88000 +0.16	120.86	118.91	120.86	27,222
23 Jan 23	119.72000 +3.60	123.92	116.56	118.32	105,289
20 Jan 23	116.12000 +5.53	116.25	110.57	112.00	73,863
19 Jan 23	110.59000 -5.51	115.02	109.91	114.46	68,130
18 Jan 23	116.10000 -0.63	117.94	115.99	116.85	53,246
17 Jan 23	116.73000 -0.43	117.99	115.70	117.66	88,788
16 Jan 23	117.16000 +2.71	118.01	114.00	114.45	97,599
13 Jan 23	114.45000 +1.40	114.60	112.48	112.48	25,640
12 Jan 23	113.05000 +0.74	113.11	111.92	113.11	23,045
11 Jan 23	112.31000 +1.14	112.63	111.22	111.50	58,146
10 Jan 23	111.17000 -0.10	112.00	109.75	111.01	43,568
09 Jan 23	111.27000 +1.76	112.14	110.66	111.04	65,921
06 Jan 23	109.51000 +2.32	109.63	106.50	107.35	41,260
05 Jan 23	107.19000 -0.17	107.96	105.48	106.92	25,408
04 Jan 23	107.36000 +1.44	108.51	105.60	106.51	98,268
03 Jan 23	105.92000 -0.53	108.73	104.00	106.78	60,630
30 Dec 22	106.45000 -0.93	107.79	105.75	107.08	20,977
29 Dec 22	107.38000 +4.47	107.90	103.75	103.89	35,247
28 Dec 22	102.91000 -2.79	105.50	101.80	104.75	45,480
23 Dec 22	105.70000 -0.21	106.13	104.84	105.28	17,991
22 Dec 22	105.91000 -2.01	107.60	103.00	107.60	185,494
21 Dec 22	107.92000 +0.69	108.84	107.15	108.15	50,256
20 Dec 22	107.23000 +0.87	108.84	105.25	105.41	34,908
19 Dec 22	106.36000 -3.69	110.01	105.63	110.00	63,079
16 Dec 22	110.05000 -0.32	110.95	108.50	109.29	79,290
15 Dec 22	110.37000 -3.77	114.27	110.04	113.00	44,125
14 Dec 22	114.14000 -1.55	116.70	113.77	116.33	55,296
13 Dec 22	115.69000 +0.99	121.46	115.27	116.00	48,577
12 Dec 22	114.70000 -0.47	115.17	113.59	115.17	37,364
09 Dec 22	115.17000 +0.62	116.20	113.50	114.12	11,219
08 Dec 22	114.55000 +0.56	116.50	114.21	115.11	20,106
07 Dec 22	113.99000 -0.94	116.02	113.99	115.37	17,093
06 Dec 22	114.93000 -2.58	117.20	113.60	117.16	42,750
05 Dec 22	117.51000 -2.87	120.02	117.40	120.00	28,783
02 Dec 22	120.38000 -1.86	121.78	119.80	121.78	22,273
01 Dec 22	122.24000 +2.52	122.24	118.80	120.82	39,434
30 Nov 22	119.72000 +2.86	119.98	116.11	116.82	40,544
29 Nov 22	116.86000 -1.41	119.85	116.32	118.27	43,494
28 Nov 22	118.27000 -4.05	122.74	118.11	121.99	62,278
25 Nov 22	122.32000 -0.21	122.75	121.50	121.99	24,687
24 Nov 22	122.53000 +2.41	122.85	119.66	119.66	17,132
23 Nov 22	120.12000 +0.37	120.23	118.57	119.50	80,994
22 Nov 22	119.75000 +1.52	123.50	118.00	119.49	61,082
21 Nov 22	118.23000 +0.23	119.11	116.50	117.99	54,005
18 Nov 22	118.00000 +0.43	118.49	117.00	118.00	25,676
17 Nov 22	117.57000 -0.71	117.85	116.50	117.65	49,921
16 Nov 22	118.28000 -5.48	120.50	117.80	119.00	97,394
15 Nov 22	123.76000 +1.68	128.02	122.94	124.97	43,878
14 Nov 22	122.08000 -8.32	129.45	121.40	129.45	69,172
11 Nov 22	130.39999 +2.39	133.60	127.73	132.30	124,116
10 Nov 22	128.00999 +10.25	129.63	120.00	120.00	94,392
09 Nov 22	117.76000 +1.83	118.72	114.37	115.60	41,311
08 Nov 22	115.93000 -0.25	119.71	114.76	116.39	51,628
07 Nov 22	116.18000 +6.32	116.67	110.43	110.52	57,098
04 Nov 22	109.86000 -0.21	112.00	108.31	112.00	36,963
03 Nov 22	110.07000 -0.38	112.28	109.56	110.00	73,770
02 Nov 22	110.45000 -1.14	113.11	109.73	111.00	44,971
01 Nov 22	111.59000 +1.06	113.10	111.02	112.30	29,771
31 Oct 22	110.53000 -1.66	112.45	110.00	111.94	31,992
28 Oct 22	112.19000 +1.69	113.07	109.90	111.15	22,505
27 Oct 22	110.50000 -0.45	113.45	110.50	110.98	25,364
26 Oct 22	110.95000 -0.78	112.71	110.43	111.23	28,507
25 Oct 22	111.73000 +4.92	112.00	106.54	106.54	83,035
24 Oct 22	106.81000 +2.01	107.70	103.63	104.45	31,568
21 Oct 22	104.80000 +0.93	105.04	101.85	103.50	56,507
20 Oct 22	103.87000 -2.17	107.24	103.38	105.51	34,997
19 Oct 22	106.04000 -5.02	110.70	105.65	110.70	58,975
18 Oct 22	111.06000 +2.79	111.71	109.97	110.04	48,677
17 Oct 22	108.27000 +3.30	110.00	107.37	110.00	49,112
14 Oct 22	104.97000 -2.48	109.42	104.76	108.50	17,235
13 Oct 22	107.45000 +1.38	108.17	102.60	103.06	63,110
12 Oct 22	106.07000 +3.44	106.65	102.07	102.07	21,259
11 Oct 22	102.63000 -3.66	105.13	101.02	105.13	62,350
07 Oct 22	106.29000 -4.13	108.55	106.10	108.22	60,889
06 Oct 22	110.42000 -2.39	113.93	109.60	112.43	29,375
05 Oct 22	112.81000 -1.22	113.19	111.43	111.89	20,752
04 Oct 22	114.03000 +3.12	117.04	113.46	113.93	40,896
03 Oct 22	110.91000 +3.39	111.76	105.51	107.61	28,304
30 Sep 22	107.52000 +0.36	108.77	106.81	107.50	23,073
29 Sep 22	107.16000 -4.47	110.27	106.48	110.26	48,880
28 Sep 22	111.63000 +3.71	112.56	106.00	106.36	38,963
27 Sep 22	107.92000 +2.26	108.24	105.64	107.31	46,128
26 Sep 22	105.66000 -0.64	107.75	103.26	103.26	54,362
23 Sep 22	106.30000 -5.37	109.95	105.99	109.95	68,051
22 Sep 22	111.67000 -3.74	115.00	110.50	115.00	36,044
21 Sep 22	115.41000 -2.46	118.55	115.38	118.27	43,472
20 Sep 22	117.87000 -3.32	120.50	117.61	120.00	35,113
19 Sep 22	121.19000 +0.52	121.73	118.08	120.63	24,952
16 Sep 22	120.67000 -2.23	121.30	119.23	120.51	39,240
15 Sep 22	122.90000 -1.52	127.41	122.57	123.39	40,172
14 Sep 22	124.42000 +3.62	124.42	121.01	122.00	29,971
13 Sep 22	120.80000 -3.20	122.29	119.96	122.29	33,127
12 Sep 22	124.00000 -3.41	128.55	123.09	128.16	45,594
09 Sep 22	127.41000 +5.89	128.92	123.51	123.51	56,388
08 Sep 22	121.52000 +1.95	121.52	118.00	119.51	27,634
07 Sep 22	119.57000 +1.68	119.76	116.38	118.50	60,009
06 Sep 22	117.89000 -0.79	119.04	115.62	118.78	31,785
02 Sep 22	118.68000 +1.67	120.77	117.12	118.41	40,436
01 Sep 22	117.01000 -2.85	118.29	114.58	118.00	51,879
31 Aug 22	119.86000 +1.01	121.07	118.50	118.64	53,874
30 Aug 22	118.85000 -2.36	122.30	118.73	121.29	40,438
29 Aug 22	121.21000 -2.15	122.50	119.35	122.40	66,808
26 Aug 22	123.36000 -5.10	128.99	123.30	128.99	53,163
25 Aug 22	128.46001 +0.40	128.65	126.50	127.82	41,641
24 Aug 22	128.06000 -0.71	129.40	127.25	128.52	35,506
23 Aug 22	128.77000 -1.78	131.45	128.24	131.12	36,655
22 Aug 22	130.55000 -1.64	131.00	127.99	129.23	55,379
19 Aug 22	132.19000 -5.20	137.21	131.50	137.21	92,961
18 Aug 22	137.39000 -1.10	139.64	137.39	139.23	36,622
17 Aug 22	138.49001 -2.52	140.31	136.93	140.00	78,910
16 Aug 22	141.00999 +0.92	142.12	138.50	138.51	44,095
15 Aug 22	140.09000 -3.61	144.10	139.26	144.00	53,156
12 Aug 22	143.70000 +5.24	144.19	139.68	140.52	89,087
11 Aug 22	138.46001 +6.86	143.01	135.89	138.00	164,689
10 Aug 22	131.60001 +6.10	132.63	126.02	126.43	96,441
09 Aug 22	125.50000 +0.96	125.50	121.36	124.98	73,172
08 Aug 22	124.54000 +0.95	126.24	123.26	124.41	45,459
05 Aug 22	123.59000 +2.23	123.92	120.00	121.54	58,924
04 Aug 22	121.36000 +1.23	121.73	118.31	120.50	44,313
03 Aug 22	120.13000 +5.44	121.15	116.01	116.27	61,302
02 Aug 22	114.69000 +2.73	115.70	110.60	110.94	49,489
29 Jul 22	111.96000 +3.89	112.39	107.58	108.99	37,871
28 Jul 22	108.07000 +0.88	108.36	104.04	106.97	30,443
27 Jul 22	107.19000 +4.86	107.28	102.97	102.97	33,825
26 Jul 22	102.33000 -5.81	107.88	101.96	107.88	36,043
25 Jul 22	108.14000 +0.52	108.52	104.18	108.29	26,938
22 Jul 22	107.62000 -2.70	111.23	106.78	110.95	42,406
21 Jul 22	110.32000 +1.20	110.65	108.00	109.82	42,587
20 Jul 22	109.12000 +3.25	109.25	105.50	106.91	42,189
19 Jul 22	105.87000 +4.56	106.80	101.03	102.80	73,698
18 Jul 22	101.31000 +5.04	101.40	98.12	98.31	47,858
15 Jul 22	96.27000 -0.57	99.31	95.43	98.20	63,339
14 Jul 22	96.84000 -4.47	100.56	96.48	100.31	47,207
13 Jul 22	101.31000 -2.25	104.00	96.00	104.00	67,813
12 Jul 22	103.56000 +1.71	104.80	101.96	101.96	22,063
11 Jul 22	101.85000 -2.65	104.51	100.50	104.51	30,347
08 Jul 22	104.50000 +1.26	105.88	101.77	103.00	32,246
07 Jul 22	103.24000 +3.40	103.26	99.91	99.91	26,187
06 Jul 22	99.84000 +0.20	101.05	97.10	100.74	30,893
05 Jul 22	99.64000 +1.03	100.76	96.48	97.95	90,205
04 Jul 22	98.61000 +0.51	99.53	97.82	98.58	17,831
30 Jun 22	98.10000 -0.76	98.43	95.55	97.41	52,149
29 Jun 22	98.86000 -2.10	101.00	97.35	100.79	32,603
28 Jun 22	100.96000 -1.22	104.82	99.94	103.01	31,632
27 Jun 22	102.18000 +0.39	103.00	100.79	102.99	30,803
24 Jun 22	101.79000 +4.41	102.75	98.98	98.98	30,330
23 Jun 22	97.38000 -0.57	99.30	96.57	97.50	33,728
22 Jun 22	97.95000 -2.99	102.02	97.02	99.23	39,190
21 Jun 22	100.94000 +0.10	103.67	100.12	102.00	26,138
20 Jun 22	100.84000 +2.72	101.56	98.09	98.09	21,295
17 Jun 22	98.12000 +1.62	100.00	95.38	96.00	46,877
16 Jun 22	96.50000 -5.22	100.99	95.00	98.06	74,932
15 Jun 22	101.72000 +1.15	103.34	100.32	100.84	45,763
14 Jun 22	100.57000 +2.57	101.95	98.04	98.04	50,343
13 Jun 22	98.00000 -6.55	100.00	95.22	98.00	104,934
10 Jun 22	104.55000 -8.95	112.50	104.55	112.01	115,830
09 Jun 22	113.50000 -4.55	118.02	113.47	118.02	34,931
08 Jun 22	118.05000 -0.88	120.00	117.67	118.95	38,997
07 Jun 22	118.93000 +1.72	118.93	115.38	116.71	39,737
06 Jun 22	117.21000 +1.56	120.49	115.94	117.72	57,434
03 Jun 22	115.65000 -4.87	119.44	115.59	118.53	104,198
02 Jun 22	120.52000 +3.60	121.60	117.48	117.48	53,758
01 Jun 22	116.92000 +0.66	117.44	113.60	116.35	60,462
31 May 22	116.26000 +0.63	116.72	111.84	116.20	63,166
30 May 22	115.63000 +3.77	116.00	112.55	112.55	30,810
27 May 22	111.86000 +4.13	112.48	108.19	108.20	39,383
26 May 22	107.73000 +1.27	110.11	107.09	107.09	44,925
25 May 22	106.46000 +2.33	107.36	103.06	103.06	31,962
24 May 22	104.13000 -4.18	108.17	102.96	108.17	33,130
20 May 22	108.31000 -1.03	111.40	105.48	111.09	58,698
19 May 22	109.34000 +0.85	111.02	106.91	106.91	57,292
18 May 22	108.49000 -6.86	114.20	108.01	114.00	80,452
17 May 22	115.35000 +2.12	117.85	113.67	117.85	94,993
16 May 22	113.23000 +0.96	114.28	110.58	112.78	79,933
13 May 22	112.27000 +6.01	113.29	106.80	107.65	68,616
12 May 22	106.26000 +0.42	106.76	97.63	100.98	180,361
11 May 22	105.84000 -4.08	110.60	105.46	109.88	97,633
10 May 22	109.92000 +0.00	115.27	108.98	110.31	88,146
09 May 22	109.92000 -5.11	112.90	108.41	112.25	87,157
06 May 22	115.03000 -0.11	116.88	111.92	114.01	75,071
05 May 22	115.14000 -3.28	118.40	113.33	118.40	60,641
04 May 22	118.42000 +0.85	119.01	114.48	118.69	86,136
03 May 22	117.57000 +0.69	118.46	115.91	117.36	43,231
02 May 22	116.88000 +1.57	117.29	113.74	114.41	44,104
29 Apr 22	115.31000 -3.24	121.18	114.91	117.99	40,465
28 Apr 22	118.55000 +4.25	119.83	114.40	115.72	54,357
27 Apr 22	114.30000 +1.40	115.56	112.34	113.43	65,365
26 Apr 22	112.90000 -7.31	119.65	112.82	119.65	112,253
25 Apr 22	120.21000 +2.09	120.61	115.15	117.07	66,675
22 Apr 22	118.12000 -3.18	121.00	117.80	120.75	86,529
21 Apr 22	121.30000 -2.40	125.83	118.82	124.35	122,498
20 Apr 22	123.70000 -9.44	133.04	122.59	133.04	187,043
19 Apr 22	133.14000 +5.04	133.87	128.05	128.88	48,098
18 Apr 22	128.10001 +2.10	128.95	125.80	126.01	110,272
14 Apr 22	126.00000 -0.09	126.96	124.52	126.48	44,126
13 Apr 22	126.09000 +2.53	126.85	123.05	123.05	53,021
12 Apr 22	123.56000 -0.22	128.30	122.72	126.39	94,206
11 Apr 22	123.78000 -3.46	127.12	123.06	127.12	92,951
08 Apr 22	127.24000 +2.18	129.40	126.41	126.41	61,574
07 Apr 22	125.06000 +0.83	127.00	121.56	124.99	119,177
06 Apr 22	124.23000 -12.02	136.80	123.60	136.44	210,204
05 Apr 22	136.25000 -3.62	140.60	136.20	140.60	67,207
04 Apr 22	139.87000 -0.07	141.61	138.73	140.07	41,185
01 Apr 22	139.94000 -0.34	141.85	138.54	141.18	39,978
31 Mar 22	140.28000 -0.28	141.55	139.79	140.74	47,681
30 Mar 22	140.56000 -1.07	142.72	139.56	142.30	38,673
29 Mar 22	141.63000 +7.48	142.37	134.50	135.00	76,655
28 Mar 22	134.14999 +0.34	135.00	132.44	134.99	50,469
25 Mar 22	133.81000 -0.50	135.00	132.53	135.00	33,036
24 Mar 22	134.31000 -1.59	136.00	133.29	136.00	57,321
23 Mar 22	135.89999 -4.40	140.78	135.52	140.50	52,327
22 Mar 22	140.30000 +2.06	141.98	138.83	141.41	73,801
21 Mar 22	138.24001 +3.39	138.57	133.50	134.80	88,694
18 Mar 22	134.85001 +2.66	135.59	131.93	132.17	252,980
17 Mar 22	132.19000 -2.33	134.25	130.80	134.24	64,061
16 Mar 22	134.52000 +7.25	137.10	129.86	129.86	149,305
15 Mar 22	127.27000 +2.06	128.74	124.36	126.00	236,265
14 Mar 22	125.21000 -2.60	129.41	125.02	129.41	82,439
11 Mar 22	127.81000 +0.02	130.89	127.81	130.38	72,498
10 Mar 22	127.79000 -1.72	129.36	124.02	128.05	133,637
09 Mar 22	129.50999 +1.99	133.35	127.30	132.13	77,268
08 Mar 22	127.52000 -0.26	130.08	121.25	128.37	182,507
07 Mar 22	127.78000 -10.22	136.08	126.33	134.05	128,462
04 Mar 22	138.00000 -2.82	141.10	136.60	140.92	68,300
03 Mar 22	140.82001 -1.79	142.70	139.91	142.68	48,834
02 Mar 22	142.61000 +0.57	144.71	140.77	142.73	49,754
01 Mar 22	142.03999 -8.15	151.98	141.64	151.98	103,667
28 Feb 22	150.19000 +3.23	150.33	145.19	145.19	45,431
25 Feb 22	146.96001 +2.25	148.00	142.51	144.70	31,218
24 Feb 22	144.71001 +1.62	145.71	136.60	136.90	92,861
23 Feb 22	143.09000 -2.19	148.28	142.51	146.00	66,551
22 Feb 22	145.28000 -1.67	145.90	141.31	145.00	104,013
18 Feb 22	146.95000 -3.14	150.81	146.91	150.80	57,808
17 Feb 22	150.09000 -5.92	161.24	150.00	160.14	88,787
16 Feb 22	156.00999 -3.28	159.75	156.01	159.73	39,852
15 Feb 22	159.28999 +2.98	161.32	157.58	157.58	27,143
14 Feb 22	156.31000 -1.49	160.00	155.25	157.76	33,418
11 Feb 22	157.80000 -3.27	162.98	155.60	161.94	70,751
10 Feb 22	161.07001 -5.02	170.60	160.00	163.85	141,929
09 Feb 22	166.09000 +9.59	166.67	157.99	158.00	83,475
08 Feb 22	156.50000 +6.20	157.50	149.55	149.55	50,490
07 Feb 22	150.30000 -1.62	152.84	149.57	151.97	25,739
04 Feb 22	151.92000 -0.65	154.30	150.50	151.28	39,074
03 Feb 22	152.57001 -0.59	154.75	150.51	152.06	61,252
02 Feb 22	153.16000 -4.42	160.13	150.66	160.00	109,704
01 Feb 22	157.58000 +10.20	157.67	147.00	149.99	109,903
31 Jan 22	147.38000 +5.38	147.50	142.03	142.73	138,898
28 Jan 22	142.00000 +1.12	143.27	135.81	140.87	229,121
27 Jan 22	140.88000 -6.95	148.96	140.88	146.57	128,369
26 Jan 22	147.83000 -3.73	155.36	147.24	154.97	70,844
25 Jan 22	151.56000 -0.57	153.35	145.88	151.48	67,487
24 Jan 22	152.13000 -0.72	152.80	141.50	146.01	147,641
21 Jan 22	152.85001 -6.06	157.20	150.34	157.20	136,422
20 Jan 22	158.91000 +1.23	165.00	156.85	156.85	46,893
19 Jan 22	157.67999 -6.49	165.15	157.50	164.02	88,805
18 Jan 22	164.17000 -3.73	166.64	161.99	166.46	58,727
17 Jan 22	167.89999 +0.16	169.53	166.00	166.66	24,164
14 Jan 22	167.74001 -0.36	168.50	164.76	165.90	36,456
13 Jan 22	168.10001 -2.31	174.50	167.53	171.80	41,569
12 Jan 22	170.41000 +6.71	171.00	165.00	165.62	57,847
11 Jan 22	163.70000 +5.06	164.58	157.31	158.00	127,856
10 Jan 22	158.64000 -7.77	163.01	154.95	163.01	123,040
07 Jan 22	166.41000 -4.16	171.12	165.95	170.19	57,093
06 Jan 22	170.57001 +0.16	171.78	168.30	170.43	87,950
05 Jan 22	170.41000 -6.33	177.02	170.41	175.35	25,568
04 Jan 22	176.74001 -2.53	179.69	173.60	178.56	33,083
31 Dec 21	179.27000 -0.56	181.27	178.00	179.71	22,776
30 Dec 21	179.83000 +0.58	181.44	179.25	179.51	14,015
29 Dec 21	179.25000 +2.81	181.01	176.00	176.48	25,148
24 Dec 21	176.44000 -1.36	177.34	176.00	177.00	4,959
23 Dec 21	177.80000 +3.78	178.57	173.55	174.80	28,480
22 Dec 21	174.02000 -0.41	175.30	172.45	175.30	23,437
21 Dec 21	174.42999 +1.51	176.00	172.67	172.67	19,430
20 Dec 21	172.92000 -3.42	174.34	169.51	173.14	30,048
17 Dec 21	176.34000 +2.79	177.11	169.50	170.97	55,987
16 Dec 21	173.55000 -1.90	179.00	172.51	178.45	55,291
15 Dec 21	175.45000 +4.41	175.45	169.42	170.52	31,667
14 Dec 21	171.03999 +0.34	172.37	169.00	171.50	75,367
13 Dec 21	170.70000 -4.30	176.13	169.06	175.11	32,476
10 Dec 21	175.00000 +0.84	175.61	173.63	175.61	31,560
09 Dec 21	174.16000 -3.64	177.80	174.16	177.80	30,915
08 Dec 21	177.80000 -4.85	182.50	176.50	182.50	52,677
07 Dec 21	182.64999 +6.48	183.18	179.35	179.35	105,761
06 Dec 21	176.17000 +3.34	178.05	170.22	173.51	138,066
03 Dec 21	172.83000 -4.94	179.84	171.23	179.01	125,391
02 Dec 21	177.77000 +6.89	179.08	169.95	169.99	80,326
01 Dec 21	170.88000 -2.91	177.66	170.61	174.38	111,565
30 Nov 21	173.78999 -8.50	181.35	172.09	180.09	142,048
29 Nov 21	182.28999 -2.71	186.96	182.29	186.87	38,731
26 Nov 21	185.00000 -2.89	186.46	181.06	182.89	49,182
25 Nov 21	187.89000 +2.12	188.75	184.43	184.50	19,631
24 Nov 21	185.77000 +0.39	186.82	183.78	184.99	46,120
23 Nov 21	185.38000 -5.60	192.51	183.23	191.71	59,642
22 Nov 21	190.98000 -2.53	195.15	188.88	192.52	73,895
19 Nov 21	193.50999 -0.04	194.49	188.73	193.51	72,768
18 Nov 21	193.55000 -3.62	198.57	193.36	198.57	23,235
17 Nov 21	197.17000 +2.10	199.56	194.50	195.13	57,343
16 Nov 21	195.07001 +1.80	198.90	193.51	194.00	55,979
15 Nov 21	193.27000 -1.05	197.74	191.87	193.52	49,025
12 Nov 21	194.32001 -2.49	198.19	191.30	198.19	56,038
11 Nov 21	196.81000 +4.68	198.98	192.82	193.50	65,818
10 Nov 21	192.13000 -2.18	196.78	191.40	193.00	63,183
09 Nov 21	194.31000 +2.18	196.21	192.23	192.23	62,445
08 Nov 21	192.13000 +9.23	193.22	183.11	183.11	70,211
05 Nov 21	182.89999 -2.70	187.74	181.65	187.17	68,402
04 Nov 21	185.60001 -12.77	202.52	181.11	201.20	171,820
03 Nov 21	198.37000 +1.32	198.72	195.98	198.72	33,984
02 Nov 21	197.05000 +1.86	199.66	195.19	195.19	50,555
01 Nov 21	195.19000 +1.25	195.59	190.65	193.01	18,814
29 Oct 21	193.94000 -3.02	197.07	192.65	196.56	19,777
28 Oct 21	196.96001 +6.73	197.74	190.25	190.25	41,831
27 Oct 21	190.23000 -11.70	201.50	190.23	201.50	82,225
26 Oct 21	201.92999 -0.64	206.06	201.23	202.85	58,759
25 Oct 21	202.57001 +5.07	204.12	196.35	196.35	59,613
22 Oct 21	197.50000 +2.89	198.09	192.41	194.54	50,454
21 Oct 21	194.61000 +2.61	194.95	190.50	192.94	65,456
20 Oct 21	192.00000 +5.99	193.68	186.21	186.94	65,751
19 Oct 21	186.00999 -1.23	188.29	185.29	185.60	45,922
18 Oct 21	187.24001 +1.02	187.44	184.00	186.00	77,498
15 Oct 21	186.22000 +0.66	190.30	186.08	187.00	51,868
14 Oct 21	185.56000 +1.99	186.23	182.70	185.00	74,240
13 Oct 21	183.57001 +0.05	185.15	181.90	182.33	44,211
12 Oct 21	183.52000 -6.87	188.54	182.43	188.54	74,150
08 Oct 21	190.39000 -1.87	195.10	189.46	192.09	46,787
07 Oct 21	192.25999 +5.75	195.24	184.03	184.03	71,870
06 Oct 21	186.50999 -5.99	191.07	180.17	188.78	157,127
05 Oct 21	192.50000 +1.84	194.79	190.24	191.00	68,637
04 Oct 21	190.66000 -14.08	204.81	190.06	204.81	113,702
01 Oct 21	204.74001 +2.63	206.55	200.58	202.56	45,207
30 Sep 21	202.11000 -0.30	207.49	201.95	202.41	50,566
29 Sep 21	202.41000 +2.05	204.00	198.88	200.04	69,632
28 Sep 21	200.36000 -3.33	203.13	198.60	203.13	101,441
27 Sep 21	203.69000 -13.98	217.67	202.67	214.98	202,038
24 Sep 21	217.67000 +4.30	218.35	211.17	211.98	82,067
23 Sep 21	213.37000 +3.40	213.75	208.83	211.01	64,053
22 Sep 21	209.97000 +1.43	212.66	209.48	210.88	50,586
21 Sep 21	208.53999 +2.99	212.21	205.77	206.81	77,028
20 Sep 21	205.55000 -2.37	205.90	200.66	204.94	79,652
17 Sep 21	207.92000 -2.43	211.08	206.65	208.86	126,613
16 Sep 21	210.35001 +1.64	211.00	206.00	206.29	58,451
15 Sep 21	208.71001 -2.47	211.49	204.78	210.01	87,240
14 Sep 21	211.17999 +1.83	215.02	209.28	210.35	47,099
13 Sep 21	209.35001 -4.43	215.91	207.61	214.94	84,197
10 Sep 21	213.78000 +1.74	216.00	209.28	212.64	92,778
09 Sep 21	212.03999 +9.68	214.65	202.89	202.89	86,589
08 Sep 21	202.36000 -2.08	204.37	200.31	204.37	27,235
07 Sep 21	204.44000 +3.35	205.77	201.00	201.00	55,039
03 Sep 21	201.09000 +0.76	201.74	196.30	200.49	71,728
02 Sep 21	200.33000 +1.20	201.33	198.05	198.71	65,886
01 Sep 21	199.13000 +3.35	199.27	194.20	196.00	52,406
31 Aug 21	195.78000 -0.01	197.04	194.00	195.97	81,521
30 Aug 21	195.78999 +3.91	198.00	192.47	192.48	61,031
27 Aug 21	191.88000 +0.82	193.25	188.88	191.06	62,397
26 Aug 21	191.06000 +1.70	193.48	189.21	189.50	75,355
25 Aug 21	189.36000 +3.53	193.25	185.01	187.86	97,863
24 Aug 21	185.83000 +3.86	186.56	182.92	182.93	65,457
23 Aug 21	181.97000 +0.38	183.78	180.10	182.90	38,688
20 Aug 21	181.59000 +1.58	182.23	178.19	180.84	37,049
19 Aug 21	180.00999 -2.91	183.05	177.21	183.05	102,433
18 Aug 21	182.92000 +2.05	185.05	179.99	179.99	90,649
17 Aug 21	180.87000 -1.96	183.35	179.30	181.98	77,448
16 Aug 21	182.83000 +1.34	184.31	178.00	181.00	84,729
13 Aug 21	181.49001 +1.25	183.69	179.23	180.28	44,233
12 Aug 21	180.24001 -1.25	180.90	179.61	180.50	63,870
11 Aug 21	181.49001 +1.08	182.43	178.71	182.43	50,432
10 Aug 21	180.41000 -0.40	182.35	176.75	182.19	61,737
09 Aug 21	180.81000 +0.59	183.48	179.21	181.15	84,389
06 Aug 21	180.22000 +8.63	186.96	172.43	172.43	166,203
05 Aug 21	171.59000 -0.09	174.35	169.75	172.42	94,010
04 Aug 21	171.67999 -0.97	175.77	171.19	171.75	53,489
03 Aug 21	172.64999 +1.65	177.66	170.63	171.16	108,207
30 Jul 21	171.00000 -0.67	172.21	167.00	170.50	46,363
29 Jul 21	171.67000 -0.47	173.33	170.50	172.23	32,900
28 Jul 21	172.14000 +1.45	174.00	170.20	171.09	40,371
27 Jul 21	170.69000 -0.21	171.80	168.47	171.80	66,499
26 Jul 21	170.89999 +3.23	172.02	165.10	165.10	83,975
23 Jul 21	167.67000 +6.70	168.49	160.71	160.71	80,905
22 Jul 21	160.97000 +1.46	162.85	158.83	159.51	55,259
21 Jul 21	159.50999 +2.04	160.16	157.50	158.96	25,466
20 Jul 21	157.47000 +5.21	158.39	152.02	152.18	72,907
19 Jul 21	152.25999 -2.80	154.30	147.99	151.83	75,244
16 Jul 21	155.06000 -4.23	159.79	154.07	159.75	83,205
15 Jul 21	159.28999 -0.02	160.54	156.70	158.42	28,145
14 Jul 21	159.31000 +0.27	164.00	158.13	159.26	40,993
13 Jul 21	159.03999 -0.44	160.60	156.45	159.10	25,456
12 Jul 21	159.48000 -2.21	161.75	158.62	160.94	33,428
09 Jul 21	161.69000 +2.84	166.00	159.97	162.20	56,363
08 Jul 21	158.85001 -1.31	159.80	152.95	158.61	73,589
07 Jul 21	160.16000 -2.65	164.00	159.80	163.90	26,300
06 Jul 21	162.81000 -0.46	164.46	157.11	164.46	43,720
05 Jul 21	163.27000 +2.42	164.61	160.76	161.18	29,233
02 Jul 21	160.85001 +2.22	161.98	159.50	160.01	28,701
30 Jun 21	158.63000 -1.88	160.49	156.14	159.70	42,619
29 Jun 21	160.50999 +1.06	161.50	157.84	157.84	31,757
28 Jun 21	159.45000 -1.55	161.42	157.88	161.01	33,010
25 Jun 21	161.00000 -0.27	162.90	159.90	162.90	31,264
24 Jun 21	161.27000 +1.62	162.25	159.17	161.70	23,693
23 Jun 21	159.64999 +1.79	162.00	158.80	158.80	35,635
22 Jun 21	157.86000 +2.31	157.99	153.02	155.20	40,929
21 Jun 21	155.55000 +5.56	157.02	151.75	153.35	80,388
18 Jun 21	149.99001 -1.58	153.40	149.85	151.80	66,081
17 Jun 21	151.57001 -0.92	153.81	149.94	152.67	44,929
16 Jun 21	152.49001 -1.39	155.51	151.55	153.59	41,874
15 Jun 21	153.88000 +3.01	154.95	151.00	151.01	50,920
14 Jun 21	150.87000 +0.41	155.61	149.30	152.84	77,677
11 Jun 21	150.46001 -1.49	153.89	150.43	151.26	21,383
10 Jun 21	151.95000 +3.95	153.04	147.49	147.51	99,941
09 Jun 21	148.00000 -0.98	149.25	146.33	149.20	33,361
08 Jun 21	148.98000 +3.87	150.89	144.28	144.28	75,346
07 Jun 21	145.11000 -0.50	146.66	144.22	145.66	14,892
04 Jun 21	145.61000 -0.21	147.43	144.08	145.06	20,098
03 Jun 21	145.82001 +0.67	146.50	141.00	144.02	110,539
02 Jun 21	145.14999 -3.98	149.85	143.79	149.83	116,543
01 Jun 21	149.13000 +0.95	154.00	147.65	149.00	128,539
31 May 21	148.17999 +2.32	149.19	145.48	146.01	56,404
28 May 21	145.86000 -2.64	149.93	144.71	149.93	105,338
27 May 21	148.50000 +2.17	149.00	145.82	146.62	32,157
26 May 21	146.33000 -2.81	150.97	145.95	149.19	64,666
25 May 21	149.14000 +3.86	150.19	144.99	145.00	113,285
21 May 21	145.28000 +0.04	147.95	144.85	147.95	33,763
20 May 21	145.24001 +2.09	146.58	141.75	144.53	85,889
19 May 21	143.14999 +1.50	143.50	138.01	142.00	56,818
18 May 21	141.64999 -2.35	145.65	140.01	145.65	33,925
17 May 21	144.00000 -0.54	148.00	142.46	144.50	83,220
14 May 21	144.53999 +1.70	146.00	142.19	143.13	63,674
13 May 21	142.84000 +4.54	146.00	138.44	140.90	133,807
12 May 21	138.30000 -9.62	148.99	132.05	148.56	244,078
11 May 21	147.92000 -1.75	151.37	146.50	149.00	69,074
10 May 21	149.67000 -1.48	154.28	149.57	152.38	77,423
07 May 21	151.14999 +1.86	155.31	147.66	149.00	89,072
06 May 21	149.28999 -2.70	152.40	147.59	152.01	84,333
05 May 21	151.99001 +4.71	157.44	146.65	147.12	97,747
04 May 21	147.28000 -0.86	148.13	143.32	147.55	77,736
03 May 21	148.14000 +2.72	149.49	145.14	145.14	52,898
30 Apr 21	145.42000 +0.33	150.62	145.16	146.97	51,398
29 Apr 21	145.09000 -0.79	147.00	143.14	146.00	44,887
28 Apr 21	145.88000 +1.71	146.00	143.03	143.03	45,791
27 Apr 21	144.17000 +1.79	145.37	141.52	143.19	42,979
26 Apr 21	142.38000 -1.36	145.10	141.48	144.68	27,753
23 Apr 21	143.74001 -1.37	145.80	141.82	144.38	50,877
22 Apr 21	145.11000 +6.20	145.47	137.77	138.10	132,606
21 Apr 21	138.91000 -1.02	140.77	137.61	139.37	46,036
20 Apr 21	139.92999 -7.90	145.00	136.09	143.80	163,869
19 Apr 21	147.83000 -1.72	151.87	145.25	149.70	118,385
16 Apr 21	149.55000 +12.10	151.01	128.52	136.98	281,019
15 Apr 21	137.45000 -0.68	138.93	133.00	138.93	132,329
14 Apr 21	138.13000 -2.05	145.24	137.08	139.50	153,377
13 Apr 21	140.17999 +12.18	141.33	125.50	127.50	298,622
12 Apr 21	128.00000 +0.62	128.05	123.73	127.38	29,987
09 Apr 21	127.38000 -1.47	129.38	126.48	127.28	22,707
08 Apr 21	128.85001 -0.84	129.33	127.42	129.01	19,071
07 Apr 21	129.69000 -0.72	131.57	128.41	130.35	23,550
06 Apr 21	130.41000 -0.23	132.44	128.53	132.44	27,167
05 Apr 21	130.64000 +2.52	132.13	127.50	129.35	63,218
01 Apr 21	128.12000 +3.01	128.25	124.72	125.11	28,873
31 Mar 21	125.11000 +2.31	125.85	122.43	122.80	31,197
30 Mar 21	122.80000 +2.12	123.06	119.56	120.00	24,701
29 Mar 21	120.68000 -4.00	124.49	120.21	124.49	37,665
26 Mar 21	124.68000 +3.36	125.05	121.54	123.17	63,446
25 Mar 21	121.32000 +0.45	121.81	116.07	119.21	76,311
24 Mar 21	120.87000 +0.89	125.50	120.05	122.42	74,467
23 Mar 21	119.98000 -2.70	123.99	119.13	121.63	45,688
22 Mar 21	122.68000 -1.29	125.21	121.35	123.34	41,815
19 Mar 21	123.97000 -4.03	131.11	122.87	128.13	485,928
18 Mar 21	128.00000 -3.24	132.56	127.80	130.00	70,226
17 Mar 21	131.24001 -0.15	133.51	128.04	133.51	60,315
16 Mar 21	131.39000 +0.24	133.70	129.60	131.84	58,721
15 Mar 21	131.14999 -0.03	135.12	129.35	132.29	86,196
12 Mar 21	131.17999 +2.64	131.90	127.67	129.50	52,245
11 Mar 21	128.53999 +3.67	129.34	125.13	125.13	41,460
10 Mar 21	124.87000 +0.11	127.53	123.20	125.00	35,747
09 Mar 21	124.76000 +3.32	126.40	123.06	124.77	28,388
08 Mar 21	121.44000 -0.15	126.35	121.21	121.21	73,310
05 Mar 21	121.59000 -3.16	125.71	114.58	122.04	109,321
04 Mar 21	124.75000 -2.28	127.36	121.77	126.79	88,804
03 Mar 21	127.03000 +0.01	129.60	125.61	126.80	35,863
02 Mar 21	127.02000 -4.00	132.00	126.68	132.00	44,732
01 Mar 21	131.02000 +6.93	131.57	125.77	125.77	50,230
26 Feb 21	124.09000 -0.50	126.15	119.00	124.40	91,786
25 Feb 21	124.59000 -5.65	131.49	124.38	130.63	93,478
24 Feb 21	130.24001 +2.69	132.90	126.59	128.44	60,934
23 Feb 21	127.55000 -0.80	129.39	123.75	127.00	167,676
22 Feb 21	128.35001 +2.76	128.76	125.47	125.47	91,304
19 Feb 21	125.59000 +1.35	127.27	123.33	125.22	82,389
18 Feb 21	124.24000 +6.21	128.11	119.51	121.03	181,387
17 Feb 21	118.03000 -0.02	122.05	117.25	117.41	102,090
16 Feb 21	118.05000 +3.05	118.60	114.61	115.20	88,122
12 Feb 21	115.00000 +3.38	115.12	110.71	111.49	57,386
11 Feb 21	111.62000 +2.29	112.20	107.97	108.13	91,929
10 Feb 21	109.33000 +2.48	110.05	106.15	106.70	63,281
09 Feb 21	106.85000 +2.05	107.94	103.44	104.06	50,779
08 Feb 21	104.80000 +1.80	105.25	102.43	103.66	52,478
05 Feb 21	103.00000 +0.53	104.14	101.03	102.30	40,420
04 Feb 21	102.47000 +1.36	103.70	100.28	100.28	28,513
03 Feb 21	101.11000 -0.15	102.03	98.66	101.26	45,780
02 Feb 21	101.26000 +3.88	101.72	97.74	98.88	69,448
01 Feb 21	97.38000 +3.96	97.59	93.26	93.30	56,249
29 Jan 21	93.42000 -3.51	96.61	92.50	96.61	84,780
28 Jan 21	96.93000 +1.53	97.24	94.37	95.00	50,088
27 Jan 21	95.40000 -1.03	95.89	91.20	95.00	80,301
26 Jan 21	96.43000 -3.32	99.59	95.41	99.59	68,200
25 Jan 21	99.75000 +2.23	100.29	96.00	97.00	81,517
22 Jan 21	97.52000 -1.50	98.02	95.20	97.68	63,790
21 Jan 21	99.02000 -2.65	101.48	98.12	101.48	49,453
20 Jan 21	101.67000 +0.96	102.53	99.02	100.00	34,586
19 Jan 21	100.71000 -3.99	107.89	100.48	105.80	76,033
18 Jan 21	104.70000 -0.06	105.94	102.35	105.48	34,812
15 Jan 21	104.76000 +8.03	106.11	97.09	97.09	122,303
14 Jan 21	96.73000 +2.02	96.98	95.35	95.85	44,260
13 Jan 21	94.71000 -1.69	97.20	94.54	97.20	39,545
12 Jan 21	96.40000 +1.21	97.60	95.77	96.69	36,094
11 Jan 21	95.19000 -1.91	96.10	94.69	95.02	38,539
08 Jan 21	97.10000 -2.61	100.30	95.68	100.22	67,231
07 Jan 21	99.71000 +2.04	99.98	97.37	98.26	50,150
06 Jan 21	97.67000 +1.50	99.20	96.77	97.48	55,996
05 Jan 21	96.17000 -0.26	97.27	95.62	95.62	24,005
04 Jan 21	96.43000 -0.22	97.74	93.83	97.74	50,642
31 Dec 20	96.65000 -1.32	98.27	96.65	98.27	18,609
30 Dec 20	97.97000 +0.02	99.81	97.49	98.81	28,594
29 Dec 20	97.95000 +1.11	98.90	96.41	98.37	37,822
24 Dec 20	96.84000 +0.04	97.07	95.83	96.36	10,716
23 Dec 20	96.80000 -0.35	99.00	95.60	97.92	31,491
22 Dec 20	97.15000 +1.71	97.15	94.60	95.61	23,164
21 Dec 20	95.44000 -0.76	96.45	93.11	94.60	40,411
18 Dec 20	96.20000 -3.15	99.60	95.63	99.50	309,565
17 Dec 20	99.35000 -0.24	99.68	97.20	99.37	128,321
16 Dec 20	99.59000 +4.59	100.48	94.72	95.60	145,246
15 Dec 20	95.00000 +4.32	95.92	90.79	90.79	72,123
14 Dec 20	90.68000 -0.56	92.50	90.46	90.75	48,131
11 Dec 20	91.24000 +0.89	92.71	89.20	90.55	86,699
10 Dec 20	90.35000 +1.47	90.91	87.96	88.33	60,399
09 Dec 20	88.88000 +2.35	89.34	86.95	87.08	78,063
08 Dec 20	86.53000 +0.08	87.21	85.90	85.90	35,694
07 Dec 20	86.45000 -0.49	87.04	85.99	86.90	47,223
04 Dec 20	86.94000 -1.09	88.36	86.35	88.36	66,692
03 Dec 20	88.03000 +0.69	88.43	86.32	87.20	36,091
02 Dec 20	87.34000 -1.11	88.90	86.86	88.90	34,926
01 Dec 20	88.45000 +3.47	89.20	85.60	86.35	83,622
30 Nov 20	84.98000 -3.46	88.42	84.11	88.19	172,502
27 Nov 20	88.44000 -0.44	89.90	88.33	89.90	18,873
26 Nov 20	88.88000 -0.30	90.00	88.88	89.57	18,070
25 Nov 20	89.18000 -0.31	90.00	88.30	90.00	39,230
24 Nov 20	89.49000 +2.16	89.58	87.49	87.49	74,420
23 Nov 20	87.33000 -0.47	88.26	87.15	87.56	68,296
20 Nov 20	87.80000 -1.18	89.12	86.30	89.01	62,056
19 Nov 20	88.98000 +0.31	89.81	88.07	88.76	80,766
18 Nov 20	88.67000 +1.09	90.86	86.32	87.95	84,731
17 Nov 20	87.58000 +1.43	87.77	84.05	85.65	57,139
16 Nov 20	86.15000 +3.35	86.60	82.61	83.32	100,169
13 Nov 20	82.80000 +2.76	83.25	80.52	80.52	54,073
12 Nov 20	80.04000 -0.43	80.99	79.49	80.99	60,595
11 Nov 20	80.47000 -0.55	82.01	79.82	82.01	56,767
10 Nov 20	81.02000 +1.91	81.71	78.48	78.48	56,599
09 Nov 20	79.11000 +0.30	81.00	78.00	79.53	96,446
06 Nov 20	78.81000 -2.84	85.27	78.65	81.00	82,855
05 Nov 20	81.65000 +4.09	82.90	78.68	79.00	142,144
04 Nov 20	77.56000 +3.31	79.79	73.22	78.00	226,525
03 Nov 20	74.25000 +3.57	74.52	71.00	71.00	111,253
02 Nov 20	70.68000 +1.68	71.00	68.95	69.00	56,988
30 Oct 20	69.00000 +0.00	69.64	67.50	68.31	54,321
29 Oct 20	69.00000 +1.50	69.78	66.84	67.49	34,391
28 Oct 20	67.50000 -2.83	69.00	66.51	69.00	44,408
27 Oct 20	70.33000 +0.27	71.43	69.62	69.62	30,267
26 Oct 20	70.06000 -1.56	71.58	69.30	70.90	40,736
23 Oct 20	71.62000 -0.48	72.80	71.44	72.40	24,436
22 Oct 20	72.10000 +1.51	72.75	71.15	71.16	23,460
21 Oct 20	70.59000 +0.02	72.02	70.17	70.17	29,632
20 Oct 20	70.57000 -0.80	72.08	70.07	72.08	49,029
19 Oct 20	71.37000 +1.20	72.71	70.73	70.74	48,984
16 Oct 20	70.17000 -0.34	70.71	69.84	70.71	41,944
15 Oct 20	70.51000 -0.49	70.70	69.21	70.19	42,084
14 Oct 20	71.00000 -0.60	72.65	70.49	72.39	58,056
13 Oct 20	71.60000 +0.08	72.50	71.04	72.50	85,975
09 Oct 20	71.52000 -0.46	72.82	71.50	72.58	38,241
08 Oct 20	71.98000 +2.18	72.75	70.65	70.98	75,445
07 Oct 20	69.80000 +1.36	70.60	68.10	68.21	59,609
06 Oct 20	68.44000 -0.42	69.58	68.09	68.19	61,749
05 Oct 20	68.86000 +1.33	69.07	66.88	67.99	78,665
02 Oct 20	67.53000 +1.31	67.85	64.52	64.52	75,962
01 Oct 20	66.22000 +0.81	66.73	64.75	66.00	59,121
30 Sep 20	65.41000 +1.79	66.26	63.35	63.35	79,417
29 Sep 20	63.62000 +0.25	63.74	62.75	63.70	47,177
28 Sep 20	63.37000 +1.16	64.21	62.64	62.64	97,045
25 Sep 20	62.21000 +1.19	62.58	60.78	61.17	85,048
24 Sep 20	61.02000 +1.18	61.75	58.16	58.89	133,905
23 Sep 20	59.84000 -2.05	62.69	59.54	62.69	76,332
22 Sep 20	61.89000 +0.39	62.95	61.02	62.01	84,382
21 Sep 20	61.50000 -4.42	65.16	60.61	65.16	209,668
18 Sep 20	65.92000 -0.64	68.65	65.44	67.45	77,626
17 Sep 20	66.56000 +1.56	67.10	64.05	64.67	79,037
16 Sep 20	65.00000 +1.36	65.26	63.07	63.95	189,459
15 Sep 20	63.64000 -0.23	65.56	63.25	64.18	92,432
14 Sep 20	63.87000 -0.54	66.10	63.73	64.98	74,172
11 Sep 20	64.41000 +0.60	64.47	63.26	64.47	92,047
10 Sep 20	63.81000 -0.21	65.35	63.63	64.67	43,106
09 Sep 20	64.02000 +0.23	65.05	63.58	64.38	110,386
08 Sep 20	63.79000 -0.16	64.61	63.24	64.00	23,452
04 Sep 20	63.95000 -1.02	66.15	62.26	65.49	54,000
03 Sep 20	64.97000 -2.28	67.64	63.27	67.40	172,879
02 Sep 20	67.25000 -0.39	68.21	66.56	68.00	158,621
01 Sep 20	67.64000 +2.70	67.75	64.88	65.63	62,341
31 Aug 20	64.94000 -0.84	65.97	64.14	65.78	61,309
28 Aug 20	65.78000 +0.92	66.00	64.18	65.09	47,128
27 Aug 20	64.86000 -1.28	66.28	64.63	66.28	58,408
26 Aug 20	66.14000 -0.29	66.63	65.27	66.63	55,358
25 Aug 20	66.43000 -0.16	67.00	65.51	66.98	91,604
24 Aug 20	66.59000 +0.05	66.98	65.71	66.55	37,839
21 Aug 20	66.54000 -0.29	67.20	64.20	66.97	168,739
20 Aug 20	66.83000 -1.22	68.37	66.00	68.15	108,028
19 Aug 20	68.05000 -1.67	70.75	67.73	69.75	47,901
18 Aug 20	69.72000 -0.15	69.91	69.16	69.87	63,672
17 Aug 20	69.87000 +0.28	71.46	69.53	70.35	68,053
14 Aug 20	69.59000 +0.54	70.95	67.76	68.84	151,407
13 Aug 20	69.05000 +5.84	73.26	67.20	69.25	334,566
12 Aug 20	63.21000 +1.06	63.69	62.40	62.40	74,632
11 Aug 20	62.15000 +0.70	62.65	61.53	62.22	63,431
10 Aug 20	61.45000 +2.12	61.85	59.00	59.63	133,714
07 Aug 20	59.33000 +0.16	59.60	58.81	59.15	39,568
06 Aug 20	59.17000 -0.32	60.31	58.00	59.99	76,174
05 Aug 20	59.49000 +2.76	59.68	57.19	57.19	135,746
04 Aug 20	56.73000 +0.54	57.27	55.60	56.77	83,682
31 Jul 20	56.19000 -0.62	57.20	55.30	57.20	34,880
30 Jul 20	56.81000 +0.69	56.99	55.09	56.28	103,567
29 Jul 20	56.12000 -0.25	57.88	55.15	57.18	117,018
28 Jul 20	56.37000 +3.96	56.88	52.96	52.96	194,625
27 Jul 20	52.41000 -0.11	52.85	51.40	52.70	55,214
24 Jul 20	52.52000 -1.29	53.49	52.15	53.49	97,940
23 Jul 20	53.81000 +0.56	54.45	53.10	53.40	77,122
22 Jul 20	53.25000 -0.49	53.95	52.88	53.44	81,339
21 Jul 20	53.74000 -0.50	55.63	53.50	55.10	93,775
20 Jul 20	54.24000 +0.63	55.23	52.35	53.79	130,774
17 Jul 20	53.61000 -0.11	54.77	53.45	54.09	87,420
16 Jul 20	53.72000 -0.78	55.39	53.25	54.60	103,760
15 Jul 20	54.50000 +2.25	54.80	52.77	53.30	132,485
14 Jul 20	52.25000 +1.38	52.34	51.00	51.00	31,361
13 Jul 20	50.87000 -2.00	53.93	50.39	53.40	109,040
10 Jul 20	52.87000 +0.28	53.88	52.63	52.80	48,627
09 Jul 20	52.59000 -1.60	55.92	52.46	54.91	96,964
08 Jul 20	54.19000 +1.78	54.51	53.00	53.00	56,702
07 Jul 20	52.41000 -0.73	53.33	52.00	53.02	56,408
06 Jul 20	53.14000 -1.35	55.60	51.95	53.83	156,294
03 Jul 20	54.49000 -0.01	54.54	53.04	54.26	36,934
02 Jul 20	54.50000 -0.18	56.64	54.22	55.45	58,876
30 Jun 20	54.68000 -0.52	55.30	54.45	54.62	56,158
29 Jun 20	55.20000 -0.90	56.29	54.60	56.10	61,654
26 Jun 20	56.10000 -1.03	56.99	55.75	56.30	41,255
25 Jun 20	57.13000 +0.60	57.38	55.00	55.00	99,718
24 Jun 20	56.53000 -1.33	57.14	54.16	57.01	66,484
23 Jun 20	57.86000 +0.75	58.20	56.60	57.48	49,229
22 Jun 20	57.11000 -0.23	57.50	55.79	57.50	50,506
19 Jun 20	57.34000 +0.55	57.75	56.68	57.55	69,531
18 Jun 20	56.79000 +0.03	57.86	56.17	57.00	53,397
17 Jun 20	56.76000 +0.72	57.30	55.90	56.72	67,721
16 Jun 20	56.04000 +0.67	57.08	55.17	57.00	148,047
15 Jun 20	55.37000 -0.41	56.42	51.50	53.38	124,151
12 Jun 20	55.78000 +3.54	56.97	53.50	54.51	155,935
11 Jun 20	52.24000 -4.66	54.81	51.20	52.29	180,382
10 Jun 20	56.90000 -0.80	58.07	56.41	57.04	123,078
09 Jun 20	57.70000 -0.53	58.59	56.30	57.85	110,886
08 Jun 20	58.23000 +1.46	58.23	57.01	58.00	122,028
05 Jun 20	56.77000 +0.39	58.30	56.32	58.29	107,824
04 Jun 20	56.38000 -1.19	58.20	54.59	57.49	150,181
03 Jun 20	57.57000 +3.41	58.88	55.04	55.34	215,250
02 Jun 20	54.16000 +1.21	55.66	53.16	54.01	117,019
01 Jun 20	52.95000 -1.01	55.15	52.95	54.10	103,678
29 May 20	53.96000 +0.24	54.33	51.89	52.51	90,887
28 May 20	53.72000 -0.54	55.85	53.55	54.25	153,704
27 May 20	54.26000 +0.32	55.55	51.43	54.84	97,818
26 May 20	53.94000 +2.74	55.55	52.08	52.40	192,424
25 May 20	51.20000 +0.07	52.50	50.50	52.17	93,726
22 May 20	51.13000 -0.06	51.60	50.35	50.92	122,992
21 May 20	51.19000 -0.26	52.50	50.54	51.20	108,318
20 May 20	51.45000 +2.20	51.65	50.14	50.14	133,877
19 May 20	49.25000 +2.75	50.10	48.29	49.81	165,628
15 May 20	46.50000 -1.69	49.00	46.29	48.00	147,237
14 May 20	48.19000 +0.75	49.52	43.07	45.71	261,963
13 May 20	47.44000 -4.07	51.94	47.00	51.71	200,451
12 May 20	51.51000 +1.23	54.28	51.10	51.23	215,071
11 May 20	50.28000 +2.28	52.52	46.68	47.68	162,824
08 May 20	48.00000 -1.00	50.50	45.50	50.32	322,541
07 May 20	49.00000 +10.00	50.12	42.64	44.35	607,157
06 May 20	39.00000 -1.49	41.60	38.83	40.94	117,051
05 May 20	40.49000 +1.26	42.50	40.45	41.79	99,686
04 May 20	39.23000 -2.17	40.99	38.26	40.99	98,156
01 May 20	41.40000 -3.06	42.13	40.38	42.01	157,476
30 Apr 20	44.46000 -1.71	47.00	43.92	46.36	194,598
29 Apr 20	46.17000 +6.43	47.36	40.90	40.99	230,276
28 Apr 20	39.74000 -0.11	42.44	39.50	41.44	160,918
27 Apr 20	39.85000 +3.35	40.47	36.00	37.39	171,939
24 Apr 20	36.50000 +0.29	36.74	35.67	36.48	77,583
23 Apr 20	36.21000 -0.17	37.32	35.26	36.43	105,941
22 Apr 20	36.38000 -0.37	38.05	36.11	37.75	79,712
21 Apr 20	36.75000 -0.75	36.99	35.60	36.13	59,643
20 Apr 20	37.50000 +0.05	38.00	35.90	37.25	64,465
17 Apr 20	37.45000 +0.56	40.25	37.20	38.51	112,015
16 Apr 20	36.89000 -1.10	38.49	36.00	38.03	96,357
15 Apr 20	37.99000 -1.06	38.08	36.62	37.28	129,173
14 Apr 20	39.05000 -0.06	42.00	38.50	40.89	159,894
13 Apr 20	39.11000 -0.79	40.27	36.91	40.21	191,799
09 Apr 20	39.90000 +5.28	40.95	36.62	37.50	267,291
08 Apr 20	34.62000 +2.02	35.13	31.91	33.10	145,940
07 Apr 20	32.60000 +0.83	35.23	31.76	33.50	253,840
06 Apr 20	31.77000 +1.72	33.87	31.34	32.65	151,712
03 Apr 20	30.05000 -2.91	33.48	29.75	33.48	139,355
02 Apr 20	32.96000 +0.51	34.50	32.30	32.33	154,752
01 Apr 20	32.45000 -3.94	34.29	31.43	32.59	149,065
31 Mar 20	36.39000 +3.36	38.87	33.86	33.86	205,913
30 Mar 20	33.03000 -0.18	33.82	30.52	33.31	76,965
27 Mar 20	33.21000 -4.90	35.98	32.43	35.98	260,812
26 Mar 20	38.11000 +1.26	43.21	36.02	36.37	271,654
25 Mar 20	36.85000 +8.22	39.37	28.80	29.18	370,788
24 Mar 20	28.63000 +5.24	29.18	25.92	26.02	349,423
23 Mar 20	23.39000 -5.89	29.10	22.58	28.64	211,348
20 Mar 20	29.28000 +1.71	34.59	27.65	29.94	365,166
19 Mar 20	27.57000 +3.16	29.54	21.08	23.82	286,225
18 Mar 20	24.41000 -12.80	33.98	22.05	31.00	367,852
17 Mar 20	37.21000 -4.14	42.61	36.54	41.68	155,293
16 Mar 20	41.35000 -9.19	46.00	40.00	40.00	154,536
13 Mar 20	50.54000 +4.99	50.54	44.94	48.59	177,688
12 Mar 20	45.55000 -7.95	50.93	44.23	49.14	183,208
11 Mar 20	53.50000 -5.27	57.50	53.36	56.17	151,504
10 Mar 20	58.77000 +2.37	59.95	55.18	59.95	151,722
09 Mar 20	56.40000 -5.48	57.37	50.01	50.01	213,433
06 Mar 20	61.88000 -1.85	63.86	60.66	62.16	85,657
05 Mar 20	63.73000 -3.57	66.86	63.49	66.73	86,652
04 Mar 20	67.30000 +2.05	67.39	65.41	66.73	68,344
03 Mar 20	65.25000 -2.49	68.91	65.08	68.86	148,880
02 Mar 20	67.74000 +5.13	67.97	62.29	62.54	191,034
28 Feb 20	62.61000 -2.28	63.70	61.32	61.32	176,718
27 Feb 20	64.89000 -2.48	66.21	62.42	65.26	119,777
26 Feb 20	67.37000 -1.05	69.93	67.01	67.01	106,449
25 Feb 20	68.42000 -2.45	71.12	67.51	70.98	144,248
24 Feb 20	70.87000 -3.52	72.12	68.66	71.08	124,860
21 Feb 20	74.39000 -0.86	75.61	72.83	75.25	79,725
20 Feb 20	75.25000 -1.05	76.84	74.30	76.20	96,320
19 Feb 20	76.30000 -2.36	79.81	75.51	78.86	110,150
18 Feb 20	78.66000 -0.47	80.61	78.03	78.23	80,690
14 Feb 20	79.13000 +4.14	79.87	74.00	74.80	185,302
13 Feb 20	74.99000 +6.88	75.00	70.50	70.50	235,472
12 Feb 20	68.11000 +0.18	68.75	66.59	68.51	53,770
11 Feb 20	67.93000 -0.39	68.95	67.87	68.43	46,936
10 Feb 20	68.32000 -2.18	70.31	67.74	70.31	82,355
07 Feb 20	70.50000 -2.25	72.77	70.30	72.77	71,185
06 Feb 20	72.75000 +0.68	72.85	71.66	72.42	82,920
05 Feb 20	72.07000 +1.80	72.37	70.46	71.00	64,414
04 Feb 20	70.27000 +1.27	70.72	69.67	70.01	49,630
03 Feb 20	69.00000 +1.92	69.02	67.08	67.08	55,010
31 Jan 20	67.08000 -2.34	69.90	66.48	69.45	161,005
30 Jan 20	69.42000 -0.57	69.76	68.27	69.76	55,262
29 Jan 20	69.99000 -1.01	71.64	69.29	71.50	55,291
28 Jan 20	71.00000 +2.35	71.59	68.32	68.32	67,557
27 Jan 20	68.65000 -4.78	71.29	64.73	71.29	227,831
24 Jan 20	73.43000 +0.04	74.04	72.90	74.04	35,696
23 Jan 20	73.39000 +0.57	73.49	71.52	72.98	45,277
22 Jan 20	72.82000 -0.01	73.40	71.45	72.82	56,267
21 Jan 20	72.83000 -0.26	73.07	71.91	73.07	42,041
20 Jan 20	73.09000 +0.04	73.21	72.50	73.16	13,501
17 Jan 20	73.05000 -0.11	73.69	72.83	73.69	29,251
16 Jan 20	73.16000 +0.09	73.98	73.01	73.65	32,421
15 Jan 20	73.07000 +0.11	73.76	72.80	73.24	30,593
14 Jan 20	72.96000 +0.46	73.25	72.34	72.80	33,946
13 Jan 20	72.50000 +0.00	73.25	72.04	72.62	41,255
10 Jan 20	72.50000 -0.55	73.57	72.36	73.42	35,786
09 Jan 20	73.05000 +0.17	73.62	72.44	73.62	54,100
08 Jan 20	72.88000 +0.11	74.93	72.40	73.35	49,718
07 Jan 20	72.77000 +2.02	73.14	70.75	70.89	58,150
06 Jan 20	70.75000 +0.60	70.77	69.59	69.59	60,910
03 Jan 20	70.15000 -0.24	70.45	69.72	70.01	31,781
02 Jan 20	70.39000 +0.84	70.93	69.91	69.91	46,090
31 Dec 19	69.55000 -1.14	70.84	69.20	70.55	29,163
30 Dec 19	70.69000 -0.96	71.50	69.84	71.50	28,892
27 Dec 19	71.65000 +0.65	71.68	70.90	71.39	29,400
24 Dec 19	71.00000 -1.39	72.33	70.84	72.30	31,366
23 Dec 19	72.39000 +1.25	73.35	71.38	71.49	76,892
20 Dec 19	71.14000 +0.54	71.65	70.82	71.05	45,792
19 Dec 19	70.60000 +1.14	71.73	69.33	69.33	63,410
18 Dec 19	69.46000 +1.03	69.62	68.11	68.35	49,132
17 Dec 19	68.43000 +0.38	68.46	67.63	68.34	20,426
16 Dec 19	68.05000 +0.15	68.76	67.72	68.06	59,445
13 Dec 19	67.90000 +0.26	68.32	67.14	67.24	56,231
12 Dec 19	67.64000 -0.69	68.99	67.09	68.40	37,244
11 Dec 19	68.33000 -0.38	69.13	68.03	68.65	33,013
10 Dec 19	68.71000 -0.43	69.86	68.49	69.14	62,426
09 Dec 19	69.14000 -0.26	69.60	68.67	69.60	56,920
06 Dec 19	69.40000 +0.72	69.84	68.88	69.17	40,157
05 Dec 19	68.68000 -0.69	69.70	68.32	69.25	36,501
04 Dec 19	69.37000 +0.49	69.46	68.75	68.82	24,678
03 Dec 19	68.88000 -1.15	69.96	68.25	69.96	49,104
02 Dec 19	70.03000 +0.19	70.10	68.50	69.99	73,117
29 Nov 19	69.84000 +1.85	69.99	68.01	68.01	49,471
28 Nov 19	67.99000 -0.01	68.75	67.63	68.13	28,445
27 Nov 19	68.00000 +0.31	69.15	67.18	67.86	76,578
26 Nov 19	67.69000 +0.47	68.44	67.00	67.41	68,795
25 Nov 19	67.22000 +1.93	67.42	65.52	65.55	40,006
22 Nov 19	65.29000 +0.54	66.79	64.62	64.62	35,899
21 Nov 19	64.75000 +0.89	64.95	62.86	63.69	24,276
20 Nov 19	63.86000 -0.34	64.74	63.35	64.08	27,190
19 Nov 19	64.20000 -0.66	64.68	62.43	64.68	38,289
18 Nov 19	64.86000 -0.07	65.21	64.33	64.84	29,852
15 Nov 19	64.93000 +0.46	65.25	64.11	64.50	28,644
14 Nov 19	64.47000 -0.48	65.89	63.79	64.80	57,042
13 Nov 19	64.95000 +2.45	64.95	61.32	62.50	58,299
12 Nov 19	62.50000 +0.38	63.25	62.15	62.15	21,066
11 Nov 19	62.12000 -0.26	62.47	61.52	62.26	27,179
08 Nov 19	62.38000 -0.72	63.38	62.03	63.38	29,106
07 Nov 19	63.10000 +0.40	63.76	62.94	63.03	81,537
06 Nov 19	62.70000 +1.77	64.86	60.89	60.92	107,115
05 Nov 19	60.93000 -2.18	61.14	57.20	60.00	172,891
04 Nov 19	63.11000 +3.11	63.72	59.89	60.27	109,249
01 Nov 19	60.00000 -0.22	60.51	59.01	60.39	46,392
31 Oct 19	60.22000 -0.19	60.37	58.94	60.28	59,447
30 Oct 19	60.41000 +0.25	60.60	59.95	60.11	28,184
29 Oct 19	60.16000 +0.17	60.67	59.50	59.50	95,586
28 Oct 19	59.99000 +0.28	60.25	59.24	59.93	38,116
25 Oct 19	59.71000 +0.38	59.89	58.74	58.83	25,857
22 Oct 19	59.33000 +1.49	59.55	57.72	57.97	34,656
21 Oct 19	57.84000 +0.23	58.74	57.55	57.92	44,231
18 Oct 19	57.61000 +0.53	57.94	57.13	57.53	14,807
17 Oct 19	57.08000 -0.65	57.92	57.01	57.92	10,745
16 Oct 19	57.73000 -0.20	58.00	57.34	57.94	11,659
15 Oct 19	57.93000 +0.62	58.33	56.70	57.53	22,902
11 Oct 19	57.31000 +0.63	58.25	56.75	57.63	32,104
10 Oct 19	56.68000 +1.08	56.68	55.50	55.50	28,148
09 Oct 19	55.60000 -0.08	56.50	55.28	56.01	26,752
08 Oct 19	55.68000 -0.78	56.63	54.85	56.63	37,601
07 Oct 19	56.46000 -0.81	57.61	56.40	57.32	22,211
04 Oct 19	57.27000 +0.60	57.78	56.40	56.95	13,589
03 Oct 19	56.67000 +0.75	57.14	54.25	55.83	47,486
02 Oct 19	55.92000 -1.85	57.20	54.98	57.19	58,177
01 Oct 19	57.77000 -1.79	60.00	57.29	59.54	36,277
30 Sep 19	59.56000 -0.13	60.00	58.44	60.00	27,150
27 Sep 19	59.69000 -0.31	60.00	58.94	59.89	40,914
26 Sep 19	60.00000 +0.89	60.00	57.69	59.11	56,955
25 Sep 19	59.11000 -0.20	59.69	57.65	59.69	32,057
24 Sep 19	59.31000 +0.15	60.00	59.01	59.25	94,983
23 Sep 19	59.16000 +0.69	59.40	58.05	58.41	35,275
20 Sep 19	58.47000 +0.08	59.73	58.10	58.50	46,298
19 Sep 19	58.39000 +1.53	58.91	57.00	57.00	59,888
18 Sep 19	56.86000 +0.42	57.08	56.35	56.35	42,705
17 Sep 19	56.44000 +0.29	57.15	56.17	56.17	22,938
16 Sep 19	56.15000 +0.07	58.18	56.00	56.00	36,375
13 Sep 19	56.08000 +1.07	57.20	55.23	55.81	44,270
12 Sep 19	55.01000 +0.56	55.50	54.49	54.49	17,658
11 Sep 19	54.45000 +0.44	54.46	54.00	54.02	14,890
10 Sep 19	54.01000 +0.05	54.60	53.59	53.59	13,122
09 Sep 19	53.96000 -0.62	54.98	53.79	54.98	18,207
06 Sep 19	54.58000 -0.56	55.11	53.68	55.06	22,679
05 Sep 19	55.14000 +2.71	55.30	52.91	52.91	49,973
04 Sep 19	52.43000 +0.33	52.99	51.76	52.50	28,657
03 Sep 19	52.10000 -1.71	53.56	51.58	53.53	30,861
30 Aug 19	53.81000 -0.16	54.13	53.25	53.97	18,104
29 Aug 19	53.97000 +1.01	54.24	52.03	53.98	26,992
28 Aug 19	52.96000 +1.10	53.00	51.45	51.59	24,139
27 Aug 19	51.86000 -1.73	53.67	51.51	53.67	46,629
26 Aug 19	53.59000 +1.06	54.35	52.13	52.75	44,641
23 Aug 19	52.53000 -1.66	54.14	52.32	54.00	41,532
22 Aug 19	54.19000 +0.29	54.40	53.81	54.08	20,524
21 Aug 19	53.90000 +0.03	54.25	53.69	53.87	9,260
20 Aug 19	53.87000 -0.89	54.61	53.46	54.61	21,923
19 Aug 19	54.76000 +1.45	54.81	53.40	53.77	26,693
16 Aug 19	53.31000 +1.85	54.12	51.80	51.81	36,464
15 Aug 19	51.46000 +0.16	51.88	50.90	51.28	44,966
14 Aug 19	51.30000 -2.92	54.00	50.75	53.85	83,486
13 Aug 19	54.22000 -0.40	55.12	53.87	54.63	21,528
12 Aug 19	54.62000 -2.63	57.14	54.43	57.00	47,406
09 Aug 19	57.25000 -1.95	59.81	56.94	59.02	38,113
08 Aug 19	59.20000 +4.80	59.77	55.50	55.97	122,326
07 Aug 19	54.40000 -1.06	55.26	53.00	55.26	38,284
06 Aug 19	55.46000 -0.58	55.68	54.11	55.00	26,464
02 Aug 19	56.04000 -1.03	56.99	55.02	56.86	24,900
01 Aug 19	57.07000 +0.35	57.48	55.80	56.53	40,535
31 Jul 19	56.72000 +1.10	56.72	55.50	55.56	34,405
30 Jul 19	55.62000 +0.69	55.71	54.27	54.71	28,883
29 Jul 19	54.93000 +1.08	55.52	54.00	54.00	34,477
26 Jul 19	53.85000 +0.35	54.11	53.14	53.66	14,794
25 Jul 19	53.50000 -0.41	53.87	53.00	53.87	35,366
24 Jul 19	53.91000 +0.41	53.91	53.18	53.50	12,568
23 Jul 19	53.50000 +0.04	53.69	53.25	53.46	17,833
22 Jul 19	53.46000 -0.66	54.50	53.13	54.27	15,752
19 Jul 19	54.12000 -0.02	54.56	53.00	54.20	20,596
18 Jul 19	54.14000 -0.60	54.71	53.36	54.64	11,895
17 Jul 19	54.74000 -0.46	55.27	54.02	55.15	14,500
16 Jul 19	55.20000 +0.49	55.20	54.00	54.52	15,347
15 Jul 19	54.71000 +1.21	55.10	53.50	53.50	29,207
12 Jul 19	53.50000 +0.80	53.66	52.15	53.05	18,590
11 Jul 19	52.70000 -0.37	53.00	51.83	52.96	17,919
10 Jul 19	53.07000 -0.42	53.67	52.67	53.67	18,379
09 Jul 19	53.49000 +0.00	53.49	52.89	53.28	6,718
08 Jul 19	53.49000 -0.15	53.69	52.39	53.69	17,025
05 Jul 19	53.64000 +0.05	53.64	53.15	53.25	11,450
04 Jul 19	53.59000 -0.34	53.93	53.04	53.93	8,455
03 Jul 19	53.93000 -0.50	54.32	53.73	53.73	40,857
02 Jul 19	54.43000 +1.43	54.67	52.60	53.16	29,818
28 Jun 19	53.00000 +0.59	53.00	52.08	52.61	22,143
27 Jun 19	52.41000 -0.77	52.93	51.76	52.90	21,703
26 Jun 19	53.18000 -0.12	53.40	52.90	53.33	10,296
25 Jun 19	53.30000 -1.45	54.47	52.37	54.47	38,098
24 Jun 19	54.75000 -0.67	55.44	53.75	55.44	22,881
21 Jun 19	55.42000 -0.19	55.91	54.60	55.81	24,565
20 Jun 19	55.61000 +1.19	56.30	54.43	54.95	61,964
19 Jun 19	54.42000 +1.80	54.71	52.68	52.68	67,925
18 Jun 19	52.62000 +0.63	52.80	51.77	52.38	57,539
17 Jun 19	51.99000 -0.44	52.75	51.66	52.42	37,331
14 Jun 19	52.43000 +0.23	52.50	51.24	52.16	33,489
13 Jun 19	52.20000 +1.07	52.50	51.03	51.35	56,092
12 Jun 19	51.13000 -1.26	52.32	50.82	52.10	45,031
11 Jun 19	52.39000 +1.49	53.08	51.24	51.28	47,144
10 Jun 19	50.90000 +0.76	51.04	50.27	50.27	23,164
07 Jun 19	50.14000 +0.16	50.37	49.80	49.86	27,904
06 Jun 19	49.98000 -0.02	50.10	49.85	50.00	12,768
05 Jun 19	50.00000 +0.14	50.10	49.20	49.98	38,545
04 Jun 19	49.86000 +1.40	49.90	48.40	48.56	32,996
03 Jun 19	48.46000 -0.40	48.88	47.65	48.86	42,938
31 May 19	48.86000 -0.43	49.42	48.26	48.26	27,811
30 May 19	49.29000 +0.15	49.98	49.00	49.23	19,032
29 May 19	49.14000 -1.08	49.84	48.70	49.84	66,686
28 May 19	50.22000 +0.90	51.37	49.28	50.22	229,150
27 May 19	49.32000 +0.40	49.88	48.75	48.75	35,339
24 May 19	48.92000 -0.49	49.50	48.67	49.25	12,157
23 May 19	49.41000 -1.07	50.40	48.27	50.40	61,112
22 May 19	50.48000 -0.33	51.29	50.21	50.43	20,503
21 May 19	50.81000 -0.19	51.35	50.40	51.35	31,701
17 May 19	51.00000 -0.62	51.74	50.91	51.30	34,846
16 May 19	51.62000 -0.29	52.00	51.02	51.89	31,336
15 May 19	51.91000 +0.55	52.21	50.61	51.18	33,157
14 May 19	51.36000 +0.91	51.63	50.54	50.54	32,933
13 May 19	50.45000 -1.58	51.69	49.74	51.37	51,028
10 May 19	52.03000 +0.25	52.17	51.21	51.98	52,716
09 May 19	51.78000 +0.58	52.30	50.55	51.04	87,806
08 May 19	51.20000 +1.30	51.32	48.52	50.52	105,648
07 May 19	49.90000 -1.50	51.38	49.40	51.38	56,844
06 May 19	51.40000 -0.10	51.84	50.19	51.84	72,998
03 May 19	51.50000 +1.65	51.50	49.88	50.45	73,232
02 May 19	49.85000 -0.37	50.39	49.20	50.39	47,069
01 May 19	50.22000 +1.62	50.22	49.03	49.48	90,002
30 Apr 19	48.60000 +1.36	48.79	47.50	47.51	83,403
29 Apr 19	47.24000 +0.50	47.50	46.75	47.25	41,718
26 Apr 19	46.74000 -0.16	47.56	46.65	47.00	27,415
25 Apr 19	46.90000 +0.35	47.21	46.25	46.60	49,194
24 Apr 19	46.55000 +0.83	46.94	45.29	45.69	53,125
23 Apr 19	45.72000 -0.22	46.08	45.01	45.01	21,326
22 Apr 19	45.94000 -0.18	46.40	45.59	46.16	11,380
18 Apr 19	46.12000 +0.44	46.12	45.50	45.80	18,336
17 Apr 19	45.68000 +0.13	45.74	45.23	45.72	19,093
16 Apr 19	45.55000 -0.36	45.99	45.33	45.99	20,159
15 Apr 19	45.91000 -0.07	46.25	45.51	45.87	22,550
12 Apr 19	45.98000 +0.26	46.25	45.49	45.79	25,042
11 Apr 19	45.72000 -0.10	46.25	44.92	45.77	27,021
10 Apr 19	45.82000 +0.67	46.03	45.34	45.92	27,809
09 Apr 19	45.15000 -0.93	46.01	44.63	46.00	29,365
08 Apr 19	46.08000 +1.44	46.25	44.36	44.64	55,087
05 Apr 19	44.64000 +0.79	44.66	43.74	43.93	39,695
04 Apr 19	43.85000 +0.99	43.92	42.67	42.77	29,094
03 Apr 19	42.86000 +0.02	43.22	42.38	42.89	16,533
02 Apr 19	42.84000 +0.26	42.99	41.95	42.67	13,744
01 Apr 19	42.58000 +1.82	42.90	40.95	40.95	55,515
29 Mar 19	40.76000 -0.57	41.90	40.50	41.45	20,610
28 Mar 19	41.33000 -0.06	41.80	41.03	41.10	36,815
27 Mar 19	41.39000 -0.43	41.90	41.17	41.69	55,549
26 Mar 19	41.82000 -0.88	43.00	41.37	42.95	47,309
25 Mar 19	42.70000 -1.00	43.51	42.52	43.37	44,712
22 Mar 19	43.70000 -0.74	44.35	43.45	44.21	116,461
21 Mar 19	44.44000 +0.62	44.44	43.76	43.84	21,531
20 Mar 19	43.82000 -0.27	44.42	43.67	43.99	39,016
19 Mar 19	44.09000 +0.40	44.48	43.44	43.73	17,107
18 Mar 19	43.69000 +0.27	43.95	43.41	43.48	14,461
15 Mar 19	43.42000 -0.03	43.95	43.23	43.83	30,065
14 Mar 19	43.45000 -0.50	44.00	43.05	43.95	27,361
13 Mar 19	43.95000 -0.23	44.84	43.85	44.28	40,411
12 Mar 19	44.18000 +0.09	44.76	43.82	44.76	12,293
11 Mar 19	44.09000 +0.70	44.73	43.38	43.39	37,445
08 Mar 19	43.39000 -0.88	44.25	42.53	44.25	67,743
07 Mar 19	44.27000 +0.03	44.75	44.01	44.25	20,735
06 Mar 19	44.24000 -0.18	45.02	44.20	44.35	20,912
05 Mar 19	44.42000 +0.06	44.65	43.71	44.34	28,937
04 Mar 19	44.36000 -0.79	45.37	43.75	45.37	35,318
01 Mar 19	45.15000 +0.09	45.85	45.02	45.02	44,133
28 Feb 19	45.06000 -0.04	45.20	44.69	45.10	35,355
27 Feb 19	45.10000 +0.18	45.37	44.84	45.10	35,695
26 Feb 19	44.92000 -0.21	45.14	44.64	45.00	38,836
25 Feb 19	45.13000 -0.02	45.37	44.89	45.36	88,190
22 Feb 19	45.15000 +0.00	45.49	44.87	45.30	40,385
21 Feb 19	45.15000 -0.41	45.25	44.57	44.96	73,431
20 Feb 19	45.56000 -0.24	46.13	44.99	46.12	44,133
19 Feb 19	45.80000 +1.29	46.25	44.76	44.76	78,552
15 Feb 19	44.51000 +0.29	45.33	43.74	44.25	72,142
14 Feb 19	44.22000 +1.81	44.49	42.75	43.96	108,619
13 Feb 19	42.41000 +0.99	43.38	41.15	41.44	71,887
12 Feb 19	41.42000 +1.37	41.75	40.20	40.32	33,530
11 Feb 19	40.05000 -0.43	40.88	39.49	40.88	18,353
08 Feb 19	40.48000 -0.12	40.89	39.36	40.60	23,297
07 Feb 19	40.60000 -0.51	41.11	40.11	41.11	12,744
06 Feb 19	41.11000 +0.60	42.40	40.58	40.58	34,742
05 Feb 19	40.51000 +0.59	41.00	39.60	41.00	27,929
04 Feb 19	39.92000 -1.63	41.83	39.74	41.83	27,030
01 Feb 19	41.55000 -0.16	41.56	40.78	41.55	17,617
31 Jan 19	41.71000 +0.70	41.94	40.90	41.01	21,915
30 Jan 19	41.01000 +1.78	41.36	39.04	39.76	27,821
29 Jan 19	39.23000 +0.09	39.81	38.85	39.16	23,674
28 Jan 19	39.14000 +0.01	39.69	38.31	39.69	20,869
25 Jan 19	39.13000 -0.75	40.22	38.82	40.08	30,057
24 Jan 19	39.88000 -0.13	40.20	39.59	39.97	29,775
23 Jan 19	40.01000 -0.14	40.53	39.87	40.32	21,306
22 Jan 19	40.15000 -0.99	41.11	39.77	41.00	37,400
21 Jan 19	41.14000 -0.50	41.62	40.87	41.56	11,069
18 Jan 19	41.64000 +0.09	41.89	41.25	41.87	70,344
17 Jan 19	41.55000 -0.32	42.10	41.25	41.95	24,871
16 Jan 19	41.87000 +1.22	42.18	40.83	40.85	30,111
15 Jan 19	40.65000 +0.01	42.05	40.42	40.88	66,152
14 Jan 19	40.64000 -2.82	43.50	40.39	43.50	75,203
11 Jan 19	43.46000 +0.66	43.60	42.09	42.83	93,228
10 Jan 19	42.80000 +1.34	43.33	41.58	42.10	186,170
09 Jan 19	41.46000 +2.36	41.84	39.64	39.78	133,216
08 Jan 19	39.10000 +1.37	39.44	37.99	38.15	110,128
07 Jan 19	37.73000 -0.22	38.47	37.45	38.47	60,297
04 Jan 19	37.95000 +0.44	38.13	37.00	38.02	77,566
03 Jan 19	37.51000 -0.42	38.83	37.13	37.95	74,617
02 Jan 19	37.93000 +2.16	38.40	34.53	35.49	94,776
31 Dec 18	35.77000 +1.28	36.24	34.56	35.03	70,105
28 Dec 18	34.49000 +2.37	36.00	32.39	32.39	105,051
27 Dec 18	32.12000 +1.00	32.32	31.11	32.23	104,535
24 Dec 18	31.12000 -0.50	31.82	30.42	31.82	45,615
21 Dec 18	31.62000 -0.29	32.25	31.21	31.60	64,710
20 Dec 18	31.91000 -1.37	33.61	31.70	33.09	74,205
19 Dec 18	33.28000 -0.80	34.74	33.17	34.15	81,423
18 Dec 18	34.08000 +1.16	34.67	32.83	32.83	68,982
17 Dec 18	32.92000 -1.75	34.51	32.74	34.51	128,760
14 Dec 18	34.67000 -0.02	35.26	33.51	34.31	52,601
13 Dec 18	34.69000 +1.23	34.75	33.99	33.99	87,901
12 Dec 18	33.46000 +0.54	34.05	32.02	32.08	129,885
11 Dec 18	32.92000 -1.30	36.00	31.52	34.67	199,066
10 Dec 18	34.22000 -2.41	36.31	34.11	36.00	80,094
07 Dec 18	36.63000 +0.54	37.21	36.10	36.31	55,874
06 Dec 18	36.09000 -3.33	39.65	35.87	39.61	152,758
05 Dec 18	39.42000 +0.22	39.90	39.26	39.34	22,236
04 Dec 18	39.20000 -2.60	41.83	39.00	41.83	79,103
03 Dec 18	41.80000 +0.71	42.23	41.16	41.91	48,735
30 Nov 18	41.09000 +0.78	41.33	40.25	40.29	36,454
29 Nov 18	40.31000 +2.21	41.07	37.84	37.84	71,985
28 Nov 18	38.10000 -0.30	38.59	37.65	38.32	54,179
27 Nov 18	38.40000 +0.43	38.76	37.89	37.89	40,093
26 Nov 18	37.97000 -0.57	39.36	37.60	39.11	81,570
23 Nov 18	38.54000 +0.04	38.79	38.25	38.28	21,964
22 Nov 18	38.50000 +0.00	38.90	38.36	38.53	21,845
21 Nov 18	38.50000 +0.20	39.08	38.27	38.45	42,160
20 Nov 18	38.30000 -1.33	39.66	37.27	39.50	117,774
19 Nov 18	39.63000 +0.54	40.41	39.43	39.50	44,002
16 Nov 18	39.09000 -0.38	39.74	38.25	39.74	87,249
15 Nov 18	39.47000 -0.26	40.30	39.35	39.72	83,925
14 Nov 18	39.73000 -2.08	42.10	39.23	42.08	295,385
13 Nov 18	41.81000 +0.81	42.38	40.92	41.34	104,239
12 Nov 18	41.00000 +0.84	41.46	40.16	40.77	96,290
09 Nov 18	40.16000 +1.40	40.30	38.75	39.55	206,027
08 Nov 18	38.76000 -6.51	48.49	37.63	48.49	538,936
07 Nov 18	45.27000 +1.08	45.61	43.87	44.51	56,511
06 Nov 18	44.19000 +0.81	44.38	43.65	44.00	47,915
05 Nov 18	43.38000 -0.64	44.47	42.81	44.00	46,168
02 Nov 18	44.02000 +0.66	44.36	43.50	43.60	44,092
01 Nov 18	43.36000 +0.23	43.88	43.03	43.52	48,720
31 Oct 18	43.13000 +1.17	43.57	42.21	42.21	36,737
30 Oct 18	41.96000 +0.36	42.24	40.18	40.20	60,783
29 Oct 18	41.60000 -0.55	43.38	41.23	42.27	55,390
26 Oct 18	42.15000 -1.38	43.20	41.73	43.19	73,070
25 Oct 18	43.53000 +0.71	43.93	42.96	42.96	26,351
24 Oct 18	42.82000 -0.59	44.52	42.36	43.12	75,620
23 Oct 18	43.41000 -1.68	44.50	42.81	44.50	76,766
22 Oct 18	45.09000 -0.41	45.99	44.76	45.64	22,729
19 Oct 18	45.50000 -0.14	46.13	45.08	45.64	42,850
18 Oct 18	45.64000 -0.12	45.89	45.25	45.68	31,302
17 Oct 18	45.76000 +0.13	46.19	45.13	45.69	33,455
16 Oct 18	45.63000 +1.36	45.64	43.75	44.29	66,509
15 Oct 18	44.27000 -1.97	46.53	44.10	46.53	98,535
12 Oct 18	46.24000 -0.43	48.11	46.15	47.40	64,848
11 Oct 18	46.67000 +0.85	47.35	45.25	45.25	106,468
10 Oct 18	45.82000 -1.63	47.63	45.26	47.21	113,486
09 Oct 18	47.45000 -1.33	49.18	47.26	48.11	73,654
05 Oct 18	48.78000 -1.80	50.83	48.38	50.59	62,704
04 Oct 18	50.58000 -1.28	51.75	50.51	51.74	32,552
03 Oct 18	51.86000 -0.17	52.14	51.10	51.14	38,907
02 Oct 18	52.03000 -0.12	52.54	51.71	52.54	38,830
01 Oct 18	52.15000 +1.06	52.47	51.20	51.21	88,633
28 Sep 18	51.09000 -2.85	52.50	50.50	52.50	188,522
27 Sep 18	53.94000 -0.19	54.40	53.25	53.99	26,421
26 Sep 18	54.13000 +0.10	54.80	53.88	54.01	29,655
25 Sep 18	54.03000 +0.12	54.40	53.31	54.40	33,712
24 Sep 18	53.91000 +0.97	54.57	52.94	52.94	56,236
21 Sep 18	52.94000 +0.81	53.19	51.81	51.97	43,011
20 Sep 18	52.13000 +0.49	52.39	51.62	51.67	19,691
19 Sep 18	51.64000 +0.44	51.84	51.08	51.12	23,861
18 Sep 18	51.20000 +0.16	51.34	50.50	50.50	12,698
17 Sep 18	51.04000 -0.21	51.48	50.56	51.33	41,034
14 Sep 18	51.25000 +0.59	51.86	49.00	50.00	67,968
13 Sep 18	50.66000 -0.53	52.25	50.21	51.49	56,367
12 Sep 18	51.19000 -0.46	51.93	51.02	51.93	23,322
11 Sep 18	51.65000 -1.39	52.99	51.40	52.89	41,839
10 Sep 18	53.04000 +0.77	53.30	52.06	52.53	33,001
07 Sep 18	52.27000 +0.25	52.27	51.75	52.00	23,063
06 Sep 18	52.02000 -1.16	53.29	52.00	53.29	25,370
05 Sep 18	53.18000 +0.52	53.18	52.02	53.03	22,057
04 Sep 18	52.66000 -0.14	53.30	52.28	53.30	28,107
31 Aug 18	52.80000 +0.05	53.70	52.80	52.99	36,766
30 Aug 18	52.75000 -0.25	52.99	52.75	52.99	9,175
29 Aug 18	53.00000 +0.01	53.17	52.76	53.00	27,807
28 Aug 18	52.99000 +0.29	53.00	52.45	52.63	31,180
27 Aug 18	52.70000 +0.40	52.72	52.28	52.55	18,900
24 Aug 18	52.30000 +0.10	52.56	52.09	52.56	10,651
23 Aug 18	52.20000 -0.50	52.98	51.76	52.98	19,627
22 Aug 18	52.70000 +0.32	53.00	52.01	52.38	28,947
21 Aug 18	52.38000 +0.50	52.55	51.92	51.95	24,367
20 Aug 18	51.88000 +0.13	53.03	51.54	51.82	20,466
17 Aug 18	51.75000 +0.20	51.92	51.38	51.92	23,292
16 Aug 18	51.55000 +1.13	51.83	50.76	50.80	20,001
15 Aug 18	50.42000 -0.18	50.73	50.09	50.51	15,360
14 Aug 18	50.60000 -0.55	51.38	50.20	51.38	18,506
13 Aug 18	51.15000 -1.20	52.40	51.09	52.40	48,091
10 Aug 18	52.35000 +0.48	52.63	50.52	51.25	71,205
09 Aug 18	51.87000 +2.49	52.66	49.52	49.99	122,240
08 Aug 18	49.38000 +3.64	49.79	46.27	47.00	133,213
07 Aug 18	45.74000 +1.01	45.89	45.01	45.89	58,115
03 Aug 18	44.73000 +1.24	44.83	43.27	43.47	50,132
02 Aug 18	43.49000 +0.14	43.50	43.04	43.12	14,842
01 Aug 18	43.35000 +0.56	43.60	42.86	42.86	27,567
31 Jul 18	42.79000 +0.54	42.79	42.40	42.68	11,638
30 Jul 18	42.25000 -0.34	42.64	41.90	42.62	15,923
27 Jul 18	42.59000 +0.09	42.71	42.09	42.71	11,572
26 Jul 18	42.50000 +0.05	42.79	42.10	42.79	17,559
25 Jul 18	42.45000 +0.45	42.82	41.83	41.83	15,445
24 Jul 18	42.00000 -1.34	43.00	41.76	42.19	69,045
23 Jul 18	43.34000 -0.12	43.79	43.18	43.78	9,465
20 Jul 18	43.46000 +0.34	43.60	43.02	43.56	10,989
19 Jul 18	43.12000 -0.27	43.88	42.36	43.78	12,696
18 Jul 18	43.39000 -0.26	43.80	43.03	43.77	15,254
17 Jul 18	43.65000 +0.05	43.76	43.02	43.60	11,538
16 Jul 18	43.60000 -0.20	43.87	43.28	43.76	16,158
13 Jul 18	43.80000 +1.52	44.26	42.50	42.81	62,919
12 Jul 18	42.28000 +2.25	42.98	39.95	40.74	45,207
11 Jul 18	40.03000 -0.08	40.50	39.80	40.50	13,817
10 Jul 18	40.11000 -0.05	40.35	39.81	40.19	14,696
09 Jul 18	40.16000 +0.15	40.40	39.85	39.99	29,231
06 Jul 18	40.01000 +0.01	40.30	39.87	39.87	12,093
05 Jul 18	40.00000 +0.10	40.19	39.75	39.81	12,943
04 Jul 18	39.90000 -0.09	40.27	39.75	40.25	10,680
03 Jul 18	39.99000 -0.27	40.29	39.77	40.29	19,054
29 Jun 18	40.26000 +0.16	40.60	40.10	40.37	12,051
28 Jun 18	40.10000 -0.70	40.82	40.10	40.82	15,030
27 Jun 18	40.80000 +0.12	41.33	40.65	40.78	14,991
26 Jun 18	40.68000 +0.30	41.38	40.35	40.35	13,476
25 Jun 18	40.38000 -1.00	41.98	39.53	41.74	27,451
22 Jun 18	41.38000 +1.38	41.45	40.11	40.11	40,818
21 Jun 18	40.00000 +0.03	40.24	39.72	40.24	15,436
20 Jun 18	39.97000 +0.42	40.44	39.61	39.66	34,648
19 Jun 18	39.55000 -0.25	39.80	39.50	39.50	10,562
18 Jun 18	39.80000 +0.07	40.03	39.50	39.59	14,690
15 Jun 18	39.73000 -0.65	40.50	39.73	40.41	16,396
14 Jun 18	40.38000 -0.20	40.68	40.15	40.64	16,097
13 Jun 18	40.58000 +0.02	40.91	40.51	40.60	8,778
12 Jun 18	40.56000 -0.08	40.91	40.21	40.75	17,196
11 Jun 18	40.64000 -0.29	41.26	40.50	40.95	13,260
08 Jun 18	40.93000 +0.70	41.00	40.35	40.35	35,819
07 Jun 18	40.23000 -0.88	41.26	40.01	41.17	27,647
06 Jun 18	41.11000 -0.03	41.35	41.05	41.14	18,610
05 Jun 18	41.14000 +0.33	41.21	40.76	41.10	14,827
04 Jun 18	40.81000 -0.14	40.99	40.10	40.89	28,006
01 Jun 18	40.95000 -1.21	42.30	40.62	42.30	47,641
31 May 18	42.16000 -0.32	42.72	42.00	42.72	26,140
30 May 18	42.48000 -0.02	42.76	42.43	42.58	19,674
29 May 18	42.50000 -0.33	42.87	42.30	42.59	18,210
28 May 18	42.83000 -0.48	43.31	42.30	43.31	11,184
25 May 18	43.31000 +0.11	43.31	43.00	43.15	22,932
24 May 18	43.20000 +0.20	43.75	42.95	43.03	27,585
23 May 18	43.00000 +0.21	43.05	42.35	42.86	14,862
22 May 18	42.79000 +0.48	43.18	42.57	43.18	30,281
18 May 18	42.31000 +0.20	42.49	41.92	42.18	29,376
17 May 18	42.11000 +0.46	42.25	41.64	41.65	37,088
16 May 18	41.65000 +0.14	41.74	41.20	41.51	17,835
15 May 18	41.51000 +0.90	41.74	40.30	40.94	111,590
14 May 18	40.61000 +1.21	40.73	39.71	39.88	28,761
11 May 18	39.40000 +0.50	39.68	38.71	38.93	25,340
10 May 18	38.90000 +0.00	39.25	38.54	39.14	37,099
09 May 18	38.90000 -0.10	39.33	38.70	38.88	49,790
08 May 18	39.00000 +0.25	39.38	38.90	39.34	60,112
07 May 18	38.75000 -0.38	39.98	38.12	39.98	21,994
04 May 18	39.13000 +0.98	39.39	38.01	38.34	45,152
03 May 18	38.15000 +0.91	38.21	37.27	37.81	29,766
02 May 18	37.24000 +0.64	38.29	36.18	37.51	60,346
01 May 18	36.60000 -0.90	37.81	36.09	37.48	45,525
30 Apr 18	37.50000 +0.23	38.37	37.49	37.49	19,759
27 Apr 18	37.27000 +0.38	37.50	37.01	37.01	7,675
26 Apr 18	36.89000 +0.57	37.12	36.18	36.18	7,460
25 Apr 18	36.32000 +0.09	36.53	35.72	36.53	12,447
24 Apr 18	36.23000 -0.23	36.82	36.19	36.46	8,839
23 Apr 18	36.46000 -0.10	36.67	36.09	36.49	21,940
20 Apr 18	36.56000 -0.44	37.01	35.94	37.01	10,979
19 Apr 18	37.00000 +0.83	37.40	36.13	36.23	70,449
18 Apr 18	36.17000 +0.58	36.38	35.61	35.72	14,293
17 Apr 18	35.59000 +0.23	35.79	35.27	35.79	11,549
16 Apr 18	35.36000 +0.14	35.86	34.54	34.54	16,543
13 Apr 18	35.22000 -0.01	36.11	35.10	36.10	46,019
12 Apr 18	35.23000 +0.64	35.70	34.00	34.54	81,626
11 Apr 18	34.59000 -0.48	35.18	34.40	35.12	32,022
10 Apr 18	35.07000 +0.12	35.30	34.90	35.11	22,140
09 Apr 18	34.95000 -0.27	35.39	34.64	35.33	28,488
06 Apr 18	35.22000 -0.79	35.98	35.03	35.98	23,672
05 Apr 18	36.01000 -0.10	36.51	35.90	36.15	20,215
04 Apr 18	36.11000 -0.48	36.56	35.56	36.12	43,237
03 Apr 18	36.59000 +0.09	37.50	35.78	36.29	23,582
02 Apr 18	36.50000 -1.48	37.62	35.32	37.58	99,064
29 Mar 18	37.98000 -0.08	38.72	37.83	38.10	19,300
28 Mar 18	38.06000 +0.36	38.22	37.50	37.53	9,582
27 Mar 18	37.70000 -0.05	38.01	37.50	37.77	9,035
26 Mar 18	37.75000 -0.05	39.23	37.21	38.50	20,015
23 Mar 18	37.80000 -0.50	38.15	37.73	38.15	28,119
22 Mar 18	38.30000 +0.05	38.32	38.17	38.25	33,820
21 Mar 18	38.25000 -0.15	38.76	38.25	38.27	19,644
20 Mar 18	38.40000 +0.15	39.02	38.00	38.25	27,959
19 Mar 18	38.25000 -0.28	39.10	38.14	38.90	14,234
16 Mar 18	38.53000 +0.22	39.58	38.33	38.34	14,515
15 Mar 18	38.31000 -0.04	38.64	37.96	38.64	24,283
14 Mar 18	38.35000 -0.70	39.20	37.95	39.00	52,560
13 Mar 18	39.05000 -0.60	40.17	38.98	39.88	17,596
12 Mar 18	39.65000 -0.09	41.50	39.13	39.84	59,521
09 Mar 18	39.74000 +0.96	39.90	38.80	39.14	36,234
08 Mar 18	38.78000 +0.13	39.26	38.56	38.65	12,951
07 Mar 18	38.65000 +0.52	38.70	37.93	37.93	26,375
06 Mar 18	38.13000 +0.36	38.50	37.44	37.55	15,845
05 Mar 18	37.77000 -0.15	38.46	37.39	37.90	12,417
02 Mar 18	37.92000 -0.15	38.25	37.20	38.07	17,239
01 Mar 18	38.07000 -0.86	39.23	37.00	39.23	34,257
28 Feb 18	38.93000 +0.21	39.15	38.61	38.99	18,374
27 Feb 18	38.72000 +0.46	38.75	38.15	38.28	23,362
26 Feb 18	38.26000 +0.16	38.80	38.10	38.18	27,075
23 Feb 18	38.10000 -0.04	38.85	38.00	38.65	16,870
22 Feb 18	38.14000 -0.49	38.64	37.21	38.64	18,344
21 Feb 18	38.63000 +0.75	39.05	37.60	38.45	64,244
20 Feb 18	37.88000 +2.18	37.88	35.50	36.67	68,194
16 Feb 18	35.70000 +0.17	35.85	35.41	35.69	29,178
15 Feb 18	35.53000 -0.14	35.80	35.27	35.80	22,099
14 Feb 18	35.67000 +0.42	35.78	34.81	35.00	30,940
13 Feb 18	35.25000 -0.32	35.71	34.89	35.54	23,445
12 Feb 18	35.57000 +0.81	35.73	35.00	35.40	20,180
09 Feb 18	34.76000 -0.19	35.54	33.50	34.90	50,066
08 Feb 18	34.95000 -0.80	36.29	34.89	35.80	31,978
07 Feb 18	35.75000 -0.01	36.11	35.29	35.52	24,578
06 Feb 18	35.76000 +0.38	35.89	34.60	34.60	26,066
05 Feb 18	35.38000 -1.56	36.69	33.22	35.50	77,206
02 Feb 18	36.94000 -1.46	38.62	36.64	38.62	53,460
01 Feb 18	38.40000 +0.19	38.52	37.89	38.04	6,828
31 Jan 18	38.21000 -0.39	38.83	37.47	38.59	58,832
30 Jan 18	38.60000 +0.00	38.60	38.25	38.33	15,070
29 Jan 18	38.60000 +0.09	38.80	38.44	38.80	14,444
26 Jan 18	38.51000 +0.48	38.85	37.95	38.03	29,725
25 Jan 18	38.03000 -0.07	38.15	37.79	37.79	24,875
24 Jan 18	38.10000 +0.00	38.19	37.60	38.10	18,268
23 Jan 18	38.10000 +0.10	38.12	37.96	38.00	9,984
22 Jan 18	38.00000 -0.49	38.96	37.51	38.96	31,365
19 Jan 18	38.49000 +0.43	39.00	38.20	38.20	12,678
18 Jan 18	38.06000 +0.06	38.28	37.85	38.10	13,232
17 Jan 18	38.00000 +0.14	38.21	37.87	38.21	17,896
16 Jan 18	37.86000 -1.14	39.25	37.81	39.25	22,525
15 Jan 18	39.00000 +0.00	39.26	38.78	39.00	16,626
12 Jan 18	39.00000 +0.35	39.00	38.34	38.85	16,710
11 Jan 18	38.65000 -1.05	39.70	38.50	39.70	27,382
10 Jan 18	39.70000 +1.35	39.88	38.35	38.35	36,323
09 Jan 18	38.35000 +0.80	39.00	37.48	37.89	29,110
08 Jan 18	37.55000 +0.95	37.90	36.56	36.69	23,480
05 Jan 18	36.60000 -0.01	36.89	36.37	36.63	13,216
04 Jan 18	36.61000 -0.49	37.10	36.47	36.79	18,235
03 Jan 18	37.10000 -0.06	37.28	36.46	37.01	13,262
02 Jan 18	37.16000 +0.01	37.49	37.00	37.49	17,147
29 Dec 17	37.15000 +0.25	37.48	36.80	36.99	38,390
28 Dec 17	36.90000 +0.45	36.95	36.27	36.43	12,520
27 Dec 17	36.45000 +0.20	36.45	36.10	36.22	10,860
22 Dec 17	36.25000 +0.25	36.25	35.90	36.19	4,437
21 Dec 17	36.00000 +0.12	36.11	35.60	35.88	10,370
20 Dec 17	35.88000 -0.08	36.19	35.88	36.00	10,773
19 Dec 17	35.96000 +0.12	36.22	35.82	36.22	6,089
18 Dec 17	35.84000 -0.16	36.15	35.38	35.97	19,169
15 Dec 17	36.00000 +0.31	36.38	35.80	36.38	12,593
14 Dec 17	35.69000 -0.26	36.15	35.57	36.00	18,900
13 Dec 17	35.95000 +1.21	36.37	34.71	34.75	40,605
12 Dec 17	34.74000 +0.03	34.75	34.21	34.75	7,362
11 Dec 17	34.71000 -0.10	34.90	34.29	34.29	41,753
08 Dec 17	34.81000 +0.33	34.89	34.21	34.23	7,354
07 Dec 17	34.48000 -0.26	34.81	34.04	34.81	13,200
06 Dec 17	34.74000 +0.04	34.96	33.84	34.37	18,193
05 Dec 17	34.70000 +0.55	34.70	33.94	33.94	12,122
04 Dec 17	34.15000 -0.70	35.29	34.12	35.10	23,915
01 Dec 17	34.85000 -0.37	35.22	34.06	35.22	13,663
30 Nov 17	35.22000 +0.13	35.71	35.00	35.29	16,907
29 Nov 17	35.09000 +0.60	35.47	34.31	34.31	20,328
28 Nov 17	34.49000 -0.20	34.60	34.16	34.50	17,499
27 Nov 17	34.69000 -0.45	35.42	34.16	35.42	18,368
24 Nov 17	35.14000 +0.85	35.29	34.32	34.32	32,472
23 Nov 17	34.29000 +0.59	34.55	33.64	34.08	17,480
22 Nov 17	33.70000 -0.20	34.15	33.51	33.85	32,612
21 Nov 17	33.90000 +0.53	33.90	32.95	33.50	27,713
20 Nov 17	33.37000 +0.09	33.50	33.15	33.30	27,685
17 Nov 17	33.28000 +0.05	33.37	33.02	33.37	18,281
16 Nov 17	33.23000 +0.44	33.50	32.62	32.63	55,620
15 Nov 17	32.79000 +0.05	32.99	32.18	32.99	34,558
14 Nov 17	32.74000 +0.03	33.63	32.48	32.63	30,744
13 Nov 17	32.71000 +0.32	32.87	32.38	32.43	35,370
10 Nov 17	32.39000 -0.38	33.00	32.36	32.91	18,099
09 Nov 17	32.77000 -0.06	33.13	32.49	32.49	14,376
08 Nov 17	32.83000 -0.27	33.18	32.45	33.09	18,659
07 Nov 17	33.10000 -0.80	34.09	32.95	34.09	62,126
06 Nov 17	33.90000 +0.65	34.00	32.97	33.50	62,305
03 Nov 17	33.25000 -0.25	33.94	32.99	33.94	43,538
02 Nov 17	33.50000 +2.20	34.13	32.00	32.00	180,691
01 Nov 17	31.30000 +0.05	31.55	30.77	31.41	33,446
31 Oct 17	31.25000 +0.01	31.55	31.12	31.25	39,380
30 Oct 17	31.24000 -0.48	31.95	30.86	31.80	30,723
27 Oct 17	31.72000 +0.40	31.72	31.72	31.72	40,376
26 Oct 17	31.32000 +0.27	31.45	31.18	31.43	12,910
25 Oct 17	31.05000 -0.46	32.35	31.00	31.78	63,945
24 Oct 17	31.51000 +1.51	32.05	31.04	31.65	64,783
23 Oct 17	30.00000 -0.72	30.72	30.00	30.72	14,630
20 Oct 17	30.72000 +0.28	31.15	30.44	30.51	29,629
19 Oct 17	30.44000 +0.93	30.60	29.50	29.67	18,763
18 Oct 17	29.51000 +0.15	29.64	29.31	29.45	12,725
16 Oct 17	29.36000 -0.01	29.84	29.04	29.38	21,138
13 Oct 17	29.37000 -0.11	29.59	29.09	29.48	21,294
12 Oct 17	29.48000 +0.28	29.50	29.20	29.43	17,168
11 Oct 17	29.20000 +0.95	29.50	28.22	28.25	19,572
10 Oct 17	28.25000 -0.62	29.22	27.22	29.22	55,593
06 Oct 17	28.87000 +0.02	29.23	28.85	28.90	9,242
05 Oct 17	28.85000 -0.65	29.66	28.84	29.66	15,594
04 Oct 17	29.50000 -0.10	29.86	29.50	29.86	18,241
03 Oct 17	29.60000 +0.11	29.82	29.26	29.52	13,631
02 Oct 17	29.49000 +0.47	29.78	29.00	29.00	7,471
29 Sep 17	29.02000 +0.17	29.22	28.85	28.85	7,505
28 Sep 17	28.85000 -0.15	29.43	28.83	28.83	11,300
27 Sep 17	29.00000 -0.28	29.15	28.82	29.13	18,296
26 Sep 17	29.28000 -0.19	29.69	29.26	29.69	18,537
25 Sep 17	29.47000 -0.38	29.83	29.05	29.83	19,883
22 Sep 17	29.85000 -0.56	30.30	29.85	30.12	26,134
21 Sep 17	30.41000 -0.59	31.72	30.00	31.00	29,726
20 Sep 17	31.00000 +1.00	31.00	29.73	29.73	21,146
19 Sep 17	30.00000 +0.10	30.31	30.00	30.31	20,891
18 Sep 17	29.90000 +0.45	30.40	29.35	29.49	15,741
15 Sep 17	29.45000 -0.02	29.49	29.35	29.49	4,690
14 Sep 17	29.47000 -0.01	29.60	29.21	29.57	14,702
13 Sep 17	29.48000 -0.12	29.66	29.22	29.66	22,172
12 Sep 17	29.60000 +0.70	29.60	28.70	28.97	38,447
11 Sep 17	28.90000 +0.54	29.13	28.50	28.50	57,274
08 Sep 17	28.36000 +1.23	28.38	27.21	27.21	10,135
07 Sep 17	27.13000 -0.46	27.52	26.95	27.30	12,908
06 Sep 17	27.59000 -0.26	28.00	27.50	27.99	7,750
05 Sep 17	27.85000 -0.64	28.50	27.64	28.39	16,565
01 Sep 17	28.49000 +0.19	28.64	28.22	28.49	35,709
31 Aug 17	28.30000 -0.27	28.96	28.15	28.96	21,036
30 Aug 17	28.57000 +0.95	28.98	27.75	27.96	48,929
29 Aug 17	27.62000 +1.51	27.84	26.16	26.16	42,180
28 Aug 17	26.11000 +0.13	26.44	25.95	26.05	30,577
25 Aug 17	25.98000 +0.04	26.07	25.85	26.00	20,688
24 Aug 17	25.94000 +0.03	26.00	25.61	26.00	19,444
23 Aug 17	25.91000 -0.27	26.25	25.85	26.25	37,528
22 Aug 17	26.18000 +0.41	26.70	25.83	26.00	90,453
21 Aug 17	25.77000 +0.22	26.05	25.55	25.65	18,974
18 Aug 17	25.55000 -0.37	26.09	25.52	26.00	24,010
17 Aug 17	25.92000 -0.47	26.39	25.66	26.39	40,637
16 Aug 17	26.39000 +0.13	26.60	26.22	26.26	30,700
15 Aug 17	26.26000 -0.88	26.73	26.22	26.52	56,560
14 Aug 17	27.14000 +0.34	27.33	26.33	26.33	21,407
11 Aug 17	26.80000 -1.15	27.57	26.20	27.44	30,837
10 Aug 17	27.95000 +0.10	27.95	27.51	27.77	23,975
09 Aug 17	27.85000 -0.02	28.00	27.60	27.76	12,626
08 Aug 17	27.87000 +0.31	27.95	27.50	27.51	20,456
04 Aug 17	27.56000 -0.18	27.56	27.56	27.56	13,491
03 Aug 17	27.74000 -1.26	29.20	27.56	29.19	18,968
02 Aug 17	29.00000 -0.50	29.40	27.73	29.07	105,884
01 Aug 17	29.50000 +1.57	29.69	27.90	28.05	37,857
31 Jul 17	27.93000 +0.23	28.05	27.55	27.56	13,092
28 Jul 17	27.70000 +0.25	28.05	27.20	27.20	19,444
27 Jul 17	27.45000 -0.28	28.00	27.15	27.63	18,649
26 Jul 17	27.73000 -0.27	28.03	27.25	27.46	26,469
25 Jul 17	28.00000 +0.20	28.06	27.82	27.86	16,719
24 Jul 17	27.80000 -0.13	28.49	27.64	28.49	16,307
21 Jul 17	27.93000 +0.49	28.01	27.26	27.53	26,046
20 Jul 17	27.44000 -0.16	27.83	27.42	27.83	18,982
19 Jul 17	27.60000 -0.84	28.96	27.50	28.96	21,012
18 Jul 17	28.44000 +0.26	28.69	27.29	28.16	23,517
17 Jul 17	28.18000 -1.27	29.52	28.01	29.52	24,051
14 Jul 17	29.45000 +0.29	29.45	29.25	29.36	24,663
13 Jul 17	29.16000 -0.15	29.87	29.14	29.46	27,395
12 Jul 17	29.31000 +0.90	29.41	28.10	29.40	29,012
11 Jul 17	28.41000 -0.23	29.50	27.80	29.02	25,352
10 Jul 17	28.64000 +0.80	28.94	28.00	28.00	18,758
07 Jul 17	27.84000 +0.78	27.93	27.00	27.06	18,393
06 Jul 17	27.06000 -0.24	27.31	26.84	27.30	49,701
05 Jul 17	27.30000 -0.20	27.56	27.25	27.32	24,059
04 Jul 17	27.50000 -0.10	27.60	27.13	27.60	9,676
30 Jun 17	27.60000 -0.40	28.08	27.36	28.00	55,143
29 Jun 17	28.00000 -0.75	28.65	27.95	28.65	39,082
28 Jun 17	28.75000 -0.15	28.88	28.65	28.65	7,592
27 Jun 17	28.90000 -0.05	29.05	28.65	28.95	60,073
26 Jun 17	28.95000 -0.49	29.50	28.92	29.38	17,480
23 Jun 17	29.44000 -0.52	29.99	29.35	29.83	28,052
22 Jun 17	29.96000 +0.55	29.97	29.72	29.75	13,948
21 Jun 17	29.41000 -0.31	30.09	29.35	29.99	27,650
20 Jun 17	29.72000 -0.27	30.44	29.58	30.42	12,265
19 Jun 17	29.99000 +0.65	30.50	29.52	29.52	31,492
16 Jun 17	29.34000 +0.42	29.49	28.58	28.92	27,068
15 Jun 17	28.92000 -1.03	29.52	28.56	29.32	40,425
14 Jun 17	29.95000 -0.47	30.41	29.91	30.31	9,709
13 Jun 17	30.42000 +0.27	30.51	30.21	30.39	16,286
12 Jun 17	30.15000 -0.60	30.96	29.75	30.96	38,648
09 Jun 17	30.75000 -0.71	31.65	30.50	31.65	51,706
08 Jun 17	31.46000 +0.01	31.73	31.45	31.49	16,149
07 Jun 17	31.45000 +0.04	31.60	31.34	31.50	19,004
06 Jun 17	31.41000 -0.09	31.80	31.32	31.67	33,323
05 Jun 17	31.50000 +0.48	31.66	31.00	31.00	37,372
02 Jun 17	31.02000 -0.13	31.35	31.02	31.35	14,375
01 Jun 17	31.15000 -0.30	31.43	31.09	31.29	21,891
31 May 17	31.45000 -0.16	31.79	31.41	31.79	18,741
30 May 17	31.61000 +0.01	31.88	31.51	31.71	14,918
29 May 17	31.60000 +0.69	31.95	31.00	31.15	16,121
26 May 17	30.91000 -0.49	31.05	29.70	29.70	65,322
25 May 17	31.40000 +0.02	31.72	31.20	31.47	10,669
24 May 17	31.38000 -0.32	32.28	30.90	31.80	15,381
23 May 17	31.70000 -0.11	32.47	31.27	32.47	12,219
19 May 17	31.81000 +0.02	33.24	31.81	31.89	20,893
18 May 17	31.79000 +0.48	32.21	30.26	31.15	28,544
17 May 17	31.31000 -1.85	33.33	30.69	33.33	81,724
16 May 17	33.16000 +0.16	33.66	33.08	33.10	14,777
15 May 17	33.00000 +0.64	33.71	32.29	32.29	42,831
12 May 17	32.36000 +0.46	32.90	31.78	31.78	20,492
11 May 17	31.90000 -0.93	32.82	31.81	32.46	42,911
10 May 17	32.83000 -0.23	33.28	32.00	32.82	59,044
09 May 17	33.06000 -0.10	33.58	32.61	33.09	44,792
08 May 17	33.16000 -0.60	34.00	32.92	33.99	35,421
05 May 17	33.76000 +0.26	33.85	33.43	33.83	22,171
04 May 17	33.50000 -0.24	34.00	33.40	33.98	59,273
03 May 17	33.74000 +1.73	35.18	32.45	32.50	113,493
02 May 17	32.01000 -0.29	32.53	32.01	32.49	166,112
01 May 17	32.30000 +0.53	32.90	31.40	31.40	61,924
28 Apr 17	31.77000 -0.92	32.69	30.98	32.30	133,943
27 Apr 17	32.69000 +0.19	32.97	31.99	32.29	46,862
26 Apr 17	32.50000 -2.49	34.99	30.60	34.99	161,690
25 Apr 17	34.99000 -0.01	35.05	34.65	35.05	13,963
24 Apr 17	35.00000 +0.48	35.10	34.90	35.00	31,024
21 Apr 17	34.52000 -0.60	35.15	34.52	34.94	77,552
20 Apr 17	35.12000 -0.58	35.82	34.41	35.70	39,789
19 Apr 17	35.70000 -0.26	36.24	35.51	36.24	24,347
18 Apr 17	35.96000 -0.54	36.77	35.22	36.77	27,589
17 Apr 17	36.50000 +1.48	36.78	35.38	35.38	25,726
13 Apr 17	35.02000 -0.46	35.95	34.40	35.60	30,887
12 Apr 17	35.48000 -0.91	36.50	35.10	36.31	31,098
11 Apr 17	36.39000 +1.19	36.74	35.01	35.50	45,420
10 Apr 17	35.20000 +1.10	35.38	34.49	34.49	30,205
07 Apr 17	34.10000 +0.25	34.50	33.54	33.99	34,210
06 Apr 17	33.85000 +0.14	34.06	33.40	33.89	24,403
05 Apr 17	33.71000 -0.39	34.50	32.53	34.11	43,427
04 Apr 17	34.10000 +1.95	34.85	32.23	32.45	75,612
03 Apr 17	32.15000 +1.55	32.23	30.99	31.09	55,551
31 Mar 17	30.60000 -0.16	30.70	30.46	30.46	7,956
30 Mar 17	30.76000 +0.26	30.99	30.01	30.99	12,157
29 Mar 17	30.50000 +1.00	31.00	29.48	29.49	24,329
28 Mar 17	29.50000 +0.98	29.50	28.60	28.60	11,466
27 Mar 17	28.52000 -0.39	29.23	28.52	29.01	13,752
24 Mar 17	28.91000 -0.11	29.24	28.71	28.71	6,932
23 Mar 17	29.02000 +0.33	29.29	28.61	28.70	12,286
22 Mar 17	28.69000 -0.17	28.81	28.19	28.66	98,914
21 Mar 17	28.86000 -0.34	29.21	28.65	29.21	20,157
20 Mar 17	29.20000 -0.35	29.58	28.95	29.56	5,220
17 Mar 17	29.55000 -0.35	29.90	28.89	29.90	17,955
16 Mar 17	29.90000 +0.40	30.02	29.25	30.02	18,430
15 Mar 17	29.50000 +0.68	29.50	28.78	29.05	10,349
14 Mar 17	28.82000 -0.14	29.05	28.80	28.99	10,521
13 Mar 17	28.95500 +0.09	28.97	28.75	28.76	3,143
10 Mar 17	28.86000 -0.13	29.00	28.75	29.00	16,265
09 Mar 17	28.99000 -0.26	29.27	28.99	29.04	4,365
08 Mar 17	29.25000 -0.03	29.28	29.01	29.12	6,656
07 Mar 17	29.28500 -0.26	29.57	29.12	29.57	19,298
06 Mar 17	29.55000 -0.06	29.79	29.55	29.79	4,808
03 Mar 17	29.61000 -0.46	30.29	29.12	30.01	18,395
02 Mar 17	30.07000 -0.31	30.45	30.01	30.45	8,320
01 Mar 17	30.38000 +0.03	30.60	30.38	30.50	20,946
28 Feb 17	30.35000 -0.15	30.50	30.20	30.49	23,182
27 Feb 17	30.50000 +0.00	30.50	30.30	30.49	6,331
24 Feb 17	30.50000 -0.03	30.56	30.28	30.30	9,203
23 Feb 17	30.53000 +0.03	30.57	30.30	30.48	16,730
22 Feb 17	30.50000 -0.01	30.88	30.44	30.88	25,269
21 Feb 17	30.51000 +0.01	30.67	30.40	30.50	60,546
17 Feb 17	30.50000 +0.10	30.69	30.42	30.48	29,328
16 Feb 17	30.40000 +0.27	31.33	30.27	30.27	88,538
15 Feb 17	30.13000 +1.03	30.15	28.86	29.29	79,304
14 Feb 17	29.10000 +0.60	29.10	28.42	28.65	52,723
13 Feb 17	28.50000 -0.25	28.75	28.38	28.69	20,695
10 Feb 17	28.75000 +0.05	28.77	28.50	28.65	5,279
09 Feb 17	28.70000 +0.02	28.72	28.57	28.62	11,273
08 Feb 17	28.68000 -0.26	28.95	28.25	28.78	17,954
07 Feb 17	28.94000 -0.41	29.10	28.77	29.00	14,111
06 Feb 17	29.35000 +0.34	29.39	28.84	29.11	29,454
03 Feb 17	29.01000 -0.37	29.40	28.78	29.35	14,734
02 Feb 17	29.38000 -0.09	29.49	29.15	29.49	14,044
01 Feb 17	29.47000 +0.27	29.50	29.09	29.22	16,201
31 Jan 17	29.20000 +0.65	29.20	28.38	28.56	19,264
30 Jan 17	28.55000 -0.75	29.11	28.28	29.11	31,990
27 Jan 17	29.30000 -0.10	29.48	28.61	29.45	35,697
26 Jan 17	29.40000 -0.33	29.75	28.91	29.50	42,040
25 Jan 17	29.73000 +0.66	29.75	28.10	29.74	71,377
24 Jan 17	29.07000 +1.08	29.07	29.07	29.07	65,761
23 Jan 17	27.99000 +1.12	28.46	27.23	27.38	41,414
20 Jan 17	26.87000 +0.15	27.34	26.87	27.05	35,637
19 Jan 17	26.72000 +0.71	26.95	26.28	26.28	31,049
18 Jan 17	26.01000 +0.22	26.28	25.75	25.79	41,218
17 Jan 17	25.79000 +0.69	25.90	25.09	25.09	22,148
16 Jan 17	25.10000 +0.11	25.10	24.90	25.09	3,677
13 Jan 17	24.99000 +0.13	25.05	24.80	24.86	13,616
12 Jan 17	24.86000 +0.11	24.93	24.79	24.90	3,570
11 Jan 17	24.75000 +0.10	24.79	24.60	24.60	19,482
10 Jan 17	24.65000 +0.26	24.69	24.19	24.19	5,303
09 Jan 17	24.39000 +0.00	24.46	24.32	24.45	9,915
06 Jan 17	24.39000 +0.13	24.40	24.17	24.17	19,913
05 Jan 17	24.26000 -0.04	24.30	24.10	24.10	6,434
04 Jan 17	24.30000 +0.14	24.30	24.05	24.05	6,948
03 Jan 17	24.16000 -0.24	24.35	24.16	24.32	5,918
30 Dec 16	24.40000 +0.00	24.40	24.20	24.35	8,053
29 Dec 16	24.40000 +0.15	24.40	24.25	24.25	4,655
28 Dec 16	24.25000 +0.00	24.40	24.23	24.26	11,542
23 Dec 16	24.25000 +0.26	24.25	23.95	23.95	7,076
22 Dec 16	23.99000 +0.00	24.15	23.98	23.99	7,570
21 Dec 16	23.99000 +0.09	24.03	23.90	23.90	14,078
20 Dec 16	23.90000 -0.10	24.05	23.90	24.00	6,227
19 Dec 16	24.00000 +0.17	24.10	23.96	24.08	9,103
16 Dec 16	23.83000 +0.13	24.24	23.60	23.70	3,923
15 Dec 16	23.70000 +0.16	23.99	23.40	23.45	9,937
14 Dec 16	23.54000 -0.56	23.94	23.25	23.94	106,166
13 Dec 16	24.10000 +0.10	24.10	23.95	24.05	39,754
12 Dec 16	24.00000 -0.24	24.40	24.00	24.39	19,215
09 Dec 16	24.24000 +0.22	24.25	23.97	24.00	27,640
08 Dec 16	24.02000 -0.10	24.10	23.95	24.01	55,548
07 Dec 16	24.12000 -0.04	24.23	24.00	24.23	7,250
06 Dec 16	24.16000 -0.17	24.40	24.15	24.38	3,532
05 Dec 16	24.33000 +0.18	24.33	24.01	24.21	49,557
02 Dec 16	24.15000 +0.25	24.15	23.48	23.51	2,062
01 Dec 16	23.90000 -0.15	24.34	23.68	24.34	11,745
30 Nov 16	24.05000 -0.35	24.40	23.97	24.40	18,308
29 Nov 16	24.40000 +0.02	24.43	24.08	24.41	6,425
28 Nov 16	24.38000 +0.60	24.50	24.00	24.00	15,959
25 Nov 16	23.77500 -0.60	24.50	23.56	24.50	8,390
24 Nov 16	24.38000 -0.13	24.50	24.29	24.48	7,776
23 Nov 16	24.51000 -0.19	24.74	24.44	24.63	16,944
22 Nov 16	24.70000 -0.09	24.85	24.34	24.85	23,349
21 Nov 16	24.79000 +0.29	24.79	24.02	24.50	21,838
18 Nov 16	24.50000 +0.01	24.50	23.85	24.30	20,533
17 Nov 16	24.49000 +0.61	24.75	23.70	23.90	36,441
16 Nov 16	23.88000 +0.96	23.89	21.96	23.01	68,471
15 Nov 16	22.92000 -0.08	23.15	22.82	23.00	27,518
14 Nov 16	23.00000 +0.47	23.17	22.50	22.50	19,457
11 Nov 16	22.53000 -0.33	22.85	22.50	22.61	16,737
10 Nov 16	22.86000 -0.16	23.58	22.51	23.58	35,851
09 Nov 16	23.02500 +0.01	24.00	22.36	22.44	72,676
08 Nov 16	23.01000 +0.90	23.39	21.52	21.96	39,731
07 Nov 16	22.11000 -1.09	23.19	21.24	23.19	239,934
04 Nov 16	23.20000 -1.35	24.00	20.97	24.00	104,440
03 Nov 16	24.55000 -0.71	24.95	24.40	24.94	39,703
02 Nov 16	25.26000 -0.18	25.64	25.22	25.45	13,047
01 Nov 16	25.44000 -0.03	25.60	25.43	25.50	33,621
31 Oct 16	25.47000 -0.01	25.65	25.44	25.65	13,235
28 Oct 16	25.48000 +0.02	25.60	25.23	25.60	20,404
27 Oct 16	25.46000 +0.46	25.51	25.33	25.49	11,466
26 Oct 16	25.00000 -0.51	25.71	25.00	25.38	53,745
25 Oct 16	25.51000 -0.23	26.00	25.48	25.75	33,504
24 Oct 16	25.74000 +0.07	25.89	25.40	25.60	22,876
21 Oct 16	25.67000 +0.26	25.72	25.00	25.45	35,785
20 Oct 16	25.41000 +0.34	25.65	25.11	25.15	13,244
19 Oct 16	25.07000 -0.23	25.48	24.79	25.46	139,258
18 Oct 16	25.30000 -0.09	25.80	25.26	25.64	18,932
17 Oct 16	25.39000 -0.52	27.00	25.32	26.37	32,689
14 Oct 16	25.91000 +1.11	26.00	24.77	24.78	64,980
13 Oct 16	24.80000 +0.09	24.91	24.51	24.60	10,401
12 Oct 16	24.71000 +0.48	24.80	24.23	24.23	12,782
11 Oct 16	24.23000 -0.31	24.74	24.09	24.74	21,786
07 Oct 16	24.54000 -0.22	24.91	24.38	24.81	15,668
06 Oct 16	24.76000 +0.31	24.96	24.20	24.96	19,751
05 Oct 16	24.45000 -0.42	24.75	24.07	24.75	23,610
04 Oct 16	24.87000 -0.03	25.24	24.00	25.00	26,875
03 Oct 16	24.90000 -0.35	25.75	24.75	25.49	30,834
30 Sep 16	25.25000 +0.44	25.25	24.64	24.64	105,299
29 Sep 16	24.81000 -0.14	25.00	24.29	25.00	34,723
28 Sep 16	24.95000 +0.82	25.20	24.20	24.20	79,952
27 Sep 16	24.13000 +0.11	24.20	23.82	23.82	22,750
26 Sep 16	24.02000 -0.25	24.26	23.18	24.25	77,236
23 Sep 16	24.27000 -0.65	25.00	24.25	25.00	23,323
22 Sep 16	24.92000 +1.10	24.92	24.00	24.23	48,403
21 Sep 16	23.82000 -0.13	24.23	23.33	24.10	25,207
20 Sep 16	23.95000 +0.14	24.00	23.65	23.77	20,450
19 Sep 16	23.81000 +0.17	23.95	23.62	23.68	22,198
16 Sep 16	23.64000 +0.12	23.77	23.45	23.77	29,697
15 Sep 16	23.52000 +0.07	23.87	23.50	23.52	31,036
14 Sep 16	23.45000 +0.55	23.67	23.00	23.00	121,368
13 Sep 16	22.90000 +0.73	23.00	22.20	22.25	84,021
12 Sep 16	22.17000 +0.72	22.20	21.45	21.45	49,881
09 Sep 16	21.45000 +0.09	21.45	21.20	21.40	29,166
08 Sep 16	21.36000 +0.37	21.50	21.00	21.00	14,980
07 Sep 16	20.99000 +0.58	21.22	20.37	20.37	33,948
06 Sep 16	20.41000 +0.01	20.45	19.89	20.40	32,652
02 Sep 16	20.40000 -0.01	20.55	20.40	20.47	14,610
01 Sep 16	20.41000 +0.00	20.50	20.41	20.48	2,670
31 Aug 16	20.41000 -0.12	20.50	20.40	20.50	5,117
30 Aug 16	20.53000 -0.17	20.65	20.53	20.65	9,120
29 Aug 16	20.70000 +0.32	20.75	20.50	20.55	11,477
26 Aug 16	20.38000 -0.08	20.79	20.31	20.40	6,939
25 Aug 16	20.46000 +0.12	20.94	20.35	20.66	16,413
24 Aug 16	20.34000 +0.13	20.83	20.03	20.66	35,672
23 Aug 16	20.21000 +0.85	20.49	19.38	19.45	48,986
22 Aug 16	19.36000 +0.32	19.36	19.05	19.08	11,129
19 Aug 16	19.04000 +0.24	19.29	18.75	18.80	21,070
18 Aug 16	18.80000 +0.00	18.80	18.75	18.79	5,525
17 Aug 16	18.80000 -0.04	18.80	18.75	18.78	6,450
16 Aug 16	18.84000 +0.04	18.87	18.78	18.80	8,940
15 Aug 16	18.80000 -0.03	18.90	18.75	18.90	22,124
12 Aug 16	18.83000 -0.02	18.90	18.76	18.90	10,860
11 Aug 16	18.85000 -0.21	19.06	18.76	19.06	8,705
10 Aug 16	19.06000 +0.07	19.20	19.06	19.06	6,300
09 Aug 16	18.99000 -0.36	19.41	18.99	19.35	11,848
08 Aug 16	19.35000 +0.07	19.60	19.07	19.60	22,667
05 Aug 16	19.28000 -0.25	19.62	18.81	19.56	18,701
04 Aug 16	19.53000 +0.28	19.83	19.09	19.22	65,333
03 Aug 16	19.25000 +1.42	19.44	18.40	18.46	246,423
02 Aug 16	17.83000 +0.07	17.99	17.59	17.99	30,390
29 Jul 16	17.76000 +1.35	17.76	16.25	16.25	28,669
28 Jul 16	16.41000 -0.40	16.74	16.30	16.70	24,041
27 Jul 16	16.81000 +0.06	17.35	16.79	16.86	30,865
26 Jul 16	16.75000 -0.52	17.46	16.68	17.46	37,340
25 Jul 16	17.27000 -0.18	17.76	17.02	17.76	19,664
22 Jul 16	17.45000 -0.10	17.76	17.45	17.76	16,450
21 Jul 16	17.55000 +0.15	18.13	17.35	18.13	28,459
20 Jul 16	17.40000 -0.55	17.79	17.31	17.79	39,045
19 Jul 16	17.95000 -0.23	18.30	17.79	18.30	14,910
18 Jul 16	18.18000 +0.19	18.20	18.00	18.05	18,507
15 Jul 16	17.99000 +0.28	18.00	17.55	17.92	13,473
14 Jul 16	17.71000 -0.19	18.00	17.70	17.96	21,533
13 Jul 16	17.90000 -0.03	18.00	17.87	17.87	8,650
12 Jul 16	17.93000 +0.06	18.20	17.67	17.67	15,138
11 Jul 16	17.87000 +0.19	17.95	17.72	17.75	16,720
08 Jul 16	17.68000 +0.16	17.84	17.57	17.64	4,990
07 Jul 16	17.52000 -0.13	17.71	17.52	17.71	16,758
06 Jul 16	17.65000 -0.30	17.95	17.65	17.80	17,473
05 Jul 16	17.95000 -0.01	18.00	17.92	18.00	6,365
04 Jul 16	17.96000 -0.43	18.29	17.89	18.25	4,304
30 Jun 16	18.39000 -0.05	18.65	18.39	18.49	9,675
29 Jun 16	18.44000 +0.79	18.55	18.07	18.07	12,863
28 Jun 16	17.65000 +0.11	18.07	17.50	17.83	19,860
27 Jun 16	17.54000 -0.66	18.09	17.51	18.09	27,438
24 Jun 16	18.20000 -0.27	18.36	17.56	18.36	19,780
23 Jun 16	18.47000 -0.14	18.65	18.40	18.51	12,712
22 Jun 16	18.61000 -0.19	18.77	18.45	18.77	13,410
21 Jun 16	18.80000 +0.02	18.80	18.65	18.71	3,695
20 Jun 16	18.78000 +0.20	18.80	18.56	18.56	2,975
17 Jun 16	18.58000 +0.03	18.80	18.55	18.55	2,300
16 Jun 16	18.55000 -0.24	18.70	18.51	18.70	3,520
15 Jun 16	18.79000 +0.08	18.80	18.70	18.71	4,122
14 Jun 16	18.71000 -0.39	19.13	18.60	19.08	7,743
13 Jun 16	19.10000 -0.52	19.50	19.02	19.50	3,324
10 Jun 16	19.62000 -0.07	19.93	19.39	19.39	20,273
09 Jun 16	19.69000 +0.09	19.75	19.42	19.50	15,215
08 Jun 16	19.60000 -0.03	19.80	19.36	19.60	18,432
07 Jun 16	19.63000 +0.52	19.65	19.38	19.38	21,435
06 Jun 16	19.11000 -0.39	19.65	19.02	19.48	26,520
03 Jun 16	19.50000 +0.37	19.70	19.06	19.14	20,210
02 Jun 16	19.13000 -0.32	19.75	19.12	19.43	45,065
01 Jun 16	19.45000 +0.43	19.70	18.83	19.01	26,085
31 May 16	19.02000 -0.09	19.40	18.86	18.86	25,158
30 May 16	19.11000 +0.34	19.28	18.61	18.61	36,031
27 May 16	18.77000 -0.33	19.15	18.76	19.10	11,061
26 May 16	19.10000 +0.10	19.35	18.74	18.93	29,270
25 May 16	19.00000 +0.73	19.07	18.36	18.36	41,640
24 May 16	18.27000 +0.29	18.50	18.04	18.05	22,719
20 May 16	17.98000 +0.13	18.18	17.93	18.18	7,946
19 May 16	17.85000 -0.01	18.00	17.70	17.70	18,820
18 May 16	17.86000 +0.18	17.86	17.66	17.68	12,515
17 May 16	17.68000 -0.18	17.95	17.67	17.67	116,026
16 May 16	17.86000 +0.36	17.90	17.53	17.61	75,769
13 May 16	17.50000 -0.19	17.70	17.31	17.70	33,735
12 May 16	17.69000 -0.36	18.11	17.52	18.05	26,855
11 May 16	18.05000 +0.58	18.24	17.70	17.92	31,129
10 May 16	17.47000 -0.21	17.62	16.84	17.62	62,277
09 May 16	17.68000 +0.16	17.81	17.53	17.53	18,610
06 May 16	17.52000 -0.29	18.08	17.50	17.80	24,870
05 May 16	17.81000 +0.16	17.99	17.45	17.85	41,979
04 May 16	17.65000 -0.87	18.75	17.30	18.75	114,149
03 May 16	18.52000 -0.63	19.45	17.95	19.29	84,699
02 May 16	19.15000 +0.24	19.24	18.84	19.14	19,386
29 Apr 16	18.91000 -0.09	19.05	18.91	19.00	30,939
28 Apr 16	19.00000 -0.14	19.10	18.96	19.08	3,700
27 Apr 16	19.14000 +0.00	19.20	18.84	18.90	22,892
26 Apr 16	19.14000 +0.02	19.20	19.04	19.20	4,195
25 Apr 16	19.12000 +0.17	19.20	18.87	19.00	12,558
22 Apr 16	18.95000 +0.06	19.00	18.91	19.00	14,552
21 Apr 16	18.89000 -0.17	19.35	18.88	19.25	24,320
20 Apr 16	19.06000 +0.57	19.20	18.56	18.69	57,939
19 Apr 16	18.49000 +0.50	18.49	18.17	18.31	22,980
18 Apr 16	17.99000 +0.15	18.00	17.76	17.99	50,203
15 Apr 16	17.84000 -0.06	17.90	17.77	17.87	7,424
14 Apr 16	17.90000 -0.09	18.04	17.76	17.90	7,545
13 Apr 16	17.99000 +0.00	18.25	17.90	18.00	19,929
12 Apr 16	17.99000 -0.09	18.23	17.94	18.14	27,646
11 Apr 16	18.08000 -0.20	18.34	18.02	18.34	8,954
08 Apr 16	18.28000 +0.28	18.29	18.14	18.29	29,107
07 Apr 16	18.00000 -0.71	18.88	17.91	18.71	31,267
06 Apr 16	18.71000 -0.29	19.11	18.52	19.10	14,893
05 Apr 16	19.00000 -0.09	19.29	18.90	19.00	20,788
04 Apr 16	19.09000 -0.17	19.43	19.05	19.42	11,634
01 Apr 16	19.26000 -0.12	19.48	19.03	19.48	18,936
31 Mar 16	19.38000 +0.09	19.50	19.25	19.50	33,569
30 Mar 16	19.29000 +0.29	19.46	18.94	19.00	25,770
29 Mar 16	19.00000 +0.01	19.00	18.60	19.00	25,180
28 Mar 16	18.99000 +0.00	19.00	18.92	18.98	3,810
24 Mar 16	18.99000 +0.22	19.00	18.36	18.71	12,040
23 Mar 16	18.77000 -0.22	19.00	18.70	19.00	5,433
22 Mar 16	18.99000 -0.15	19.10	18.70	19.10	14,976
21 Mar 16	19.14000 -0.26	19.36	19.09	19.27	9,325
18 Mar 16	19.40000 +0.63	19.57	19.00	19.26	29,604
17 Mar 16	18.77000 +0.71	18.77	18.06	18.06	19,600
16 Mar 16	18.06000 -0.43	18.50	17.93	18.50	243,825
15 Mar 16	18.49000 -0.35	18.71	18.38	18.71	21,670
14 Mar 16	18.84000 -0.20	18.95	18.71	18.95	23,215
11 Mar 16	19.04000 -0.20	19.28	18.93	19.24	38,620
10 Mar 16	19.24000 -0.46	19.70	19.03	19.64	20,707
09 Mar 16	19.70000 -0.30	20.00	19.60	20.00	22,229
08 Mar 16	20.00000 +0.00	20.56	19.50	20.00	113,009
07 Mar 16	20.00000 -0.39	20.38	19.79	20.38	31,254
04 Mar 16	20.39000 -0.36	20.67	20.30	20.67	15,262
03 Mar 16	20.75000 -0.07	20.87	20.64	20.79	14,804
02 Mar 16	20.82000 +0.17	20.85	20.51	20.51	12,269
01 Mar 16	20.65000 -0.20	21.18	20.14	21.00	12,990
29 Feb 16	20.85000 +1.07	20.93	19.94	19.96	20,028
26 Feb 16	19.78000 +0.39	19.78	19.37	19.48	23,279
25 Feb 16	19.39000 +0.39	19.50	18.97	18.97	15,012
24 Feb 16	19.00000 +0.15	19.00	18.56	18.94	19,720
23 Feb 16	18.85000 -0.15	19.10	18.81	19.10	2,527
22 Feb 16	19.00000 +0.55	19.07	18.86	18.86	6,910
19 Feb 16	18.45000 -0.70	19.28	18.25	19.25	14,131
18 Feb 16	19.15000 +1.08	19.90	18.54	19.87	37,478
17 Feb 16	18.07000 +0.47	18.40	17.80	18.34	11,560
16 Feb 16	17.60000 +0.65	17.73	16.90	17.00	17,682
12 Feb 16	16.95000 -0.04	17.21	16.91	17.01	8,461
11 Feb 16	16.99000 -0.17	17.25	16.70	17.00	23,678
10 Feb 16	17.16000 -0.48	17.43	17.16	17.21	3,289
09 Feb 16	17.64000 +0.04	17.70	17.31	17.70	6,857
08 Feb 16	17.60000 -0.80	18.15	17.05	18.15	22,763
05 Feb 16	18.40000 +0.25	18.51	17.95	17.95	14,498
04 Feb 16	18.15000 -0.15	18.27	18.00	18.04	8,610
03 Feb 16	18.30000 -0.41	18.99	17.99	18.99	10,300
02 Feb 16	18.71000 +0.22	18.71	18.01	18.50	24,685
01 Feb 16	18.49000 -0.37	18.77	18.35	18.77	4,932
29 Jan 16	18.86000 +0.66	19.13	18.29	18.29	18,730
28 Jan 16	18.20000 -0.53	19.23	18.14	18.76	27,337
27 Jan 16	18.73000 +0.23	19.52	18.48	18.50	11,622
26 Jan 16	18.50000 +0.70	18.80	17.24	17.63	28,123
25 Jan 16	17.80000 +0.75	17.80	17.05	17.05	6,600
22 Jan 16	17.05000 +0.05	17.67	17.00	17.66	28,325
21 Jan 16	17.00000 +0.26	17.12	16.72	16.72	55,375
20 Jan 16	16.74000 +0.26	16.96	15.82	15.82	36,717
19 Jan 16	16.48000 +0.08	17.03	16.24	16.24	17,782
18 Jan 16	16.40000 -0.01	16.67	15.70	15.70	28,551
15 Jan 16	16.41000 -0.03	16.82	15.79	16.03	34,961
14 Jan 16	16.44000 -0.56	17.10	15.34	16.75	29,017
13 Jan 16	17.00000 -0.15	17.25	16.89	17.14	37,683
12 Jan 16	17.15000 -0.55	17.90	17.00	17.56	31,094
11 Jan 16	17.70000 -0.87	18.41	17.60	18.41	26,346
08 Jan 16	18.57000 +0.17	18.61	18.36	18.53	12,424
07 Jan 16	18.40000 -0.63	18.75	18.12	18.75	18,382
06 Jan 16	19.03000 -0.03	19.15	19.00	19.13	12,845
05 Jan 16	19.06000 +0.14	19.73	18.71	19.73	93,678
04 Jan 16	18.92000 -0.03	19.04	18.25	18.65	17,779
31 Dec 15	18.95000 +0.02	19.03	18.80	19.00	9,561
30 Dec 15	18.93000 +0.00	19.19	18.85	19.19	7,528
29 Dec 15	18.93000 +0.41	19.09	18.50	18.50	42,411
24 Dec 15	18.52000 +0.12	18.60	18.22	18.22	8,635
23 Dec 15	18.40000 -0.40	18.89	18.07	18.81	54,534
22 Dec 15	18.80000 -0.25	19.06	18.62	18.89	27,034
21 Dec 15	19.05000 +0.23	19.08	18.85	18.85	11,915
18 Dec 15	18.82000 -0.23	19.17	18.62	19.05	42,191
17 Dec 15	19.05000 -0.85	20.00	19.00	20.00	50,456
16 Dec 15	19.90000 -0.13	20.10	19.61	20.10	29,361
15 Dec 15	20.03000 -0.35	20.62	19.92	20.50	27,857
14 Dec 15	20.38000 -0.52	20.85	20.00	20.68	15,740
11 Dec 15	20.90000 -0.12	21.14	20.75	20.90	39,282
10 Dec 15	21.02000 +0.15	21.23	20.98	21.00	20,954
09 Dec 15	20.87000 -0.16	21.22	20.72	20.99	19,205
08 Dec 15	21.03500 -0.26	21.15	20.96	21.12	18,735
07 Dec 15	21.29000 +0.04	21.35	21.10	21.35	10,871
04 Dec 15	21.25000 -0.20	21.75	21.25	21.46	37,583
03 Dec 15	21.45000 +0.10	22.14	21.40	21.65	66,058
02 Dec 15	21.35000 +0.35	21.42	21.08	21.08	32,325
01 Dec 15	21.00000 +0.30	21.09	20.40	20.80	39,144
30 Nov 15	20.70000 +0.38	20.72	20.15	20.65	15,671
27 Nov 15	20.32000 -0.29	20.60	20.30	20.60	5,270
26 Nov 15	20.61000 -0.20	20.99	20.60	20.99	9,133
25 Nov 15	20.81000 +0.35	21.00	20.49	20.50	25,943
24 Nov 15	20.46000 -0.11	20.58	20.05	20.27	31,816
23 Nov 15	20.57000 -1.09	21.50	20.57	21.50	75,955
20 Nov 15	21.66000 -0.59	22.44	21.54	22.40	63,961
19 Nov 15	22.25000 +0.95	22.38	21.50	21.74	100,729
18 Nov 15	21.30000 +1.00	21.55	20.33	20.40	138,602
17 Nov 15	20.30000 +0.41	20.37	19.92	19.92	74,739
16 Nov 15	19.89000 +0.04	20.15	19.81	20.15	48,674
13 Nov 15	19.85000 +0.14	20.14	19.40	20.14	36,087
12 Nov 15	19.71000 +0.26	20.49	19.40	19.48	111,983
11 Nov 15	19.45000 +0.25	19.45	19.03	19.30	22,129
10 Nov 15	19.20000 +0.33	19.20	18.99	19.19	27,936
09 Nov 15	18.87000 +0.36	19.30	18.70	18.80	51,323
06 Nov 15	18.51000 +0.21	18.70	18.33	18.58	51,149
05 Nov 15	18.30000 +0.08	18.76	18.25	18.40	49,033
04 Nov 15	18.22000 +0.27	18.58	18.00	18.57	43,687
03 Nov 15	17.95000 +0.97	17.97	16.99	16.99	19,022
02 Nov 15	16.98000 +0.20	16.98	16.62	16.62	4,370
30 Oct 15	16.78000 +0.23	16.91	16.61	16.80	9,303
29 Oct 15	16.55000 +0.14	16.58	16.36	16.36	3,045
28 Oct 15	16.41000 +0.08	16.60	16.34	16.34	4,880
27 Oct 15	16.33000 -0.08	16.62	16.33	16.50	25,040
26 Oct 15	16.41000 -0.09	16.50	16.20	16.50	62,209
23 Oct 15	16.50000 +0.15	16.55	16.23	16.23	5,761
22 Oct 15	16.35000 +0.15	16.35	16.20	16.20	4,799
21 Oct 15	16.20000 -0.05	16.35	16.20	16.26	8,814
20 Oct 15	16.25000 +0.00	16.35	16.25	16.25	6,630
19 Oct 15	16.25000 +0.05	16.35	16.20	16.20	77,710
16 Oct 15	16.20000 -0.15	16.31	16.20	16.31	3,440
15 Oct 15	16.35000 +0.15	16.35	16.20	16.20	2,850
14 Oct 15	16.20000 +0.00	16.21	16.20	16.20	5,700
13 Oct 15	16.20000 -0.10	16.35	16.20	16.25	4,400
09 Oct 15	16.30000 +0.10	16.35	16.30	16.30	7,791
08 Oct 15	16.20000 +0.03	16.31	16.15	16.15	8,655
07 Oct 15	16.17000 -0.05	16.20	16.16	16.16	6,050
06 Oct 15	16.22000 -0.06	16.35	16.21	16.29	3,552
05 Oct 15	16.28000 +0.72	16.28	15.73	15.79	4,581
02 Oct 15	15.56000 +0.31	15.79	15.00	15.24	7,199
01 Oct 15	15.25000 -0.29	15.81	15.25	15.65	4,737
30 Sep 15	15.54000 -0.26	16.00	15.50	16.00	25,753
29 Sep 15	15.80000 -0.05	16.16	15.74	16.16	21,090
28 Sep 15	15.85000 -0.80	16.56	15.85	16.56	20,452
25 Sep 15	16.65000 +0.28	16.92	16.34	16.34	7,600
24 Sep 15	16.37000 +0.37	17.49	15.99	16.09	6,323
23 Sep 15	16.00000 +0.00	16.05	15.98	16.00	1,900
22 Sep 15	16.00000 -0.11	16.13	16.00	16.00	24,400
21 Sep 15	16.11000 +0.81	16.36	15.58	15.60	12,877
18 Sep 15	15.30000 -0.31	16.00	15.30	16.00	9,515
17 Sep 15	15.61000 +0.46	16.00	15.11	15.30	11,550
16 Sep 15	15.15000 +0.19	15.20	15.06	15.10	33,474
15 Sep 15	14.96000 -0.21	15.15	14.96	15.15	12,365
14 Sep 15	15.17000 -0.09	15.35	14.66	15.35	15,791
11 Sep 15	15.26000 -0.37	15.70	15.26	15.63	37,692
10 Sep 15	15.63000 -0.16	15.85	15.63	15.73	2,725
09 Sep 15	15.79000 +0.11	15.90	15.75	15.75	36,008
08 Sep 15	15.68000 +0.07	15.77	15.59	15.72	12,016
04 Sep 15	15.61000 -0.34	15.93	15.61	15.80	10,500
03 Sep 15	15.95000 -0.05	16.10	15.95	16.10	8,712
02 Sep 15	16.00000 -0.13	16.22	15.98	16.22	6,637
01 Sep 15	16.13000 -0.43	16.44	15.99	16.44	4,686
31 Aug 15	16.56000 +0.17	16.59	16.38	16.54	13,250
28 Aug 15	16.39000 -0.24	16.67	16.30	16.50	13,970
27 Aug 15	16.63000 +1.16	16.72	15.61	15.62	32,248
26 Aug 15	15.47000 +0.14	15.54	15.23	15.27	21,182
25 Aug 15	15.33000 +0.08	15.92	15.11	15.85	12,145
24 Aug 15	15.25000 -0.85	16.00	13.65	13.67	74,082
21 Aug 15	16.10000 -0.30	16.35	15.26	16.00	42,173
20 Aug 15	16.40000 -0.60	16.61	16.01	16.09	31,915
19 Aug 15	17.00000 -0.08	17.06	16.90	17.05	12,199
18 Aug 15	17.08000 -0.30	17.30	16.75	17.30	22,038
17 Aug 15	17.38000 -0.02	17.43	17.20	17.40	5,485
14 Aug 15	17.40000 +0.05	17.44	17.03	17.44	11,637
13 Aug 15	17.35000 +0.03	17.61	17.31	17.55	5,243
12 Aug 15	17.32000 -0.38	17.61	17.05	17.52	38,890
11 Aug 15	17.70000 -0.59	18.09	17.50	18.01	24,605
10 Aug 15	18.29000 +0.07	18.49	18.19	18.49	9,582
07 Aug 15	18.22000 +0.21	18.50	18.11	18.34	34,132
06 Aug 15	18.01000 -0.12	18.42	17.82	18.42	30,529
05 Aug 15	18.13000 +0.38	18.33	17.95	18.01	49,500
04 Aug 15	17.75000 -0.10	17.99	17.53	17.68	38,384
31 Jul 15	17.85000 +0.51	18.34	17.44	17.88	71,007
30 Jul 15	17.34000 +0.34	17.98	17.25	17.98	69,553
29 Jul 15	17.00000 +0.00	17.31	16.87	17.06	32,903
28 Jul 15	17.00000 -0.24	17.46	16.96	17.18	28,292
27 Jul 15	17.24000 -0.70	17.89	16.95	17.81	53,245
24 Jul 15	17.94000 +0.23	18.14	17.75	17.94	34,100
23 Jul 15	17.71000 -0.69	18.35	17.40	18.23	33,480
22 Jul 15	18.40000 -0.16	18.57	18.12	18.55	12,230
21 Jul 15	18.56000 -0.16	18.87	18.41	18.87	30,755
20 Jul 15	18.72000 -0.27	19.00	18.72	19.00	11,540
17 Jul 15	18.99000 +0.32	19.00	18.60	18.61	40,076
16 Jul 15	18.67000 -0.33	19.00	18.55	18.98	13,637
15 Jul 15	19.00000 +0.18	19.00	18.71	18.92	29,823
14 Jul 15	18.82000 -0.18	19.00	18.75	19.00	11,982
13 Jul 15	19.00000 +0.00	19.14	18.96	19.10	33,774
10 Jul 15	19.00000 +0.20	19.34	18.79	18.80	40,877
09 Jul 15	18.80000 +0.16	18.94	18.71	18.76	12,183
08 Jul 15	18.64000 -0.63	19.01	18.20	19.01	12,257
07 Jul 15	19.27000 -0.02	19.42	18.90	19.07	7,351
06 Jul 15	19.29000 -0.11	19.50	18.90	19.38	8,538
03 Jul 15	19.40000 -0.08	19.55	19.25	19.55	6,742
02 Jul 15	19.48000 -0.02	19.65	19.17	19.65	52,270
30 Jun 15	19.50000 +0.00	19.59	19.35	19.59	10,955
29 Jun 15	19.50000 -0.33	19.97	19.38	19.97	10,558
26 Jun 15	19.83000 -0.59	20.54	19.77	20.54	15,295
25 Jun 15	20.42000 -0.08	20.52	20.29	20.50	7,910
24 Jun 15	20.50000 +0.00	20.50	20.39	20.39	8,788
23 Jun 15	20.50000 +0.19	20.50	20.28	20.37	7,002
22 Jun 15	20.31000 -0.10	20.49	20.25	20.49	9,797
19 Jun 15	20.41000 -0.42	20.88	20.41	20.88	13,666
18 Jun 15	20.83000 +0.93	20.83	19.95	20.25	48,000
17 Jun 15	19.90000 +0.21	20.20	19.60	19.60	27,618
16 Jun 15	19.69000 +0.77	19.90	18.95	18.99	175,130
15 Jun 15	18.92000 +0.01	18.98	18.84	18.98	3,741
12 Jun 15	18.91000 +0.05	18.91	18.79	18.84	4,750
11 Jun 15	18.86000 -0.05	18.86	18.77	18.78	3,137
10 Jun 15	18.91000 -0.04	19.09	18.80	19.01	9,680
09 Jun 15	18.95000 +0.10	19.14	18.75	18.95	0
08 Jun 15	18.85000 -0.41	19.50	18.76	19.50	0
05 Jun 15	19.26000 -0.05	19.69	19.22	19.69	14,172
04 Jun 15	19.31000 +0.28	19.64	19.10	19.27	107,690
03 Jun 15	19.03000 -0.14	19.15	19.01	19.14	6,875
02 Jun 15	19.17000 -0.06	19.41	19.00	19.24	37,775
01 Jun 15	19.23000 +0.00	19.39	18.83	19.38	10,785
29 May 15	19.23000 +0.52	19.38	18.75	18.75	26,300
28 May 15	18.71000 -0.31	19.01	18.70	19.01	20,124
27 May 15	19.02000 -0.25	19.21	18.77	19.21	40,532
26 May 15	19.27000 -0.38	19.65	19.16	19.65	26,884
25 May 15	19.65000 -0.39	20.00	19.55	19.96	14,108
22 May 15	20.04000 -0.03	20.14	19.95	20.01	16,572
21 May 15	20.07000 -0.23	20.23	20.00	20.23	15,414
20 May 15	20.30000 +0.05	20.30	20.10	20.10	14,790
19 May 15	20.25000 -0.15	20.40	20.10	20.39	19,967
15 May 15	20.40000 +0.08	20.48	20.06	20.40	61,982
14 May 15	20.32000 -0.38	20.99	20.31	20.99	12,609
13 May 15	20.70000 -0.14	20.89	20.40	20.80	24,484
12 May 15	20.84000 -0.11	21.07	20.55	20.86	34,082
11 May 15	20.95000 +0.05	21.68	20.79	21.05	42,295
08 May 15	20.90000 +0.39	21.22	20.72	20.76	17,735
07 May 15	20.51000 -0.91	21.32	20.51	21.31	36,183
06 May 15	21.42000 -0.18	21.71	20.75	21.71	33,311
05 May 15	21.60000 -0.97	22.95	21.30	22.74	68,633
04 May 15	22.57000 +1.11	22.75	21.50	21.50	65,577
01 May 15	21.46000 -0.03	21.60	21.27	21.33	59,812
30 Apr 15	21.49000 +0.09	21.49	21.06	21.39	25,191
29 Apr 15	21.40000 -0.15	21.60	21.27	21.28	8,024
28 Apr 15	21.55000 +0.23	21.55	21.06	21.51	7,925
27 Apr 15	21.32000 -0.28	21.67	21.11	21.61	26,487
24 Apr 15	21.60000 +0.08	21.67	21.50	21.60	23,315
23 Apr 15	21.52000 +0.11	21.59	21.39	21.47	20,207
22 Apr 15	21.41000 -0.14	21.42	21.06	21.36	13,778
21 Apr 15	21.55000 +0.05	21.64	21.11	21.57	16,320
20 Apr 15	21.50000 +0.20	21.59	21.30	21.37	15,054
17 Apr 15	21.30000 -0.37	21.59	21.04	21.59	11,884
16 Apr 15	21.67000 +0.22	21.67	21.45	21.50	32,441
15 Apr 15	21.45000 +0.45	21.57	21.15	21.18	74,223
14 Apr 15	21.00000 +0.00	21.11	20.87	21.00	24,795
13 Apr 15	21.00000 -0.41	21.48	20.90	21.48	18,459
10 Apr 15	21.41000 -0.07	21.57	21.37	21.52	23,330
09 Apr 15	21.48000 +0.16	21.52	21.36	21.43	20,498
08 Apr 15	21.32000 +0.33	21.47	21.14	21.14	14,069
07 Apr 15	20.99000 -0.04	21.52	20.75	21.19	33,971
06 Apr 15	21.03000 +0.96	21.10	19.86	19.86	38,429
02 Apr 15	20.07000 +0.37	20.23	19.09	19.67	52,582
01 Apr 15	19.70000 -0.66	20.49	19.56	20.47	24,588
31 Mar 15	20.36000 -0.14	20.41	19.85	20.40	16,568
30 Mar 15	20.50000 -0.46	21.09	20.49	21.09	16,367
27 Mar 15	20.96000 -0.14	21.13	20.50	21.13	10,321
26 Mar 15	21.10000 +0.03	21.23	20.96	21.16	88,697
25 Mar 15	21.07000 +0.05	21.14	20.79	20.79	8,785
24 Mar 15	21.02000 -0.23	21.30	20.76	21.30	8,983
23 Mar 15	21.25000 +0.07	21.67	21.20	21.20	10,810
20 Mar 15	21.18000 -0.25	21.51	20.95	21.42	19,055
19 Mar 15	21.43000 -0.08	21.67	21.21	21.60	36,268
18 Mar 15	21.51000 -0.16	21.80	21.51	21.67	29,156
17 Mar 15	21.67000 +0.58	21.80	21.20	21.20	26,471
16 Mar 15	21.09000 -0.26	21.41	20.49	21.41	36,474
13 Mar 15	21.35000 -0.83	22.25	21.11	22.19	20,843
12 Mar 15	22.18000 +0.67	22.40	21.60	21.60	33,266
11 Mar 15	21.51000 -0.34	21.85	21.00	21.75	45,282
10 Mar 15	21.85000 -0.18	21.97	21.80	21.97	22,789
09 Mar 15	22.03000 -0.29	22.32	21.89	22.32	34,137
06 Mar 15	22.32000 +0.16	22.48	22.00	22.17	155,395
05 Mar 15	22.16000 -0.43	22.59	21.95	22.59	19,903
04 Mar 15	22.59000 +0.02	22.67	22.07	22.67	19,820
03 Mar 15	22.57000 +0.33	22.70	22.25	22.25	73,927
02 Mar 15	22.24000 +0.24	22.29	21.35	21.63	76,402
27 Feb 15	22.00000 -0.54	22.31	21.30	22.31	81,306
26 Feb 15	22.54000 -0.15	22.92	22.44	22.92	21,459
25 Feb 15	22.69000 -0.47	23.30	22.55	23.30	34,025
24 Feb 15	23.16000 +1.26	23.46	21.99	21.99	125,863
23 Feb 15	21.90000 +0.13	22.03	21.53	21.53	72,855
20 Feb 15	21.77000 +0.65	22.04	21.37	21.41	135,254
19 Feb 15	21.12000 +1.84	22.58	20.60	21.50	214,103
18 Feb 15	19.28000 -0.02	19.50	19.10	19.29	16,482
17 Feb 15	19.30000 +0.58	19.30	18.80	19.00	13,429
13 Feb 15	18.72000 +0.12	19.02	18.53	18.53	28,451
12 Feb 15	18.60000 -0.25	19.39	18.30	18.87	33,472
11 Feb 15	18.85000 -0.06	19.00	18.69	19.00	17,067
10 Feb 15	18.91000 +0.29	18.99	18.47	18.47	19,991
09 Feb 15	18.62000 +0.05	18.83	18.45	18.74	16,409
06 Feb 15	18.57000 +0.29	18.66	18.30	18.30	24,991
05 Feb 15	18.28000 +0.16	18.40	18.00	18.13	16,730
04 Feb 15	18.12000 -0.73	18.80	18.02	18.76	33,867
03 Feb 15	18.85000 +0.45	18.90	18.31	18.38	18,065
02 Feb 15	18.40000 +0.12	18.45	18.28	18.42	17,306
30 Jan 15	18.28000 -0.72	19.25	18.06	19.00	40,723
29 Jan 15	19.00000 -0.49	19.75	18.94	19.37	39,669
28 Jan 15	19.49000 -0.09	20.00	19.25	19.62	42,355
27 Jan 15	19.58000 -0.11	19.80	19.30	19.80	70,141
26 Jan 15	19.69000 +0.12	19.94	19.50	19.73	20,461
23 Jan 15	19.57000 -0.13	19.80	19.54	19.80	21,212
22 Jan 15	19.70000 +0.55	20.04	19.48	19.92	53,392
21 Jan 15	19.15000 +0.68	20.24	19.00	19.00	55,998
20 Jan 15	18.47000 -0.21	18.87	17.72	18.85	67,652
19 Jan 15	18.68000 +1.32	18.76	17.93	17.98	107,607
16 Jan 15	17.36000 +0.26	17.85	17.10	17.10	17,713
15 Jan 15	17.10000 +0.10	17.27	16.96	17.00	14,857
14 Jan 15	17.00000 -0.20	17.11	16.71	17.04	47,784
13 Jan 15	17.20000 -0.40	17.77	17.06	17.73	17,852
12 Jan 15	17.60000 -0.25	17.94	17.46	17.90	47,992
09 Jan 15	17.85000 -0.62	18.71	17.85	18.71	17,841
08 Jan 15	18.47000 +0.29	18.51	17.83	18.31	34,534
07 Jan 15	18.18000 -0.18	18.68	18.09	18.68	9,150
06 Jan 15	18.36000 -0.93	19.00	18.10	18.79	32,051
05 Jan 15	19.29000 -0.38	19.65	19.05	19.58	14,979
02 Jan 15	19.67000 -0.39	20.22	19.58	20.10	12,982
31 Dec 14	20.06000 -0.12	20.09	19.44	20.00	23,415
30 Dec 14	20.18000 -0.58	20.61	19.80	20.61	24,800
29 Dec 14	20.76000 +0.50	20.97	20.55	20.66	57,425
24 Dec 14	20.26000 +0.32	20.63	19.89	20.19	17,217
23 Dec 14	19.94000 +0.73	20.32	19.63	20.17	53,714
22 Dec 14	19.21000 -0.14	19.62	18.87	19.62	48,743
19 Dec 14	19.35000 +1.10	19.64	18.63	18.71	98,988
18 Dec 14	18.25000 -0.47	19.07	18.25	19.07	33,760
17 Dec 14	18.72000 +0.97	19.08	17.94	18.26	35,431
16 Dec 14	17.75000 +0.82	18.22	16.90	16.90	30,409
15 Dec 14	16.93000 -0.56	17.45	16.56	17.38	64,311
12 Dec 14	17.49000 -1.59	18.95	17.39	18.52	93,375
11 Dec 14	19.08000 -1.10	20.15	18.81	19.91	236,923
10 Dec 14	20.18000 -1.11	21.37	20.03	21.36	41,254
09 Dec 14	21.29000 -0.33	21.71	21.21	21.51	30,940
08 Dec 14	21.62000 -0.69	22.33	21.46	21.99	33,012
05 Dec 14	22.31000 +0.36	22.50	21.76	21.76	16,784
04 Dec 14	21.95000 -0.23	22.19	21.62	22.19	42,535
03 Dec 14	22.18000 -0.04	22.30	21.32	22.05	43,596
02 Dec 14	22.22000 -0.24	22.61	22.22	22.23	5,535
01 Dec 14	22.46000 -0.54	22.85	22.05	22.85	35,348
28 Nov 14	23.00000 +0.00	23.15	22.67	23.15	66,052
27 Nov 14	23.00000 -0.25	23.53	22.68	22.80	56,861
26 Nov 14	23.25000 -0.65	23.75	23.25	23.59	17,297
25 Nov 14	23.90000 -0.05	24.05	23.83	23.83	20,131
24 Nov 14	23.95000 +1.19	24.10	22.89	23.00	166,968
21 Nov 14	22.76000 +0.76	22.92	22.15	22.15	17,399
20 Nov 14	22.00000 +0.34	22.01	21.58	21.62	9,604
19 Nov 14	21.66000 +0.10	21.68	21.50	21.52	16,537
18 Nov 14	21.56000 -0.06	21.75	21.55	21.68	9,864
17 Nov 14	21.62000 -0.11	21.67	21.50	21.56	14,338
14 Nov 14	21.73000 +0.14	21.99	21.49	21.51	17,762
13 Nov 14	21.59000 -0.05	21.64	21.43	21.52	8,621
12 Nov 14	21.64000 -0.16	21.98	21.19	21.98	24,939
11 Nov 14	21.80000 +0.10	21.99	20.85	21.54	396,110
10 Nov 14	21.70000 -0.09	21.81	21.14	21.65	48,052
07 Nov 14	21.79000 -1.71	23.00	20.69	23.00	262,154
06 Nov 14	23.50000 +0.16	23.62	23.25	23.25	20,126
05 Nov 14	23.34000 -0.15	23.67	23.22	23.67	9,740
04 Nov 14	23.49000 +0.08	23.50	23.20	23.20	49,556
03 Nov 14	23.41000 -0.04	23.94	23.20	23.40	18,992
31 Oct 14	23.45000 +0.04	23.69	23.38	23.69	14,847
30 Oct 14	23.41000 -0.09	23.55	23.18	23.31	36,469
29 Oct 14	23.50000 -0.14	23.52	23.15	23.51	12,235
28 Oct 14	23.64000 +0.26	23.78	23.38	23.38	12,447
27 Oct 14	23.38000 -0.71	24.13	23.26	24.13	19,020
24 Oct 14	24.09000 +0.09	24.16	24.01	24.16	7,251
23 Oct 14	24.00000 +0.61	24.13	23.76	23.84	20,308
22 Oct 14	23.39000 -0.31	24.20	23.26	23.80	14,615
21 Oct 14	23.70000 +0.28	23.87	23.65	23.87	26,746
20 Oct 14	23.42000 -0.50	24.09	23.29	24.05	6,765
17 Oct 14	23.92000 +0.67	24.19	23.60	23.71	47,650
16 Oct 14	23.25000 +1.16	23.45	21.89	21.89	11,959
15 Oct 14	22.09000 -0.67	22.61	21.94	22.00	51,819
14 Oct 14	22.76000 -0.51	22.86	21.71	22.69	59,589
10 Oct 14	23.27000 -0.34	23.78	22.60	23.51	25,472
09 Oct 14	23.61000 -0.38	24.00	23.61	24.00	118,660
08 Oct 14	23.99000 +0.44	24.27	23.19	23.19	94,475
07 Oct 14	23.55000 -0.20	23.90	23.47	23.75	121,291
06 Oct 14	23.75000 -0.27	24.34	23.63	23.93	31,324
03 Oct 14	24.02000 +1.50	24.30	22.83	22.83	104,790
02 Oct 14	22.52000 -0.32	22.86	22.05	22.86	33,236
01 Oct 14	22.84000 +0.13	22.99	22.55	22.82	18,771
30 Sep 14	22.71000 +0.17	22.93	22.47	22.54	16,186
29 Sep 14	22.54000 -0.32	22.83	22.30	22.83	14,314
26 Sep 14	22.86000 +0.61	22.89	22.00	22.04	16,092
25 Sep 14	22.25000 -0.44	22.98	22.00	22.98	22,159
24 Sep 14	22.69000 +0.09	23.50	22.14	22.93	28,659
23 Sep 14	22.60000 +0.11	22.80	21.50	22.19	43,387
22 Sep 14	22.49000 -1.46	23.67	22.43	23.52	46,891
19 Sep 14	23.95000 +0.00	23.95	23.65	23.65	26,794
18 Sep 14	23.95000 -0.45	24.29	23.78	24.29	18,390
17 Sep 14	24.40000 -0.07	24.50	24.07	24.50	16,658
16 Sep 14	24.47000 +0.42	24.60	24.05	24.23	65,938
15 Sep 14	24.05000 +0.52	24.30	23.43	23.55	35,351
12 Sep 14	23.53000 +0.56	23.54	22.70	23.06	31,750
11 Sep 14	22.97000 -0.61	23.38	22.49	23.25	75,936
10 Sep 14	23.58000 -0.27	23.88	23.03	23.88	31,060
09 Sep 14	23.85000 -0.35	23.97	23.68	23.97	12,136
08 Sep 14	24.20000 +0.34	24.39	23.76	23.93	13,452
05 Sep 14	23.86000 -0.34	24.13	23.26	23.91	35,461
04 Sep 14	24.20000 -0.40	24.67	23.86	24.52	32,728
03 Sep 14	24.60000 -0.18	24.80	24.30	24.68	21,520
02 Sep 14	24.78000 -0.04	24.85	24.65	24.80	29,301
29 Aug 14	24.82000 +0.19	24.82	24.24	24.60	24,506
28 Aug 14	24.63000 +0.13	24.95	24.59	24.64	37,146
27 Aug 14	24.50000 +0.20	24.62	23.80	24.22	44,505
26 Aug 14	24.30000 -0.25	24.78	24.00	24.78	32,059
25 Aug 14	24.55000 +0.37	24.79	24.00	24.22	42,061
22 Aug 14	24.18000 +0.76	24.23	23.04	23.30	71,632
21 Aug 14	23.42000 -0.98	24.40	23.09	24.33	150,263
20 Aug 14	24.40000 -0.99	25.39	24.25	25.39	71,280
19 Aug 14	25.39000 -0.33	25.92	24.35	25.92	91,972
18 Aug 14	25.72000 -0.23	26.14	25.31	26.13	42,403
15 Aug 14	25.95000 +0.40	26.11	25.40	25.48	43,705
14 Aug 14	25.55000 +0.45	25.66	25.18	25.20	18,780
13 Aug 14	25.10000 +0.01	25.20	24.81	25.20	54,694
12 Aug 14	25.09000 -0.05	25.74	25.09	25.44	58,833
11 Aug 14	25.14000 +1.19	25.59	23.79	24.20	350,653
08 Aug 14	23.95000 +0.00	24.00	23.50	24.00	29,459
07 Aug 14	23.95000 +0.15	24.20	23.74	23.98	33,941
06 Aug 14	23.80000 -0.34	24.20	23.64	24.20	26,636
05 Aug 14	24.14000 +1.04	24.42	23.09	23.10	45,919
01 Aug 14	23.10000 -0.65	24.24	23.00	23.70	43,794
31 Jul 14	23.75000 -0.61	25.00	23.75	24.88	159,949
30 Jul 14	24.36000 +0.87	25.24	23.98	24.08	62,371
29 Jul 14	23.49000 +0.79	23.62	22.74	23.34	56,424
28 Jul 14	22.70000 +1.53	23.39	21.14	22.78	86,969
25 Jul 14	21.17000 -0.25	21.40	20.96	21.30	13,143
24 Jul 14	21.42000 -0.18	21.60	21.27	21.60	7,355
23 Jul 14	21.60000 +0.75	21.60	20.98	20.98	4,660
22 Jul 14	20.85000 +0.00	21.41	20.85	21.41	11,223
21 Jul 14	20.85000 -0.53	21.45	20.70	21.38	19,225
18 Jul 14	21.38000 -0.09	21.84	21.37	21.41	9,517
17 Jul 14	21.47000 +0.28	21.48	21.23	21.34	5,275
16 Jul 14	21.19000 +0.49	21.22	20.71	20.75	10,683
15 Jul 14	20.70000 -0.39	21.31	20.57	21.30	31,494
14 Jul 14	21.09000 -0.49	21.73	20.99	21.58	23,030
11 Jul 14	21.58000 -0.23	22.21	21.58	22.20	8,371
10 Jul 14	21.81000 -0.58	22.50	21.15	22.42	41,830
09 Jul 14	22.39000 +0.55	22.48	21.96	21.99	41,516
08 Jul 14	21.84000 +0.66	22.00	21.18	21.18	29,740
07 Jul 14	21.18000 +0.39	21.35	20.84	20.93	33,205
04 Jul 14	20.79000 +0.49	21.00	20.36	20.36	24,560
03 Jul 14	20.30000 +0.36	20.35	19.97	19.97	23,005
02 Jul 14	19.94000 -0.01	20.10	19.85	19.95	23,400
30 Jun 14	19.95000 -0.51	20.61	19.84	20.58	16,101
27 Jun 14	20.46000 +0.05	20.68	20.35	20.36	7,224
26 Jun 14	20.41000 -0.10	20.69	20.30	20.60	12,828
25 Jun 14	20.51000 -0.05	20.80	20.39	20.39	42,113
24 Jun 14	20.56000 -0.29	20.88	20.55	20.88	14,815
23 Jun 14	20.85000 +0.09	20.89	20.80	20.88	21,609
20 Jun 14	20.76000 +0.11	21.00	20.65	20.70	81,542
19 Jun 14	20.65000 -0.05	20.85	20.59	20.80	24,021
18 Jun 14	20.70000 +0.15	20.88	20.64	20.64	60,025
17 Jun 14	20.55000 +0.55	20.67	19.98	20.03	48,743
16 Jun 14	20.00000 -0.03	20.03	19.90	20.00	25,846
13 Jun 14	20.03000 +0.23	20.03	19.70	19.70	30,867
12 Jun 14	19.80000 -0.20	20.00	19.72	20.00	4,387
11 Jun 14	20.00000 +0.10	20.00	19.80	19.89	42,777
10 Jun 14	19.90000 +0.05	19.90	19.66	19.90	133,709
09 Jun 14	19.85000 +0.20	19.85	19.50	19.50	20,826
06 Jun 14	19.65000 +0.04	19.74	19.50	19.74	9,759
05 Jun 14	19.61000 -0.06	19.77	19.56	19.67	13,946
04 Jun 14	19.67000 -0.03	19.86	19.55	19.86	18,902
03 Jun 14	19.70000 -0.14	19.90	19.70	19.90	21,870
02 Jun 14	19.84000 -0.20	20.09	19.71	19.81	52,811
30 May 14	20.04000 +0.17	20.10	19.90	19.99	20,620
29 May 14	19.87000 +0.03	19.88	19.77	19.85	36,984
28 May 14	19.84000 +0.50	19.85	19.30	19.45	33,948
27 May 14	19.34000 +0.12	19.49	18.97	19.22	22,187
26 May 14	19.22000 +0.27	19.22	18.95	19.14	11,993
23 May 14	18.95000 +0.15	19.00	18.75	18.85	15,025
22 May 14	18.80000 +0.08	19.00	18.72	18.84	15,520
21 May 14	18.72000 +0.24	19.50	18.54	18.80	33,141
20 May 14	18.48000 -0.21	18.95	18.40	18.95	32,017
16 May 14	18.69000 -0.36	19.09	18.50	19.06	19,130
15 May 14	19.05000 -0.52	19.56	19.04	19.51	19,028
14 May 14	19.57000 +0.06	19.71	19.50	19.63	20,497
13 May 14	19.51000 +0.00	19.70	19.51	19.55	41,593
12 May 14	19.51000 +0.60	20.00	18.90	19.00	64,587
09 May 14	18.91000 -0.36	19.20	18.56	19.20	43,241
08 May 14	19.27000 +0.34	19.82	19.18	19.18	66,863
07 May 14	18.93000 +0.50	19.00	18.50	18.50	45,629
06 May 14	18.43000 -0.02	18.49	18.37	18.45	36,901
05 May 14	18.45000 +0.18	18.50	18.27	18.27	30,090
02 May 14	18.27000 +0.25	18.40	18.03	18.22	38,633
01 May 14	18.02000 +0.47	18.05	17.53	17.53	15,812
30 Apr 14	17.55000 -0.20	17.99	17.55	17.86	13,607
29 Apr 14	17.75000 -0.21	18.00	17.50	17.96	18,745
28 Apr 14	17.96000 -0.04	18.25	17.90	18.24	11,387
25 Apr 14	18.00000 -0.13	18.10	18.00	18.03	8,501
24 Apr 14	18.13000 +0.09	18.20	18.03	18.10	11,454
23 Apr 14	18.04000 -0.10	18.20	18.02	18.10	7,112
22 Apr 14	18.14000 -0.41	18.60	18.02	18.60	47,691
21 Apr 14	18.55000 +0.32	18.90	17.81	18.46	35,372
17 Apr 14	18.23000 -0.26	18.72	18.21	18.67	42,227
16 Apr 14	18.49000 +0.89	18.60	17.76	17.82	28,315
15 Apr 14	17.60000 +0.09	17.74	17.46	17.66	18,746
14 Apr 14	17.51000 -0.31	17.90	17.46	17.82	20,241
11 Apr 14	17.82000 +0.17	17.82	17.32	17.60	14,723
10 Apr 14	17.65000 +0.10	17.97	17.38	17.55	17,899
09 Apr 14	17.55000 +0.13	17.55	17.25	17.25	11,120
08 Apr 14	17.42000 -0.18	17.51	16.85	17.42	32,071
07 Apr 14	17.60000 -0.40	18.21	17.55	18.21	44,347
04 Apr 14	18.00000 +0.13	18.03	17.75	17.91	9,007
03 Apr 14	17.87000 -0.15	18.24	17.85	18.24	14,171
02 Apr 14	18.02000 -0.23	18.25	17.65	18.25	20,745
01 Apr 14	18.25000 +0.31	18.35	18.05	18.11	19,585
31 Mar 14	17.94000 +0.51	18.05	17.46	17.68	50,580
28 Mar 14	17.43000 -0.01	17.75	17.40	17.50	12,716
27 Mar 14	17.44000 -0.36	17.98	17.42	17.98	17,178
26 Mar 14	17.80000 +0.19	18.10	17.53	17.53	9,225
25 Mar 14	17.61000 -0.29	17.86	17.57	17.80	16,257
24 Mar 14	17.90000 +0.00	18.09	17.80	17.88	42,567
21 Mar 14	17.90000 -0.18	18.10	17.79	18.01	40,793
20 Mar 14	18.08000 -0.11	18.22	18.07	18.19	16,252
19 Mar 14	18.19000 -0.26	18.50	18.14	18.35	31,174
18 Mar 14	18.45000 +0.05	18.45	18.25	18.40	5,721
17 Mar 14	18.40000 -0.18	18.53	18.15	18.52	22,102
14 Mar 14	18.58000 -0.32	18.90	18.46	18.90	19,914
13 Mar 14	18.90000 +0.20	19.00	18.70	18.94	26,793
12 Mar 14	18.70000 -0.30	19.01	18.57	18.88	27,333
11 Mar 14	19.00000 +0.00	19.04	18.83	18.94	16,396
10 Mar 14	19.00000 -0.35	19.66	18.75	19.54	46,062
07 Mar 14	19.35000 +0.92	19.75	19.03	19.04	85,196
06 Mar 14	18.43000 +1.31	19.03	17.50	18.10	186,919
05 Mar 14	17.12000 +0.10	17.22	16.86	17.22	14,499
04 Mar 14	17.02000 +0.02	17.29	16.90	16.90	39,651
03 Mar 14	17.00000 -0.50	17.54	16.71	17.54	18,965
28 Feb 14	17.50000 +0.16	17.66	17.28	17.28	16,997
27 Feb 14	17.34000 +0.05	17.41	16.75	17.41	23,684
26 Feb 14	17.29000 +0.30	17.46	17.00	17.14	23,400
25 Feb 14	16.99000 +0.64	17.11	16.25	16.35	62,355
24 Feb 14	16.35000 -0.14	16.45	16.16	16.45	7,845
21 Feb 14	16.49000 +0.15	17.00	16.18	16.40	65,770
20 Feb 14	16.34000 +0.38	16.35	15.85	15.96	49,514
19 Feb 14	15.96000 -0.15	16.10	15.70	16.05	27,008
18 Feb 14	16.11000 +0.09	16.73	16.04	16.73	35,088
14 Feb 14	16.02000 +0.82	16.70	15.00	15.25	167,686
13 Feb 14	15.20000 +0.01	15.20	14.92	15.20	64,225
12 Feb 14	15.19000 -0.01	15.34	15.13	15.34	6,788
11 Feb 14	15.20000 +0.05	15.20	14.90	15.07	51,709
10 Feb 14	15.15000 -0.05	15.60	15.15	15.39	15,220
07 Feb 14	15.20000 -0.03	15.52	15.00	15.52	12,428
06 Feb 14	15.23000 -0.02	15.35	15.16	15.20	15,380
05 Feb 14	15.25000 -0.09	15.50	15.21	15.38	9,831
04 Feb 14	15.34000 +0.23	15.40	15.25	15.37	8,371
03 Feb 14	15.11000 -0.59	15.62	15.05	15.58	22,436
31 Jan 14	15.70000 -0.05	15.79	15.35	15.66	3,690
30 Jan 14	15.75000 +0.03	15.75	15.50	15.51	10,060
29 Jan 14	15.72000 -0.03	15.80	15.50	15.80	6,095
28 Jan 14	15.75000 +0.45	15.79	15.15	15.35	36,550
27 Jan 14	15.30000 -0.46	15.68	15.15	15.52	18,029
24 Jan 14	15.76000 -0.24	16.11	15.75	16.01	20,858
23 Jan 14	16.00000 +0.10	16.00	15.20	15.90	75,777
22 Jan 14	15.90000 -0.40	16.49	15.90	16.49	14,590
21 Jan 14	16.30000 -0.20	16.67	16.30	16.67	11,210
20 Jan 14	16.50000 +0.00	16.75	16.31	16.60	8,802
17 Jan 14	16.50000 +0.28	16.76	16.40	16.50	7,201
16 Jan 14	16.22000 -0.23	16.37	16.05	16.37	3,292
15 Jan 14	16.45000 +0.60	16.45	15.85	15.94	12,145
14 Jan 14	15.85000 -0.40	16.43	15.76	16.43	39,116
13 Jan 14	16.25000 -0.48	16.90	16.25	16.68	16,590
10 Jan 14	16.73000 -0.31	17.29	16.52	17.29	11,644
09 Jan 14	17.04000 +0.00	17.60	16.83	17.22	22,971
08 Jan 14	17.04000 +0.04	17.19	16.52	17.05	28,684
07 Jan 14	17.00000 -0.87	17.95	16.51	17.95	51,088
06 Jan 14	17.87000 -0.07	18.05	17.85	18.05	27,168
03 Jan 14	17.94000 -0.01	18.04	17.80	17.81	12,836
02 Jan 14	17.95000 +0.65	18.09	17.20	17.47	13,734
31 Dec 13	17.30000 +0.30	17.48	17.01	17.01	22,724
30 Dec 13	17.00000 +0.64	17.00	16.36	16.36	7,622
27 Dec 13	16.36000 +0.41	16.44	16.00	16.09	7,040
24 Dec 13	15.95000 +0.08	16.10	15.90	15.91	2,036
23 Dec 13	15.87000 -0.13	16.08	15.87	16.08	6,850
20 Dec 13	16.00000 +0.14	16.08	15.86	15.86	10,016
19 Dec 13	15.86000 -0.12	16.10	15.86	16.10	18,371
18 Dec 13	15.98000 -0.06	16.20	15.98	16.05	9,939
17 Dec 13	16.04000 -0.14	16.20	15.98	16.16	19,740
16 Dec 13	16.18000 -0.14	16.41	16.07	16.39	21,819
13 Dec 13	16.32000 +0.07	16.40	16.15	16.33	11,624
12 Dec 13	16.25000 -0.74	17.00	16.25	17.00	15,202
11 Dec 13	16.99000 +0.09	16.99	16.80	16.90	16,296
10 Dec 13	16.90000 +0.03	16.90	16.36	16.69	12,309
09 Dec 13	16.87000 +0.67	16.92	16.33	16.40	17,710
06 Dec 13	16.20000 -0.03	16.42	16.20	16.42	3,417
05 Dec 13	16.23000 +0.22	16.23	16.00	16.00	2,450
04 Dec 13	16.01000 -0.41	16.42	16.00	16.42	9,449
03 Dec 13	16.42000 -0.18	16.53	16.00	16.50	111,281
02 Dec 13	16.60000 +0.75	16.62	15.93	16.00	32,285
29 Nov 13	15.85000 +0.45	16.00	15.26	15.50	67,797
28 Nov 13	15.40000 +0.35	15.70	15.15	15.15	55,712
27 Nov 13	15.05000 -0.05	15.10	14.90	15.10	26,826
26 Nov 13	15.10000 +0.35	15.22	14.66	14.81	47,136
25 Nov 13	14.75000 +0.27	14.80	14.48	14.48	59,729
22 Nov 13	14.48000 +0.20	14.48	14.27	14.27	38,085
21 Nov 13	14.28000 +0.04	14.28	14.01	14.10	17,344
20 Nov 13	14.24000 +0.19	14.27	13.80	13.86	12,236
19 Nov 13	14.05000 +0.24	14.10	13.91	13.93	18,361
18 Nov 13	13.81000 -0.43	14.10	13.77	14.10	14,545
15 Nov 13	14.24000 +0.25	14.24	13.99	13.99	9,848
14 Nov 13	13.99000 +0.66	14.00	13.31	13.40	13,346
13 Nov 13	13.33000 -0.60	13.84	13.10	13.84	99,641
12 Nov 13	13.93000 -0.07	13.98	13.80	13.98	11,737
11 Nov 13	14.00000 +0.01	14.09	13.90	14.07	14,386
08 Nov 13	13.99000 +0.05	14.05	13.91	13.98	10,350
07 Nov 13	13.94000 +0.04	14.20	13.85	14.07	27,381
06 Nov 13	13.90000 -0.25	14.15	13.73	14.15	96,881
05 Nov 13	14.15000 -0.21	14.27	14.15	14.27	9,675
04 Nov 13	14.36000 -0.13	14.50	14.35	14.50	5,486
01 Nov 13	14.49000 +0.05	14.49	14.35	14.35	7,754
31 Oct 13	14.44000 +0.11	14.49	14.25	14.49	17,970
30 Oct 13	14.33000 -0.17	14.49	14.29	14.38	13,333
29 Oct 13	14.50000 -0.22	14.66	14.40	14.66	38,045
28 Oct 13	14.72000 -0.02	14.75	14.72	14.74	2,491
25 Oct 13	14.74000 +0.04	14.75	14.70	14.74	7,874
24 Oct 13	14.70000 +0.10	14.70	14.61	14.63	37,450
23 Oct 13	14.60000 +0.00	14.75	14.30	14.45	56,255
22 Oct 13	14.60000 -0.02	14.68	14.15	14.65	51,550
21 Oct 13	14.62000 -1.15	14.93	14.35	14.85	189,217
18 Oct 13	15.77000 +0.25	16.01	15.36	15.75	24,488
17 Oct 13	15.52000 +0.03	15.92	15.23	15.50	45,429
16 Oct 13	15.49000 +0.39	15.52	15.08	15.08	13,158
15 Oct 13	15.10000 +0.84	15.22	14.44	14.49	44,230
11 Oct 13	14.26000 +0.49	14.26	13.85	13.85	7,200
10 Oct 13	13.77000 -0.17	13.95	13.75	13.84	3,928
09 Oct 13	13.94000 +0.19	13.95	13.75	13.89	5,915
08 Oct 13	13.75000 -0.07	13.93	13.75	13.93	3,345
07 Oct 13	13.82000 -0.02	13.85	13.77	13.80	5,880
04 Oct 13	13.84000 -0.12	13.85	13.84	13.84	1,450
03 Oct 13	13.96000 -0.38	14.30	13.96	14.30	1,800
02 Oct 13	14.34000 +0.44	14.40	13.87	13.97	3,337
01 Oct 13	13.90000 +0.00	13.90	13.70	13.73	4,355
30 Sep 13	13.90000 -0.05	13.94	13.81	13.85	8,480
27 Sep 13	13.95000 -0.05	14.09	13.95	14.09	1,460
26 Sep 13	14.00000 +0.19	14.04	13.84	13.85	2,400
25 Sep 13	13.81000 -0.38	14.21	13.81	14.20	16,895
24 Sep 13	14.19000 -0.32	14.52	14.05	14.51	11,425
23 Sep 13	14.51000 -0.04	14.84	14.50	14.60	20,260
20 Sep 13	14.55000 +0.10	14.59	14.09	14.50	8,920
19 Sep 13	14.45000 +0.59	14.65	13.98	13.98	19,738
18 Sep 13	13.86000 -0.14	14.00	13.79	13.98	7,420
17 Sep 13	14.00000 +0.00	14.00	13.86	14.00	7,865
16 Sep 13	14.00000 +0.00	14.00	13.80	14.00	7,120
13 Sep 13	14.00000 +0.25	14.00	13.47	13.80	28,722
12 Sep 13	13.75000 +0.19	13.80	13.70	13.78	21,342
11 Sep 13	13.56000 +0.06	13.80	13.22	13.26	10,381
10 Sep 13	13.50000 -0.20	14.00	13.40	13.91	12,001
09 Sep 13	13.70000 +0.20	13.75	13.67	13.67	11,245
06 Sep 13	13.50000 +0.50	13.60	13.09	13.09	13,056
05 Sep 13	13.00000 +0.00	13.15	12.83	12.88	14,063
04 Sep 13	13.00000 -0.27	13.12	13.00	13.02	24,511
03 Sep 13	13.27000 -0.42	13.67	13.20	13.42	10,120
30 Aug 13	13.69000 +0.29	13.69	13.34	13.50	9,138
29 Aug 13	13.40000 +0.20	13.55	13.40	13.54	7,145
28 Aug 13	13.20000 -0.39	13.59	13.20	13.50	7,401
27 Aug 13	13.59000 -0.09	13.75	13.59	13.73	8,280
26 Aug 13	13.68000 +0.18	13.69	13.54	13.67	6,990
23 Aug 13	13.50000 -0.19	13.69	13.50	13.69	12,168
22 Aug 13	13.69000 +0.09	13.74	13.54	13.55	5,885
21 Aug 13	13.60000 -0.50	13.95	13.60	13.95	5,565
20 Aug 13	14.10000 +0.05	14.19	13.69	14.19	13,972
19 Aug 13	14.05000 +0.14	14.25	14.00	14.00	24,410
16 Aug 13	13.91000 +0.16	13.99	13.60	13.71	14,457
15 Aug 13	13.75000 -0.23	13.98	13.64	13.98	25,898
14 Aug 13	13.98000 +0.65	14.25	13.28	13.33	22,860
13 Aug 13	13.33000 +0.59	13.38	12.75	12.75	26,311
12 Aug 13	12.74000 +0.24	12.75	12.38	12.49	41,077
09 Aug 13	12.50000 +0.90	13.15	12.16	13.15	66,133
08 Aug 13	11.60000 +0.89	11.60	10.80	10.92	106,607
07 Aug 13	10.71000 -0.40	11.02	10.40	11.02	59,447
06 Aug 13	11.11000 -0.28	11.25	11.02	11.23	8,850
02 Aug 13	11.39000 -0.11	11.51	11.25	11.51	12,060
01 Aug 13	11.50000 +0.00	11.50	11.47	11.50	8,740
31 Jul 13	11.50000 -0.10	11.69	11.45	11.69	8,005
30 Jul 13	11.60000 -0.14	11.66	11.40	11.66	4,950
29 Jul 13	11.74000 +0.07	11.85	11.52	11.61	7,601
26 Jul 13	11.67000 -0.08	11.75	11.57	11.75	11,840
25 Jul 13	11.75000 +0.08	11.80	11.68	11.80	2,401
24 Jul 13	11.67000 -0.23	11.90	11.65	11.90	4,900
23 Jul 13	11.90000 +0.02	11.90	11.86	11.89	1,675
22 Jul 13	11.88000 -0.23	12.20	11.60	12.18	7,267
19 Jul 13	12.11000 -0.09	12.22	12.00	12.15	19,533
18 Jul 13	12.20000 +0.00	12.22	12.18	12.22	14,855
17 Jul 13	12.20000 +0.15	12.23	12.16	12.23	9,046
16 Jul 13	12.05000 +0.05	12.25	11.92	12.00	18,386
15 Jul 13	12.00000 +0.00	12.00	11.93	11.93	12,080
12 Jul 13	12.00000 +0.00	12.00	11.92	12.00	3,255
11 Jul 13	12.00000 +0.20	12.09	11.61	11.80	14,580
10 Jul 13	11.80000 -0.19	12.04	11.69	12.04	51,935
09 Jul 13	11.99000 +0.69	12.20	11.37	11.37	13,669
08 Jul 13	11.30000 +0.13	11.82	10.71	11.25	23,345
05 Jul 13	11.17000 +0.17	11.25	11.00	11.00	8,979
04 Jul 13	11.00000 +0.40	11.00	10.65	10.65	6,718
03 Jul 13	10.60000 -0.01	10.70	10.60	10.63	12,730
02 Jul 13	10.61000 -0.14	10.96	10.59	10.84	8,779
28 Jun 13	10.75000 +0.41	10.85	10.50	10.85	9,886
27 Jun 13	10.34000 -0.01	10.34	10.21	10.21	350
26 Jun 13	10.35000 +0.20	10.35	10.14	10.23	7,700
25 Jun 13	10.15000 +0.27	10.15	9.93	9.93	31,727
24 Jun 13	9.88000 +0.06	9.88	9.52	9.85	7,301
21 Jun 13	9.82000 -0.09	10.10	9.82	10.00	25,799
20 Jun 13	9.91000 -0.27	10.17	9.91	10.17	16,861
19 Jun 13	10.18000 +0.73	10.25	9.56	9.59	56,493
18 Jun 13	9.45000 +0.15	9.45	9.35	9.45	40,040
17 Jun 13	9.30000 +0.00	9.45	9.30	9.45	17,150
14 Jun 13	9.30000 +0.00	9.30	9.29	9.30	2,696
13 Jun 13	9.30000 -0.02	9.39	9.25	9.39	5,779
12 Jun 13	9.32000 +0.32	9.35	8.95	8.95	4,005
11 Jun 13	9.00000 -0.28	9.37	8.81	9.36	17,247
10 Jun 13	9.28000 -0.01	9.50	9.28	9.50	8,940
07 Jun 13	9.29000 -0.06	9.48	9.29	9.48	7,140
06 Jun 13	9.35000 +0.00	9.50	9.34	9.45	13,730
05 Jun 13	9.35000 +0.09	9.50	9.35	9.50	17,553
04 Jun 13	9.26000 -0.09	9.50	9.26	9.50	23,985
03 Jun 13	9.35500 +0.13	9.45	9.30	9.45	27,299
31 May 13	9.23000 -0.07	9.26	9.20	9.26	42,645
30 May 13	9.30000 -0.20	9.41	9.25	9.41	4,200
29 May 13	9.50000 -0.15	9.60	9.50	9.60	1,750
28 May 13	9.65000 -0.08	9.75	9.65	9.73	50,230
27 May 13	9.73000 +0.03	9.73	9.69	9.69	9,076
24 May 13	9.70000 +0.34	9.70	9.39	9.39	1,875
23 May 13	9.36000 -0.06	9.48	9.27	9.27	16,529
22 May 13	9.42000 -0.08	9.45	9.33	9.33	3,900
21 May 13	9.50000 -0.10	9.50	9.26	9.30	10,412
17 May 13	9.60000 -0.18	9.78	9.60	9.78	6,500
16 May 13	9.78000 -0.04	9.82	9.70	9.82	3,901
15 May 13	9.82000 +0.07	9.83	9.75	9.83	1,821
14 May 13	9.75000 -0.05	9.85	9.75	9.80	10,699
13 May 13	9.80000 +0.02	9.98	9.80	9.95	1,800
10 May 13	9.78000 -0.17	9.95	9.75	9.95	15,600
09 May 13	9.95000 +0.00	10.01	9.95	10.01	3,050
08 May 13	9.95000 +0.05	9.98	9.94	9.95	2,980
07 May 13	9.90000 -0.10	10.02	9.90	9.90	12,370
06 May 13	10.00000 +0.00	10.00	9.94	10.00	50,440
03 May 13	10.00000 -0.05	10.01	10.00	10.01	750
02 May 13	10.05000 +0.00	10.05	10.05	10.05	250
30 Apr 13	10.05000 +0.05	10.06	10.01	10.06	14,700
29 Apr 13	10.00000 -0.10	10.05	10.00	10.00	850
26 Apr 13	10.10000 +0.10	10.10	10.05	10.05	1,100
25 Apr 13	10.00000 -0.22	10.16	10.00	10.16	1,750
23 Apr 13	10.22000 +0.22	10.22	10.04	10.04	941
22 Apr 13	10.00000 +0.05	10.00	10.00	10.00	360
19 Apr 13	9.95000 +0.00	9.95	9.95	9.95	505
17 Apr 13	9.95000 -0.05	10.05	9.95	9.95	54,458
16 Apr 13	10.00000 +0.00	10.02	10.00	10.00	6,194
15 Apr 13	10.00000 -0.04	10.02	10.00	10.02	13,400
12 Apr 13	10.04000 +0.09	10.04	9.90	9.90	660
11 Apr 13	9.95000 -0.08	10.01	9.95	9.97	9,000
10 Apr 13	10.03000 +0.05	10.03	10.03	10.03	1,090
09 Apr 13	9.98000 -0.03	9.98	9.85	9.85	300
08 Apr 13	10.01000 +0.00	10.01	9.86	9.99	1,600
05 Apr 13	10.01000 -0.04	10.09	10.01	10.06	1,200
04 Apr 13	10.05000 +0.10	10.06	9.98	9.98	3,000
03 Apr 13	9.95000 +0.00	10.05	9.95	9.95	2,530
02 Apr 13	9.95000 +0.02	10.13	9.89	10.03	6,000
01 Apr 13	9.93000 -0.23	10.01	9.83	9.83	12,874
28 Mar 13	10.16000 -0.05	10.32	10.10	10.15	7,810
27 Mar 13	10.21000 +0.00	10.25	10.15	10.16	3,270
26 Mar 13	10.21000 -0.29	10.40	10.20	10.40	3,235
25 Mar 13	10.50000 +0.00	10.51	10.39	10.39	1,132
22 Mar 13	10.50000 -0.01	10.60	10.28	10.60	8,255
21 Mar 13	10.51000 +0.01	10.62	10.51	10.62	1,850
20 Mar 13	10.50000 +0.10	10.71	10.30	10.31	12,688
19 Mar 13	10.40000 +0.15	10.40	10.25	10.25	6,257
18 Mar 13	10.25000 +0.25	10.25	10.00	10.00	111,816
15 Mar 13	10.00000 +0.00	10.01	9.90	9.98	22,316
14 Mar 13	10.00000 +0.00	10.18	10.00	10.17	10,700
13 Mar 13	10.00000 -0.10	10.10	10.00	10.08	27,900
12 Mar 13	10.10000 +0.10	10.45	10.01	10.36	25,785
11 Mar 13	10.00000 +0.12	10.06	9.80	9.80	7,040
08 Mar 13	9.88000 +0.37	9.88	9.50	9.52	5,629
07 Mar 13	9.51000 -0.06	9.59	9.50	9.51	1,510
06 Mar 13	9.57000 +0.04	9.57	9.50	9.50	3,250
05 Mar 13	9.53000 -0.20	9.75	9.53	9.75	4,700
04 Mar 13	9.73000 +0.45	9.73	9.39	9.39	11,780
01 Mar 13	9.28000 -0.47	9.65	9.19	9.65	14,435
28 Feb 13	9.75000 -0.10	9.84	9.64	9.84	25,778
27 Feb 13	9.85000 -0.27	10.12	9.85	10.12	2,165
26 Feb 13	10.12000 +0.02	10.23	10.00	10.21	5,200
25 Feb 13	10.10000 +0.16	10.15	9.81	9.81	16,104
22 Feb 13	9.94000 -0.47	10.65	9.80	10.65	158,240
21 Feb 13	10.41000 -0.09	10.50	10.40	10.50	10,655
20 Feb 13	10.50000 -0.05	10.79	10.50	10.78	7,418
19 Feb 13	10.55000 +0.05	10.85	10.55	10.85	5,958
15 Feb 13	10.50000 -0.20	10.80	10.50	10.70	14,280
14 Feb 13	10.70000 +0.08	10.70	10.60	10.60	3,670
13 Feb 13	10.62000 +0.07	10.62	10.55	10.55	3,900
12 Feb 13	10.55000 -0.05	10.60	10.55	10.60	3,075
11 Feb 13	10.60000 +0.08	10.60	10.50	10.51	1,500
08 Feb 13	10.52000 -0.08	10.62	10.40	10.51	1,600
07 Feb 13	10.60000 +0.10	10.64	10.41	10.50	2,350
06 Feb 13	10.50000 +0.20	10.65	10.30	10.30	9,116
05 Feb 13	10.30000 -0.03	10.39	10.30	10.30	3,050
04 Feb 13	10.33000 +0.01	10.63	10.33	10.63	4,870
01 Feb 13	10.32000 -0.08	10.38	10.30	10.38	5,992
31 Jan 13	10.40000 -0.10	10.50	10.40	10.50	12,130
30 Jan 13	10.50000 +0.00	10.63	10.40	10.41	6,600
29 Jan 13	10.50000 +0.20	10.50	10.30	10.30	4,140
28 Jan 13	10.30000 +0.20	10.30	10.20	10.20	13,850
25 Jan 13	10.10000 -0.60	10.60	10.10	10.60	17,520
24 Jan 13	10.70000 -0.05	10.90	10.52	10.75	6,463
23 Jan 13	10.75000 +0.00	10.80	10.70	10.80	7,800
22 Jan 13	10.75000 -0.10	10.90	10.71	10.90	1,555
21 Jan 13	10.85000 +0.45	10.95	10.40	10.72	12,755
18 Jan 13	10.40000 -0.40	10.85	10.31	10.75	523,944
17 Jan 13	10.80000 -0.20	10.98	10.65	10.87	16,807
16 Jan 13	11.00000 +0.60	11.00	10.25	10.51	24,465
15 Jan 13	10.40000 +0.30	10.40	10.10	10.10	8,490
14 Jan 13	10.10000 -0.06	10.36	10.10	10.34	17,923
11 Jan 13	10.16000 +0.16	10.30	9.90	10.00	27,868
10 Jan 13	10.00000 -0.35	10.30	9.99	10.30	35,700
09 Jan 13	10.35000 +0.19	10.68	10.20	10.25	84,621
08 Jan 13	10.16000 +0.36	10.22	9.90	9.90	46,219
07 Jan 13	9.80000 +0.15	9.80	9.59	9.59	41,999
04 Jan 13	9.65000 +0.29	9.65	9.18	9.46	15,925
03 Jan 13	9.36000 +0.16	9.47	9.25	9.25	4,200
02 Jan 13	9.20000 +0.18	9.50	9.12	9.15	8,016
31 Dec 12	9.02000 -0.28	9.24	9.02	9.20	3,953
28 Dec 12	9.30000 -0.15	9.41	9.16	9.41	1,850
27 Dec 12	9.45000 +0.09	9.45	9.07	9.30	2,860
24 Dec 12	9.36000 +0.06	9.50	9.35	9.50	12,838
21 Dec 12	9.30000 +0.00	9.44	9.22	9.42	6,925
20 Dec 12	9.30000 +0.80	9.75	8.60	8.60	24,508
19 Dec 12	8.50000 +0.10	8.58	8.47	8.47	6,778
18 Dec 12	8.40000 +0.01	8.52	8.30	8.49	4,230
17 Dec 12	8.39000 +0.14	8.53	8.28	8.42	8,940
14 Dec 12	8.25000 +0.04	8.25	8.17	8.17	613
13 Dec 12	8.21000 +0.08	8.21	8.12	8.13	2,800
12 Dec 12	8.13000 -0.08	8.21	8.12	8.21	3,600
11 Dec 12	8.21000 +0.00	8.21	8.21	8.21	1,040
10 Dec 12	8.21000 -0.18	8.35	8.21	8.34	3,300
07 Dec 12	8.39000 +0.14	8.44	8.23	8.23	19,272
06 Dec 12	8.25000 +0.07	8.25	8.11	8.11	455
05 Dec 12	8.18000 +0.13	8.18	7.88	8.18	23,666
04 Dec 12	8.05000 -0.10	8.19	8.00	8.02	11,110
03 Dec 12	8.15000 +0.35	8.22	7.80	7.93	12,593
30 Nov 12	7.80000 +0.10	7.80	7.70	7.70	3,500
29 Nov 12	7.70000 +0.12	7.70	7.61	7.70	3,324
28 Nov 12	7.58000 +0.07	7.69	7.47	7.52	13,978
27 Nov 12	7.51000 +0.68	7.71	7.00	7.02	152,835
26 Nov 12	6.83000 -0.16	7.05	6.81	7.05	18,500
23 Nov 12	6.99000 +0.04	6.99	6.99	6.99	8,300
22 Nov 12	6.95000 +0.06	7.00	6.83	6.83	4,751
21 Nov 12	6.89000 +0.19	6.89	6.88	6.88	327
19 Nov 12	6.70000 +0.09	6.80	6.70	6.80	16,701
16 Nov 12	6.61000 +0.00	6.61	6.55	6.56	2,100
15 Nov 12	6.61000 -0.09	6.61	6.55	6.60	228,375
14 Nov 12	6.70000 +0.20	6.70	6.56	6.65	45,850
13 Nov 12	6.50000 +0.00	6.65	6.50	6.50	49,800
09 Nov 12	6.50000 -0.05	6.50	6.50	6.50	350
08 Nov 12	6.55000 +0.05	6.55	6.50	6.50	5,835
07 Nov 12	6.50000 +0.20	6.50	6.30	6.30	10,321
06 Nov 12	6.30000 -0.05	6.32	6.30	6.32	3,615
02 Nov 12	6.35000 +0.00	6.35	6.35	6.35	600
01 Nov 12	6.35000 +0.00	6.35	6.25	6.30	7,459
31 Oct 12	6.35000 +0.00	6.40	6.26	6.40	41,145
30 Oct 12	6.35000 -0.05	6.35	6.35	6.35	200
29 Oct 12	6.40000 +0.09	6.40	6.40	6.40	500
26 Oct 12	6.31000 +0.01	6.31	6.30	6.30	2,160
25 Oct 12	6.30000 -0.06	6.35	6.26	6.32	4,677
24 Oct 12	6.36000 -0.30	6.60	6.36	6.60	2,050
23 Oct 12	6.66000 -0.05	6.67	6.66	6.67	1,180
22 Oct 12	6.71000 -0.06	6.71	6.71	6.71	290
18 Oct 12	6.77000 -0.23	7.00	6.77	7.00	18,050
17 Oct 12	7.00000 +0.02	7.00	6.92	6.92	4,612
16 Oct 12	6.98000 +0.13	6.98	6.83	6.83	3,800
12 Oct 12	6.85000 +0.00	6.85	6.85	6.85	2,012
11 Oct 12	6.85000 -0.01	6.86	6.85	6.86	1,035
10 Oct 12	6.86000 +0.19	6.91	6.86	6.91	360
05 Oct 12	6.67000 -0.08	7.00	6.67	6.96	42,703
04 Oct 12	6.75000 -0.05	6.75	6.70	6.70	3,700
03 Oct 12	6.80000 +0.05	6.90	6.80	6.90	203
28 Sep 12	6.75000 -0.25	6.80	6.74	6.80	4,600
27 Sep 12	7.00000 -0.17	7.01	7.00	7.00	4,000
26 Sep 12	7.17000 -0.08	7.29	7.17	7.29	4,120
25 Sep 12	7.25000 +0.00	7.25	7.25	7.25	500
24 Sep 12	7.25000 +0.00	7.25	7.25	7.25	407
21 Sep 12	7.25000 +0.24	7.25	7.00	7.00	5,000
20 Sep 12	7.01000 -0.08	7.01	6.85	6.90	900
19 Sep 12	7.09000 -0.16	7.09	7.00	7.00	350
17 Sep 12	7.25000 +0.11	7.25	7.14	7.14	3,700
14 Sep 12	7.14000 +0.01	7.14	7.00	7.04	6,100
13 Sep 12	7.13000 +0.13	7.13	7.12	7.12	250
12 Sep 12	7.00000 +0.25	7.01	6.85	6.85	9,009
11 Sep 12	6.75000 +0.05	6.75	6.70	6.75	700
07 Sep 12	6.70000 -0.06	6.80	6.70	6.75	4,200
06 Sep 12	6.76000 -0.24	6.82	6.70	6.81	57,200
05 Sep 12	7.00000 +0.40	7.00	6.81	6.81	16,700
04 Sep 12	6.60000 +0.20	6.60	6.50	6.50	2,700
30 Aug 12	6.40000 +0.05	6.44	6.40	6.44	6,300
29 Aug 12	6.35000 -0.05	6.35	6.35	6.35	300
27 Aug 12	6.40000 -0.04	6.40	6.40	6.40	501
24 Aug 12	6.44000 +0.18	6.44	6.35	6.35	4,100
23 Aug 12	6.26000 +0.00	6.30	6.26	6.30	2,600
22 Aug 12	6.26000 +0.01	6.26	6.26	6.26	6,800
17 Aug 12	6.25000 +0.07	6.25	6.15	6.24	8,550
16 Aug 12	6.18000 -0.02	6.30	6.05	6.30	1,900
15 Aug 12	6.20000 -0.30	6.30	6.20	6.26	4,100
14 Aug 12	6.50000 +0.40	6.70	6.38	6.38	900
10 Aug 12	6.10000 -0.05	6.11	6.03	6.03	1,321
09 Aug 12	6.15000 +0.15	6.15	6.00	6.00	537
07 Aug 12	6.00000 +0.01	6.05	5.90	6.05	13,520
02 Aug 12	5.99000 -0.02	6.10	5.99	6.03	10,200
31 Jul 12	6.01000 +0.16	6.04	6.00	6.02	2,580
30 Jul 12	5.85000 -0.29	6.15	5.85	6.11	20,120
27 Jul 12	6.14000 -0.01	6.15	6.10	6.10	2,500
26 Jul 12	6.15000 -0.15	6.25	6.15	6.25	1,100
24 Jul 12	6.30000 -0.19	6.40	6.30	6.40	7,370
20 Jul 12	6.49000 +0.09	6.49	6.49	6.49	600
19 Jul 12	6.40000 -0.25	6.65	6.40	6.64	4,706
18 Jul 12	6.65000 +0.00	6.65	6.54	6.54	4,118
16 Jul 12	6.65000 +0.27	6.65	6.64	6.64	4,600
13 Jul 12	6.38000 -0.14	6.38	6.38	6.38	1,000
10 Jul 12	6.52000 +0.00	6.52	6.52	6.52	100
09 Jul 12	6.52000 +0.18	6.52	6.52	6.52	301
05 Jul 12	6.34000 -0.20	6.34	6.34	6.34	225
04 Jul 12	6.54000 -0.06	6.54	6.31	6.40	1,073
29 Jun 12	6.60000 +0.29	6.60	6.60	6.60	105
28 Jun 12	6.31000 +0.00	6.35	6.31	6.35	505
27 Jun 12	6.31000 -0.09	6.36	6.31	6.35	2,306
26 Jun 12	6.40000 -0.31	6.53	6.40	6.52	2,586
20 Jun 12	6.71000 +0.00	6.72	6.71	6.72	699
19 Jun 12	6.71000 -0.37	6.73	6.71	6.72	990
18 Jun 12	7.08000 +0.32	7.08	7.08	7.08	200
13 Jun 12	6.76000 +0.41	6.76	6.37	6.37	500
11 Jun 12	6.35000 +0.00	6.35	6.31	6.32	81,400
08 Jun 12	6.35000 -0.15	6.50	6.31	6.50	10,100
07 Jun 12	6.50000 -0.25	6.64	6.50	6.55	7,790
30 May 12	6.75000 -0.10	7.00	6.75	7.00	5,400
29 May 12	6.85000 +0.06	7.35	6.60	6.67	3,100
28 May 12	6.79000 +0.29	6.79	6.79	6.79	1,100
25 May 12	6.50000 +0.00	6.60	6.50	6.60	5,007
24 May 12	6.50000 -0.39	6.80	6.49	6.80	12,150
23 May 12	6.89000 +0.02	6.89	6.77	6.77	1,300
22 May 12	6.87000 -0.03	6.87	6.80	6.81	4,800
18 May 12	6.90000 -0.10	6.96	6.90	6.96	7,700
17 May 12	7.00000 +0.04	7.00	7.00	7.00	600
16 May 12	6.96000 +0.14	7.00	6.82	6.82	43,715
15 May 12	6.82000 -0.43	7.29	6.81	7.29	8,850
14 May 12	7.25000 +0.00	7.30	7.15	7.25	8,430
11 May 12	7.25000 -0.10	7.28	7.25	7.28	16,300
10 May 12	7.35000 +0.00	7.35	7.30	7.35	3,900
09 May 12	7.35000 +0.10	7.35	7.26	7.35	6,659
08 May 12	7.25000 +0.00	7.25	7.23	7.25	12,150
07 May 12	7.25000 -0.10	7.30	7.25	7.30	1,900
04 May 12	7.35000 +0.10	7.35	7.25	7.25	1,150
03 May 12	7.25000 +0.00	7.35	7.25	7.25	8,000
02 May 12	7.25000 +0.05	7.25	7.25	7.25	4,000
01 May 12	7.20000 -0.05	7.25	7.03	7.03	153,450
30 Apr 12	7.25000 +0.15	7.25	7.25	7.25	7,030
27 Apr 12	7.10000 -0.15	7.25	7.10	7.25	3,300
26 Apr 12	7.25000 +0.00	7.38	7.25	7.38	3,100
25 Apr 12	7.25000 -0.04	7.35	7.25	7.35	2,600
24 Apr 12	7.29000 +0.04	7.29	7.29	7.29	705
23 Apr 12	7.25000 +0.15	7.25	7.15	7.24	2,700
20 Apr 12	7.10000 +0.10	7.15	7.05	7.14	4,500
19 Apr 12	7.00000 -0.05	7.00	7.00	7.00	500
18 Apr 12	7.05000 +0.03	7.05	7.05	7.05	1,100
17 Apr 12	7.02000 -0.13	7.15	7.00	7.15	3,479
16 Apr 12	7.15000 +0.05	7.15	7.15	7.15	687
13 Apr 12	7.10000 +0.11	7.15	7.00	7.00	8,700
12 Apr 12	6.99000 +0.02	7.00	6.97	6.97	7,000
11 Apr 12	6.97000 -0.03	6.97	6.90	6.90	375
10 Apr 12	7.00000 -0.29	7.01	6.90	7.01	5,580
09 Apr 12	7.29000 -0.21	7.53	7.29	7.50	20,470
05 Apr 12	7.50000 +0.05	7.50	7.40	7.41	1,450
04 Apr 12	7.45000 -0.05	7.50	7.45	7.50	2,000
03 Apr 12	7.50000 +0.00	7.50	7.50	7.50	300
02 Apr 12	7.50000 +0.05	7.74	7.41	7.74	5,942
29 Mar 12	7.45000 +0.01	7.50	7.35	7.44	4,503
28 Mar 12	7.44000 -0.01	7.45	7.43	7.45	4,134
27 Mar 12	7.45000 +0.00	7.45	7.45	7.45	1,000
26 Mar 12	7.45000 +0.00	7.45	7.45	7.45	800
23 Mar 12	7.45000 +0.06	7.45	7.36	7.39	4,700
22 Mar 12	7.39000 -0.01	7.40	7.39	7.40	1,050
21 Mar 12	7.40000 -0.10	7.51	7.40	7.51	3,417
20 Mar 12	7.50000 +0.00	7.62	7.45	7.50	6,450
19 Mar 12	7.50000 +0.00	7.60	7.50	7.60	5,300
16 Mar 12	7.50000 -0.10	7.60	7.50	7.60	1,450
15 Mar 12	7.60000 +0.25	7.60	7.50	7.50	95,915
14 Mar 12	7.35000 -0.15	7.40	7.35	7.40	600
13 Mar 12	7.50000 -0.05	7.50	7.50	7.50	2,060
12 Mar 12	7.55000 +0.00	7.60	7.55	7.55	1,115
09 Mar 12	7.55000 -0.10	7.55	7.55	7.55	500
07 Mar 12	7.65000 +0.15	7.66	7.50	7.50	12,820
06 Mar 12	7.50000 +0.00	7.50	7.40	7.47	3,025
05 Mar 12	7.50000 +0.10	7.50	7.45	7.50	9,525
02 Mar 12	7.40000 +0.08	7.44	7.40	7.41	2,100
01 Mar 12	7.32000 +0.17	7.32	7.32	7.32	300
29 Feb 12	7.15000 -0.35	7.48	7.15	7.48	11,236
28 Feb 12	7.50000 -0.10	7.50	7.46	7.50	1,740
27 Feb 12	7.60000 -0.03	7.63	7.60	7.63	7,025
24 Feb 12	7.63000 +0.18	7.63	7.61	7.61	700
23 Feb 12	7.45000 +0.10	7.55	7.35	7.35	1,400
22 Feb 12	7.35000 -0.05	7.37	7.35	7.37	800
21 Feb 12	7.40000 +0.06	7.40	7.22	7.22	5,800
17 Feb 12	7.34000 +0.14	7.35	7.25	7.34	950
16 Feb 12	7.20000 +0.04	7.21	7.20	7.20	5,225
15 Feb 12	7.16000 -0.01	7.31	7.16	7.31	4,866
14 Feb 12	7.17000 -0.43	7.45	7.17	7.45	3,100
13 Feb 12	7.60000 +0.16	7.63	7.60	7.62	850
10 Feb 12	7.44000 -0.06	7.60	7.44	7.59	6,000
09 Feb 12	7.50000 +0.10	7.71	7.45	7.45	17,375
08 Feb 12	7.40000 +0.10	7.40	7.29	7.30	9,590
07 Feb 12	7.30000 +0.20	7.30	7.24	7.24	5,700
06 Feb 12	7.10000 -0.04	7.10	7.10	7.10	1,000
03 Feb 12	7.14000 +0.05	7.23	7.09	7.09	1,000
02 Feb 12	7.09000 -0.36	7.45	7.09	7.45	4,915
01 Feb 12	7.45000 +0.20	7.45	7.25	7.25	2,130
31 Jan 12	7.25000 -0.05	7.41	7.20	7.25	26,000
30 Jan 12	7.30000 +0.55	7.31	6.98	6.98	11,400
27 Jan 12	6.75000 -0.25	7.00	6.75	7.00	7,500
26 Jan 12	7.00000 +0.80	7.00	6.25	6.49	1,860
25 Jan 12	6.20000 +0.00	6.20	6.20	6.20	500
23 Jan 12	6.20000 +0.15	6.28	6.00	6.28	1,903
20 Jan 12	6.05000 +0.20	6.05	5.97	5.97	2,650
19 Jan 12	5.85000 +0.01	5.85	5.75	5.75	10,500
18 Jan 12	5.84000 +0.34	5.84	5.69	5.69	5,227
17 Jan 12	5.50000 -0.01	5.50	5.50	5.50	900
16 Jan 12	5.51000 +0.01	5.60	5.51	5.60	315
13 Jan 12	5.50000 +0.00	5.50	5.45	5.45	411,600
12 Jan 12	5.50000 +0.00	5.50	5.50	5.50	21,400
11 Jan 12	5.50000 -0.04	5.54	5.50	5.51	14,700
10 Jan 12	5.54000 -0.15	5.75	5.51	5.70	12,300
09 Jan 12	5.69000 -0.03	5.83	5.69	5.83	6,800
06 Jan 12	5.72000 +0.20	5.74	5.70	5.73	5,900
05 Jan 12	5.52000 +0.00	5.66	5.52	5.65	5,130
04 Jan 12	5.52000 +0.07	5.74	5.45	5.45	22,700
03 Jan 12	5.45000 +0.20	5.50	5.07	5.07	4,500
30 Dec 11	5.25000 -0.45	5.60	5.25	5.60	96,853
29 Dec 11	5.70000 +0.00	5.70	5.69	5.69	1,000
28 Dec 11	5.70000 -0.30	5.85	5.70	5.85	3,000
23 Dec 11	6.00000 +0.24	6.00	5.41	5.41	4,900
22 Dec 11	5.76000 +0.01	6.00	5.75	5.75	44,423
21 Dec 11	5.75000 -1.03	6.41	5.00	6.41	77,601
20 Dec 11	6.78000 -0.12	6.78	6.78	6.78	200
19 Dec 11	6.90000 -0.05	6.95	6.90	6.95	5,000
16 Dec 11	6.95000 +0.65	6.95	6.72	6.72	2,400
15 Dec 11	6.30000 +0.05	6.39	6.25	6.25	1,600
14 Dec 11	6.25000 +0.25	6.25	5.96	5.96	2,520
13 Dec 11	6.00000 +0.25	6.00	6.00	6.00	400
12 Dec 11	5.75000 -0.26	6.00	5.75	6.00	956,417
09 Dec 11	6.01000 -0.12	6.11	6.01	6.11	2,000
07 Dec 11	6.13000 +0.11	6.25	6.07	6.25	900
06 Dec 11	6.02000 -0.01	6.50	6.02	6.21	5,064
05 Dec 11	6.03000 +0.03	6.39	6.00	6.00	6,300
02 Dec 11	6.00000 +0.19	6.00	5.86	5.86	1,400
01 Dec 11	5.81000 -0.19	5.87	5.81	5.83	1,300
30 Nov 11	6.00000 +0.15	6.00	6.00	6.00	196,060
29 Nov 11	5.85000 +0.00	5.85	5.75	5.85	2,900
28 Nov 11	5.85000 +0.10	5.85	5.85	5.85	1,000
25 Nov 11	5.75000 +0.00	5.75	5.75	5.75	300
24 Nov 11	5.75000 +0.04	5.76	5.75	5.75	9,300
23 Nov 11	5.71000 -0.13	5.85	5.71	5.76	4,900
21 Nov 11	5.84000 +0.08	5.84	5.75	5.75	2,200
18 Nov 11	5.76000 -0.09	5.85	5.76	5.85	6,400
17 Nov 11	5.85000 +0.10	5.85	5.84	5.84	2,475
16 Nov 11	5.75000 -0.05	5.75	5.75	5.75	3,718
15 Nov 11	5.80000 -0.05	5.85	5.75	5.75	6,750
14 Nov 11	5.85000 -0.05	5.90	5.80	5.90	163,800
11 Nov 11	5.90000 -0.09	6.00	5.89	6.00	12,250
10 Nov 11	5.99000 +0.24	5.99	5.80	5.80	1,000
09 Nov 11	5.75000 -0.60	6.32	5.75	6.32	53,130
08 Nov 11	6.35000 +0.01	6.35	6.04	6.04	7,800
07 Nov 11	6.34000 +0.24	6.34	6.30	6.30	1,600
04 Nov 11	6.10000 +0.10	6.29	6.10	6.29	3,300
02 Nov 11	6.00000 -0.33	6.20	5.98	6.03	11,995
01 Nov 11	6.33000 +0.14	6.33	6.10	6.10	1,235
31 Oct 11	6.19000 -0.49	6.68	6.19	6.58	45,600
28 Oct 11	6.68000 -0.32	6.91	6.35	6.91	612,052
27 Oct 11	7.00000 +0.01	7.00	7.00	7.00	500
26 Oct 11	6.99000 +0.00	6.99	6.99	6.99	135
25 Oct 11	6.99000 -0.01	6.99	6.99	6.99	350
24 Oct 11	7.00000 +0.24	7.00	6.99	6.99	500
21 Oct 11	6.76000 -0.23	6.90	6.76	6.90	6,373
19 Oct 11	6.99000 +0.09	6.99	6.90	6.90	3,674
18 Oct 11	6.90000 -0.08	7.00	6.90	7.00	2,000
17 Oct 11	6.98000 +0.04	6.98	6.98	6.98	1,000
14 Oct 11	6.94000 -0.06	6.95	6.94	6.95	1,025
12 Oct 11	7.00000 -0.25	7.25	7.00	7.25	6,100
11 Oct 11	7.25000 +0.75	7.25	7.00	7.10	1,700
05 Oct 11	6.50000 +0.21	6.75	6.50	6.75	9,800
04 Oct 11	6.29000 -0.71	7.00	6.29	7.00	19,082
03 Oct 11	7.00000 -0.15	7.00	6.95	7.00	3,600
30 Sep 11	7.15000 -0.10	7.15	7.15	7.15	203
29 Sep 11	7.25000 +0.00	7.25	7.02	7.02	5,400
28 Sep 11	7.25000 +0.25	7.25	7.02	7.02	1,100
27 Sep 11	7.00000 -0.25	7.15	7.00	7.15	1,000
26 Sep 11	7.25000 +0.10	7.25	7.14	7.15	3,480
23 Sep 11	7.15000 +0.04	7.25	7.15	7.20	4,200
22 Sep 11	7.11000 -0.29	7.40	6.92	7.40	7,840
21 Sep 11	7.40000 -0.12	7.50	7.40	7.50	3,726
20 Sep 11	7.52000 +0.02	7.52	7.52	7.52	2,525
19 Sep 11	7.50000 +0.00	7.51	7.50	7.50	10,700
16 Sep 11	7.50000 +0.00	7.50	7.50	7.50	7,600
15 Sep 11	7.50000 +0.00	7.50	7.50	7.50	1,650
14 Sep 11	7.50000 +0.10	7.50	7.35	7.40	2,600
13 Sep 11	7.40000 -0.05	7.50	7.40	7.49	4,000
12 Sep 11	7.45000 +0.05	7.48	7.40	7.48	2,650
09 Sep 11	7.40000 +0.20	7.40	7.35	7.40	7,000
07 Sep 11	7.20000 +0.05	7.20	7.15	7.20	54,450
06 Sep 11	7.15000 -0.10	7.21	7.15	7.21	51,665
02 Sep 11	7.25000 -0.05	7.25	7.25	7.25	1,500
01 Sep 11	7.30000 +0.00	7.30	7.30	7.30	3,400
31 Aug 11	7.30000 +0.00	7.30	7.30	7.30	4,130
30 Aug 11	7.30000 -0.10	7.45	7.30	7.36	15,400
25 Aug 11	7.40000 +0.05	7.40	7.39	7.39	2,100
24 Aug 11	7.35000 -0.04	7.40	7.35	7.40	5,700
23 Aug 11	7.39000 +0.04	7.40	7.39	7.40	2,500
22 Aug 11	7.35000 +0.00	7.35	7.35	7.35	550
18 Aug 11	7.35000 +0.00	7.35	7.35	7.35	200
17 Aug 11	7.35000 +0.00	7.35	7.35	7.35	3,188
16 Aug 11	7.35000 +0.10	7.39	7.35	7.39	500
15 Aug 11	7.25000 -0.10	7.50	7.25	7.35	4,600
12 Aug 11	7.35000 +0.10	7.44	7.25	7.25	1,100
11 Aug 11	7.25000 -0.09	7.25	7.24	7.24	941
10 Aug 11	7.34000 +0.14	7.34	7.20	7.24	3,180
09 Aug 11	7.20000 -0.01	7.25	7.10	7.21	6,261
08 Aug 11	7.21000 -0.29	7.40	7.20	7.40	6,200
05 Aug 11	7.50000 +0.00	7.50	7.50	7.50	3,574
04 Aug 11	7.50000 +0.00	7.51	7.50	7.50	50,000
03 Aug 11	7.50000 +0.00	7.50	7.50	7.50	738
02 Aug 11	7.50000 +0.00	7.56	7.50	7.56	2,326
28 Jul 11	7.50000 +0.00	7.60	7.45	7.60	214,604
22 Jul 11	7.50000 -0.01	7.50	7.38	7.50	36,450
21 Jul 11	7.51000 -0.09	7.70	7.44	7.44	3,300
20 Jul 11	7.60000 -0.05	7.65	7.50	7.65	5,903
18 Jul 11	7.65000 -0.01	7.65	7.65	7.65	450
15 Jul 11	7.66000 -0.05	7.66	7.66	7.66	81,188
14 Jul 11	7.71000 -0.09	7.98	7.71	7.97	3,700
13 Jul 11	7.80000 +0.05	7.80	7.80	7.80	100
08 Jul 11	7.75000 +0.00	7.75	7.75	7.75	1,045
06 Jul 11	7.75000 +0.00	7.75	7.75	7.75	900
05 Jul 11	7.75000 -0.22	8.01	7.75	7.98	13,763
04 Jul 11	7.97000 +0.42	7.97	7.56	7.56	2,315
30 Jun 11	7.55000 +0.05	7.55	7.55	7.55	1,200
29 Jun 11	7.50000 +0.05	7.50	7.50	7.50	5,002
28 Jun 11	7.45000 +0.02	7.45	7.45	7.45	960
24 Jun 11	7.43000 -0.13	7.43	7.43	7.43	6,000
22 Jun 11	7.56000 +0.00	7.72	7.56	7.72	3,000
14 Jun 11	7.56000 -0.44	7.70	7.51	7.70	1,950
13 Jun 11	8.00000 +0.00	8.00	8.00	8.00	1,300
10 Jun 11	8.00000 -0.20	8.20	7.99	8.20	7,480
09 Jun 11	8.20000 +0.05	8.20	8.15	8.15	1,610
08 Jun 11	8.15000 +0.03	8.15	8.15	8.15	1,900
06 Jun 11	8.12000 +0.11	8.12	8.00	8.00	2,600
02 Jun 11	8.01000 -0.05	8.10	8.01	8.08	4,015
01 Jun 11	8.06000 -0.53	8.10	8.01	8.10	4,410
31 May 11	8.59000 +0.00	8.59	8.55	8.55	371
30 May 11	8.59000 +0.09	8.59	8.59	8.59	500
27 May 11	8.50000 -0.03	8.50	8.50	8.50	100
26 May 11	8.53000 +0.17	8.53	8.52	8.52	600
25 May 11	8.36000 +0.00	8.36	8.36	8.36	387
24 May 11	8.36000 -0.14	8.65	8.25	8.65	103,248
20 May 11	8.50000 +0.00	8.50	8.50	8.50	232,871
19 May 11	8.50000 -0.06	8.55	8.50	8.55	1,100
18 May 11	8.56000 +0.07	8.65	8.56	8.63	2,067
17 May 11	8.49000 -0.01	8.50	8.49	8.50	2,000
16 May 11	8.50000 +0.00	8.55	8.49	8.55	6,660
13 May 11	8.50000 -0.19	8.65	8.50	8.65	7,100
12 May 11	8.69000 +0.19	8.69	8.39	8.39	3,365
11 May 11	8.50000 +0.05	8.50	8.40	8.40	18,550
10 May 11	8.45000 -0.05	8.51	8.40	8.51	13,010
09 May 11	8.50000 +0.00	8.50	8.43	8.45	36,590
06 May 11	8.50000 -0.10	8.70	8.50	8.70	7,600
05 May 11	8.60000 -0.10	8.60	8.60	8.60	1,000
04 May 11	8.70000 +0.00	8.75	8.60	8.65	11,044
03 May 11	8.70000 -0.05	9.16	8.70	9.16	9,310
02 May 11	8.75000 +0.13	8.75	8.63	8.74	17,617
29 Apr 11	8.62000 -0.08	9.00	8.62	8.99	10,300
28 Apr 11	8.70000 -0.31	8.90	8.70	8.83	3,032
27 Apr 11	9.01000 +0.16	9.02	8.98	8.98	9,384
26 Apr 11	8.85000 +0.05	8.85	8.80	8.80	2,850
25 Apr 11	8.80000 +0.18	8.80	8.80	8.80	5,500
21 Apr 11	8.62000 +0.04	8.62	8.60	8.60	900
20 Apr 11	8.58000 -0.21	8.75	8.58	8.75	2,072
19 Apr 11	8.79000 +0.20	8.83	8.79	8.80	2,202
18 Apr 11	8.59000 -0.01	8.65	8.59	8.65	1,750
15 Apr 11	8.60000 -0.04	8.60	8.60	8.60	100
14 Apr 11	8.64000 -0.01	8.66	8.64	8.66	2,550
13 Apr 11	8.65000 -0.05	9.00	8.60	8.66	7,300
12 Apr 11	8.70000 -0.10	8.80	8.70	8.80	2,200
11 Apr 11	8.80000 +0.20	8.80	8.78	8.79	3,450
08 Apr 11	8.60000 +0.00	8.85	8.60	8.85	6,400
07 Apr 11	8.60000 -0.35	9.00	8.60	8.96	4,250
06 Apr 11	8.95000 +0.07	8.95	8.88	8.88	800
04 Apr 11	8.88000 -0.01	8.97	8.57	8.97	1,200
01 Apr 11	8.89000 +0.49	8.89	8.48	8.49	201,000
31 Mar 11	8.40000 -0.10	8.61	8.36	8.61	4,300
30 Mar 11	8.50000 -0.20	8.83	8.49	8.83	40,790
29 Mar 11	8.70000 +0.10	8.70	8.58	8.58	8,638
28 Mar 11	8.60000 +0.01	8.60	8.59	8.59	875
25 Mar 11	8.59000 +0.10	8.59	8.59	8.59	200
24 Mar 11	8.49000 -0.01	8.49	8.48	8.49	1,300
23 Mar 11	8.50000 +0.00	8.50	8.49	8.50	8,150
22 Mar 11	8.50000 +0.00	8.52	8.40	8.52	2,950
21 Mar 11	8.50000 -0.01	8.60	8.50	8.60	700
18 Mar 11	8.51000 -0.19	8.70	8.51	8.70	1,700
17 Mar 11	8.70000 +0.19	9.00	8.70	8.90	3,500
15 Mar 11	8.51000 -0.21	8.70	8.51	8.70	637
11 Mar 11	8.72000 -0.27	8.73	8.72	8.73	3,980
10 Mar 11	8.99000 -0.01	9.00	8.99	9.00	700
09 Mar 11	9.00000 +0.00	9.00	9.00	9.00	250
08 Mar 11	9.00000 -0.05	9.05	9.00	9.05	43,000
07 Mar 11	9.05000 +0.05	9.19	9.05	9.19	4,000
03 Mar 11	9.00000 -0.43	9.00	9.00	9.00	1,600
24 Feb 11	9.43000 +0.53	9.43	9.43	9.43	290
23 Feb 11	8.90000 -0.10	9.00	8.90	8.91	7,600
22 Feb 11	9.00000 -0.30	9.30	9.00	9.30	6,100
18 Feb 11	9.30000 +0.00	9.50	9.30	9.40	5,700
16 Feb 11	9.30000 -0.19	9.30	9.30	9.30	100
10 Feb 11	9.49000 +0.00	9.52	9.49	9.51	3,200
09 Feb 11	9.49000 +0.00	9.50	9.49	9.49	6,412
08 Feb 11	9.49000 +0.13	9.49	9.49	9.49	900
07 Feb 11	9.36000 -0.62	9.36	9.36	9.36	350
04 Feb 11	9.98000 -0.02	10.00	9.98	9.98	25,000
03 Feb 11	10.00000 +0.01	10.67	9.52	10.00	87,438
02 Feb 11	9.99000 +0.64	9.99	9.34	9.34	830
01 Feb 11	9.35000 +0.10	9.50	9.35	9.50	2,256
31 Jan 11	9.25000 +0.00	9.25	9.25	9.25	11,562
27 Jan 11	9.25000 +0.00	9.25	9.25	9.25	3,500
26 Jan 11	9.25000 -0.24	9.50	9.25	9.50	5,200
25 Jan 11	9.49000 +0.24	9.49	9.25	9.25	2,300
24 Jan 11	9.25000 +0.00	9.25	9.25	9.25	1,200
20 Jan 11	9.25000 -0.25	9.50	9.21	9.21	43,700
18 Jan 11	9.50000 +0.50	9.50	9.25	9.25	4,355
17 Jan 11	9.00000 +0.00	9.00	9.00	9.00	100
14 Jan 11	9.00000 -0.23	9.00	9.00	9.00	120
13 Jan 11	9.23000 -0.01	9.23	9.23	9.23	200
12 Jan 11	9.24000 +0.24	9.24	9.00	9.00	9,550
11 Jan 11	9.00000 +0.00	9.00	9.00	9.00	1,400
10 Jan 11	9.00000 -0.20	9.00	8.58	8.60	2,500
07 Jan 11	9.20000 +0.20	9.23	8.90	9.00	2,300
06 Jan 11	9.00000 -0.20	9.18	8.70	8.83	1,500
05 Jan 11	9.20000 +0.20	9.24	8.89	8.89	1,700
04 Jan 11	9.00000 -0.48	9.25	9.00	9.25	1,294
30 Dec 10	9.48000 -0.02	9.48	9.47	9.47	552
29 Dec 10	9.50000 +0.32	9.50	9.20	9.20	2,040
24 Dec 10	9.18000 +0.08	9.18	9.17	9.17	500
23 Dec 10	9.10000 +0.15	9.10	9.05	9.05	1,650
22 Dec 10	8.95000 +0.10	8.95	8.90	8.90	906
21 Dec 10	8.85000 -0.15	9.03	8.85	9.03	1,000
20 Dec 10	9.00000 -0.10	9.10	9.00	9.10	13,800
17 Dec 10	9.10000 +0.13	9.10	8.97	8.97	9,000
16 Dec 10	8.97000 +0.00	8.97	8.86	8.86	5,060
15 Dec 10	8.97000 +0.47	8.97	8.60	8.60	76,000
14 Dec 10	8.50000 -0.01	8.51	8.50	8.51	30,731
13 Dec 10	8.51000 +0.00	8.51	8.51	8.51	200
10 Dec 10	8.51000 -0.19	8.51	8.45	8.50	213,528
09 Dec 10	8.70000 +0.03	8.70	8.70	8.70	4,325
08 Dec 10	8.67000 -0.08	8.75	8.67	8.75	10,200
07 Dec 10	8.75000 -0.10	8.83	8.75	8.83	1,500
06 Dec 10	8.85000 -0.14	8.86	8.85	8.86	1,100
03 Dec 10	8.99000 +0.00	8.99	8.99	8.99	3,450
02 Dec 10	8.99000 +0.00	8.99	8.90	8.99	17,346
01 Dec 10	8.99000 +0.00	8.99	8.98	8.98	3,025
30 Nov 10	8.99000 +0.00	8.99	8.87	8.87	2,500
26 Nov 10	8.99000 -0.01	8.99	8.99	8.99	700
25 Nov 10	9.00000 +0.00	9.00	9.00	9.00	6,120
24 Nov 10	9.00000 +0.00	9.00	8.95	9.00	11,800
23 Nov 10	9.00000 +0.09	9.00	8.91	8.91	18,075
22 Nov 10	8.91000 -0.14	9.05	8.91	9.05	1,150
19 Nov 10	9.05000 +0.15	9.08	8.60	9.08	17,600
18 Nov 10	8.90000 -0.10	9.01	8.90	9.00	26,889
17 Nov 10	9.00000 -0.10	9.10	9.00	9.10	30,245
16 Nov 10	9.10000 +0.00	9.10	8.90	9.10	26,347
12 Nov 10	9.10000 +0.10	9.10	9.00	9.00	5,284
11 Nov 10	9.00000 +0.00	9.11	9.00	9.11	7,000
10 Nov 10	9.00000 -0.05	9.05	9.00	9.05	8,200
09 Nov 10	9.05000 -0.03	9.05	9.05	9.05	3,400
08 Nov 10	9.08000 +0.00	9.08	9.08	9.08	2,548
05 Nov 10	9.08000 -0.07	9.10	9.08	9.10	25,000
04 Nov 10	9.15000 +0.07	9.15	9.15	9.15	500
03 Nov 10	9.08000 +0.03	9.08	9.08	9.08	100
02 Nov 10	9.05000 -0.10	9.14	9.05	9.10	5,425
01 Nov 10	9.15000 +0.00	9.16	9.15	9.16	1,625
29 Oct 10	9.15000 +0.00	9.15	9.15	9.15	14,000
28 Oct 10	9.15000 -0.10	9.22	9.15	9.22	2,700
27 Oct 10	9.25000 +0.10	9.40	9.16	9.16	69,700
26 Oct 10	9.15000 -0.20	9.21	9.15	9.21	3,200
25 Oct 10	9.35000 -0.03	9.58	9.35	9.58	16,142
22 Oct 10	9.38000 +0.05	9.38	9.25	9.25	9,212
21 Oct 10	9.33000 +0.17	9.33	9.20	9.21	7,200
20 Oct 10	9.16000 +0.13	9.50	9.05	9.17	28,470
19 Oct 10	9.03000 +0.08	9.13	8.95	8.95	13,595
18 Oct 10	8.95000 -0.20	8.99	8.55	8.97	88,854
15 Oct 10	9.15000 -2.25	10.75	9.00	10.75	193,730
14 Oct 10	11.40000 -0.10	11.50	11.40	11.50	4,972
13 Oct 10	11.50000 -0.10	11.55	11.50	11.55	1,400
12 Oct 10	11.60000 -0.10	11.60	11.60	11.60	1,016
08 Oct 10	11.70000 -0.05	11.75	11.69	11.69	6,500
07 Oct 10	11.75000 +0.10	11.75	11.50	11.60	5,100
06 Oct 10	11.65000 +0.00	11.65	11.65	11.65	2,050
05 Oct 10	11.65000 -0.05	11.70	11.65	11.70	12,100
04 Oct 10	11.70000 -0.05	11.75	11.70	11.74	3,100
01 Oct 10	11.75000 +0.00	11.75	11.74	11.75	2,001
29 Sep 10	11.75000 +0.05	11.75	11.74	11.74	13,700
28 Sep 10	11.70000 -0.04	11.75	11.70	11.75	1,350
23 Sep 10	11.74000 +0.27	11.74	11.74	11.74	2,935
22 Sep 10	11.47000 -0.23	11.72	11.40	11.70	25,500
21 Sep 10	11.70000 -0.20	11.80	11.70	11.80	600
20 Sep 10	11.90000 +0.00	11.90	11.90	11.90	801
16 Sep 10	11.90000 +0.10	11.90	11.88	11.89	14,950
15 Sep 10	11.80000 +0.05	12.00	11.80	11.99	1,160
14 Sep 10	11.75000 -0.35	12.00	11.75	12.00	81,550
13 Sep 10	12.10000 +0.10	12.10	11.63	11.63	1,935
10 Sep 10	12.00000 +0.70	12.14	11.75	12.14	3,500
09 Sep 10	11.30000 +0.25	11.30	11.28	11.28	400
08 Sep 10	11.05000 +0.00	11.05	11.05	11.05	13,700
07 Sep 10	11.05000 -0.25	11.13	11.05	11.06	1,395
03 Sep 10	11.30000 +0.00	11.63	11.30	11.30	1,923
02 Sep 10	11.30000 +0.00	11.37	11.25	11.37	1,200
01 Sep 10	11.30000 +0.00	11.30	11.13	11.13	8,300
31 Aug 10	11.30000 +0.00	11.30	11.14	11.14	3,950
30 Aug 10	11.30000 +0.00	11.30	11.30	11.30	1,300
26 Aug 10	11.30000 +0.00	11.30	11.30	11.30	100
25 Aug 10	11.30000 +0.30	11.34	11.30	11.34	800
24 Aug 10	11.00000 +0.00	11.00	10.99	11.00	6,500
23 Aug 10	11.00000 -0.10	11.29	11.00	11.29	6,550
20 Aug 10	11.10000 +0.10	11.48	11.00	11.00	92,383
19 Aug 10	11.00000 +0.00	11.00	10.94	10.94	40,400
18 Aug 10	11.00000 -0.25	11.02	11.00	11.02	8,700
17 Aug 10	11.25000 -0.73	11.25	11.25	11.25	350
16 Aug 10	11.98000 +0.98	11.98	11.97	11.97	2,080
12 Aug 10	11.00000 -0.05	11.05	11.00	11.00	12,600
11 Aug 10	11.05000 +0.14	11.50	11.00	11.00	22,550
10 Aug 10	10.91000 -0.04	10.92	10.91	10.92	2,200
09 Aug 10	10.95000 +0.01	10.95	10.50	10.51	1,085
06 Aug 10	10.94000 +1.43	10.94	10.10	10.10	21,980
05 Aug 10	9.51000 +0.26	9.90	9.25	9.25	6,350
04 Aug 10	9.25000 +0.00	9.50	9.25	9.25	2,700
03 Aug 10	9.25000 +0.26	9.25	9.00	9.00	8,000
30 Jul 10	8.99000 +0.23	9.00	8.75	8.75	2,150
27 Jul 10	8.76000 -0.44	9.20	8.76	9.20	1,300
23 Jul 10	9.20000 +0.15	9.20	9.19	9.19	1,100
22 Jul 10	9.05000 +0.05	9.05	9.00	9.04	2,600
21 Jul 10	9.00000 +0.25	9.00	8.95	9.00	21,050
20 Jul 10	8.75000 -0.25	8.75	8.75	8.75	5,050
19 Jul 10	9.00000 +0.24	9.00	8.98	8.98	3,700
15 Jul 10	8.76000 +0.31	8.76	8.76	8.76	1,000
14 Jul 10	8.45000 -0.30	8.45	8.44	8.44	5,140
09 Jul 10	8.75000 +0.25	8.75	8.75	8.75	400
08 Jul 10	8.50000 +0.10	8.50	8.50	8.50	1,000
07 Jul 10	8.40000 +0.11	8.40	8.09	8.10	19,200
06 Jul 10	8.29000 +0.65	8.29	7.67	7.67	2,600
05 Jul 10	7.64000 -0.45	7.64	7.62	7.62	900
02 Jul 10	8.09000 +0.49	8.10	8.09	8.09	2,550
30 Jun 10	7.60000 +0.10	8.29	7.60	8.29	2,741
29 Jun 10	7.50000 -0.60	8.01	7.50	8.00	6,147
24 Jun 10	8.10000 -0.39	8.21	8.10	8.21	17,225
18 Jun 10	8.49000 +0.13	8.49	8.36	8.36	22,200
17 Jun 10	8.36000 -0.03	8.36	8.36	8.36	3,000
16 Jun 10	8.39000 -0.01	8.39	8.39	8.39	2,200
15 Jun 10	8.40000 -0.04	8.50	8.22	8.49	33,900
11 Jun 10	8.44000 +0.54	8.45	8.00	8.00	3,300
10 Jun 10	7.90000 -0.14	7.93	7.90	7.93	3,750
08 Jun 10	8.04000 -0.45	8.50	8.04	8.50	2,600
07 Jun 10	8.49000 +0.48	8.50	8.10	8.10	4,520
04 Jun 10	8.01000 -0.02	8.39	8.01	8.39	7,000
03 Jun 10	8.03000 -0.38	8.49	8.03	8.49	2,300
02 Jun 10	8.41000 -0.72	8.41	8.32	8.33	500
01 Jun 10	9.13000 +0.07	9.13	9.13	9.13	100
27 May 10	9.06000 +0.46	9.06	9.06	9.06	100
26 May 10	8.60000 +0.08	8.61	8.50	8.51	5,348
25 May 10	8.52000 -0.32	8.52	8.52	8.52	300
21 May 10	8.84000 +0.00	8.84	8.10	8.54	3,212
19 May 10	8.84000 -0.01	8.84	8.84	8.84	300
18 May 10	8.85000 +0.35	8.85	8.52	8.52	46,600
17 May 10	8.50000 -0.09	8.52	8.50	8.52	3,300
13 May 10	8.59000 -0.01	8.59	8.52	8.52	1,090
12 May 10	8.60000 +0.08	8.60	8.60	8.60	100
11 May 10	8.52000 +0.02	8.52	8.51	8.52	3,400
10 May 10	8.50000 +0.00	8.51	8.50	8.51	17,994
07 May 10	8.50000 +0.00	9.19	8.50	9.19	6,000
06 May 10	8.50000 +0.00	8.61	8.42	8.51	6,600
05 May 10	8.50000 -0.39	8.71	8.50	8.71	3,500
04 May 10	8.89000 -0.30	8.90	8.89	8.90	1,100
03 May 10	9.19000 -0.49	9.26	9.00	9.26	2,600
30 Apr 10	9.68000 +0.18	9.69	9.20	9.20	5,220
27 Apr 10	9.50000 +0.17	9.74	9.25	9.25	5,000
23 Apr 10	9.33000 +0.63	9.33	8.85	8.85	5,437
21 Apr 10	8.70000 +0.01	8.70	8.69	8.69	3,100
20 Apr 10	8.69000 +0.40	8.69	8.30	8.30	9,100
19 Apr 10	8.29000 +0.09	8.50	8.05	8.06	3,190
16 Apr 10	8.20000 +0.00	8.30	8.20	8.20	13,710
15 Apr 10	8.20000 +0.00	8.25	8.20	8.25	8,618
14 Apr 10	8.20000 +0.00	8.24	8.20	8.24	425
13 Apr 10	8.20000 +0.00	8.20	8.20	8.20	565
12 Apr 10	8.20000 -0.10	8.50	8.20	8.20	75,200
09 Apr 10	8.30000 +0.10	8.30	8.15	8.20	37,030
08 Apr 10	8.20000 +0.00	8.20	8.19	8.20	32,600
07 Apr 10	8.20000 +0.11	8.40	8.20	8.40	600
06 Apr 10	8.09000 -0.05	8.10	8.00	8.01	4,502
05 Apr 10	8.14000 +0.79	8.14	7.58	7.58	7,000
31 Mar 10	7.35000 +0.10	7.40	7.35	7.40	30,500
25 Mar 10	7.25000 +0.00	7.25	7.25	7.25	3,100
24 Mar 10	7.25000 +0.00	7.30	7.25	7.30	4,900
23 Mar 10	7.25000 -0.15	7.40	7.25	7.40	2,280
22 Mar 10	7.40000 +0.00	7.40	7.40	7.40	880
19 Mar 10	7.40000 +0.00	7.40	7.40	7.40	300
18 Mar 10	7.40000 -0.20	7.51	7.40	7.51	1,000
15 Mar 10	7.60000 +0.10	7.60	7.60	7.60	200
12 Mar 10	7.50000 -0.22	7.70	7.50	7.70	35,060
11 Mar 10	7.72000 +0.09	7.72	7.50	7.50	3,300
10 Mar 10	7.63000 +0.03	7.63	7.45	7.45	30,500
09 Mar 10	7.60000 +0.35	7.60	7.49	7.49	1,860
05 Mar 10	7.25000 +0.25	7.25	7.25	7.25	100
04 Mar 10	7.00000 -0.43	7.02	7.00	7.02	2,012
02 Mar 10	7.43000 +0.43	7.43	6.81	6.81	514,521
01 Mar 10	7.00000 -0.05	7.34	7.00	7.34	6,260
26 Feb 10	7.05000 +0.05	7.05	6.95	6.96	1,320
25 Feb 10	7.00000 +0.00	7.00	7.00	7.00	100
23 Feb 10	7.00000 -0.01	7.00	7.00	7.00	339
22 Feb 10	7.01000 -0.04	7.75	6.81	6.81	5,350
19 Feb 10	7.05000 -0.35	7.26	7.00	7.26	8,809
18 Feb 10	7.40000 -0.10	7.41	7.40	7.41	1,000
10 Feb 10	7.50000 +0.00	7.50	7.40	7.50	6,775
09 Feb 10	7.50000 -0.01	7.51	7.50	7.51	1,100
08 Feb 10	7.51000 -0.34	7.80	7.51	7.80	1,412
05 Feb 10	7.85000 +0.00	7.86	7.85	7.86	840
03 Feb 10	7.85000 -0.15	7.85	7.85	7.85	300
02 Feb 10	8.00000 +0.00	8.00	8.00	8.00	1,400
01 Feb 10	8.00000 +0.00	8.01	8.00	8.01	800
29 Jan 10	8.00000 -0.01	8.01	8.00	8.01	14,021
28 Jan 10	8.01000 -0.15	8.02	8.00	8.01	167,700
27 Jan 10	8.16000 -0.04	8.39	8.16	8.39	2,000
25 Jan 10	8.20000 -0.10	8.27	7.70	8.27	13,200
21 Jan 10	8.30000 -0.20	8.49	8.30	8.49	600
20 Jan 10	8.50000 -0.10	8.54	8.50	8.54	10,000
11 Jan 10	8.60000 +0.05	8.60	8.60	8.60	500
08 Jan 10	8.55000 +0.00	8.55	8.55	8.55	28,000
07 Jan 10	8.55000 -0.01	8.56	8.55	8.56	1,265
06 Jan 10	8.56000 -0.29	8.56	8.56	8.56	8,560
05 Jan 10	8.85000 -0.03	8.85	8.84	8.84	7,897
30 Dec 09	8.88000 +0.42	8.88	8.88	8.88	100
29 Dec 09	8.46000 +0.00	8.46	8.45	8.45	1,102

goeasy Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	42.94000 -0.53	44.35	41.13	43.42	140,113
19 Oct 26	43.47000 -0.44	43.95	41.30	43.92	169,780
16 Oct 26	43.91000 -0.05	44.44	43.36	44.05	48,929
15 Oct 26	43.96000 +0.02	44.00	43.35	43.66	40,011
14 Oct 26	43.94000 +0.01	44.16	43.26	43.61	42,156
13 Oct 26	43.93000 +0.15	43.94	42.90	42.90	49,074
09 Oct 26	43.78000 +0.47	43.81	42.52	43.13	73,389
08 Oct 26	43.31000 +0.17	43.40	41.56	42.99	92,163
07 Oct 26	43.14000 +0.07	43.34	42.31	42.43	73,547
06 Oct 26	43.07000 -0.19	44.21	42.40	43.20	35,045
05 Oct 26	43.26000 -0.11	43.48	42.67	43.37	35,589
02 Oct 26	43.37000 +0.28	43.79	42.61	43.33	82,425
01 Oct 26	43.09000 -0.32	43.50	41.48	43.30	67,511
30 Sep 26	43.41000 +0.80	43.99	42.83	42.98	78,444
29 Sep 26	42.61000 +0.01	43.10	41.85	43.07	88,866
28 Sep 26	42.60000 -0.29	42.73	41.95	42.69	77,111
25 Sep 26	42.89000 -0.02	43.06	40.93	42.91	122,108
24 Sep 26	42.91000 +0.01	43.11	42.02	42.38	78,846
23 Sep 26	42.90000 -0.32	43.51	42.37	42.94	31,403
22 Sep 26	43.22000 -1.35	44.50	43.14	44.32	76,935
21 Sep 26	44.57000 +1.94	45.12	42.70	42.75	141,117
18 Sep 26	42.63000 +0.16	42.64	41.67	42.27	106,975
17 Sep 26	42.47000 -0.12	43.20	41.22	42.79	141,097
16 Sep 26	42.59000 +0.03	42.88	41.91	42.39	67,346
15 Sep 26	42.56000 +0.22	42.74	42.10	42.46	57,300
14 Sep 26	42.34000 +0.08	43.20	41.57	41.57	50,548
11 Sep 26	42.26000 -0.34	43.21	41.26	42.67	89,672
10 Sep 26	42.60000 -0.02	42.76	42.34	42.40	26,887
09 Sep 26	42.62000 +0.12	42.81	41.80	42.02	63,443
08 Sep 26	42.50000 -1.09	43.14	41.86	43.14	65,427
04 Sep 26	43.59000 -0.57	44.91	43.45	44.05	28,710
03 Sep 26	44.16000 +1.10	45.36	42.96	42.96	71,095
02 Sep 26	43.06000 -0.04	43.90	42.75	43.10	26,197
01 Sep 26	43.10000 +0.83	43.69	41.52	41.52	50,061
31 Aug 26	42.27000 +0.16	42.67	41.75	42.00	30,941
28 Aug 26	42.11000 -1.01	43.40	42.10	42.87	26,887
27 Aug 26	43.12000 -0.54	43.76	43.11	43.69	18,134
26 Aug 26	43.66000 +0.21	43.86	42.90	43.42	25,961
25 Aug 26	43.45000 +1.56	43.77	41.77	41.89	39,382
24 Aug 26	41.89000 -0.99	43.26	41.67	42.70	59,442
21 Aug 26	42.88000 +1.37	43.85	41.15	41.22	87,109
20 Aug 26	41.51000 -1.58	43.60	41.39	43.60	124,218
19 Aug 26	43.09000 +0.18	44.00	42.91	42.91	43,464
18 Aug 26	42.91000 -0.35	43.60	42.54	43.45	48,047
17 Aug 26	43.26000 -2.54	46.70	43.10	46.68	88,347
14 Aug 26	45.80000 +0.89	46.20	44.54	45.04	47,393
13 Aug 26	44.91000 -0.04	46.50	44.38	45.50	56,241
12 Aug 26	44.95000 -1.12	46.40	44.34	46.21	101,090
11 Aug 26	46.07000 +0.12	47.01	45.64	46.24	68,441
10 Aug 26	45.95000 -3.95	50.44	45.70	50.26	249,011
07 Aug 26	49.90000 +2.94	52.10	47.95	48.50	327,248
06 Aug 26	46.96000 -1.66	48.33	46.61	48.00	87,397
05 Aug 26	48.62000 -0.11	49.22	47.61	48.50	98,444
04 Aug 26	48.73000 +1.11	49.85	47.71	47.85	53,146
31 Jul 26	47.62000 -1.22	49.30	47.50	48.04	75,846
30 Jul 26	48.84000 -0.16	49.14	47.98	49.00	53,781
29 Jul 26	49.00000 -1.99	50.14	48.74	50.14	81,558
28 Jul 26	50.99000 +1.07	52.84	50.05	50.29	105,112
27 Jul 26	49.92000 +0.90	50.60	49.19	49.19	58,551
24 Jul 26	49.02000 +1.93	49.55	46.85	46.85	52,454
23 Jul 26	47.09000 -2.53	49.37	46.45	49.37	80,700
22 Jul 26	49.62000 -0.13	50.27	49.06	49.75	37,552
21 Jul 26	49.75000 +1.30	50.02	47.50	48.45	59,585
20 Jul 26	48.45000 -2.51	51.72	48.20	50.50	77,679
17 Jul 26	50.96000 +0.25	51.85	50.04	50.74	48,404
16 Jul 26	50.71000 +0.06	53.25	50.00	50.00	110,276
15 Jul 26	50.65000 +2.47	51.00	48.18	48.18	87,841
14 Jul 26	48.18000 +0.90	48.73	46.44	46.48	71,719
13 Jul 26	47.28000 +0.02	48.22	47.09	47.33	76,058
10 Jul 26	47.26000 +2.23	48.10	45.17	45.20	99,461
09 Jul 26	45.03000 +0.92	45.32	43.60	43.65	93,640
08 Jul 26	44.11000 -0.62	44.41	43.04	44.18	54,648
07 Jul 26	44.73000 -0.98	46.00	44.19	45.70	63,592
06 Jul 26	45.71000 -1.80	47.06	44.66	47.00	150,095
03 Jul 26	47.51000 +0.85	48.21	46.26	47.65	68,359
02 Jul 26	46.66000 +3.16	49.84	44.40	44.50	236,171
30 Jun 26	43.50000 +0.31	44.21	42.72	42.72	71,979
29 Jun 26	43.19000 +3.11	43.37	40.48	40.72	112,380
26 Jun 26	40.08000 -1.06	42.00	40.00	41.39	97,203
25 Jun 26	41.14000 -0.69	42.25	41.00	41.86	49,353
24 Jun 26	41.83000 +2.03	42.50	39.50	39.80	133,216
23 Jun 26	39.80000 -1.45	41.00	38.97	40.35	152,487
22 Jun 26	41.25000 -0.35	41.39	39.05	41.31	213,445
19 Jun 26	41.60000 -0.50	42.29	41.15	41.92	395,739
18 Jun 26	42.10000 +2.91	42.16	39.26	39.44	244,377
17 Jun 26	39.19000 -0.09	40.69	38.72	38.72	86,443
16 Jun 26	39.28000 +0.65	39.77	38.42	39.38	104,019
15 Jun 26	38.63000 -1.62	40.91	38.50	40.88	94,462
12 Jun 26	40.25000 +2.25	40.56	37.79	38.00	187,544
11 Jun 26	38.00000 +0.57	38.25	35.90	36.95	112,686
10 Jun 26	37.43000 -0.32	38.22	37.02	37.63	97,111
09 Jun 26	37.75000 -0.94	38.76	36.87	38.46	150,256
08 Jun 26	38.69000 -1.84	40.90	38.40	40.52	266,398
05 Jun 26	40.53000 +0.43	40.68	39.20	39.69	146,019
04 Jun 26	40.10000 +1.02	40.50	38.95	39.12	71,957
03 Jun 26	39.08000 -1.08	39.90	38.30	39.78	230,387
02 Jun 26	40.16000 -0.07	41.01	39.40	40.18	118,595
01 Jun 26	40.23000 +0.02	42.00	39.40	39.69	131,007
29 May 26	40.21000 -1.49	41.98	38.90	41.98	586,610
28 May 26	41.70000 +3.55	42.44	38.01	38.01	306,706
27 May 26	38.15000 +2.30	38.15	35.90	35.90	170,409
26 May 26	35.85000 -0.76	36.62	35.30	36.62	121,516
25 May 26	36.61000 +1.66	36.63	35.05	35.05	109,003
22 May 26	34.95000 -0.31	36.20	34.83	35.45	120,304
21 May 26	35.26000 -1.18	37.34	34.81	36.24	271,154
20 May 26	36.44000 +3.85	36.72	31.52	32.50	599,948
19 May 26	32.59000 +2.60	32.94	29.50	30.03	364,606
15 May 26	29.99000 +1.49	30.05	27.60	28.20	396,740
14 May 26	28.50000 -0.92	29.20	27.88	29.00	414,455
13 May 26	29.42000 -1.57	30.35	28.84	30.20	396,230
12 May 26	30.99000 +0.19	31.35	30.00	31.28	315,806
11 May 26	30.80000 -2.19	33.05	30.62	32.98	337,086
08 May 26	32.99000 +0.11	33.85	32.37	32.95	149,649
07 May 26	32.88000 +0.24	33.72	32.08	32.64	214,679
06 May 26	32.64000 +0.96	32.68	31.70	31.98	149,071
05 May 26	31.68000 -0.35	32.59	30.98	32.00	240,018
04 May 26	32.03000 -0.51	32.55	31.59	32.43	173,520
01 May 26	32.54000 -1.47	34.40	32.51	33.83	185,663
30 Apr 26	34.01000 +0.50	34.08	32.50	33.60	185,118
29 Apr 26	33.51000 +1.82	34.68	31.67	31.67	460,485
28 Apr 26	31.69000 +0.66	31.87	30.18	30.40	205,851
27 Apr 26	31.03000 -0.63	32.09	30.14	31.69	326,600
24 Apr 26	31.66000 -0.29	33.00	31.20	31.75	231,297
23 Apr 26	31.95000 -0.73	32.53	31.52	32.26	214,223
22 Apr 26	32.68000 +0.09	32.87	31.52	32.54	215,003
21 Apr 26	32.59000 +0.46	34.52	31.53	31.53	320,944
20 Apr 26	32.13000 -0.41	32.60	30.86	32.46	305,112
17 Apr 26	32.54000 -0.59	34.48	32.54	33.80	355,754
16 Apr 26	33.13000 +0.23	34.50	33.00	33.04	234,687
15 Apr 26	32.90000 -0.63	34.21	32.80	33.42	191,220
14 Apr 26	33.53000 +2.01	33.82	31.50	31.50	410,755
13 Apr 26	31.52000 +0.15	32.50	30.67	31.35	288,682
10 Apr 26	31.37000 -0.57	33.05	31.32	31.97	276,644
09 Apr 26	31.94000 -0.55	32.30	31.00	32.12	248,088
08 Apr 26	32.49000 -0.30	35.49	31.53	34.73	392,804
07 Apr 26	32.79000 -2.32	35.08	32.56	34.98	410,373
06 Apr 26	35.11000 +0.24	36.63	34.20	35.00	272,307
02 Apr 26	34.87000 -2.49	36.50	34.60	34.99	349,540
01 Apr 26	37.36000 -0.87	37.62	33.59	37.20	749,113
31 Mar 26	38.23000 +1.86	39.20	36.08	36.08	602,567
30 Mar 26	36.37000 -0.05	37.07	35.21	36.04	239,915
27 Mar 26	36.42000 -1.78	37.91	35.58	37.72	253,648
26 Mar 26	38.20000 -1.56	40.41	38.00	39.47	337,021
25 Mar 26	39.76000 -0.18	40.84	38.07	40.31	485,145
24 Mar 26	39.94000 +1.12	41.75	38.60	40.55	815,823
23 Mar 26	38.82000 +2.87	39.00	36.20	37.50	395,710
20 Mar 26	35.95000 +0.41	36.83	34.60	36.00	488,945
19 Mar 26	35.54000 -2.53	37.83	35.30	37.80	448,109
18 Mar 26	38.07000 -0.17	41.58	37.83	39.08	640,086
17 Mar 26	38.24000 +4.44	38.55	33.33	33.47	540,743
16 Mar 26	33.80000 -1.92	37.35	33.23	37.19	520,960
13 Mar 26	35.72000 +0.70	42.48	33.13	34.34	1,141,745
12 Mar 26	35.02000 -5.65	39.50	34.90	39.12	1,168,151
11 Mar 26	40.67000 -9.05	46.49	37.83	44.55	2,288,725
10 Mar 26	49.72000 -65.83	85.00	46.26	85.00	2,958,605
09 Mar 26	115.55000 +5.96	115.92	108.19	109.01	295,784
06 Mar 26	109.59000 -2.77	112.00	108.60	112.00	104,660
05 Mar 26	112.36000 +2.12	113.99	110.00	111.01	134,761
04 Mar 26	110.24000 +4.18	110.73	106.12	107.06	169,503
03 Mar 26	106.06000 -0.11	106.48	103.20	104.94	218,637
02 Mar 26	106.17000 -1.21	107.76	103.25	105.79	180,262
27 Feb 26	107.38000 -2.85	110.03	106.42	110.03	204,380
26 Feb 26	110.23000 -0.05	112.46	109.63	110.63	128,655
25 Feb 26	110.28000 -0.51	111.09	109.57	110.99	111,421
24 Feb 26	110.79000 +2.40	111.13	107.97	108.55	141,839
23 Feb 26	108.39000 -9.11	117.50	107.60	117.50	424,497
20 Feb 26	117.50000 -0.60	118.93	115.50	118.54	264,356
19 Feb 26	118.10000 -3.92	121.87	117.52	121.87	266,368
18 Feb 26	122.02000 -1.15	124.72	120.20	123.22	120,752
17 Feb 26	123.17000 +1.59	124.18	120.52	121.72	162,428
13 Feb 26	121.58000 +0.04	123.00	119.10	122.14	132,874
12 Feb 26	121.54000 +0.24	122.89	118.60	121.57	209,773
11 Feb 26	121.30000 -7.02	129.23	120.51	129.23	372,654
10 Feb 26	128.32001 -1.68	131.97	128.21	130.35	98,908
09 Feb 26	130.00000 -1.36	133.10	129.56	131.45	103,548
06 Feb 26	131.36000 +3.02	132.51	129.50	130.05	87,589
05 Feb 26	128.34000 -0.68	129.68	127.10	128.91	68,636
04 Feb 26	129.02000 +2.54	129.67	125.55	126.12	94,985
03 Feb 26	126.48000 -3.37	131.00	125.33	130.92	103,491
02 Feb 26	129.85001 +4.73	129.91	125.25	125.94	153,355
30 Jan 26	125.12000 -0.34	126.80	121.82	124.70	472,070
29 Jan 26	125.46000 -3.39	128.43	124.90	127.74	149,619
28 Jan 26	128.85001 +0.59	129.25	127.25	128.78	66,761
27 Jan 26	128.25999 -0.06	128.95	126.89	128.25	59,217
26 Jan 26	128.32001 -0.84	129.48	125.90	129.18	88,226
23 Jan 26	129.16000 -0.44	130.54	128.35	130.35	68,426
22 Jan 26	129.60001 +0.16	130.81	129.20	130.48	76,230
21 Jan 26	129.44000 +2.06	129.82	126.80	127.74	77,965
20 Jan 26	127.38000 -1.65	127.39	125.00	126.51	144,918
19 Jan 26	129.03000 -5.26	132.16	128.00	132.00	164,601
16 Jan 26	134.28999 +0.62	135.00	132.76	133.57	200,733
15 Jan 26	133.67000 +1.21	134.24	132.66	133.36	60,110
14 Jan 26	132.46001 -1.96	134.42	131.79	133.64	91,287
13 Jan 26	134.42000 -2.92	138.07	133.50	138.07	128,454
12 Jan 26	137.34000 -1.38	139.50	136.50	139.00	104,407
09 Jan 26	138.72000 +2.72	140.12	136.07	136.07	123,652
08 Jan 26	136.00000 +2.08	136.31	132.81	133.80	72,695
07 Jan 26	133.92000 -2.95	137.33	132.50	137.33	104,730
06 Jan 26	136.87000 +4.37	137.48	132.32	132.61	101,829
05 Jan 26	132.50000 +1.04	134.35	131.37	131.72	127,502
02 Jan 26	131.46001 +0.17	135.89	131.10	131.10	141,183
31 Dec 25	131.28999 +0.89	132.01	130.29	130.29	41,188
30 Dec 25	130.39999 -0.87	132.02	130.26	132.02	62,457
29 Dec 25	131.27000 +0.02	131.90	129.82	130.59	75,072
24 Dec 25	131.25000 +0.76	131.66	129.40	129.44	33,292
23 Dec 25	130.49001 -1.35	132.20	130.09	131.58	76,468
22 Dec 25	131.84000 +0.13	134.50	131.35	131.72	138,166
19 Dec 25	131.71001 +4.75	131.87	127.50	127.50	327,989
18 Dec 25	126.96000 +1.28	129.00	125.64	125.95	65,730
17 Dec 25	125.68000 -1.39	129.96	125.51	127.69	113,829
16 Dec 25	127.07000 +3.46	127.36	123.75	123.75	89,014
15 Dec 25	123.61000 +1.33	123.88	121.77	123.00	76,595
12 Dec 25	122.28000 -1.63	124.76	121.72	124.32	105,547
11 Dec 25	123.91000 -1.73	125.50	122.82	125.50	101,900
10 Dec 25	125.64000 +1.58	125.91	122.70	123.99	100,141
09 Dec 25	124.06000 +0.46	125.62	122.51	124.25	93,473
08 Dec 25	123.60000 +0.32	124.48	120.99	123.06	159,521
05 Dec 25	123.28000 -1.89	126.00	120.16	125.96	312,045
04 Dec 25	125.17000 -3.85	131.15	125.06	129.01	256,046
03 Dec 25	129.02000 -0.06	130.59	124.90	126.99	167,805
02 Dec 25	129.08000 -8.10	136.10	128.10	136.10	253,195
01 Dec 25	137.17999 -2.82	140.05	135.55	140.00	162,007
28 Nov 25	140.00000 +3.91	140.04	134.24	138.00	98,522
27 Nov 25	136.09000 +3.88	136.53	132.75	132.75	60,236
26 Nov 25	132.21001 +3.45	132.38	128.43	129.50	93,369
25 Nov 25	128.75999 +2.33	130.82	126.70	126.76	130,378
24 Nov 25	126.43000 +2.00	128.20	123.95	127.99	124,377
21 Nov 25	124.43000 +6.63	124.43	117.96	118.01	161,772
20 Nov 25	117.80000 -1.89	122.00	117.52	120.50	174,811
19 Nov 25	119.69000 -1.30	122.37	119.01	120.44	65,010
18 Nov 25	120.99000 +1.08	121.46	118.00	119.15	90,058
17 Nov 25	119.91000 -3.04	123.46	119.06	122.88	148,784
14 Nov 25	122.95000 -0.46	123.39	120.75	123.08	109,895
13 Nov 25	123.41000 -4.52	127.80	122.50	127.80	138,889
12 Nov 25	127.93000 +0.24	131.19	127.78	130.00	132,767
11 Nov 25	127.69000 +1.15	127.99	124.57	126.33	109,415
10 Nov 25	126.54000 -2.92	132.63	125.30	132.35	199,106
07 Nov 25	129.46001 -4.80	135.44	127.60	135.18	330,928
06 Nov 25	134.25999 -27.50	147.90	130.68	145.00	753,726
05 Nov 25	161.75999 -4.65	169.42	160.00	169.42	107,917
04 Nov 25	166.41000 -1.53	167.38	165.01	166.09	36,322
03 Nov 25	167.94000 -0.71	170.00	165.03	169.42	42,788
31 Oct 25	168.64999 +1.55	169.39	167.71	169.23	59,642
30 Oct 25	167.10001 -1.69	170.00	166.66	168.41	41,303
29 Oct 25	168.78999 -2.74	172.50	167.47	171.50	69,787
28 Oct 25	171.53000 +0.93	173.00	170.27	171.00	59,857
27 Oct 25	170.60001 +3.94	171.11	167.48	168.50	77,361
24 Oct 25	166.66000 +3.79	167.68	163.01	163.48	69,524
23 Oct 25	162.87000 +3.35	163.00	159.52	159.52	47,296
22 Oct 25	159.52000 -1.44	161.28	158.83	161.11	67,808
21 Oct 25	160.96001 +1.25	162.38	159.61	159.80	67,821
20 Oct 25	159.71001 +0.31	162.48	159.50	162.09	55,507
17 Oct 25	159.39999 -3.97	163.90	158.52	163.41	114,098
16 Oct 25	163.37000 +3.76	168.58	162.73	163.27	164,339
15 Oct 25	159.61000 +0.89	161.18	158.85	160.90	103,165
14 Oct 25	158.72000 +0.43	162.80	158.45	158.64	98,506
10 Oct 25	158.28999 -1.90	161.49	157.82	160.26	96,370
09 Oct 25	160.19000 -1.89	163.92	159.22	163.92	140,489
08 Oct 25	162.08000 -1.41	164.35	161.70	163.72	64,047
07 Oct 25	163.49001 -1.50	167.38	162.56	166.95	80,823
06 Oct 25	164.99001 -0.13	167.83	164.59	165.53	75,083
03 Oct 25	165.12000 -3.50	169.96	164.32	168.44	107,659
02 Oct 25	168.62000 +0.19	169.26	166.99	168.05	83,088
01 Oct 25	168.42999 -4.94	174.80	168.23	174.80	95,270
30 Sep 25	173.37000 +0.43	174.33	171.19	172.86	45,671
29 Sep 25	172.94000 -1.07	173.34	171.54	173.00	76,400
26 Sep 25	174.00999 -3.05	178.41	173.90	175.09	65,697
25 Sep 25	177.06000 -1.57	179.00	175.49	178.91	109,350
24 Sep 25	178.63000 +3.97	181.62	174.60	176.01	215,691
23 Sep 25	174.66000 -9.67	186.14	174.37	184.33	244,330
22 Sep 25	184.33000 -20.18	204.00	171.50	203.73	735,562
19 Sep 25	204.50999 +0.07	206.44	203.25	204.54	213,521
18 Sep 25	204.44000 +1.72	204.87	202.50	203.82	41,680
17 Sep 25	202.72000 -5.76	208.00	198.46	208.00	159,008
16 Sep 25	208.48000 -0.72	209.70	208.18	209.50	24,538
15 Sep 25	209.20000 +1.75	209.72	207.00	207.10	22,437
12 Sep 25	207.45000 -1.49	208.99	206.98	208.83	28,126
11 Sep 25	208.94000 -0.44	210.00	207.50	208.81	37,224
10 Sep 25	209.38000 +0.33	209.72	208.61	208.68	34,849
09 Sep 25	209.05000 -3.79	212.77	208.40	212.75	50,649
08 Sep 25	212.84000 -1.70	214.50	210.00	210.00	34,539
05 Sep 25	214.53999 -0.23	216.50	212.61	215.89	40,367
04 Sep 25	214.77000 +2.01	215.52	211.75	212.76	44,878
03 Sep 25	212.75999 +4.81	213.45	207.30	207.30	53,022
02 Sep 25	207.95000 -5.09	211.98	206.99	209.00	43,314
29 Aug 25	213.03999 -1.63	214.00	208.80	214.00	55,471
28 Aug 25	214.67000 +1.91	215.42	211.48	212.70	76,605
27 Aug 25	212.75999 +2.45	213.61	209.71	209.71	39,218
26 Aug 25	210.31000 +0.67	211.51	209.24	210.26	32,896
25 Aug 25	209.64000 +0.51	210.80	204.50	208.98	55,674
22 Aug 25	209.13000 +4.53	209.88	203.00	204.13	80,747
21 Aug 25	204.60001 +0.95	205.00	202.54	202.57	50,259
20 Aug 25	203.64999 -1.02	204.90	199.82	204.90	47,040
19 Aug 25	204.67000 -1.82	207.69	203.98	205.83	40,330
18 Aug 25	206.49001 +2.15	206.65	203.00	204.30	33,093
15 Aug 25	204.34000 -2.95	207.08	201.57	207.08	51,149
14 Aug 25	207.28999 -2.21	208.81	204.06	208.73	65,433
13 Aug 25	209.50000 -0.51	212.09	208.60	210.54	39,256
12 Aug 25	210.00999 +3.41	211.25	206.60	206.60	79,282
11 Aug 25	206.60001 +5.97	207.70	200.78	201.00	96,390
08 Aug 25	200.63000 -3.19	203.50	197.79	203.32	90,976
07 Aug 25	203.82001 +17.82	206.94	192.11	192.11	303,734
06 Aug 25	186.00000 -0.48	187.80	185.23	186.48	58,607
05 Aug 25	186.48000 +5.17	186.62	182.23	182.96	49,233
01 Aug 25	181.31000 -1.69	181.76	176.65	181.71	67,498
31 Jul 25	183.00000 -2.23	186.63	182.84	185.27	45,922
30 Jul 25	185.23000 -3.74	189.13	184.62	188.97	68,731
29 Jul 25	188.97000 +0.97	189.85	185.30	188.50	79,766
28 Jul 25	188.00000 +3.60	188.58	184.99	184.99	52,448
25 Jul 25	184.39999 +2.25	184.95	181.01	181.23	34,966
24 Jul 25	182.14999 +2.50	182.55	179.70	179.81	49,443
23 Jul 25	179.64999 +3.65	179.84	175.95	176.00	38,468
22 Jul 25	176.00000 -0.43	176.89	175.09	176.00	21,325
21 Jul 25	176.42999 +3.30	176.57	173.70	174.14	27,588
18 Jul 25	173.13000 -2.24	176.56	172.74	176.56	88,673
17 Jul 25	175.37000 +1.58	175.95	173.40	173.44	35,254
16 Jul 25	173.78999 +2.83	174.05	170.58	170.58	35,899
15 Jul 25	170.96001 -0.54	171.73	170.34	170.40	24,255
14 Jul 25	171.50000 +1.87	172.00	168.68	168.68	32,616
11 Jul 25	169.63000 -3.96	173.17	168.87	171.99	62,603
10 Jul 25	173.59000 +0.13	174.04	172.00	174.04	46,628
09 Jul 25	173.46001 +3.19	173.50	171.00	171.00	50,668
08 Jul 25	170.27000 +0.07	171.93	169.13	169.13	29,159
07 Jul 25	170.20000 +0.41	170.60	168.78	169.98	54,743
04 Jul 25	169.78999 +0.40	170.07	168.74	169.31	16,939
03 Jul 25	169.39000 -2.10	172.76	169.21	172.50	28,868
02 Jul 25	171.49001 +3.61	172.57	168.51	168.57	58,206
30 Jun 25	167.88000 +3.02	168.87	165.11	165.76	54,897
27 Jun 25	164.86000 -1.23	167.89	164.09	166.68	57,599
26 Jun 25	166.09000 +1.85	166.50	163.41	164.26	19,485
25 Jun 25	164.24001 -1.82	166.66	163.86	165.59	30,508
24 Jun 25	166.06000 +4.15	166.82	163.00	163.88	47,258
23 Jun 25	161.91000 -1.57	163.35	159.25	162.82	46,340
20 Jun 25	163.48000 +3.15	163.53	159.99	160.11	49,511
19 Jun 25	160.33000 -0.07	161.13	159.00	161.13	21,569
18 Jun 25	160.39999 +4.40	161.64	156.25	156.25	76,120
17 Jun 25	156.00000 -0.22	156.82	155.27	156.14	28,624
16 Jun 25	156.22000 +3.39	157.05	154.12	154.24	28,307
13 Jun 25	152.83000 -2.07	154.50	152.05	154.35	26,975
12 Jun 25	154.89999 +0.84	154.90	152.00	153.81	32,242
11 Jun 25	154.06000 -0.55	156.57	153.76	154.70	49,748
10 Jun 25	154.61000 -0.39	156.00	154.24	155.00	33,876
09 Jun 25	155.00000 +1.47	155.27	152.00	153.60	31,547
06 Jun 25	153.53000 +0.36	155.22	152.50	153.95	28,675
05 Jun 25	153.17000 +0.10	155.92	152.61	153.92	37,693
04 Jun 25	153.07001 +2.29	153.25	150.59	150.59	43,067
03 Jun 25	150.78000 +1.50	151.80	148.70	150.02	33,671
02 Jun 25	149.28000 -0.19	150.25	147.13	149.66	28,912
30 May 25	149.47000 -0.77	150.30	148.42	149.78	67,158
29 May 25	150.24001 -3.60	156.08	149.50	156.08	42,565
28 May 25	153.84000 +4.30	154.33	149.80	150.62	56,435
27 May 25	149.53999 -0.76	151.17	148.48	150.30	50,215
26 May 25	150.30000 +2.57	150.30	147.31	147.31	26,679
23 May 25	147.73000 +1.70	148.42	146.00	146.00	42,045
22 May 25	146.03000 -1.36	148.00	146.00	148.00	33,489
21 May 25	147.39000 +0.03	149.55	147.26	148.00	51,128
20 May 25	147.36000 -3.84	150.01	146.33	150.01	68,425
16 May 25	151.20000 +0.93	152.03	150.00	150.56	32,792
15 May 25	150.27000 -0.82	152.88	150.19	151.09	43,819
14 May 25	151.09000 -3.59	156.71	150.72	155.00	55,183
13 May 25	154.67999 +9.17	154.86	143.80	145.66	135,523
12 May 25	145.50999 +2.02	149.74	145.04	147.85	107,201
09 May 25	143.49001 -4.32	148.78	142.50	147.50	138,388
08 May 25	147.81000 -11.07	148.87	142.06	147.93	270,391
07 May 25	158.88000 +1.75	160.16	156.01	156.01	62,931
06 May 25	157.13000 -2.87	159.76	155.14	159.07	45,980
05 May 25	160.00000 -1.07	162.20	159.00	160.94	42,299
02 May 25	161.07001 +3.45	162.80	158.51	159.98	36,885
01 May 25	157.62000 +1.97	158.79	155.29	155.65	47,229
30 Apr 25	155.64999 +0.24	155.75	150.16	154.00	49,706
29 Apr 25	155.41000 -2.00	156.99	154.77	156.92	21,697
28 Apr 25	157.41000 +1.61	158.20	155.77	156.67	15,553
25 Apr 25	155.80000 -1.09	158.31	155.30	155.31	28,593
24 Apr 25	156.89000 +3.48	156.89	154.00	154.60	32,378
23 Apr 25	153.41000 +8.81	155.50	149.50	149.95	124,696
22 Apr 25	144.60001 -4.45	151.40	143.98	149.94	106,441
21 Apr 25	149.05000 -8.87	154.96	148.19	154.96	53,142
17 Apr 25	157.92000 +0.59	158.95	156.40	158.40	22,423
16 Apr 25	157.33000 -1.14	159.17	155.83	157.66	32,902
15 Apr 25	158.47000 +3.17	159.49	154.99	154.99	48,757
14 Apr 25	155.30000 +5.52	155.84	152.00	154.93	49,691
11 Apr 25	149.78000 +1.90	150.49	146.01	147.54	53,218
10 Apr 25	147.88000 -4.10	152.65	144.20	151.68	81,377
09 Apr 25	151.98000 +11.28	156.15	139.66	139.80	108,838
08 Apr 25	140.70000 +0.37	148.07	139.39	145.02	95,162
07 Apr 25	140.33000 -1.48	144.52	134.01	136.54	148,043
04 Apr 25	141.81000 -8.45	146.37	140.74	145.56	166,020
03 Apr 25	150.25999 -8.04	158.54	150.00	152.06	91,360
02 Apr 25	158.30000 +2.20	158.53	152.84	152.84	67,448
01 Apr 25	156.10001 +5.18	157.50	148.80	148.80	83,318
31 Mar 25	150.92000 +0.97	152.18	146.53	147.73	60,675
28 Mar 25	149.95000 -2.02	151.09	148.50	150.32	40,513
27 Mar 25	151.97000 +0.39	152.23	149.00	150.51	46,356
26 Mar 25	151.58000 -1.97	153.58	150.56	153.35	47,009
25 Mar 25	153.55000 -0.57	154.74	152.80	154.39	32,811
24 Mar 25	154.12000 +2.98	154.79	151.08	153.34	36,116
21 Mar 25	151.14000 +1.34	152.52	146.02	148.73	61,707
20 Mar 25	149.80000 -0.59	151.07	148.45	149.83	67,587
19 Mar 25	150.39000 +2.63	151.50	147.77	147.77	33,950
18 Mar 25	147.75999 -2.51	152.26	147.03	151.29	55,739
17 Mar 25	150.27000 +1.41	150.86	148.16	148.61	65,284
14 Mar 25	148.86000 +7.90	149.94	145.82	146.00	121,682
13 Mar 25	140.96001 -8.19	147.90	140.73	147.72	130,959
12 Mar 25	149.14999 +1.91	150.75	147.35	150.00	58,694
11 Mar 25	147.24001 -3.20	150.89	146.00	150.00	98,474
10 Mar 25	150.44000 -6.65	155.87	149.61	155.00	109,242
07 Mar 25	157.09000 -0.67	159.35	154.23	157.26	58,400
06 Mar 25	157.75999 -3.94	161.32	155.01	160.80	77,276
05 Mar 25	161.70000 +4.84	162.54	156.82	156.82	97,314
04 Mar 25	156.86000 -5.83	160.00	153.30	160.00	132,558
03 Mar 25	162.69000 -1.87	167.86	160.50	165.76	86,667
28 Feb 25	164.56000 -1.47	166.47	162.95	166.23	97,169
27 Feb 25	166.03000 -3.43	171.39	166.03	171.33	36,880
26 Feb 25	169.46001 +0.98	170.59	168.19	168.91	39,781
25 Feb 25	168.48000 -2.66	171.66	166.33	171.66	64,561
24 Feb 25	171.14000 +2.28	173.29	168.26	169.38	63,043
21 Feb 25	168.86000 -1.73	170.77	166.57	170.08	65,732
20 Feb 25	170.59000 -3.98	176.41	170.52	174.50	56,658
19 Feb 25	174.57001 +0.18	175.32	171.00	174.41	66,826
18 Feb 25	174.39000 -3.22	180.00	174.05	178.38	77,052
14 Feb 25	177.61000 +8.97	182.00	171.15	176.00	185,796
13 Feb 25	168.64000 -1.17	172.26	167.73	169.02	71,817
12 Feb 25	169.81000 +3.84	169.81	165.75	166.48	54,503
11 Feb 25	165.97000 -0.80	167.82	164.92	164.92	53,757
10 Feb 25	166.77000 -0.23	169.10	163.21	169.03	106,428
07 Feb 25	167.00000 -0.64	168.66	165.30	167.64	58,391
06 Feb 25	167.64000 +0.17	170.17	166.97	167.54	56,541
05 Feb 25	167.47000 +0.37	169.11	164.00	168.25	76,100
04 Feb 25	167.10001 +4.92	169.00	164.50	165.00	93,367
03 Feb 25	162.17999 -14.75	168.60	154.09	158.51	320,429
31 Jan 25	176.92999 -7.18	185.51	176.50	183.82	115,586
30 Jan 25	184.11000 +1.13	186.20	182.09	182.09	40,074
29 Jan 25	182.98000 -4.76	188.05	179.80	186.55	64,251
28 Jan 25	187.74001 -2.74	190.94	186.89	190.48	37,138
27 Jan 25	190.48000 -2.42	191.08	187.71	190.13	105,488
24 Jan 25	192.89999 +2.05	193.56	189.27	190.98	48,629
23 Jan 25	190.85001 +6.08	192.37	185.42	185.84	100,231
22 Jan 25	184.77000 +4.65	185.20	180.12	180.12	60,680
21 Jan 25	180.12000 +3.89	180.53	174.90	178.15	66,536
20 Jan 25	176.23000 +2.24	176.28	174.01	174.01	17,177
17 Jan 25	173.99001 -1.79	178.10	172.95	176.77	62,070
16 Jan 25	175.78000 +1.85	176.50	171.61	173.84	90,791
15 Jan 25	173.92999 +2.29	176.66	172.55	173.44	64,507
14 Jan 25	171.64000 +0.77	173.33	169.95	170.17	73,522
13 Jan 25	170.87000 +0.86	171.88	167.48	169.00	70,414
10 Jan 25	170.00999 -3.88	173.83	168.49	173.83	103,015
09 Jan 25	173.89000 +1.11	174.06	172.72	172.78	20,423
08 Jan 25	172.78000 +1.19	173.73	170.51	170.72	48,884
07 Jan 25	171.59000 -1.32	175.00	170.65	173.49	84,043
06 Jan 25	172.91000 +4.84	174.90	168.00	168.00	74,194
03 Jan 25	168.07001 +0.91	168.50	166.05	167.23	33,756
02 Jan 25	167.16000 +0.45	169.00	165.63	168.00	53,337
31 Dec 24	166.71001 +3.86	167.94	163.67	163.68	55,105
30 Dec 24	162.85001 -0.72	163.51	159.87	162.42	57,298
27 Dec 24	163.57001 -2.20	165.33	162.67	163.07	39,436
24 Dec 24	165.77000 +1.51	165.92	164.59	165.77	14,351
23 Dec 24	164.25999 +0.44	165.46	162.83	163.65	39,155
20 Dec 24	163.82001 +2.13	165.00	160.85	161.09	65,747
19 Dec 24	161.69000 +3.29	165.39	158.70	159.91	76,008
18 Dec 24	158.39999 -3.82	163.26	158.06	161.30	38,046
17 Dec 24	162.22000 -1.19	164.44	161.59	162.93	52,339
16 Dec 24	163.41000 +1.55	165.00	160.51	161.34	43,024
13 Dec 24	161.86000 +0.20	163.03	159.00	162.21	63,455
12 Dec 24	161.66000 -1.85	166.15	160.15	163.59	58,953
11 Dec 24	163.50999 -0.37	165.00	161.51	164.70	75,169
10 Dec 24	163.88000 -2.62	166.80	163.03	166.50	75,016
09 Dec 24	166.50000 -1.23	168.50	164.00	168.50	79,488
06 Dec 24	167.73000 -2.51	170.56	167.46	170.20	63,885
05 Dec 24	170.24001 -1.07	173.06	170.11	172.14	39,451
04 Dec 24	171.31000 -0.39	172.57	169.25	171.78	48,505
03 Dec 24	171.70000 +0.83	171.86	170.50	170.68	30,799
02 Dec 24	170.87000 -3.16	174.56	170.73	173.79	43,121
29 Nov 24	174.03000 +1.03	174.59	171.28	171.28	60,664
28 Nov 24	173.00000 +2.46	173.95	170.00	170.00	32,089
27 Nov 24	170.53999 +0.64	171.79	169.65	169.65	35,834
26 Nov 24	169.89999 -3.77	172.54	169.10	172.38	77,356
25 Nov 24	173.67000 +2.15	175.00	171.86	171.99	46,689
22 Nov 24	171.52000 +0.64	172.50	170.22	172.50	44,256
21 Nov 24	170.88000 -1.40	173.45	170.37	173.45	55,323
20 Nov 24	172.28000 +1.09	173.00	169.36	171.21	54,721
19 Nov 24	171.19000 -2.93	174.76	170.71	172.89	53,043
18 Nov 24	174.12000 +1.03	178.90	172.90	173.04	52,575
15 Nov 24	173.09000 -0.65	174.09	171.68	173.20	33,903
14 Nov 24	173.74001 -2.09	175.90	173.23	175.33	42,123
13 Nov 24	175.83000 -2.42	177.82	175.45	175.45	24,925
12 Nov 24	178.25000 +0.31	178.85	174.50	178.01	47,602
11 Nov 24	177.94000 -1.30	182.45	177.73	180.18	38,970
08 Nov 24	179.24001 -1.03	189.52	175.85	181.13	132,229
07 Nov 24	180.27000 -1.23	182.96	179.29	179.90	66,743
06 Nov 24	181.50000 +2.87	182.00	179.63	180.19	48,745
05 Nov 24	178.63000 +5.86	178.86	173.37	176.02	51,384
04 Nov 24	172.77000 -1.84	174.43	170.57	173.91	67,366
01 Nov 24	174.61000 -2.52	179.32	174.19	178.07	46,535
31 Oct 24	177.13000 -3.04	179.37	173.72	177.76	59,625
30 Oct 24	180.17000 +5.41	181.62	173.29	173.29	116,607
29 Oct 24	174.75999 -0.74	175.68	173.66	174.78	29,555
28 Oct 24	175.50000 +1.20	176.93	174.30	175.51	57,726
25 Oct 24	174.30000 +5.32	177.21	168.54	168.54	112,145
24 Oct 24	168.98000 +1.83	169.75	165.11	166.11	130,124
23 Oct 24	167.14999 +1.76	171.47	165.43	165.43	157,937
22 Oct 24	165.39000 -17.09	182.88	163.52	179.00	289,570
21 Oct 24	182.48000 -6.49	188.93	178.54	188.27	116,137
18 Oct 24	188.97000 -0.79	191.80	188.45	191.00	35,593
17 Oct 24	189.75999 +0.74	190.54	188.01	189.03	13,870
16 Oct 24	189.02000 +2.38	190.47	186.81	186.81	34,529
15 Oct 24	186.64000 -1.53	189.00	186.00	188.29	25,167
11 Oct 24	188.17000 +3.36	188.50	184.21	184.21	39,741
10 Oct 24	184.81000 +1.17	187.00	182.99	183.26	47,583
09 Oct 24	183.64000 +1.12	185.21	181.42	181.46	24,539
08 Oct 24	182.52000 -0.46	182.52	180.03	180.03	25,311
07 Oct 24	182.98000 +0.01	183.84	181.41	182.89	31,587
04 Oct 24	182.97000 -0.40	185.27	182.50	184.56	25,783
03 Oct 24	183.37000 +3.04	183.99	180.00	180.00	35,163
02 Oct 24	180.33000 -0.42	185.73	180.20	181.01	56,554
01 Oct 24	180.75000 -0.19	182.21	179.23	180.95	54,228
30 Sep 24	180.94000 +1.97	181.38	178.00	178.01	32,608
27 Sep 24	178.97000 +1.05	182.24	177.27	178.10	62,763
26 Sep 24	177.92000 -0.34	180.35	176.93	179.69	67,230
25 Sep 24	178.25999 +0.20	178.71	174.75	178.54	65,527
24 Sep 24	178.06000 -3.02	181.74	177.00	181.27	72,011
23 Sep 24	181.08000 -0.07	181.28	179.01	180.99	172,089
20 Sep 24	181.14999 -4.37	185.45	181.00	185.00	47,627
19 Sep 24	185.52000 +5.08	186.00	182.28	182.28	46,090
18 Sep 24	180.44000 -0.56	183.60	179.11	181.00	44,243
17 Sep 24	181.00000 +1.64	182.58	178.90	178.91	28,866
16 Sep 24	179.36000 +0.85	180.08	177.72	178.30	19,246
13 Sep 24	178.50999 +0.66	179.60	177.46	178.62	16,616
12 Sep 24	177.85001 -1.11	180.50	177.00	179.42	32,433
11 Sep 24	178.96001 -0.29	180.02	174.55	178.05	52,259
10 Sep 24	179.25000 +0.76	179.56	174.37	178.46	36,200
09 Sep 24	178.49001 +3.35	180.62	176.79	176.79	21,726
06 Sep 24	175.14000 -6.87	182.20	174.51	182.01	57,075
05 Sep 24	182.00999 -2.26	186.33	181.08	184.07	37,464
04 Sep 24	184.27000 +0.29	186.81	182.65	183.70	36,613
03 Sep 24	183.98000 -5.69	189.49	182.93	189.48	55,943
30 Aug 24	189.67000 +1.89	189.67	187.38	188.73	13,676
29 Aug 24	187.78000 +0.65	190.10	187.39	189.47	22,260
28 Aug 24	187.13000 -1.63	189.60	186.21	188.10	23,021
27 Aug 24	188.75999 -2.39	190.93	187.03	189.00	28,623
26 Aug 24	191.14999 +2.56	191.25	187.01	190.57	46,583
23 Aug 24	188.59000 +4.80	190.50	184.49	185.73	42,464
22 Aug 24	183.78999 -2.88	187.76	183.32	187.15	31,357
21 Aug 24	186.67000 +0.58	187.13	184.18	186.51	42,733
20 Aug 24	186.09000 +0.93	186.60	183.50	185.97	35,607
19 Aug 24	185.16000 -0.86	186.70	184.44	186.34	26,280
16 Aug 24	186.02000 +1.31	186.41	184.84	185.11	23,021
15 Aug 24	184.71001 -0.08	187.00	184.22	187.00	50,533
14 Aug 24	184.78999 -3.26	187.65	182.80	186.82	69,378
13 Aug 24	188.05000 +2.59	188.98	184.12	185.00	49,020
12 Aug 24	185.46001 -1.83	190.04	182.91	189.99	49,911
09 Aug 24	187.28999 -7.69	196.90	184.54	196.90	133,432
08 Aug 24	194.98000 +8.42	196.50	186.11	186.58	39,024
07 Aug 24	186.56000 -5.94	197.59	184.14	194.22	57,782
06 Aug 24	192.50000 -1.09	194.00	185.64	186.61	50,601
02 Aug 24	193.59000 -6.25	197.00	189.76	196.80	52,808
01 Aug 24	199.84000 -3.35	204.49	197.82	203.60	51,042
31 Jul 24	203.19000 +2.64	205.49	199.82	202.23	39,345
30 Jul 24	200.55000 -0.76	202.81	200.00	201.06	32,762
29 Jul 24	201.31000 +1.32	202.23	196.20	201.69	28,275
26 Jul 24	199.99001 +3.51	201.33	195.95	195.95	45,471
25 Jul 24	196.48000 +0.66	200.00	190.67	195.96	52,089
24 Jul 24	195.82001 -5.07	201.00	195.56	199.42	47,071
23 Jul 24	200.89000 +8.68	201.61	192.26	192.26	84,365
22 Jul 24	192.21001 +4.38	192.75	187.07	187.07	62,653
19 Jul 24	187.83000 +6.08	187.99	181.46	181.71	104,849
18 Jul 24	181.75000 -5.78	188.06	181.05	186.97	56,792
17 Jul 24	187.53000 -2.62	190.12	186.60	188.34	48,796
16 Jul 24	190.14999 +6.40	190.29	184.27	184.27	51,007
15 Jul 24	183.75000 +0.70	184.85	182.50	183.00	37,386
12 Jul 24	183.05000 +3.70	184.10	179.48	179.70	65,656
11 Jul 24	179.35001 -0.65	182.46	177.77	182.46	54,366
10 Jul 24	180.00000 +3.29	180.85	177.03	178.53	73,107
09 Jul 24	176.71001 -1.89	178.00	174.73	177.72	59,587
08 Jul 24	178.60001 -2.40	183.91	177.00	181.80	118,298
05 Jul 24	181.00000 -3.70	185.02	180.00	184.70	152,184
04 Jul 24	184.70000 -20.30	201.90	183.21	201.90	302,105
03 Jul 24	205.00000 +5.17	206.02	199.00	200.00	62,677
02 Jul 24	199.83000 +2.71	199.83	194.99	197.12	29,128
28 Jun 24	197.12000 +1.94	198.74	195.00	195.80	56,950
27 Jun 24	195.17999 +5.79	195.37	187.74	189.60	78,253
26 Jun 24	189.39000 -2.48	192.29	188.60	190.50	48,792
25 Jun 24	191.87000 +4.35	193.28	185.86	187.06	64,404
24 Jun 24	187.52000 -0.78	190.14	184.87	189.01	54,445
21 Jun 24	188.30000 +1.31	192.00	184.00	186.99	98,690
20 Jun 24	186.99001 -2.47	190.34	186.05	188.84	42,742
19 Jun 24	189.46001 +2.20	190.00	187.24	188.09	25,124
18 Jun 24	187.25999 -1.40	188.87	185.02	185.77	40,952
17 Jun 24	188.66000 -3.37	192.05	187.87	190.51	33,174
14 Jun 24	192.03000 +6.14	192.50	184.75	185.64	50,464
13 Jun 24	185.89000 -3.68	189.51	185.58	188.90	31,118
12 Jun 24	189.57001 -0.02	192.09	189.57	190.00	35,201
11 Jun 24	189.59000 -2.42	191.59	188.64	191.59	31,099
10 Jun 24	192.00999 -1.00	195.56	190.95	190.95	45,533
07 Jun 24	193.00999 -0.03	193.72	188.35	191.50	55,897
06 Jun 24	193.03999 +6.45	193.20	186.75	187.04	57,214
05 Jun 24	186.59000 +1.13	190.50	185.87	188.00	77,970
04 Jun 24	185.46001 -0.86	187.10	184.33	186.18	24,841
03 Jun 24	186.32001 +3.78	187.71	184.00	185.10	48,319
31 May 24	182.53999 +2.49	183.00	179.44	181.00	40,517
30 May 24	180.05000 +4.10	180.05	176.17	176.17	27,599
29 May 24	175.95000 -2.62	178.75	175.20	178.75	37,392
28 May 24	178.57001 +0.46	179.99	177.30	179.10	28,010
27 May 24	178.11000 +2.51	178.37	175.10	175.48	16,235
24 May 24	175.60001 +3.66	176.15	172.42	173.50	24,316
23 May 24	171.94000 -0.40	174.14	170.78	172.52	17,733
22 May 24	172.34000 -2.57	174.95	172.03	174.57	30,023
21 May 24	174.91000 -1.29	175.42	173.00	175.04	31,353
17 May 24	176.20000 +1.55	177.02	173.72	175.01	33,188
16 May 24	174.64999 -3.05	178.53	174.50	178.01	22,196
15 May 24	177.70000 +1.76	178.48	175.85	176.33	20,264
14 May 24	175.94000 -2.13	179.18	175.01	179.18	28,656
13 May 24	178.07001 -0.18	180.58	177.59	178.15	19,710
10 May 24	178.25000 -0.88	183.76	178.00	179.52	47,838
09 May 24	179.13000 -11.47	192.08	178.54	192.08	120,034
08 May 24	190.60001 +6.07	191.00	172.11	184.45	175,384
07 May 24	184.53000 -0.10	186.87	183.72	185.00	34,977
06 May 24	184.63000 +3.03	184.63	180.90	181.63	32,641
03 May 24	181.60001 -0.11	184.24	180.85	182.65	22,989
02 May 24	181.71001 +2.99	182.46	178.17	180.84	40,328
01 May 24	178.72000 +2.68	180.65	173.50	175.00	50,298
30 Apr 24	176.03999 -4.46	180.55	175.83	180.28	68,389
29 Apr 24	180.50000 +3.60	180.51	178.17	178.17	37,459
26 Apr 24	176.89999 +0.90	179.23	176.80	177.00	36,899
25 Apr 24	176.00000 +1.07	176.39	172.00	172.93	21,047
24 Apr 24	174.92999 -0.16	176.33	173.66	174.04	23,312
23 Apr 24	175.09000 -0.23	176.80	172.45	172.45	31,949
22 Apr 24	175.32001 +1.89	175.81	170.00	171.34	55,027
19 Apr 24	173.42999 +1.44	173.50	170.02	171.00	87,782
18 Apr 24	171.99001 -1.82	175.00	170.50	173.51	34,073
17 Apr 24	173.81000 +10.26	176.27	168.88	168.88	94,315
16 Apr 24	163.55000 -1.72	165.54	163.00	164.39	28,269
15 Apr 24	165.27000 -4.73	172.88	163.89	171.28	30,593
12 Apr 24	170.00000 -6.25	175.05	168.50	174.66	35,299
11 Apr 24	176.25000 +3.97	176.51	170.00	172.47	37,060
10 Apr 24	172.28000 +0.99	173.54	167.32	167.78	42,709
09 Apr 24	171.28999 +2.29	171.69	165.97	169.00	39,240
08 Apr 24	169.00000 +7.10	169.13	161.74	162.98	55,080
05 Apr 24	161.89999 +2.84	162.02	158.29	159.07	14,927
04 Apr 24	159.06000 +0.32	162.74	158.50	159.80	49,613
03 Apr 24	158.74001 +1.55	159.56	156.43	157.20	24,579
02 Apr 24	157.19000 -0.33	157.19	153.31	156.12	43,508
01 Apr 24	157.52000 -1.87	159.50	157.03	157.57	18,623
28 Mar 24	159.39000 -1.16	161.00	157.93	159.22	25,468
27 Mar 24	160.55000 +2.57	160.55	157.00	158.19	27,061
26 Mar 24	157.98000 -2.26	161.07	157.94	159.89	47,448
25 Mar 24	160.24001 -4.53	165.07	158.92	164.82	56,047
22 Mar 24	164.77000 -1.35	168.88	164.51	166.27	51,143
21 Mar 24	166.12000 -1.04	169.50	165.98	165.98	14,048
20 Mar 24	167.16000 +3.89	167.51	162.00	162.00	25,655
19 Mar 24	163.27000 +0.77	163.85	160.01	161.36	25,110
18 Mar 24	162.50000 +0.76	163.51	161.54	163.02	16,857
15 Mar 24	161.74001 +1.58	162.51	160.28	160.80	18,897
14 Mar 24	160.16000 -2.13	162.30	159.45	162.30	30,803
13 Mar 24	162.28999 -2.69	164.75	161.96	164.15	17,446
12 Mar 24	164.98000 +4.89	164.99	160.00	160.37	27,222
11 Mar 24	160.09000 -1.38	162.56	159.24	161.99	22,053
08 Mar 24	161.47000 -0.77	165.00	161.00	161.32	26,477
07 Mar 24	162.24001 -1.91	165.00	162.15	164.77	25,241
06 Mar 24	164.14999 +0.63	166.95	162.54	164.63	21,507
05 Mar 24	163.52000 -4.73	169.23	162.01	168.93	52,693
04 Mar 24	168.25000 -1.42	171.13	167.89	169.42	23,567
01 Mar 24	169.67000 +3.18	169.67	166.49	166.49	27,012
29 Feb 24	166.49001 +0.72	168.06	165.75	168.06	34,434
28 Feb 24	165.77000 -3.48	169.99	165.70	168.00	35,454
27 Feb 24	169.25000 +2.28	169.45	166.78	166.84	26,018
26 Feb 24	166.97000 +2.62	168.00	164.14	164.14	23,429
23 Feb 24	164.35001 +2.24	165.22	161.86	162.66	40,412
22 Feb 24	162.11000 +1.26	163.82	161.00	162.00	56,904
21 Feb 24	160.85001 -11.63	172.33	160.60	172.33	100,798
20 Feb 24	172.48000 -4.52	176.11	171.49	176.11	50,099
16 Feb 24	177.00000 -2.23	177.79	173.02	177.79	81,621
15 Feb 24	179.23000 +9.43	180.10	169.68	169.68	139,140
14 Feb 24	169.80000 +12.59	170.03	157.21	157.21	122,080
13 Feb 24	157.21001 -5.35	160.64	155.00	160.00	39,004
12 Feb 24	162.56000 +3.34	163.00	155.12	159.20	44,967
09 Feb 24	159.22000 +5.23	159.25	153.79	154.00	37,498
08 Feb 24	153.99001 -0.25	155.80	153.80	155.21	22,688
07 Feb 24	154.24001 +0.38	154.51	151.80	154.38	37,368
06 Feb 24	153.86000 -1.31	156.04	153.60	155.63	26,610
05 Feb 24	155.17000 -0.82	155.98	154.15	155.98	22,340
02 Feb 24	155.99001 +4.22	157.46	150.31	152.79	45,967
01 Feb 24	151.77000 -1.35	154.67	150.21	153.00	39,307
31 Jan 24	153.12000 -1.18	155.04	151.95	154.28	79,881
30 Jan 24	154.30000 +0.54	155.46	150.06	152.51	41,706
29 Jan 24	153.75999 -7.88	160.10	152.45	160.00	100,116
26 Jan 24	161.64000 +1.52	162.52	158.47	160.93	42,154
25 Jan 24	160.12000 +1.14	161.68	154.51	159.51	66,774
24 Jan 24	158.98000 -7.31	168.00	158.95	165.53	46,492
23 Jan 24	166.28999 -0.97	168.79	166.21	167.98	26,655
22 Jan 24	167.25999 +0.50	168.00	165.20	165.43	37,525
19 Jan 24	166.75999 +4.50	167.26	161.06	162.97	55,422
18 Jan 24	162.25999 +0.25	163.61	161.00	162.99	25,591
17 Jan 24	162.00999 -1.69	162.84	160.37	161.64	29,043
16 Jan 24	163.70000 +1.25	164.00	160.20	161.56	30,086
15 Jan 24	162.45000 +1.31	162.45	159.24	161.13	19,972
12 Jan 24	161.14000 +0.83	161.52	158.94	160.01	32,277
11 Jan 24	160.31000 -0.32	161.10	157.28	160.48	22,827
10 Jan 24	160.63000 +1.18	161.30	158.00	160.00	26,298
09 Jan 24	159.45000 +0.76	160.00	157.23	157.23	19,970
08 Jan 24	158.69000 +2.15	159.84	157.25	157.25	19,787
05 Jan 24	156.53999 +1.77	157.07	155.02	155.02	36,401
04 Jan 24	154.77000 +3.09	155.33	151.58	152.60	26,645
03 Jan 24	151.67999 -3.13	154.22	150.55	154.21	58,905
02 Jan 24	154.81000 -3.25	157.66	152.84	157.66	44,738
29 Dec 23	158.06000 -1.19	160.01	157.26	160.01	33,302
28 Dec 23	159.25000 +0.12	161.48	158.85	159.12	43,469
27 Dec 23	159.13000 -1.44	162.99	158.38	162.00	48,733
22 Dec 23	160.57001 +1.24	161.77	158.85	159.53	33,297
21 Dec 23	159.33000 +1.92	160.00	158.18	158.99	44,909
20 Dec 23	157.41000 -1.73	159.93	157.00	158.41	56,390
19 Dec 23	159.14000 +1.56	159.15	157.21	157.58	38,152
18 Dec 23	157.58000 +0.48	159.12	156.81	158.24	40,394
15 Dec 23	157.10001 -6.88	164.31	155.15	161.80	101,703
14 Dec 23	163.98000 +10.55	164.25	154.15	154.15	157,616
13 Dec 23	153.42999 -0.01	153.58	149.65	152.67	46,935
12 Dec 23	153.44000 +2.95	153.88	150.00	150.00	67,528
11 Dec 23	150.49001 +2.27	150.90	147.32	148.22	51,404
08 Dec 23	148.22000 +5.16	148.47	142.01	142.01	54,276
07 Dec 23	143.06000 +3.06	143.65	140.15	140.15	57,576
06 Dec 23	140.00000 +0.43	143.45	139.76	139.76	54,940
05 Dec 23	139.57001 +1.04	140.10	136.30	136.89	31,641
04 Dec 23	138.53000 +0.32	138.87	137.32	138.04	35,096
01 Dec 23	138.21001 +4.93	138.21	132.76	133.49	53,874
30 Nov 23	133.28000 -0.18	134.00	132.22	134.00	35,514
29 Nov 23	133.46001 +2.09	133.55	131.91	132.50	43,083
28 Nov 23	131.37000 +1.19	132.85	128.59	128.59	35,245
27 Nov 23	130.17999 +0.58	130.21	128.52	130.16	22,413
24 Nov 23	129.60001 +0.11	129.66	128.25	129.46	19,102
23 Nov 23	129.49001 +1.74	130.29	128.69	129.50	7,217
22 Nov 23	127.75000 -0.90	128.49	125.78	127.39	28,135
21 Nov 23	128.64999 -0.38	130.76	128.51	130.00	54,625
20 Nov 23	129.03000 +2.63	129.90	126.59	126.80	24,749
17 Nov 23	126.40000 -0.09	127.93	123.81	123.81	23,095
16 Nov 23	126.49000 +4.27	127.00	121.80	122.38	40,537
15 Nov 23	122.22000 +0.37	122.52	121.49	122.52	46,784
14 Nov 23	121.85000 -1.55	125.00	121.33	124.03	53,909
13 Nov 23	123.40000 -0.96	124.35	122.50	123.60	25,362
10 Nov 23	124.36000 -3.79	128.24	122.16	127.39	37,060
09 Nov 23	128.14999 +2.80	131.00	127.49	127.73	74,479
08 Nov 23	125.35000 +5.25	129.00	123.50	124.00	109,226
07 Nov 23	120.10000 +1.78	120.10	116.48	116.48	18,705
06 Nov 23	118.32000 -1.71	121.77	116.97	120.31	26,108
03 Nov 23	120.03000 +3.35	120.34	117.27	117.88	41,555
02 Nov 23	116.68000 +2.58	116.95	114.90	114.95	23,672
01 Nov 23	114.10000 +4.10	114.42	109.99	110.00	26,214
31 Oct 23	110.00000 -0.66	110.82	108.84	109.05	25,678
30 Oct 23	110.66000 +1.43	111.50	109.10	109.46	15,427
27 Oct 23	109.23000 -1.11	110.61	108.82	110.01	28,864
26 Oct 23	110.34000 +0.18	111.27	108.14	108.14	30,663
25 Oct 23	110.16000 +2.75	110.49	106.86	107.80	41,074
24 Oct 23	107.41000 -0.57	108.94	106.51	107.52	17,197
23 Oct 23	107.98000 +0.12	108.40	106.43	107.50	30,843
20 Oct 23	107.86000 -0.36	109.75	107.45	107.51	30,892
19 Oct 23	108.22000 -3.39	111.24	108.05	111.11	17,854
18 Oct 23	111.61000 -2.87	114.52	111.39	114.50	25,137
17 Oct 23	114.48000 +0.03	115.00	113.76	114.07	16,160
16 Oct 23	114.45000 +2.42	114.50	111.53	111.53	13,743
13 Oct 23	112.03000 -1.49	114.30	111.43	114.30	24,446
12 Oct 23	113.52000 +0.49	114.36	112.55	114.30	23,043
11 Oct 23	113.03000 -0.26	115.12	112.05	113.99	25,317
10 Oct 23	113.29000 +3.06	113.67	110.85	112.45	29,045
06 Oct 23	110.23000 +2.71	110.57	106.94	107.09	23,086
05 Oct 23	107.52000 +2.05	107.72	106.17	106.99	50,884
04 Oct 23	105.47000 +1.98	106.00	103.37	104.20	23,436
03 Oct 23	103.49000 -2.08	104.66	101.34	104.66	33,188
02 Oct 23	105.57000 -1.06	107.80	105.28	107.50	30,166
29 Sep 23	106.63000 -0.36	108.49	106.61	107.01	19,955
28 Sep 23	106.99000 +1.45	107.67	104.60	105.25	23,672
27 Sep 23	105.54000 -0.45	107.21	104.62	107.17	29,863
26 Sep 23	105.99000 -3.29	109.53	105.82	109.53	25,555
25 Sep 23	109.28000 -0.40	110.21	108.88	108.95	24,908
22 Sep 23	109.68000 -1.06	110.81	108.95	110.77	22,974
21 Sep 23	110.74000 -2.42	112.33	110.11	112.33	15,605
20 Sep 23	113.16000 +0.14	115.40	112.72	113.87	29,323
19 Sep 23	113.02000 -1.83	114.52	111.74	114.25	45,780
18 Sep 23	114.85000 -2.16	117.01	114.60	117.01	56,034
15 Sep 23	117.01000 -2.57	119.99	116.58	119.99	25,409
14 Sep 23	119.58000 +1.44	120.17	118.81	119.36	32,270
13 Sep 23	118.14000 -2.54	120.69	118.14	120.69	21,669
12 Sep 23	120.68000 -0.77	122.65	120.30	121.42	11,773
11 Sep 23	121.45000 +1.48	122.30	119.78	120.36	15,274
08 Sep 23	119.97000 +0.81	120.78	119.17	119.17	16,688
07 Sep 23	119.16000 -4.56	123.18	118.61	123.18	21,055
06 Sep 23	123.72000 -1.65	125.34	123.10	124.04	16,435
05 Sep 23	125.37000 -1.63	128.11	124.99	128.11	18,598
01 Sep 23	127.00000 +0.74	128.14	125.38	125.38	20,054
31 Aug 23	126.26000 +1.02	126.33	124.58	125.27	18,158
30 Aug 23	125.24000 -2.21	127.50	125.24	127.45	21,213
29 Aug 23	127.45000 +0.94	128.95	127.14	127.40	23,650
28 Aug 23	126.51000 +2.24	127.63	124.47	125.00	15,921
25 Aug 23	124.27000 -0.39	124.69	122.77	124.29	38,761
24 Aug 23	124.66000 -0.43	126.50	124.49	124.50	20,039
23 Aug 23	125.09000 +0.95	125.22	123.90	124.56	18,221
22 Aug 23	124.14000 -3.31	128.48	123.48	128.48	29,805
21 Aug 23	127.45000 +0.39	128.01	126.30	127.50	21,793
18 Aug 23	127.06000 +0.17	127.50	125.13	125.62	25,485
17 Aug 23	126.89000 -0.39	127.50	126.09	127.29	21,501
16 Aug 23	127.28000 -4.51	132.35	125.51	131.78	44,774
15 Aug 23	131.78999 -2.03	134.09	131.64	132.12	92,230
14 Aug 23	133.82001 -0.54	135.00	132.77	134.00	25,457
11 Aug 23	134.36000 +0.71	135.00	131.76	133.60	36,945
10 Aug 23	133.64999 +2.71	135.25	131.05	133.96	65,846
09 Aug 23	130.94000 -0.99	132.31	130.00	131.00	42,716
08 Aug 23	131.92999 -0.41	132.10	129.70	132.00	39,413
04 Aug 23	132.34000 +3.89	132.47	127.52	127.52	133,453
03 Aug 23	128.45000 +1.82	128.55	126.00	126.01	28,110
02 Aug 23	126.63000 -0.82	126.94	124.37	126.94	28,256
01 Aug 23	127.45000 +0.24	127.65	126.12	126.49	16,605
31 Jul 23	127.21000 +1.73	127.66	126.00	126.98	22,557
28 Jul 23	125.48000 +1.57	125.78	122.86	123.91	23,850
27 Jul 23	123.91000 -1.53	127.00	123.67	125.52	20,795
26 Jul 23	125.44000 +0.19	125.88	124.00	125.25	14,075
25 Jul 23	125.25000 +0.76	126.15	124.96	125.00	22,341
24 Jul 23	124.49000 +0.32	124.88	122.51	123.20	12,230
21 Jul 23	124.17000 +0.91	125.47	123.14	123.99	22,005
20 Jul 23	123.26000 -2.15	125.55	123.26	125.00	22,171
19 Jul 23	125.41000 +2.27	125.41	123.18	123.80	44,319
18 Jul 23	123.14000 +3.09	123.79	120.49	120.49	34,098
17 Jul 23	120.05000 -0.34	121.00	119.17	120.41	13,034
14 Jul 23	120.39000 +0.91	120.46	119.05	119.89	29,318
13 Jul 23	119.48000 +1.22	120.00	118.29	119.01	26,080
12 Jul 23	118.26000 +4.08	119.13	115.00	115.00	52,628
11 Jul 23	114.18000 +1.48	114.30	111.70	111.70	16,609
10 Jul 23	112.70000 +0.13	113.04	111.99	112.94	11,133
07 Jul 23	112.57000 +0.60	113.50	111.95	111.95	16,421
06 Jul 23	111.97000 -1.54	112.51	109.98	112.51	27,618
05 Jul 23	113.51000 +0.61	113.65	110.62	112.99	35,638
04 Jul 23	112.90000 +2.32	112.90	110.80	111.25	35,123
30 Jun 23	110.58000 +1.34	111.00	109.58	109.75	32,670
29 Jun 23	109.24000 +0.21	109.89	108.18	109.89	9,552
28 Jun 23	109.03000 -0.33	109.52	108.03	109.12	22,993
27 Jun 23	109.36000 +1.98	109.66	107.78	107.90	17,535
26 Jun 23	107.38000 +2.06	107.96	105.24	105.59	21,515
23 Jun 23	105.32000 -2.79	107.00	105.10	107.00	32,171
22 Jun 23	108.11000 -2.47	110.74	107.65	110.74	25,789
21 Jun 23	110.58000 +0.34	111.75	109.00	110.24	37,164
20 Jun 23	110.24000 -0.61	111.41	109.40	111.41	12,081
19 Jun 23	110.85000 +1.76	110.86	109.58	110.08	15,129
16 Jun 23	109.09000 -0.62	110.30	108.81	109.75	51,136
15 Jun 23	109.71000 +0.12	110.10	108.50	108.61	13,294
14 Jun 23	109.59000 -0.74	111.35	108.70	110.50	34,382
13 Jun 23	110.33000 +0.08	111.54	109.20	110.26	17,110
12 Jun 23	110.25000 +1.13	110.25	108.86	109.99	25,266
09 Jun 23	109.12000 +0.21	109.84	108.10	108.91	16,771
08 Jun 23	108.91000 -0.64	109.22	107.13	109.03	26,325
07 Jun 23	109.55000 +0.04	110.62	107.56	110.52	16,838
06 Jun 23	109.51000 +0.47	110.10	108.28	108.28	34,260
05 Jun 23	109.04000 -0.18	110.59	108.96	109.69	28,874
02 Jun 23	109.22000 +2.42	109.23	107.18	107.61	27,646
01 Jun 23	106.80000 -0.03	107.73	106.26	106.35	15,008
31 May 23	106.83000 -0.39	107.19	104.42	107.01	59,327
30 May 23	107.22000 +0.18	108.39	106.05	106.05	17,091
29 May 23	107.04000 +0.82	107.33	105.23	105.23	11,479
26 May 23	106.22000 +1.41	106.22	104.12	104.12	31,711
25 May 23	104.81000 +0.09	105.80	103.95	105.00	36,185
24 May 23	104.72000 -2.43	106.73	103.59	105.93	21,797
23 May 23	107.15000 -0.04	108.22	106.59	107.71	28,645
19 May 23	107.19000 -2.36	110.63	106.19	109.71	31,783
18 May 23	109.55000 -2.85	112.54	108.12	112.54	50,613
17 May 23	112.40000 +2.51	112.61	109.96	110.11	47,123
16 May 23	109.89000 -0.61	110.70	109.47	110.48	46,310
15 May 23	110.50000 +2.45	110.55	108.00	108.01	61,294
12 May 23	108.05000 +0.70	109.32	106.53	108.36	59,548
11 May 23	107.35000 -0.95	109.44	105.13	109.09	114,010
10 May 23	108.30000 +12.34	108.79	100.03	100.29	225,547
09 May 23	95.96000 +0.06	96.70	94.20	96.40	57,560
08 May 23	95.90000 +3.50	96.19	92.97	92.97	72,007
05 May 23	92.40000 +3.85	92.88	90.02	90.02	49,317
04 May 23	88.55000 -1.27	89.63	87.00	88.15	105,758
03 May 23	89.82000 +1.48	90.07	88.31	88.50	53,064
02 May 23	88.34000 -3.10	91.26	88.30	91.26	89,056
01 May 23	91.44000 -1.35	93.93	91.26	92.67	49,092
28 Apr 23	92.79000 -0.23	94.21	92.18	93.24	65,240
27 Apr 23	93.02000 +1.82	93.05	91.50	91.50	44,144
26 Apr 23	91.20000 +0.78	92.15	90.78	91.00	39,747
25 Apr 23	90.42000 -0.84	93.10	90.25	91.70	75,775
24 Apr 23	91.26000 -0.85	92.32	90.75	91.14	51,883
21 Apr 23	92.11000 +0.11	92.23	90.25	92.23	74,667
20 Apr 23	92.00000 -2.35	94.36	91.70	94.36	75,001
19 Apr 23	94.35000 -1.25	95.51	94.28	94.94	47,040
18 Apr 23	95.60000 -0.29	97.02	95.22	96.79	39,547
17 Apr 23	95.89000 +0.31	95.94	94.47	95.78	28,719
14 Apr 23	95.58000 -0.16	96.63	94.72	95.74	17,611
13 Apr 23	95.74000 -0.21	97.50	94.51	96.80	60,019
12 Apr 23	95.95000 -0.17	97.78	95.70	97.78	43,694
11 Apr 23	96.12000 +0.93	96.41	95.45	95.99	35,410
10 Apr 23	95.19000 +0.53	95.44	93.09	94.98	33,408
05 Apr 23	94.66000 -0.14	95.65	93.48	95.27	40,341
04 Apr 23	94.80000 -1.58	97.47	92.79	97.47	45,164
03 Apr 23	96.38000 +0.89	98.41	95.69	96.42	99,540
31 Mar 23	95.49000 +2.77	95.58	92.72	94.23	171,231
30 Mar 23	92.72000 -0.65	94.00	89.31	94.00	157,283
29 Mar 23	93.37000 -4.88	99.00	88.43	99.00	485,641
28 Mar 23	98.25000 -10.19	108.02	98.25	108.02	248,100
27 Mar 23	108.44000 +0.64	109.39	107.75	109.39	20,372
24 Mar 23	107.80000 -0.68	108.00	106.15	107.30	24,225
23 Mar 23	108.48000 -0.31	110.74	108.30	109.04	81,064
22 Mar 23	108.79000 -2.55	111.70	108.79	111.36	41,660
21 Mar 23	111.34000 +2.91	112.58	108.00	108.00	37,847
20 Mar 23	108.43000 -1.24	111.61	107.82	109.97	32,041
17 Mar 23	109.67000 -1.53	110.94	108.32	110.94	73,656
16 Mar 23	111.20000 +1.31	111.86	107.92	109.55	41,769
15 Mar 23	109.89000 -2.26	112.00	109.00	110.96	65,650
14 Mar 23	112.15000 +0.97	114.76	111.24	114.76	49,386
13 Mar 23	111.18000 -3.78	113.35	109.58	113.00	77,928
10 Mar 23	114.96000 -2.61	116.64	112.66	116.64	78,286
09 Mar 23	117.57000 -2.63	121.19	116.92	120.20	45,566
08 Mar 23	120.20000 +0.10	120.27	119.00	120.10	104,433
07 Mar 23	120.10000 -2.11	124.62	119.45	124.62	57,956
06 Mar 23	122.21000 -1.85	125.26	122.21	125.26	28,650
03 Mar 23	124.06000 +1.07	125.98	123.20	123.20	32,440
02 Mar 23	122.99000 -1.71	124.06	122.00	124.00	33,367
01 Mar 23	124.70000 -1.04	127.38	124.14	125.99	23,043
28 Feb 23	125.74000 +2.24	127.01	123.57	124.19	32,003
27 Feb 23	123.50000 -1.47	126.78	123.45	125.99	26,088
24 Feb 23	124.97000 +0.47	125.04	121.46	123.01	27,442
23 Feb 23	124.50000 +1.00	125.44	123.83	124.59	36,307
22 Feb 23	123.50000 -2.11	126.41	121.98	125.49	65,802
21 Feb 23	125.61000 -5.13	130.73	125.25	130.73	51,712
17 Feb 23	130.74001 -2.60	133.71	130.66	133.16	55,462
16 Feb 23	133.34000 +3.71	135.50	126.85	133.52	144,443
15 Feb 23	129.63000 +2.20	129.72	126.50	126.50	45,291
14 Feb 23	127.43000 -0.38	128.42	125.77	127.74	37,603
13 Feb 23	127.81000 +0.27	129.49	127.10	128.20	31,280
10 Feb 23	127.54000 +0.05	127.77	126.42	127.10	50,838
09 Feb 23	127.49000 -1.09	130.69	127.39	129.26	28,191
08 Feb 23	128.58000 -0.74	129.27	127.73	128.25	29,782
07 Feb 23	129.32001 +0.81	129.32	126.33	128.00	49,478
06 Feb 23	128.50999 -3.23	131.44	127.30	131.22	90,192
03 Feb 23	131.74001 +0.80	131.89	129.71	131.06	43,722
02 Feb 23	130.94000 +4.19	133.09	128.42	128.68	140,127
01 Feb 23	126.75000 +2.67	127.00	123.44	123.62	46,168
31 Jan 23	124.08000 +1.91	124.61	121.97	122.56	102,222
30 Jan 23	122.17000 -2.75	126.15	122.00	123.25	77,672
27 Jan 23	124.92000 +1.17	125.70	123.00	124.80	44,114
26 Jan 23	123.75000 +2.03	124.10	121.63	123.86	38,091
25 Jan 23	121.72000 +1.84	122.00	117.50	118.57	35,421
24 Jan 23	119.88000 +0.16	120.86	118.91	120.86	27,222
23 Jan 23	119.72000 +3.60	123.92	116.56	118.32	105,289
20 Jan 23	116.12000 +5.53	116.25	110.57	112.00	73,863
19 Jan 23	110.59000 -5.51	115.02	109.91	114.46	68,130
18 Jan 23	116.10000 -0.63	117.94	115.99	116.85	53,246
17 Jan 23	116.73000 -0.43	117.99	115.70	117.66	88,788
16 Jan 23	117.16000 +2.71	118.01	114.00	114.45	97,599
13 Jan 23	114.45000 +1.40	114.60	112.48	112.48	25,640
12 Jan 23	113.05000 +0.74	113.11	111.92	113.11	23,045
11 Jan 23	112.31000 +1.14	112.63	111.22	111.50	58,146
10 Jan 23	111.17000 -0.10	112.00	109.75	111.01	43,568
09 Jan 23	111.27000 +1.76	112.14	110.66	111.04	65,921
06 Jan 23	109.51000 +2.32	109.63	106.50	107.35	41,260
05 Jan 23	107.19000 -0.17	107.96	105.48	106.92	25,408
04 Jan 23	107.36000 +1.44	108.51	105.60	106.51	98,268
03 Jan 23	105.92000 -0.53	108.73	104.00	106.78	60,630
30 Dec 22	106.45000 -0.93	107.79	105.75	107.08	20,977
29 Dec 22	107.38000 +4.47	107.90	103.75	103.89	35,247
28 Dec 22	102.91000 -2.79	105.50	101.80	104.75	45,480
23 Dec 22	105.70000 -0.21	106.13	104.84	105.28	17,991
22 Dec 22	105.91000 -2.01	107.60	103.00	107.60	185,494
21 Dec 22	107.92000 +0.69	108.84	107.15	108.15	50,256
20 Dec 22	107.23000 +0.87	108.84	105.25	105.41	34,908
19 Dec 22	106.36000 -3.69	110.01	105.63	110.00	63,079
16 Dec 22	110.05000 -0.32	110.95	108.50	109.29	79,290
15 Dec 22	110.37000 -3.77	114.27	110.04	113.00	44,125
14 Dec 22	114.14000 -1.55	116.70	113.77	116.33	55,296
13 Dec 22	115.69000 +0.99	121.46	115.27	116.00	48,577
12 Dec 22	114.70000 -0.47	115.17	113.59	115.17	37,364
09 Dec 22	115.17000 +0.62	116.20	113.50	114.12	11,219
08 Dec 22	114.55000 +0.56	116.50	114.21	115.11	20,106
07 Dec 22	113.99000 -0.94	116.02	113.99	115.37	17,093
06 Dec 22	114.93000 -2.58	117.20	113.60	117.16	42,750
05 Dec 22	117.51000 -2.87	120.02	117.40	120.00	28,783
02 Dec 22	120.38000 -1.86	121.78	119.80	121.78	22,273
01 Dec 22	122.24000 +2.52	122.24	118.80	120.82	39,434
30 Nov 22	119.72000 +2.86	119.98	116.11	116.82	40,544
29 Nov 22	116.86000 -1.41	119.85	116.32	118.27	43,494
28 Nov 22	118.27000 -4.05	122.74	118.11	121.99	62,278
25 Nov 22	122.32000 -0.21	122.75	121.50	121.99	24,687
24 Nov 22	122.53000 +2.41	122.85	119.66	119.66	17,132
23 Nov 22	120.12000 +0.37	120.23	118.57	119.50	80,994
22 Nov 22	119.75000 +1.52	123.50	118.00	119.49	61,082
21 Nov 22	118.23000 +0.23	119.11	116.50	117.99	54,005
18 Nov 22	118.00000 +0.43	118.49	117.00	118.00	25,676
17 Nov 22	117.57000 -0.71	117.85	116.50	117.65	49,921
16 Nov 22	118.28000 -5.48	120.50	117.80	119.00	97,394
15 Nov 22	123.76000 +1.68	128.02	122.94	124.97	43,878
14 Nov 22	122.08000 -8.32	129.45	121.40	129.45	69,172
11 Nov 22	130.39999 +2.39	133.60	127.73	132.30	124,116
10 Nov 22	128.00999 +10.25	129.63	120.00	120.00	94,392
09 Nov 22	117.76000 +1.83	118.72	114.37	115.60	41,311
08 Nov 22	115.93000 -0.25	119.71	114.76	116.39	51,628
07 Nov 22	116.18000 +6.32	116.67	110.43	110.52	57,098
04 Nov 22	109.86000 -0.21	112.00	108.31	112.00	36,963
03 Nov 22	110.07000 -0.38	112.28	109.56	110.00	73,770
02 Nov 22	110.45000 -1.14	113.11	109.73	111.00	44,971
01 Nov 22	111.59000 +1.06	113.10	111.02	112.30	29,771
31 Oct 22	110.53000 -1.66	112.45	110.00	111.94	31,992
28 Oct 22	112.19000 +1.69	113.07	109.90	111.15	22,505
27 Oct 22	110.50000 -0.45	113.45	110.50	110.98	25,364
26 Oct 22	110.95000 -0.78	112.71	110.43	111.23	28,507
25 Oct 22	111.73000 +4.92	112.00	106.54	106.54	83,035
24 Oct 22	106.81000 +2.01	107.70	103.63	104.45	31,568
21 Oct 22	104.80000 +0.93	105.04	101.85	103.50	56,507
20 Oct 22	103.87000 -2.17	107.24	103.38	105.51	34,997
19 Oct 22	106.04000 -5.02	110.70	105.65	110.70	58,975
18 Oct 22	111.06000 +2.79	111.71	109.97	110.04	48,677
17 Oct 22	108.27000 +3.30	110.00	107.37	110.00	49,112
14 Oct 22	104.97000 -2.48	109.42	104.76	108.50	17,235
13 Oct 22	107.45000 +1.38	108.17	102.60	103.06	63,110
12 Oct 22	106.07000 +3.44	106.65	102.07	102.07	21,259
11 Oct 22	102.63000 -3.66	105.13	101.02	105.13	62,350
07 Oct 22	106.29000 -4.13	108.55	106.10	108.22	60,889
06 Oct 22	110.42000 -2.39	113.93	109.60	112.43	29,375
05 Oct 22	112.81000 -1.22	113.19	111.43	111.89	20,752
04 Oct 22	114.03000 +3.12	117.04	113.46	113.93	40,896
03 Oct 22	110.91000 +3.39	111.76	105.51	107.61	28,304
30 Sep 22	107.52000 +0.36	108.77	106.81	107.50	23,073
29 Sep 22	107.16000 -4.47	110.27	106.48	110.26	48,880
28 Sep 22	111.63000 +3.71	112.56	106.00	106.36	38,963
27 Sep 22	107.92000 +2.26	108.24	105.64	107.31	46,128
26 Sep 22	105.66000 -0.64	107.75	103.26	103.26	54,362
23 Sep 22	106.30000 -5.37	109.95	105.99	109.95	68,051
22 Sep 22	111.67000 -3.74	115.00	110.50	115.00	36,044
21 Sep 22	115.41000 -2.46	118.55	115.38	118.27	43,472
20 Sep 22	117.87000 -3.32	120.50	117.61	120.00	35,113
19 Sep 22	121.19000 +0.52	121.73	118.08	120.63	24,952
16 Sep 22	120.67000 -2.23	121.30	119.23	120.51	39,240
15 Sep 22	122.90000 -1.52	127.41	122.57	123.39	40,172
14 Sep 22	124.42000 +3.62	124.42	121.01	122.00	29,971
13 Sep 22	120.80000 -3.20	122.29	119.96	122.29	33,127
12 Sep 22	124.00000 -3.41	128.55	123.09	128.16	45,594
09 Sep 22	127.41000 +5.89	128.92	123.51	123.51	56,388
08 Sep 22	121.52000 +1.95	121.52	118.00	119.51	27,634
07 Sep 22	119.57000 +1.68	119.76	116.38	118.50	60,009
06 Sep 22	117.89000 -0.79	119.04	115.62	118.78	31,785
02 Sep 22	118.68000 +1.67	120.77	117.12	118.41	40,436
01 Sep 22	117.01000 -2.85	118.29	114.58	118.00	51,879
31 Aug 22	119.86000 +1.01	121.07	118.50	118.64	53,874
30 Aug 22	118.85000 -2.36	122.30	118.73	121.29	40,438
29 Aug 22	121.21000 -2.15	122.50	119.35	122.40	66,808
26 Aug 22	123.36000 -5.10	128.99	123.30	128.99	53,163
25 Aug 22	128.46001 +0.40	128.65	126.50	127.82	41,641
24 Aug 22	128.06000 -0.71	129.40	127.25	128.52	35,506
23 Aug 22	128.77000 -1.78	131.45	128.24	131.12	36,655
22 Aug 22	130.55000 -1.64	131.00	127.99	129.23	55,379
19 Aug 22	132.19000 -5.20	137.21	131.50	137.21	92,961
18 Aug 22	137.39000 -1.10	139.64	137.39	139.23	36,622
17 Aug 22	138.49001 -2.52	140.31	136.93	140.00	78,910
16 Aug 22	141.00999 +0.92	142.12	138.50	138.51	44,095
15 Aug 22	140.09000 -3.61	144.10	139.26	144.00	53,156
12 Aug 22	143.70000 +5.24	144.19	139.68	140.52	89,087
11 Aug 22	138.46001 +6.86	143.01	135.89	138.00	164,689
10 Aug 22	131.60001 +6.10	132.63	126.02	126.43	96,441
09 Aug 22	125.50000 +0.96	125.50	121.36	124.98	73,172
08 Aug 22	124.54000 +0.95	126.24	123.26	124.41	45,459
05 Aug 22	123.59000 +2.23	123.92	120.00	121.54	58,924
04 Aug 22	121.36000 +1.23	121.73	118.31	120.50	44,313
03 Aug 22	120.13000 +5.44	121.15	116.01	116.27	61,302
02 Aug 22	114.69000 +2.73	115.70	110.60	110.94	49,489
29 Jul 22	111.96000 +3.89	112.39	107.58	108.99	37,871
28 Jul 22	108.07000 +0.88	108.36	104.04	106.97	30,443
27 Jul 22	107.19000 +4.86	107.28	102.97	102.97	33,825
26 Jul 22	102.33000 -5.81	107.88	101.96	107.88	36,043
25 Jul 22	108.14000 +0.52	108.52	104.18	108.29	26,938
22 Jul 22	107.62000 -2.70	111.23	106.78	110.95	42,406
21 Jul 22	110.32000 +1.20	110.65	108.00	109.82	42,587
20 Jul 22	109.12000 +3.25	109.25	105.50	106.91	42,189
19 Jul 22	105.87000 +4.56	106.80	101.03	102.80	73,698
18 Jul 22	101.31000 +5.04	101.40	98.12	98.31	47,858
15 Jul 22	96.27000 -0.57	99.31	95.43	98.20	63,339
14 Jul 22	96.84000 -4.47	100.56	96.48	100.31	47,207
13 Jul 22	101.31000 -2.25	104.00	96.00	104.00	67,813
12 Jul 22	103.56000 +1.71	104.80	101.96	101.96	22,063
11 Jul 22	101.85000 -2.65	104.51	100.50	104.51	30,347
08 Jul 22	104.50000 +1.26	105.88	101.77	103.00	32,246
07 Jul 22	103.24000 +3.40	103.26	99.91	99.91	26,187
06 Jul 22	99.84000 +0.20	101.05	97.10	100.74	30,893
05 Jul 22	99.64000 +1.03	100.76	96.48	97.95	90,205
04 Jul 22	98.61000 +0.51	99.53	97.82	98.58	17,831
30 Jun 22	98.10000 -0.76	98.43	95.55	97.41	52,149
29 Jun 22	98.86000 -2.10	101.00	97.35	100.79	32,603
28 Jun 22	100.96000 -1.22	104.82	99.94	103.01	31,632
27 Jun 22	102.18000 +0.39	103.00	100.79	102.99	30,803
24 Jun 22	101.79000 +4.41	102.75	98.98	98.98	30,330
23 Jun 22	97.38000 -0.57	99.30	96.57	97.50	33,728
22 Jun 22	97.95000 -2.99	102.02	97.02	99.23	39,190
21 Jun 22	100.94000 +0.10	103.67	100.12	102.00	26,138
20 Jun 22	100.84000 +2.72	101.56	98.09	98.09	21,295
17 Jun 22	98.12000 +1.62	100.00	95.38	96.00	46,877
16 Jun 22	96.50000 -5.22	100.99	95.00	98.06	74,932
15 Jun 22	101.72000 +1.15	103.34	100.32	100.84	45,763
14 Jun 22	100.57000 +2.57	101.95	98.04	98.04	50,343
13 Jun 22	98.00000 -6.55	100.00	95.22	98.00	104,934
10 Jun 22	104.55000 -8.95	112.50	104.55	112.01	115,830
09 Jun 22	113.50000 -4.55	118.02	113.47	118.02	34,931
08 Jun 22	118.05000 -0.88	120.00	117.67	118.95	38,997
07 Jun 22	118.93000 +1.72	118.93	115.38	116.71	39,737
06 Jun 22	117.21000 +1.56	120.49	115.94	117.72	57,434
03 Jun 22	115.65000 -4.87	119.44	115.59	118.53	104,198
02 Jun 22	120.52000 +3.60	121.60	117.48	117.48	53,758
01 Jun 22	116.92000 +0.66	117.44	113.60	116.35	60,462
31 May 22	116.26000 +0.63	116.72	111.84	116.20	63,166
30 May 22	115.63000 +3.77	116.00	112.55	112.55	30,810
27 May 22	111.86000 +4.13	112.48	108.19	108.20	39,383
26 May 22	107.73000 +1.27	110.11	107.09	107.09	44,925
25 May 22	106.46000 +2.33	107.36	103.06	103.06	31,962
24 May 22	104.13000 -4.18	108.17	102.96	108.17	33,130
20 May 22	108.31000 -1.03	111.40	105.48	111.09	58,698
19 May 22	109.34000 +0.85	111.02	106.91	106.91	57,292
18 May 22	108.49000 -6.86	114.20	108.01	114.00	80,452
17 May 22	115.35000 +2.12	117.85	113.67	117.85	94,993
16 May 22	113.23000 +0.96	114.28	110.58	112.78	79,933
13 May 22	112.27000 +6.01	113.29	106.80	107.65	68,616
12 May 22	106.26000 +0.42	106.76	97.63	100.98	180,361
11 May 22	105.84000 -4.08	110.60	105.46	109.88	97,633
10 May 22	109.92000 +0.00	115.27	108.98	110.31	88,146
09 May 22	109.92000 -5.11	112.90	108.41	112.25	87,157
06 May 22	115.03000 -0.11	116.88	111.92	114.01	75,071
05 May 22	115.14000 -3.28	118.40	113.33	118.40	60,641
04 May 22	118.42000 +0.85	119.01	114.48	118.69	86,136
03 May 22	117.57000 +0.69	118.46	115.91	117.36	43,231
02 May 22	116.88000 +1.57	117.29	113.74	114.41	44,104
29 Apr 22	115.31000 -3.24	121.18	114.91	117.99	40,465
28 Apr 22	118.55000 +4.25	119.83	114.40	115.72	54,357
27 Apr 22	114.30000 +1.40	115.56	112.34	113.43	65,365
26 Apr 22	112.90000 -7.31	119.65	112.82	119.65	112,253
25 Apr 22	120.21000 +2.09	120.61	115.15	117.07	66,675
22 Apr 22	118.12000 -3.18	121.00	117.80	120.75	86,529
21 Apr 22	121.30000 -2.40	125.83	118.82	124.35	122,498
20 Apr 22	123.70000 -9.44	133.04	122.59	133.04	187,043
19 Apr 22	133.14000 +5.04	133.87	128.05	128.88	48,098
18 Apr 22	128.10001 +2.10	128.95	125.80	126.01	110,272
14 Apr 22	126.00000 -0.09	126.96	124.52	126.48	44,126
13 Apr 22	126.09000 +2.53	126.85	123.05	123.05	53,021
12 Apr 22	123.56000 -0.22	128.30	122.72	126.39	94,206
11 Apr 22	123.78000 -3.46	127.12	123.06	127.12	92,951
08 Apr 22	127.24000 +2.18	129.40	126.41	126.41	61,574
07 Apr 22	125.06000 +0.83	127.00	121.56	124.99	119,177
06 Apr 22	124.23000 -12.02	136.80	123.60	136.44	210,204
05 Apr 22	136.25000 -3.62	140.60	136.20	140.60	67,207
04 Apr 22	139.87000 -0.07	141.61	138.73	140.07	41,185
01 Apr 22	139.94000 -0.34	141.85	138.54	141.18	39,978
31 Mar 22	140.28000 -0.28	141.55	139.79	140.74	47,681
30 Mar 22	140.56000 -1.07	142.72	139.56	142.30	38,673
29 Mar 22	141.63000 +7.48	142.37	134.50	135.00	76,655
28 Mar 22	134.14999 +0.34	135.00	132.44	134.99	50,469
25 Mar 22	133.81000 -0.50	135.00	132.53	135.00	33,036
24 Mar 22	134.31000 -1.59	136.00	133.29	136.00	57,321
23 Mar 22	135.89999 -4.40	140.78	135.52	140.50	52,327
22 Mar 22	140.30000 +2.06	141.98	138.83	141.41	73,801
21 Mar 22	138.24001 +3.39	138.57	133.50	134.80	88,694
18 Mar 22	134.85001 +2.66	135.59	131.93	132.17	252,980
17 Mar 22	132.19000 -2.33	134.25	130.80	134.24	64,061
16 Mar 22	134.52000 +7.25	137.10	129.86	129.86	149,305
15 Mar 22	127.27000 +2.06	128.74	124.36	126.00	236,265
14 Mar 22	125.21000 -2.60	129.41	125.02	129.41	82,439
11 Mar 22	127.81000 +0.02	130.89	127.81	130.38	72,498
10 Mar 22	127.79000 -1.72	129.36	124.02	128.05	133,637
09 Mar 22	129.50999 +1.99	133.35	127.30	132.13	77,268
08 Mar 22	127.52000 -0.26	130.08	121.25	128.37	182,507
07 Mar 22	127.78000 -10.22	136.08	126.33	134.05	128,462
04 Mar 22	138.00000 -2.82	141.10	136.60	140.92	68,300
03 Mar 22	140.82001 -1.79	142.70	139.91	142.68	48,834
02 Mar 22	142.61000 +0.57	144.71	140.77	142.73	49,754
01 Mar 22	142.03999 -8.15	151.98	141.64	151.98	103,667
28 Feb 22	150.19000 +3.23	150.33	145.19	145.19	45,431
25 Feb 22	146.96001 +2.25	148.00	142.51	144.70	31,218
24 Feb 22	144.71001 +1.62	145.71	136.60	136.90	92,861
23 Feb 22	143.09000 -2.19	148.28	142.51	146.00	66,551
22 Feb 22	145.28000 -1.67	145.90	141.31	145.00	104,013
18 Feb 22	146.95000 -3.14	150.81	146.91	150.80	57,808
17 Feb 22	150.09000 -5.92	161.24	150.00	160.14	88,787
16 Feb 22	156.00999 -3.28	159.75	156.01	159.73	39,852
15 Feb 22	159.28999 +2.98	161.32	157.58	157.58	27,143
14 Feb 22	156.31000 -1.49	160.00	155.25	157.76	33,418
11 Feb 22	157.80000 -3.27	162.98	155.60	161.94	70,751
10 Feb 22	161.07001 -5.02	170.60	160.00	163.85	141,929
09 Feb 22	166.09000 +9.59	166.67	157.99	158.00	83,475
08 Feb 22	156.50000 +6.20	157.50	149.55	149.55	50,490
07 Feb 22	150.30000 -1.62	152.84	149.57	151.97	25,739
04 Feb 22	151.92000 -0.65	154.30	150.50	151.28	39,074
03 Feb 22	152.57001 -0.59	154.75	150.51	152.06	61,252
02 Feb 22	153.16000 -4.42	160.13	150.66	160.00	109,704
01 Feb 22	157.58000 +10.20	157.67	147.00	149.99	109,903
31 Jan 22	147.38000 +5.38	147.50	142.03	142.73	138,898
28 Jan 22	142.00000 +1.12	143.27	135.81	140.87	229,121
27 Jan 22	140.88000 -6.95	148.96	140.88	146.57	128,369
26 Jan 22	147.83000 -3.73	155.36	147.24	154.97	70,844
25 Jan 22	151.56000 -0.57	153.35	145.88	151.48	67,487
24 Jan 22	152.13000 -0.72	152.80	141.50	146.01	147,641
21 Jan 22	152.85001 -6.06	157.20	150.34	157.20	136,422
20 Jan 22	158.91000 +1.23	165.00	156.85	156.85	46,893
19 Jan 22	157.67999 -6.49	165.15	157.50	164.02	88,805
18 Jan 22	164.17000 -3.73	166.64	161.99	166.46	58,727
17 Jan 22	167.89999 +0.16	169.53	166.00	166.66	24,164
14 Jan 22	167.74001 -0.36	168.50	164.76	165.90	36,456
13 Jan 22	168.10001 -2.31	174.50	167.53	171.80	41,569
12 Jan 22	170.41000 +6.71	171.00	165.00	165.62	57,847
11 Jan 22	163.70000 +5.06	164.58	157.31	158.00	127,856
10 Jan 22	158.64000 -7.77	163.01	154.95	163.01	123,040
07 Jan 22	166.41000 -4.16	171.12	165.95	170.19	57,093
06 Jan 22	170.57001 +0.16	171.78	168.30	170.43	87,950
05 Jan 22	170.41000 -6.33	177.02	170.41	175.35	25,568
04 Jan 22	176.74001 -2.53	179.69	173.60	178.56	33,083
31 Dec 21	179.27000 -0.56	181.27	178.00	179.71	22,776
30 Dec 21	179.83000 +0.58	181.44	179.25	179.51	14,015
29 Dec 21	179.25000 +2.81	181.01	176.00	176.48	25,148
24 Dec 21	176.44000 -1.36	177.34	176.00	177.00	4,959
23 Dec 21	177.80000 +3.78	178.57	173.55	174.80	28,480
22 Dec 21	174.02000 -0.41	175.30	172.45	175.30	23,437
21 Dec 21	174.42999 +1.51	176.00	172.67	172.67	19,430
20 Dec 21	172.92000 -3.42	174.34	169.51	173.14	30,048
17 Dec 21	176.34000 +2.79	177.11	169.50	170.97	55,987
16 Dec 21	173.55000 -1.90	179.00	172.51	178.45	55,291
15 Dec 21	175.45000 +4.41	175.45	169.42	170.52	31,667
14 Dec 21	171.03999 +0.34	172.37	169.00	171.50	75,367
13 Dec 21	170.70000 -4.30	176.13	169.06	175.11	32,476
10 Dec 21	175.00000 +0.84	175.61	173.63	175.61	31,560
09 Dec 21	174.16000 -3.64	177.80	174.16	177.80	30,915
08 Dec 21	177.80000 -4.85	182.50	176.50	182.50	52,677
07 Dec 21	182.64999 +6.48	183.18	179.35	179.35	105,761
06 Dec 21	176.17000 +3.34	178.05	170.22	173.51	138,066
03 Dec 21	172.83000 -4.94	179.84	171.23	179.01	125,391
02 Dec 21	177.77000 +6.89	179.08	169.95	169.99	80,326
01 Dec 21	170.88000 -2.91	177.66	170.61	174.38	111,565
30 Nov 21	173.78999 -8.50	181.35	172.09	180.09	142,048
29 Nov 21	182.28999 -2.71	186.96	182.29	186.87	38,731
26 Nov 21	185.00000 -2.89	186.46	181.06	182.89	49,182
25 Nov 21	187.89000 +2.12	188.75	184.43	184.50	19,631
24 Nov 21	185.77000 +0.39	186.82	183.78	184.99	46,120
23 Nov 21	185.38000 -5.60	192.51	183.23	191.71	59,642
22 Nov 21	190.98000 -2.53	195.15	188.88	192.52	73,895
19 Nov 21	193.50999 -0.04	194.49	188.73	193.51	72,768
18 Nov 21	193.55000 -3.62	198.57	193.36	198.57	23,235
17 Nov 21	197.17000 +2.10	199.56	194.50	195.13	57,343
16 Nov 21	195.07001 +1.80	198.90	193.51	194.00	55,979
15 Nov 21	193.27000 -1.05	197.74	191.87	193.52	49,025
12 Nov 21	194.32001 -2.49	198.19	191.30	198.19	56,038
11 Nov 21	196.81000 +4.68	198.98	192.82	193.50	65,818
10 Nov 21	192.13000 -2.18	196.78	191.40	193.00	63,183
09 Nov 21	194.31000 +2.18	196.21	192.23	192.23	62,445
08 Nov 21	192.13000 +9.23	193.22	183.11	183.11	70,211
05 Nov 21	182.89999 -2.70	187.74	181.65	187.17	68,402
04 Nov 21	185.60001 -12.77	202.52	181.11	201.20	171,820
03 Nov 21	198.37000 +1.32	198.72	195.98	198.72	33,984
02 Nov 21	197.05000 +1.86	199.66	195.19	195.19	50,555
01 Nov 21	195.19000 +1.25	195.59	190.65	193.01	18,814
29 Oct 21	193.94000 -3.02	197.07	192.65	196.56	19,777
28 Oct 21	196.96001 +6.73	197.74	190.25	190.25	41,831
27 Oct 21	190.23000 -11.70	201.50	190.23	201.50	82,225
26 Oct 21	201.92999 -0.64	206.06	201.23	202.85	58,759
25 Oct 21	202.57001 +5.07	204.12	196.35	196.35	59,613
22 Oct 21	197.50000 +2.89	198.09	192.41	194.54	50,454
21 Oct 21	194.61000 +2.61	194.95	190.50	192.94	65,456
20 Oct 21	192.00000 +5.99	193.68	186.21	186.94	65,751
19 Oct 21	186.00999 -1.23	188.29	185.29	185.60	45,922
18 Oct 21	187.24001 +1.02	187.44	184.00	186.00	77,498
15 Oct 21	186.22000 +0.66	190.30	186.08	187.00	51,868
14 Oct 21	185.56000 +1.99	186.23	182.70	185.00	74,240
13 Oct 21	183.57001 +0.05	185.15	181.90	182.33	44,211
12 Oct 21	183.52000 -6.87	188.54	182.43	188.54	74,150
08 Oct 21	190.39000 -1.87	195.10	189.46	192.09	46,787
07 Oct 21	192.25999 +5.75	195.24	184.03	184.03	71,870
06 Oct 21	186.50999 -5.99	191.07	180.17	188.78	157,127
05 Oct 21	192.50000 +1.84	194.79	190.24	191.00	68,637
04 Oct 21	190.66000 -14.08	204.81	190.06	204.81	113,702
01 Oct 21	204.74001 +2.63	206.55	200.58	202.56	45,207
30 Sep 21	202.11000 -0.30	207.49	201.95	202.41	50,566
29 Sep 21	202.41000 +2.05	204.00	198.88	200.04	69,632
28 Sep 21	200.36000 -3.33	203.13	198.60	203.13	101,441
27 Sep 21	203.69000 -13.98	217.67	202.67	214.98	202,038
24 Sep 21	217.67000 +4.30	218.35	211.17	211.98	82,067
23 Sep 21	213.37000 +3.40	213.75	208.83	211.01	64,053
22 Sep 21	209.97000 +1.43	212.66	209.48	210.88	50,586
21 Sep 21	208.53999 +2.99	212.21	205.77	206.81	77,028
20 Sep 21	205.55000 -2.37	205.90	200.66	204.94	79,652
17 Sep 21	207.92000 -2.43	211.08	206.65	208.86	126,613
16 Sep 21	210.35001 +1.64	211.00	206.00	206.29	58,451
15 Sep 21	208.71001 -2.47	211.49	204.78	210.01	87,240
14 Sep 21	211.17999 +1.83	215.02	209.28	210.35	47,099
13 Sep 21	209.35001 -4.43	215.91	207.61	214.94	84,197
10 Sep 21	213.78000 +1.74	216.00	209.28	212.64	92,778
09 Sep 21	212.03999 +9.68	214.65	202.89	202.89	86,589
08 Sep 21	202.36000 -2.08	204.37	200.31	204.37	27,235
07 Sep 21	204.44000 +3.35	205.77	201.00	201.00	55,039
03 Sep 21	201.09000 +0.76	201.74	196.30	200.49	71,728
02 Sep 21	200.33000 +1.20	201.33	198.05	198.71	65,886
01 Sep 21	199.13000 +3.35	199.27	194.20	196.00	52,406
31 Aug 21	195.78000 -0.01	197.04	194.00	195.97	81,521
30 Aug 21	195.78999 +3.91	198.00	192.47	192.48	61,031
27 Aug 21	191.88000 +0.82	193.25	188.88	191.06	62,397
26 Aug 21	191.06000 +1.70	193.48	189.21	189.50	75,355
25 Aug 21	189.36000 +3.53	193.25	185.01	187.86	97,863
24 Aug 21	185.83000 +3.86	186.56	182.92	182.93	65,457
23 Aug 21	181.97000 +0.38	183.78	180.10	182.90	38,688
20 Aug 21	181.59000 +1.58	182.23	178.19	180.84	37,049
19 Aug 21	180.00999 -2.91	183.05	177.21	183.05	102,433
18 Aug 21	182.92000 +2.05	185.05	179.99	179.99	90,649
17 Aug 21	180.87000 -1.96	183.35	179.30	181.98	77,448
16 Aug 21	182.83000 +1.34	184.31	178.00	181.00	84,729
13 Aug 21	181.49001 +1.25	183.69	179.23	180.28	44,233
12 Aug 21	180.24001 -1.25	180.90	179.61	180.50	63,870
11 Aug 21	181.49001 +1.08	182.43	178.71	182.43	50,432
10 Aug 21	180.41000 -0.40	182.35	176.75	182.19	61,737
09 Aug 21	180.81000 +0.59	183.48	179.21	181.15	84,389
06 Aug 21	180.22000 +8.63	186.96	172.43	172.43	166,203
05 Aug 21	171.59000 -0.09	174.35	169.75	172.42	94,010
04 Aug 21	171.67999 -0.97	175.77	171.19	171.75	53,489
03 Aug 21	172.64999 +1.65	177.66	170.63	171.16	108,207
30 Jul 21	171.00000 -0.67	172.21	167.00	170.50	46,363
29 Jul 21	171.67000 -0.47	173.33	170.50	172.23	32,900
28 Jul 21	172.14000 +1.45	174.00	170.20	171.09	40,371
27 Jul 21	170.69000 -0.21	171.80	168.47	171.80	66,499
26 Jul 21	170.89999 +3.23	172.02	165.10	165.10	83,975
23 Jul 21	167.67000 +6.70	168.49	160.71	160.71	80,905
22 Jul 21	160.97000 +1.46	162.85	158.83	159.51	55,259
21 Jul 21	159.50999 +2.04	160.16	157.50	158.96	25,466
20 Jul 21	157.47000 +5.21	158.39	152.02	152.18	72,907
19 Jul 21	152.25999 -2.80	154.30	147.99	151.83	75,244
16 Jul 21	155.06000 -4.23	159.79	154.07	159.75	83,205
15 Jul 21	159.28999 -0.02	160.54	156.70	158.42	28,145
14 Jul 21	159.31000 +0.27	164.00	158.13	159.26	40,993
13 Jul 21	159.03999 -0.44	160.60	156.45	159.10	25,456
12 Jul 21	159.48000 -2.21	161.75	158.62	160.94	33,428
09 Jul 21	161.69000 +2.84	166.00	159.97	162.20	56,363
08 Jul 21	158.85001 -1.31	159.80	152.95	158.61	73,589
07 Jul 21	160.16000 -2.65	164.00	159.80	163.90	26,300
06 Jul 21	162.81000 -0.46	164.46	157.11	164.46	43,720
05 Jul 21	163.27000 +2.42	164.61	160.76	161.18	29,233
02 Jul 21	160.85001 +2.22	161.98	159.50	160.01	28,701
30 Jun 21	158.63000 -1.88	160.49	156.14	159.70	42,619
29 Jun 21	160.50999 +1.06	161.50	157.84	157.84	31,757
28 Jun 21	159.45000 -1.55	161.42	157.88	161.01	33,010
25 Jun 21	161.00000 -0.27	162.90	159.90	162.90	31,264
24 Jun 21	161.27000 +1.62	162.25	159.17	161.70	23,693
23 Jun 21	159.64999 +1.79	162.00	158.80	158.80	35,635
22 Jun 21	157.86000 +2.31	157.99	153.02	155.20	40,929
21 Jun 21	155.55000 +5.56	157.02	151.75	153.35	80,388
18 Jun 21	149.99001 -1.58	153.40	149.85	151.80	66,081
17 Jun 21	151.57001 -0.92	153.81	149.94	152.67	44,929
16 Jun 21	152.49001 -1.39	155.51	151.55	153.59	41,874
15 Jun 21	153.88000 +3.01	154.95	151.00	151.01	50,920
14 Jun 21	150.87000 +0.41	155.61	149.30	152.84	77,677
11 Jun 21	150.46001 -1.49	153.89	150.43	151.26	21,383
10 Jun 21	151.95000 +3.95	153.04	147.49	147.51	99,941
09 Jun 21	148.00000 -0.98	149.25	146.33	149.20	33,361
08 Jun 21	148.98000 +3.87	150.89	144.28	144.28	75,346
07 Jun 21	145.11000 -0.50	146.66	144.22	145.66	14,892
04 Jun 21	145.61000 -0.21	147.43	144.08	145.06	20,098
03 Jun 21	145.82001 +0.67	146.50	141.00	144.02	110,539
02 Jun 21	145.14999 -3.98	149.85	143.79	149.83	116,543
01 Jun 21	149.13000 +0.95	154.00	147.65	149.00	128,539
31 May 21	148.17999 +2.32	149.19	145.48	146.01	56,404
28 May 21	145.86000 -2.64	149.93	144.71	149.93	105,338
27 May 21	148.50000 +2.17	149.00	145.82	146.62	32,157
26 May 21	146.33000 -2.81	150.97	145.95	149.19	64,666
25 May 21	149.14000 +3.86	150.19	144.99	145.00	113,285
21 May 21	145.28000 +0.04	147.95	144.85	147.95	33,763
20 May 21	145.24001 +2.09	146.58	141.75	144.53	85,889
19 May 21	143.14999 +1.50	143.50	138.01	142.00	56,818
18 May 21	141.64999 -2.35	145.65	140.01	145.65	33,925
17 May 21	144.00000 -0.54	148.00	142.46	144.50	83,220
14 May 21	144.53999 +1.70	146.00	142.19	143.13	63,674
13 May 21	142.84000 +4.54	146.00	138.44	140.90	133,807
12 May 21	138.30000 -9.62	148.99	132.05	148.56	244,078
11 May 21	147.92000 -1.75	151.37	146.50	149.00	69,074
10 May 21	149.67000 -1.48	154.28	149.57	152.38	77,423
07 May 21	151.14999 +1.86	155.31	147.66	149.00	89,072
06 May 21	149.28999 -2.70	152.40	147.59	152.01	84,333
05 May 21	151.99001 +4.71	157.44	146.65	147.12	97,747
04 May 21	147.28000 -0.86	148.13	143.32	147.55	77,736
03 May 21	148.14000 +2.72	149.49	145.14	145.14	52,898
30 Apr 21	145.42000 +0.33	150.62	145.16	146.97	51,398
29 Apr 21	145.09000 -0.79	147.00	143.14	146.00	44,887
28 Apr 21	145.88000 +1.71	146.00	143.03	143.03	45,791
27 Apr 21	144.17000 +1.79	145.37	141.52	143.19	42,979
26 Apr 21	142.38000 -1.36	145.10	141.48	144.68	27,753
23 Apr 21	143.74001 -1.37	145.80	141.82	144.38	50,877
22 Apr 21	145.11000 +6.20	145.47	137.77	138.10	132,606
21 Apr 21	138.91000 -1.02	140.77	137.61	139.37	46,036
20 Apr 21	139.92999 -7.90	145.00	136.09	143.80	163,869
19 Apr 21	147.83000 -1.72	151.87	145.25	149.70	118,385
16 Apr 21	149.55000 +12.10	151.01	128.52	136.98	281,019
15 Apr 21	137.45000 -0.68	138.93	133.00	138.93	132,329
14 Apr 21	138.13000 -2.05	145.24	137.08	139.50	153,377
13 Apr 21	140.17999 +12.18	141.33	125.50	127.50	298,622
12 Apr 21	128.00000 +0.62	128.05	123.73	127.38	29,987
09 Apr 21	127.38000 -1.47	129.38	126.48	127.28	22,707
08 Apr 21	128.85001 -0.84	129.33	127.42	129.01	19,071
07 Apr 21	129.69000 -0.72	131.57	128.41	130.35	23,550
06 Apr 21	130.41000 -0.23	132.44	128.53	132.44	27,167
05 Apr 21	130.64000 +2.52	132.13	127.50	129.35	63,218
01 Apr 21	128.12000 +3.01	128.25	124.72	125.11	28,873
31 Mar 21	125.11000 +2.31	125.85	122.43	122.80	31,197
30 Mar 21	122.80000 +2.12	123.06	119.56	120.00	24,701
29 Mar 21	120.68000 -4.00	124.49	120.21	124.49	37,665
26 Mar 21	124.68000 +3.36	125.05	121.54	123.17	63,446
25 Mar 21	121.32000 +0.45	121.81	116.07	119.21	76,311
24 Mar 21	120.87000 +0.89	125.50	120.05	122.42	74,467
23 Mar 21	119.98000 -2.70	123.99	119.13	121.63	45,688
22 Mar 21	122.68000 -1.29	125.21	121.35	123.34	41,815
19 Mar 21	123.97000 -4.03	131.11	122.87	128.13	485,928
18 Mar 21	128.00000 -3.24	132.56	127.80	130.00	70,226
17 Mar 21	131.24001 -0.15	133.51	128.04	133.51	60,315
16 Mar 21	131.39000 +0.24	133.70	129.60	131.84	58,721
15 Mar 21	131.14999 -0.03	135.12	129.35	132.29	86,196
12 Mar 21	131.17999 +2.64	131.90	127.67	129.50	52,245
11 Mar 21	128.53999 +3.67	129.34	125.13	125.13	41,460
10 Mar 21	124.87000 +0.11	127.53	123.20	125.00	35,747
09 Mar 21	124.76000 +3.32	126.40	123.06	124.77	28,388
08 Mar 21	121.44000 -0.15	126.35	121.21	121.21	73,310
05 Mar 21	121.59000 -3.16	125.71	114.58	122.04	109,321
04 Mar 21	124.75000 -2.28	127.36	121.77	126.79	88,804
03 Mar 21	127.03000 +0.01	129.60	125.61	126.80	35,863
02 Mar 21	127.02000 -4.00	132.00	126.68	132.00	44,732
01 Mar 21	131.02000 +6.93	131.57	125.77	125.77	50,230
26 Feb 21	124.09000 -0.50	126.15	119.00	124.40	91,786
25 Feb 21	124.59000 -5.65	131.49	124.38	130.63	93,478
24 Feb 21	130.24001 +2.69	132.90	126.59	128.44	60,934
23 Feb 21	127.55000 -0.80	129.39	123.75	127.00	167,676
22 Feb 21	128.35001 +2.76	128.76	125.47	125.47	91,304
19 Feb 21	125.59000 +1.35	127.27	123.33	125.22	82,389
18 Feb 21	124.24000 +6.21	128.11	119.51	121.03	181,387
17 Feb 21	118.03000 -0.02	122.05	117.25	117.41	102,090
16 Feb 21	118.05000 +3.05	118.60	114.61	115.20	88,122
12 Feb 21	115.00000 +3.38	115.12	110.71	111.49	57,386
11 Feb 21	111.62000 +2.29	112.20	107.97	108.13	91,929
10 Feb 21	109.33000 +2.48	110.05	106.15	106.70	63,281
09 Feb 21	106.85000 +2.05	107.94	103.44	104.06	50,779
08 Feb 21	104.80000 +1.80	105.25	102.43	103.66	52,478
05 Feb 21	103.00000 +0.53	104.14	101.03	102.30	40,420
04 Feb 21	102.47000 +1.36	103.70	100.28	100.28	28,513
03 Feb 21	101.11000 -0.15	102.03	98.66	101.26	45,780
02 Feb 21	101.26000 +3.88	101.72	97.74	98.88	69,448
01 Feb 21	97.38000 +3.96	97.59	93.26	93.30	56,249
29 Jan 21	93.42000 -3.51	96.61	92.50	96.61	84,780
28 Jan 21	96.93000 +1.53	97.24	94.37	95.00	50,088
27 Jan 21	95.40000 -1.03	95.89	91.20	95.00	80,301
26 Jan 21	96.43000 -3.32	99.59	95.41	99.59	68,200
25 Jan 21	99.75000 +2.23	100.29	96.00	97.00	81,517
22 Jan 21	97.52000 -1.50	98.02	95.20	97.68	63,790
21 Jan 21	99.02000 -2.65	101.48	98.12	101.48	49,453
20 Jan 21	101.67000 +0.96	102.53	99.02	100.00	34,586
19 Jan 21	100.71000 -3.99	107.89	100.48	105.80	76,033
18 Jan 21	104.70000 -0.06	105.94	102.35	105.48	34,812
15 Jan 21	104.76000 +8.03	106.11	97.09	97.09	122,303
14 Jan 21	96.73000 +2.02	96.98	95.35	95.85	44,260
13 Jan 21	94.71000 -1.69	97.20	94.54	97.20	39,545
12 Jan 21	96.40000 +1.21	97.60	95.77	96.69	36,094
11 Jan 21	95.19000 -1.91	96.10	94.69	95.02	38,539
08 Jan 21	97.10000 -2.61	100.30	95.68	100.22	67,231
07 Jan 21	99.71000 +2.04	99.98	97.37	98.26	50,150
06 Jan 21	97.67000 +1.50	99.20	96.77	97.48	55,996
05 Jan 21	96.17000 -0.26	97.27	95.62	95.62	24,005
04 Jan 21	96.43000 -0.22	97.74	93.83	97.74	50,642
31 Dec 20	96.65000 -1.32	98.27	96.65	98.27	18,609
30 Dec 20	97.97000 +0.02	99.81	97.49	98.81	28,594
29 Dec 20	97.95000 +1.11	98.90	96.41	98.37	37,822
24 Dec 20	96.84000 +0.04	97.07	95.83	96.36	10,716
23 Dec 20	96.80000 -0.35	99.00	95.60	97.92	31,491
22 Dec 20	97.15000 +1.71	97.15	94.60	95.61	23,164
21 Dec 20	95.44000 -0.76	96.45	93.11	94.60	40,411
18 Dec 20	96.20000 -3.15	99.60	95.63	99.50	309,565
17 Dec 20	99.35000 -0.24	99.68	97.20	99.37	128,321
16 Dec 20	99.59000 +4.59	100.48	94.72	95.60	145,246
15 Dec 20	95.00000 +4.32	95.92	90.79	90.79	72,123
14 Dec 20	90.68000 -0.56	92.50	90.46	90.75	48,131
11 Dec 20	91.24000 +0.89	92.71	89.20	90.55	86,699
10 Dec 20	90.35000 +1.47	90.91	87.96	88.33	60,399
09 Dec 20	88.88000 +2.35	89.34	86.95	87.08	78,063
08 Dec 20	86.53000 +0.08	87.21	85.90	85.90	35,694
07 Dec 20	86.45000 -0.49	87.04	85.99	86.90	47,223
04 Dec 20	86.94000 -1.09	88.36	86.35	88.36	66,692
03 Dec 20	88.03000 +0.69	88.43	86.32	87.20	36,091
02 Dec 20	87.34000 -1.11	88.90	86.86	88.90	34,926
01 Dec 20	88.45000 +3.47	89.20	85.60	86.35	83,622
30 Nov 20	84.98000 -3.46	88.42	84.11	88.19	172,502
27 Nov 20	88.44000 -0.44	89.90	88.33	89.90	18,873
26 Nov 20	88.88000 -0.30	90.00	88.88	89.57	18,070
25 Nov 20	89.18000 -0.31	90.00	88.30	90.00	39,230
24 Nov 20	89.49000 +2.16	89.58	87.49	87.49	74,420
23 Nov 20	87.33000 -0.47	88.26	87.15	87.56	68,296
20 Nov 20	87.80000 -1.18	89.12	86.30	89.01	62,056
19 Nov 20	88.98000 +0.31	89.81	88.07	88.76	80,766
18 Nov 20	88.67000 +1.09	90.86	86.32	87.95	84,731
17 Nov 20	87.58000 +1.43	87.77	84.05	85.65	57,139
16 Nov 20	86.15000 +3.35	86.60	82.61	83.32	100,169
13 Nov 20	82.80000 +2.76	83.25	80.52	80.52	54,073
12 Nov 20	80.04000 -0.43	80.99	79.49	80.99	60,595
11 Nov 20	80.47000 -0.55	82.01	79.82	82.01	56,767
10 Nov 20	81.02000 +1.91	81.71	78.48	78.48	56,599
09 Nov 20	79.11000 +0.30	81.00	78.00	79.53	96,446
06 Nov 20	78.81000 -2.84	85.27	78.65	81.00	82,855
05 Nov 20	81.65000 +4.09	82.90	78.68	79.00	142,144
04 Nov 20	77.56000 +3.31	79.79	73.22	78.00	226,525
03 Nov 20	74.25000 +3.57	74.52	71.00	71.00	111,253
02 Nov 20	70.68000 +1.68	71.00	68.95	69.00	56,988
30 Oct 20	69.00000 +0.00	69.64	67.50	68.31	54,321
29 Oct 20	69.00000 +1.50	69.78	66.84	67.49	34,391
28 Oct 20	67.50000 -2.83	69.00	66.51	69.00	44,408
27 Oct 20	70.33000 +0.27	71.43	69.62	69.62	30,267
26 Oct 20	70.06000 -1.56	71.58	69.30	70.90	40,736
23 Oct 20	71.62000 -0.48	72.80	71.44	72.40	24,436
22 Oct 20	72.10000 +1.51	72.75	71.15	71.16	23,460
21 Oct 20	70.59000 +0.02	72.02	70.17	70.17	29,632
20 Oct 20	70.57000 -0.80	72.08	70.07	72.08	49,029
19 Oct 20	71.37000 +1.20	72.71	70.73	70.74	48,984
16 Oct 20	70.17000 -0.34	70.71	69.84	70.71	41,944
15 Oct 20	70.51000 -0.49	70.70	69.21	70.19	42,084
14 Oct 20	71.00000 -0.60	72.65	70.49	72.39	58,056
13 Oct 20	71.60000 +0.08	72.50	71.04	72.50	85,975
09 Oct 20	71.52000 -0.46	72.82	71.50	72.58	38,241
08 Oct 20	71.98000 +2.18	72.75	70.65	70.98	75,445
07 Oct 20	69.80000 +1.36	70.60	68.10	68.21	59,609
06 Oct 20	68.44000 -0.42	69.58	68.09	68.19	61,749
05 Oct 20	68.86000 +1.33	69.07	66.88	67.99	78,665
02 Oct 20	67.53000 +1.31	67.85	64.52	64.52	75,962
01 Oct 20	66.22000 +0.81	66.73	64.75	66.00	59,121
30 Sep 20	65.41000 +1.79	66.26	63.35	63.35	79,417
29 Sep 20	63.62000 +0.25	63.74	62.75	63.70	47,177
28 Sep 20	63.37000 +1.16	64.21	62.64	62.64	97,045
25 Sep 20	62.21000 +1.19	62.58	60.78	61.17	85,048
24 Sep 20	61.02000 +1.18	61.75	58.16	58.89	133,905
23 Sep 20	59.84000 -2.05	62.69	59.54	62.69	76,332
22 Sep 20	61.89000 +0.39	62.95	61.02	62.01	84,382
21 Sep 20	61.50000 -4.42	65.16	60.61	65.16	209,668
18 Sep 20	65.92000 -0.64	68.65	65.44	67.45	77,626
17 Sep 20	66.56000 +1.56	67.10	64.05	64.67	79,037
16 Sep 20	65.00000 +1.36	65.26	63.07	63.95	189,459
15 Sep 20	63.64000 -0.23	65.56	63.25	64.18	92,432
14 Sep 20	63.87000 -0.54	66.10	63.73	64.98	74,172
11 Sep 20	64.41000 +0.60	64.47	63.26	64.47	92,047
10 Sep 20	63.81000 -0.21	65.35	63.63	64.67	43,106
09 Sep 20	64.02000 +0.23	65.05	63.58	64.38	110,386
08 Sep 20	63.79000 -0.16	64.61	63.24	64.00	23,452
04 Sep 20	63.95000 -1.02	66.15	62.26	65.49	54,000
03 Sep 20	64.97000 -2.28	67.64	63.27	67.40	172,879
02 Sep 20	67.25000 -0.39	68.21	66.56	68.00	158,621
01 Sep 20	67.64000 +2.70	67.75	64.88	65.63	62,341
31 Aug 20	64.94000 -0.84	65.97	64.14	65.78	61,309
28 Aug 20	65.78000 +0.92	66.00	64.18	65.09	47,128
27 Aug 20	64.86000 -1.28	66.28	64.63	66.28	58,408
26 Aug 20	66.14000 -0.29	66.63	65.27	66.63	55,358
25 Aug 20	66.43000 -0.16	67.00	65.51	66.98	91,604
24 Aug 20	66.59000 +0.05	66.98	65.71	66.55	37,839
21 Aug 20	66.54000 -0.29	67.20	64.20	66.97	168,739
20 Aug 20	66.83000 -1.22	68.37	66.00	68.15	108,028
19 Aug 20	68.05000 -1.67	70.75	67.73	69.75	47,901
18 Aug 20	69.72000 -0.15	69.91	69.16	69.87	63,672
17 Aug 20	69.87000 +0.28	71.46	69.53	70.35	68,053
14 Aug 20	69.59000 +0.54	70.95	67.76	68.84	151,407
13 Aug 20	69.05000 +5.84	73.26	67.20	69.25	334,566
12 Aug 20	63.21000 +1.06	63.69	62.40	62.40	74,632
11 Aug 20	62.15000 +0.70	62.65	61.53	62.22	63,431
10 Aug 20	61.45000 +2.12	61.85	59.00	59.63	133,714
07 Aug 20	59.33000 +0.16	59.60	58.81	59.15	39,568
06 Aug 20	59.17000 -0.32	60.31	58.00	59.99	76,174
05 Aug 20	59.49000 +2.76	59.68	57.19	57.19	135,746
04 Aug 20	56.73000 +0.54	57.27	55.60	56.77	83,682
31 Jul 20	56.19000 -0.62	57.20	55.30	57.20	34,880
30 Jul 20	56.81000 +0.69	56.99	55.09	56.28	103,567
29 Jul 20	56.12000 -0.25	57.88	55.15	57.18	117,018
28 Jul 20	56.37000 +3.96	56.88	52.96	52.96	194,625
27 Jul 20	52.41000 -0.11	52.85	51.40	52.70	55,214
24 Jul 20	52.52000 -1.29	53.49	52.15	53.49	97,940
23 Jul 20	53.81000 +0.56	54.45	53.10	53.40	77,122
22 Jul 20	53.25000 -0.49	53.95	52.88	53.44	81,339
21 Jul 20	53.74000 -0.50	55.63	53.50	55.10	93,775
20 Jul 20	54.24000 +0.63	55.23	52.35	53.79	130,774
17 Jul 20	53.61000 -0.11	54.77	53.45	54.09	87,420
16 Jul 20	53.72000 -0.78	55.39	53.25	54.60	103,760
15 Jul 20	54.50000 +2.25	54.80	52.77	53.30	132,485
14 Jul 20	52.25000 +1.38	52.34	51.00	51.00	31,361
13 Jul 20	50.87000 -2.00	53.93	50.39	53.40	109,040
10 Jul 20	52.87000 +0.28	53.88	52.63	52.80	48,627
09 Jul 20	52.59000 -1.60	55.92	52.46	54.91	96,964
08 Jul 20	54.19000 +1.78	54.51	53.00	53.00	56,702
07 Jul 20	52.41000 -0.73	53.33	52.00	53.02	56,408
06 Jul 20	53.14000 -1.35	55.60	51.95	53.83	156,294
03 Jul 20	54.49000 -0.01	54.54	53.04	54.26	36,934
02 Jul 20	54.50000 -0.18	56.64	54.22	55.45	58,876
30 Jun 20	54.68000 -0.52	55.30	54.45	54.62	56,158
29 Jun 20	55.20000 -0.90	56.29	54.60	56.10	61,654
26 Jun 20	56.10000 -1.03	56.99	55.75	56.30	41,255
25 Jun 20	57.13000 +0.60	57.38	55.00	55.00	99,718
24 Jun 20	56.53000 -1.33	57.14	54.16	57.01	66,484
23 Jun 20	57.86000 +0.75	58.20	56.60	57.48	49,229
22 Jun 20	57.11000 -0.23	57.50	55.79	57.50	50,506
19 Jun 20	57.34000 +0.55	57.75	56.68	57.55	69,531
18 Jun 20	56.79000 +0.03	57.86	56.17	57.00	53,397
17 Jun 20	56.76000 +0.72	57.30	55.90	56.72	67,721
16 Jun 20	56.04000 +0.67	57.08	55.17	57.00	148,047
15 Jun 20	55.37000 -0.41	56.42	51.50	53.38	124,151
12 Jun 20	55.78000 +3.54	56.97	53.50	54.51	155,935
11 Jun 20	52.24000 -4.66	54.81	51.20	52.29	180,382
10 Jun 20	56.90000 -0.80	58.07	56.41	57.04	123,078
09 Jun 20	57.70000 -0.53	58.59	56.30	57.85	110,886
08 Jun 20	58.23000 +1.46	58.23	57.01	58.00	122,028
05 Jun 20	56.77000 +0.39	58.30	56.32	58.29	107,824
04 Jun 20	56.38000 -1.19	58.20	54.59	57.49	150,181
03 Jun 20	57.57000 +3.41	58.88	55.04	55.34	215,250
02 Jun 20	54.16000 +1.21	55.66	53.16	54.01	117,019
01 Jun 20	52.95000 -1.01	55.15	52.95	54.10	103,678
29 May 20	53.96000 +0.24	54.33	51.89	52.51	90,887
28 May 20	53.72000 -0.54	55.85	53.55	54.25	153,704
27 May 20	54.26000 +0.32	55.55	51.43	54.84	97,818
26 May 20	53.94000 +2.74	55.55	52.08	52.40	192,424
25 May 20	51.20000 +0.07	52.50	50.50	52.17	93,726
22 May 20	51.13000 -0.06	51.60	50.35	50.92	122,992
21 May 20	51.19000 -0.26	52.50	50.54	51.20	108,318
20 May 20	51.45000 +2.20	51.65	50.14	50.14	133,877
19 May 20	49.25000 +2.75	50.10	48.29	49.81	165,628
15 May 20	46.50000 -1.69	49.00	46.29	48.00	147,237
14 May 20	48.19000 +0.75	49.52	43.07	45.71	261,963
13 May 20	47.44000 -4.07	51.94	47.00	51.71	200,451
12 May 20	51.51000 +1.23	54.28	51.10	51.23	215,071
11 May 20	50.28000 +2.28	52.52	46.68	47.68	162,824
08 May 20	48.00000 -1.00	50.50	45.50	50.32	322,541
07 May 20	49.00000 +10.00	50.12	42.64	44.35	607,157
06 May 20	39.00000 -1.49	41.60	38.83	40.94	117,051
05 May 20	40.49000 +1.26	42.50	40.45	41.79	99,686
04 May 20	39.23000 -2.17	40.99	38.26	40.99	98,156
01 May 20	41.40000 -3.06	42.13	40.38	42.01	157,476
30 Apr 20	44.46000 -1.71	47.00	43.92	46.36	194,598
29 Apr 20	46.17000 +6.43	47.36	40.90	40.99	230,276
28 Apr 20	39.74000 -0.11	42.44	39.50	41.44	160,918
27 Apr 20	39.85000 +3.35	40.47	36.00	37.39	171,939
24 Apr 20	36.50000 +0.29	36.74	35.67	36.48	77,583
23 Apr 20	36.21000 -0.17	37.32	35.26	36.43	105,941
22 Apr 20	36.38000 -0.37	38.05	36.11	37.75	79,712
21 Apr 20	36.75000 -0.75	36.99	35.60	36.13	59,643
20 Apr 20	37.50000 +0.05	38.00	35.90	37.25	64,465
17 Apr 20	37.45000 +0.56	40.25	37.20	38.51	112,015
16 Apr 20	36.89000 -1.10	38.49	36.00	38.03	96,357
15 Apr 20	37.99000 -1.06	38.08	36.62	37.28	129,173
14 Apr 20	39.05000 -0.06	42.00	38.50	40.89	159,894
13 Apr 20	39.11000 -0.79	40.27	36.91	40.21	191,799
09 Apr 20	39.90000 +5.28	40.95	36.62	37.50	267,291
08 Apr 20	34.62000 +2.02	35.13	31.91	33.10	145,940
07 Apr 20	32.60000 +0.83	35.23	31.76	33.50	253,840
06 Apr 20	31.77000 +1.72	33.87	31.34	32.65	151,712
03 Apr 20	30.05000 -2.91	33.48	29.75	33.48	139,355
02 Apr 20	32.96000 +0.51	34.50	32.30	32.33	154,752
01 Apr 20	32.45000 -3.94	34.29	31.43	32.59	149,065
31 Mar 20	36.39000 +3.36	38.87	33.86	33.86	205,913
30 Mar 20	33.03000 -0.18	33.82	30.52	33.31	76,965
27 Mar 20	33.21000 -4.90	35.98	32.43	35.98	260,812
26 Mar 20	38.11000 +1.26	43.21	36.02	36.37	271,654
25 Mar 20	36.85000 +8.22	39.37	28.80	29.18	370,788
24 Mar 20	28.63000 +5.24	29.18	25.92	26.02	349,423
23 Mar 20	23.39000 -5.89	29.10	22.58	28.64	211,348
20 Mar 20	29.28000 +1.71	34.59	27.65	29.94	365,166
19 Mar 20	27.57000 +3.16	29.54	21.08	23.82	286,225
18 Mar 20	24.41000 -12.80	33.98	22.05	31.00	367,852
17 Mar 20	37.21000 -4.14	42.61	36.54	41.68	155,293
16 Mar 20	41.35000 -9.19	46.00	40.00	40.00	154,536
13 Mar 20	50.54000 +4.99	50.54	44.94	48.59	177,688
12 Mar 20	45.55000 -7.95	50.93	44.23	49.14	183,208
11 Mar 20	53.50000 -5.27	57.50	53.36	56.17	151,504
10 Mar 20	58.77000 +2.37	59.95	55.18	59.95	151,722
09 Mar 20	56.40000 -5.48	57.37	50.01	50.01	213,433
06 Mar 20	61.88000 -1.85	63.86	60.66	62.16	85,657
05 Mar 20	63.73000 -3.57	66.86	63.49	66.73	86,652
04 Mar 20	67.30000 +2.05	67.39	65.41	66.73	68,344
03 Mar 20	65.25000 -2.49	68.91	65.08	68.86	148,880
02 Mar 20	67.74000 +5.13	67.97	62.29	62.54	191,034
28 Feb 20	62.61000 -2.28	63.70	61.32	61.32	176,718
27 Feb 20	64.89000 -2.48	66.21	62.42	65.26	119,777
26 Feb 20	67.37000 -1.05	69.93	67.01	67.01	106,449
25 Feb 20	68.42000 -2.45	71.12	67.51	70.98	144,248
24 Feb 20	70.87000 -3.52	72.12	68.66	71.08	124,860
21 Feb 20	74.39000 -0.86	75.61	72.83	75.25	79,725
20 Feb 20	75.25000 -1.05	76.84	74.30	76.20	96,320
19 Feb 20	76.30000 -2.36	79.81	75.51	78.86	110,150
18 Feb 20	78.66000 -0.47	80.61	78.03	78.23	80,690
14 Feb 20	79.13000 +4.14	79.87	74.00	74.80	185,302
13 Feb 20	74.99000 +6.88	75.00	70.50	70.50	235,472
12 Feb 20	68.11000 +0.18	68.75	66.59	68.51	53,770
11 Feb 20	67.93000 -0.39	68.95	67.87	68.43	46,936
10 Feb 20	68.32000 -2.18	70.31	67.74	70.31	82,355
07 Feb 20	70.50000 -2.25	72.77	70.30	72.77	71,185
06 Feb 20	72.75000 +0.68	72.85	71.66	72.42	82,920
05 Feb 20	72.07000 +1.80	72.37	70.46	71.00	64,414
04 Feb 20	70.27000 +1.27	70.72	69.67	70.01	49,630
03 Feb 20	69.00000 +1.92	69.02	67.08	67.08	55,010
31 Jan 20	67.08000 -2.34	69.90	66.48	69.45	161,005
30 Jan 20	69.42000 -0.57	69.76	68.27	69.76	55,262
29 Jan 20	69.99000 -1.01	71.64	69.29	71.50	55,291
28 Jan 20	71.00000 +2.35	71.59	68.32	68.32	67,557
27 Jan 20	68.65000 -4.78	71.29	64.73	71.29	227,831
24 Jan 20	73.43000 +0.04	74.04	72.90	74.04	35,696
23 Jan 20	73.39000 +0.57	73.49	71.52	72.98	45,277
22 Jan 20	72.82000 -0.01	73.40	71.45	72.82	56,267
21 Jan 20	72.83000 -0.26	73.07	71.91	73.07	42,041
20 Jan 20	73.09000 +0.04	73.21	72.50	73.16	13,501
17 Jan 20	73.05000 -0.11	73.69	72.83	73.69	29,251
16 Jan 20	73.16000 +0.09	73.98	73.01	73.65	32,421
15 Jan 20	73.07000 +0.11	73.76	72.80	73.24	30,593
14 Jan 20	72.96000 +0.46	73.25	72.34	72.80	33,946
13 Jan 20	72.50000 +0.00	73.25	72.04	72.62	41,255
10 Jan 20	72.50000 -0.55	73.57	72.36	73.42	35,786
09 Jan 20	73.05000 +0.17	73.62	72.44	73.62	54,100
08 Jan 20	72.88000 +0.11	74.93	72.40	73.35	49,718
07 Jan 20	72.77000 +2.02	73.14	70.75	70.89	58,150
06 Jan 20	70.75000 +0.60	70.77	69.59	69.59	60,910
03 Jan 20	70.15000 -0.24	70.45	69.72	70.01	31,781
02 Jan 20	70.39000 +0.84	70.93	69.91	69.91	46,090
31 Dec 19	69.55000 -1.14	70.84	69.20	70.55	29,163
30 Dec 19	70.69000 -0.96	71.50	69.84	71.50	28,892
27 Dec 19	71.65000 +0.65	71.68	70.90	71.39	29,400
24 Dec 19	71.00000 -1.39	72.33	70.84	72.30	31,366
23 Dec 19	72.39000 +1.25	73.35	71.38	71.49	76,892
20 Dec 19	71.14000 +0.54	71.65	70.82	71.05	45,792
19 Dec 19	70.60000 +1.14	71.73	69.33	69.33	63,410
18 Dec 19	69.46000 +1.03	69.62	68.11	68.35	49,132
17 Dec 19	68.43000 +0.38	68.46	67.63	68.34	20,426
16 Dec 19	68.05000 +0.15	68.76	67.72	68.06	59,445
13 Dec 19	67.90000 +0.26	68.32	67.14	67.24	56,231
12 Dec 19	67.64000 -0.69	68.99	67.09	68.40	37,244
11 Dec 19	68.33000 -0.38	69.13	68.03	68.65	33,013
10 Dec 19	68.71000 -0.43	69.86	68.49	69.14	62,426
09 Dec 19	69.14000 -0.26	69.60	68.67	69.60	56,920
06 Dec 19	69.40000 +0.72	69.84	68.88	69.17	40,157
05 Dec 19	68.68000 -0.69	69.70	68.32	69.25	36,501
04 Dec 19	69.37000 +0.49	69.46	68.75	68.82	24,678
03 Dec 19	68.88000 -1.15	69.96	68.25	69.96	49,104
02 Dec 19	70.03000 +0.19	70.10	68.50	69.99	73,117
29 Nov 19	69.84000 +1.85	69.99	68.01	68.01	49,471
28 Nov 19	67.99000 -0.01	68.75	67.63	68.13	28,445
27 Nov 19	68.00000 +0.31	69.15	67.18	67.86	76,578
26 Nov 19	67.69000 +0.47	68.44	67.00	67.41	68,795
25 Nov 19	67.22000 +1.93	67.42	65.52	65.55	40,006
22 Nov 19	65.29000 +0.54	66.79	64.62	64.62	35,899
21 Nov 19	64.75000 +0.89	64.95	62.86	63.69	24,276
20 Nov 19	63.86000 -0.34	64.74	63.35	64.08	27,190
19 Nov 19	64.20000 -0.66	64.68	62.43	64.68	38,289
18 Nov 19	64.86000 -0.07	65.21	64.33	64.84	29,852
15 Nov 19	64.93000 +0.46	65.25	64.11	64.50	28,644
14 Nov 19	64.47000 -0.48	65.89	63.79	64.80	57,042
13 Nov 19	64.95000 +2.45	64.95	61.32	62.50	58,299
12 Nov 19	62.50000 +0.38	63.25	62.15	62.15	21,066
11 Nov 19	62.12000 -0.26	62.47	61.52	62.26	27,179
08 Nov 19	62.38000 -0.72	63.38	62.03	63.38	29,106
07 Nov 19	63.10000 +0.40	63.76	62.94	63.03	81,537
06 Nov 19	62.70000 +1.77	64.86	60.89	60.92	107,115
05 Nov 19	60.93000 -2.18	61.14	57.20	60.00	172,891
04 Nov 19	63.11000 +3.11	63.72	59.89	60.27	109,249
01 Nov 19	60.00000 -0.22	60.51	59.01	60.39	46,392
31 Oct 19	60.22000 -0.19	60.37	58.94	60.28	59,447
30 Oct 19	60.41000 +0.25	60.60	59.95	60.11	28,184
29 Oct 19	60.16000 +0.17	60.67	59.50	59.50	95,586
28 Oct 19	59.99000 +0.28	60.25	59.24	59.93	38,116
25 Oct 19	59.71000 +0.38	59.89	58.74	58.83	25,857
22 Oct 19	59.33000 +1.49	59.55	57.72	57.97	34,656
21 Oct 19	57.84000 +0.23	58.74	57.55	57.92	44,231
18 Oct 19	57.61000 +0.53	57.94	57.13	57.53	14,807
17 Oct 19	57.08000 -0.65	57.92	57.01	57.92	10,745
16 Oct 19	57.73000 -0.20	58.00	57.34	57.94	11,659
15 Oct 19	57.93000 +0.62	58.33	56.70	57.53	22,902
11 Oct 19	57.31000 +0.63	58.25	56.75	57.63	32,104
10 Oct 19	56.68000 +1.08	56.68	55.50	55.50	28,148
09 Oct 19	55.60000 -0.08	56.50	55.28	56.01	26,752
08 Oct 19	55.68000 -0.78	56.63	54.85	56.63	37,601
07 Oct 19	56.46000 -0.81	57.61	56.40	57.32	22,211
04 Oct 19	57.27000 +0.60	57.78	56.40	56.95	13,589
03 Oct 19	56.67000 +0.75	57.14	54.25	55.83	47,486
02 Oct 19	55.92000 -1.85	57.20	54.98	57.19	58,177
01 Oct 19	57.77000 -1.79	60.00	57.29	59.54	36,277
30 Sep 19	59.56000 -0.13	60.00	58.44	60.00	27,150
27 Sep 19	59.69000 -0.31	60.00	58.94	59.89	40,914
26 Sep 19	60.00000 +0.89	60.00	57.69	59.11	56,955
25 Sep 19	59.11000 -0.20	59.69	57.65	59.69	32,057
24 Sep 19	59.31000 +0.15	60.00	59.01	59.25	94,983
23 Sep 19	59.16000 +0.69	59.40	58.05	58.41	35,275
20 Sep 19	58.47000 +0.08	59.73	58.10	58.50	46,298
19 Sep 19	58.39000 +1.53	58.91	57.00	57.00	59,888
18 Sep 19	56.86000 +0.42	57.08	56.35	56.35	42,705
17 Sep 19	56.44000 +0.29	57.15	56.17	56.17	22,938
16 Sep 19	56.15000 +0.07	58.18	56.00	56.00	36,375
13 Sep 19	56.08000 +1.07	57.20	55.23	55.81	44,270
12 Sep 19	55.01000 +0.56	55.50	54.49	54.49	17,658
11 Sep 19	54.45000 +0.44	54.46	54.00	54.02	14,890
10 Sep 19	54.01000 +0.05	54.60	53.59	53.59	13,122
09 Sep 19	53.96000 -0.62	54.98	53.79	54.98	18,207
06 Sep 19	54.58000 -0.56	55.11	53.68	55.06	22,679
05 Sep 19	55.14000 +2.71	55.30	52.91	52.91	49,973
04 Sep 19	52.43000 +0.33	52.99	51.76	52.50	28,657
03 Sep 19	52.10000 -1.71	53.56	51.58	53.53	30,861
30 Aug 19	53.81000 -0.16	54.13	53.25	53.97	18,104
29 Aug 19	53.97000 +1.01	54.24	52.03	53.98	26,992
28 Aug 19	52.96000 +1.10	53.00	51.45	51.59	24,139
27 Aug 19	51.86000 -1.73	53.67	51.51	53.67	46,629
26 Aug 19	53.59000 +1.06	54.35	52.13	52.75	44,641
23 Aug 19	52.53000 -1.66	54.14	52.32	54.00	41,532
22 Aug 19	54.19000 +0.29	54.40	53.81	54.08	20,524
21 Aug 19	53.90000 +0.03	54.25	53.69	53.87	9,260
20 Aug 19	53.87000 -0.89	54.61	53.46	54.61	21,923
19 Aug 19	54.76000 +1.45	54.81	53.40	53.77	26,693
16 Aug 19	53.31000 +1.85	54.12	51.80	51.81	36,464
15 Aug 19	51.46000 +0.16	51.88	50.90	51.28	44,966
14 Aug 19	51.30000 -2.92	54.00	50.75	53.85	83,486
13 Aug 19	54.22000 -0.40	55.12	53.87	54.63	21,528
12 Aug 19	54.62000 -2.63	57.14	54.43	57.00	47,406
09 Aug 19	57.25000 -1.95	59.81	56.94	59.02	38,113
08 Aug 19	59.20000 +4.80	59.77	55.50	55.97	122,326
07 Aug 19	54.40000 -1.06	55.26	53.00	55.26	38,284
06 Aug 19	55.46000 -0.58	55.68	54.11	55.00	26,464
02 Aug 19	56.04000 -1.03	56.99	55.02	56.86	24,900
01 Aug 19	57.07000 +0.35	57.48	55.80	56.53	40,535
31 Jul 19	56.72000 +1.10	56.72	55.50	55.56	34,405
30 Jul 19	55.62000 +0.69	55.71	54.27	54.71	28,883
29 Jul 19	54.93000 +1.08	55.52	54.00	54.00	34,477
26 Jul 19	53.85000 +0.35	54.11	53.14	53.66	14,794
25 Jul 19	53.50000 -0.41	53.87	53.00	53.87	35,366
24 Jul 19	53.91000 +0.41	53.91	53.18	53.50	12,568
23 Jul 19	53.50000 +0.04	53.69	53.25	53.46	17,833
22 Jul 19	53.46000 -0.66	54.50	53.13	54.27	15,752
19 Jul 19	54.12000 -0.02	54.56	53.00	54.20	20,596
18 Jul 19	54.14000 -0.60	54.71	53.36	54.64	11,895
17 Jul 19	54.74000 -0.46	55.27	54.02	55.15	14,500
16 Jul 19	55.20000 +0.49	55.20	54.00	54.52	15,347
15 Jul 19	54.71000 +1.21	55.10	53.50	53.50	29,207
12 Jul 19	53.50000 +0.80	53.66	52.15	53.05	18,590
11 Jul 19	52.70000 -0.37	53.00	51.83	52.96	17,919
10 Jul 19	53.07000 -0.42	53.67	52.67	53.67	18,379
09 Jul 19	53.49000 +0.00	53.49	52.89	53.28	6,718
08 Jul 19	53.49000 -0.15	53.69	52.39	53.69	17,025
05 Jul 19	53.64000 +0.05	53.64	53.15	53.25	11,450
04 Jul 19	53.59000 -0.34	53.93	53.04	53.93	8,455
03 Jul 19	53.93000 -0.50	54.32	53.73	53.73	40,857
02 Jul 19	54.43000 +1.43	54.67	52.60	53.16	29,818
28 Jun 19	53.00000 +0.59	53.00	52.08	52.61	22,143
27 Jun 19	52.41000 -0.77	52.93	51.76	52.90	21,703
26 Jun 19	53.18000 -0.12	53.40	52.90	53.33	10,296
25 Jun 19	53.30000 -1.45	54.47	52.37	54.47	38,098
24 Jun 19	54.75000 -0.67	55.44	53.75	55.44	22,881
21 Jun 19	55.42000 -0.19	55.91	54.60	55.81	24,565
20 Jun 19	55.61000 +1.19	56.30	54.43	54.95	61,964
19 Jun 19	54.42000 +1.80	54.71	52.68	52.68	67,925
18 Jun 19	52.62000 +0.63	52.80	51.77	52.38	57,539
17 Jun 19	51.99000 -0.44	52.75	51.66	52.42	37,331
14 Jun 19	52.43000 +0.23	52.50	51.24	52.16	33,489
13 Jun 19	52.20000 +1.07	52.50	51.03	51.35	56,092
12 Jun 19	51.13000 -1.26	52.32	50.82	52.10	45,031
11 Jun 19	52.39000 +1.49	53.08	51.24	51.28	47,144
10 Jun 19	50.90000 +0.76	51.04	50.27	50.27	23,164
07 Jun 19	50.14000 +0.16	50.37	49.80	49.86	27,904
06 Jun 19	49.98000 -0.02	50.10	49.85	50.00	12,768
05 Jun 19	50.00000 +0.14	50.10	49.20	49.98	38,545
04 Jun 19	49.86000 +1.40	49.90	48.40	48.56	32,996
03 Jun 19	48.46000 -0.40	48.88	47.65	48.86	42,938
31 May 19	48.86000 -0.43	49.42	48.26	48.26	27,811
30 May 19	49.29000 +0.15	49.98	49.00	49.23	19,032
29 May 19	49.14000 -1.08	49.84	48.70	49.84	66,686
28 May 19	50.22000 +0.90	51.37	49.28	50.22	229,150
27 May 19	49.32000 +0.40	49.88	48.75	48.75	35,339
24 May 19	48.92000 -0.49	49.50	48.67	49.25	12,157
23 May 19	49.41000 -1.07	50.40	48.27	50.40	61,112
22 May 19	50.48000 -0.33	51.29	50.21	50.43	20,503
21 May 19	50.81000 -0.19	51.35	50.40	51.35	31,701
17 May 19	51.00000 -0.62	51.74	50.91	51.30	34,846
16 May 19	51.62000 -0.29	52.00	51.02	51.89	31,336
15 May 19	51.91000 +0.55	52.21	50.61	51.18	33,157
14 May 19	51.36000 +0.91	51.63	50.54	50.54	32,933
13 May 19	50.45000 -1.58	51.69	49.74	51.37	51,028
10 May 19	52.03000 +0.25	52.17	51.21	51.98	52,716
09 May 19	51.78000 +0.58	52.30	50.55	51.04	87,806
08 May 19	51.20000 +1.30	51.32	48.52	50.52	105,648
07 May 19	49.90000 -1.50	51.38	49.40	51.38	56,844
06 May 19	51.40000 -0.10	51.84	50.19	51.84	72,998
03 May 19	51.50000 +1.65	51.50	49.88	50.45	73,232
02 May 19	49.85000 -0.37	50.39	49.20	50.39	47,069
01 May 19	50.22000 +1.62	50.22	49.03	49.48	90,002
30 Apr 19	48.60000 +1.36	48.79	47.50	47.51	83,403
29 Apr 19	47.24000 +0.50	47.50	46.75	47.25	41,718
26 Apr 19	46.74000 -0.16	47.56	46.65	47.00	27,415
25 Apr 19	46.90000 +0.35	47.21	46.25	46.60	49,194
24 Apr 19	46.55000 +0.83	46.94	45.29	45.69	53,125
23 Apr 19	45.72000 -0.22	46.08	45.01	45.01	21,326
22 Apr 19	45.94000 -0.18	46.40	45.59	46.16	11,380
18 Apr 19	46.12000 +0.44	46.12	45.50	45.80	18,336
17 Apr 19	45.68000 +0.13	45.74	45.23	45.72	19,093
16 Apr 19	45.55000 -0.36	45.99	45.33	45.99	20,159
15 Apr 19	45.91000 -0.07	46.25	45.51	45.87	22,550
12 Apr 19	45.98000 +0.26	46.25	45.49	45.79	25,042
11 Apr 19	45.72000 -0.10	46.25	44.92	45.77	27,021
10 Apr 19	45.82000 +0.67	46.03	45.34	45.92	27,809
09 Apr 19	45.15000 -0.93	46.01	44.63	46.00	29,365
08 Apr 19	46.08000 +1.44	46.25	44.36	44.64	55,087
05 Apr 19	44.64000 +0.79	44.66	43.74	43.93	39,695
04 Apr 19	43.85000 +0.99	43.92	42.67	42.77	29,094
03 Apr 19	42.86000 +0.02	43.22	42.38	42.89	16,533
02 Apr 19	42.84000 +0.26	42.99	41.95	42.67	13,744
01 Apr 19	42.58000 +1.82	42.90	40.95	40.95	55,515
29 Mar 19	40.76000 -0.57	41.90	40.50	41.45	20,610
28 Mar 19	41.33000 -0.06	41.80	41.03	41.10	36,815
27 Mar 19	41.39000 -0.43	41.90	41.17	41.69	55,549
26 Mar 19	41.82000 -0.88	43.00	41.37	42.95	47,309
25 Mar 19	42.70000 -1.00	43.51	42.52	43.37	44,712
22 Mar 19	43.70000 -0.74	44.35	43.45	44.21	116,461
21 Mar 19	44.44000 +0.62	44.44	43.76	43.84	21,531
20 Mar 19	43.82000 -0.27	44.42	43.67	43.99	39,016
19 Mar 19	44.09000 +0.40	44.48	43.44	43.73	17,107
18 Mar 19	43.69000 +0.27	43.95	43.41	43.48	14,461
15 Mar 19	43.42000 -0.03	43.95	43.23	43.83	30,065
14 Mar 19	43.45000 -0.50	44.00	43.05	43.95	27,361
13 Mar 19	43.95000 -0.23	44.84	43.85	44.28	40,411
12 Mar 19	44.18000 +0.09	44.76	43.82	44.76	12,293
11 Mar 19	44.09000 +0.70	44.73	43.38	43.39	37,445
08 Mar 19	43.39000 -0.88	44.25	42.53	44.25	67,743
07 Mar 19	44.27000 +0.03	44.75	44.01	44.25	20,735
06 Mar 19	44.24000 -0.18	45.02	44.20	44.35	20,912
05 Mar 19	44.42000 +0.06	44.65	43.71	44.34	28,937
04 Mar 19	44.36000 -0.79	45.37	43.75	45.37	35,318
01 Mar 19	45.15000 +0.09	45.85	45.02	45.02	44,133
28 Feb 19	45.06000 -0.04	45.20	44.69	45.10	35,355
27 Feb 19	45.10000 +0.18	45.37	44.84	45.10	35,695
26 Feb 19	44.92000 -0.21	45.14	44.64	45.00	38,836
25 Feb 19	45.13000 -0.02	45.37	44.89	45.36	88,190
22 Feb 19	45.15000 +0.00	45.49	44.87	45.30	40,385
21 Feb 19	45.15000 -0.41	45.25	44.57	44.96	73,431
20 Feb 19	45.56000 -0.24	46.13	44.99	46.12	44,133
19 Feb 19	45.80000 +1.29	46.25	44.76	44.76	78,552
15 Feb 19	44.51000 +0.29	45.33	43.74	44.25	72,142
14 Feb 19	44.22000 +1.81	44.49	42.75	43.96	108,619
13 Feb 19	42.41000 +0.99	43.38	41.15	41.44	71,887
12 Feb 19	41.42000 +1.37	41.75	40.20	40.32	33,530
11 Feb 19	40.05000 -0.43	40.88	39.49	40.88	18,353
08 Feb 19	40.48000 -0.12	40.89	39.36	40.60	23,297
07 Feb 19	40.60000 -0.51	41.11	40.11	41.11	12,744
06 Feb 19	41.11000 +0.60	42.40	40.58	40.58	34,742
05 Feb 19	40.51000 +0.59	41.00	39.60	41.00	27,929
04 Feb 19	39.92000 -1.63	41.83	39.74	41.83	27,030
01 Feb 19	41.55000 -0.16	41.56	40.78	41.55	17,617
31 Jan 19	41.71000 +0.70	41.94	40.90	41.01	21,915
30 Jan 19	41.01000 +1.78	41.36	39.04	39.76	27,821
29 Jan 19	39.23000 +0.09	39.81	38.85	39.16	23,674
28 Jan 19	39.14000 +0.01	39.69	38.31	39.69	20,869
25 Jan 19	39.13000 -0.75	40.22	38.82	40.08	30,057
24 Jan 19	39.88000 -0.13	40.20	39.59	39.97	29,775
23 Jan 19	40.01000 -0.14	40.53	39.87	40.32	21,306
22 Jan 19	40.15000 -0.99	41.11	39.77	41.00	37,400
21 Jan 19	41.14000 -0.50	41.62	40.87	41.56	11,069
18 Jan 19	41.64000 +0.09	41.89	41.25	41.87	70,344
17 Jan 19	41.55000 -0.32	42.10	41.25	41.95	24,871
16 Jan 19	41.87000 +1.22	42.18	40.83	40.85	30,111
15 Jan 19	40.65000 +0.01	42.05	40.42	40.88	66,152
14 Jan 19	40.64000 -2.82	43.50	40.39	43.50	75,203
11 Jan 19	43.46000 +0.66	43.60	42.09	42.83	93,228
10 Jan 19	42.80000 +1.34	43.33	41.58	42.10	186,170
09 Jan 19	41.46000 +2.36	41.84	39.64	39.78	133,216
08 Jan 19	39.10000 +1.37	39.44	37.99	38.15	110,128
07 Jan 19	37.73000 -0.22	38.47	37.45	38.47	60,297
04 Jan 19	37.95000 +0.44	38.13	37.00	38.02	77,566
03 Jan 19	37.51000 -0.42	38.83	37.13	37.95	74,617
02 Jan 19	37.93000 +2.16	38.40	34.53	35.49	94,776
31 Dec 18	35.77000 +1.28	36.24	34.56	35.03	70,105
28 Dec 18	34.49000 +2.37	36.00	32.39	32.39	105,051
27 Dec 18	32.12000 +1.00	32.32	31.11	32.23	104,535
24 Dec 18	31.12000 -0.50	31.82	30.42	31.82	45,615
21 Dec 18	31.62000 -0.29	32.25	31.21	31.60	64,710
20 Dec 18	31.91000 -1.37	33.61	31.70	33.09	74,205
19 Dec 18	33.28000 -0.80	34.74	33.17	34.15	81,423
18 Dec 18	34.08000 +1.16	34.67	32.83	32.83	68,982
17 Dec 18	32.92000 -1.75	34.51	32.74	34.51	128,760
14 Dec 18	34.67000 -0.02	35.26	33.51	34.31	52,601
13 Dec 18	34.69000 +1.23	34.75	33.99	33.99	87,901
12 Dec 18	33.46000 +0.54	34.05	32.02	32.08	129,885
11 Dec 18	32.92000 -1.30	36.00	31.52	34.67	199,066
10 Dec 18	34.22000 -2.41	36.31	34.11	36.00	80,094
07 Dec 18	36.63000 +0.54	37.21	36.10	36.31	55,874
06 Dec 18	36.09000 -3.33	39.65	35.87	39.61	152,758
05 Dec 18	39.42000 +0.22	39.90	39.26	39.34	22,236
04 Dec 18	39.20000 -2.60	41.83	39.00	41.83	79,103
03 Dec 18	41.80000 +0.71	42.23	41.16	41.91	48,735
30 Nov 18	41.09000 +0.78	41.33	40.25	40.29	36,454
29 Nov 18	40.31000 +2.21	41.07	37.84	37.84	71,985
28 Nov 18	38.10000 -0.30	38.59	37.65	38.32	54,179
27 Nov 18	38.40000 +0.43	38.76	37.89	37.89	40,093
26 Nov 18	37.97000 -0.57	39.36	37.60	39.11	81,570
23 Nov 18	38.54000 +0.04	38.79	38.25	38.28	21,964
22 Nov 18	38.50000 +0.00	38.90	38.36	38.53	21,845
21 Nov 18	38.50000 +0.20	39.08	38.27	38.45	42,160
20 Nov 18	38.30000 -1.33	39.66	37.27	39.50	117,774
19 Nov 18	39.63000 +0.54	40.41	39.43	39.50	44,002
16 Nov 18	39.09000 -0.38	39.74	38.25	39.74	87,249
15 Nov 18	39.47000 -0.26	40.30	39.35	39.72	83,925
14 Nov 18	39.73000 -2.08	42.10	39.23	42.08	295,385
13 Nov 18	41.81000 +0.81	42.38	40.92	41.34	104,239
12 Nov 18	41.00000 +0.84	41.46	40.16	40.77	96,290
09 Nov 18	40.16000 +1.40	40.30	38.75	39.55	206,027
08 Nov 18	38.76000 -6.51	48.49	37.63	48.49	538,936
07 Nov 18	45.27000 +1.08	45.61	43.87	44.51	56,511
06 Nov 18	44.19000 +0.81	44.38	43.65	44.00	47,915
05 Nov 18	43.38000 -0.64	44.47	42.81	44.00	46,168
02 Nov 18	44.02000 +0.66	44.36	43.50	43.60	44,092
01 Nov 18	43.36000 +0.23	43.88	43.03	43.52	48,720
31 Oct 18	43.13000 +1.17	43.57	42.21	42.21	36,737
30 Oct 18	41.96000 +0.36	42.24	40.18	40.20	60,783
29 Oct 18	41.60000 -0.55	43.38	41.23	42.27	55,390
26 Oct 18	42.15000 -1.38	43.20	41.73	43.19	73,070
25 Oct 18	43.53000 +0.71	43.93	42.96	42.96	26,351
24 Oct 18	42.82000 -0.59	44.52	42.36	43.12	75,620
23 Oct 18	43.41000 -1.68	44.50	42.81	44.50	76,766
22 Oct 18	45.09000 -0.41	45.99	44.76	45.64	22,729
19 Oct 18	45.50000 -0.14	46.13	45.08	45.64	42,850
18 Oct 18	45.64000 -0.12	45.89	45.25	45.68	31,302
17 Oct 18	45.76000 +0.13	46.19	45.13	45.69	33,455
16 Oct 18	45.63000 +1.36	45.64	43.75	44.29	66,509
15 Oct 18	44.27000 -1.97	46.53	44.10	46.53	98,535
12 Oct 18	46.24000 -0.43	48.11	46.15	47.40	64,848
11 Oct 18	46.67000 +0.85	47.35	45.25	45.25	106,468
10 Oct 18	45.82000 -1.63	47.63	45.26	47.21	113,486
09 Oct 18	47.45000 -1.33	49.18	47.26	48.11	73,654
05 Oct 18	48.78000 -1.80	50.83	48.38	50.59	62,704
04 Oct 18	50.58000 -1.28	51.75	50.51	51.74	32,552
03 Oct 18	51.86000 -0.17	52.14	51.10	51.14	38,907
02 Oct 18	52.03000 -0.12	52.54	51.71	52.54	38,830
01 Oct 18	52.15000 +1.06	52.47	51.20	51.21	88,633
28 Sep 18	51.09000 -2.85	52.50	50.50	52.50	188,522
27 Sep 18	53.94000 -0.19	54.40	53.25	53.99	26,421
26 Sep 18	54.13000 +0.10	54.80	53.88	54.01	29,655
25 Sep 18	54.03000 +0.12	54.40	53.31	54.40	33,712
24 Sep 18	53.91000 +0.97	54.57	52.94	52.94	56,236
21 Sep 18	52.94000 +0.81	53.19	51.81	51.97	43,011
20 Sep 18	52.13000 +0.49	52.39	51.62	51.67	19,691
19 Sep 18	51.64000 +0.44	51.84	51.08	51.12	23,861
18 Sep 18	51.20000 +0.16	51.34	50.50	50.50	12,698
17 Sep 18	51.04000 -0.21	51.48	50.56	51.33	41,034
14 Sep 18	51.25000 +0.59	51.86	49.00	50.00	67,968
13 Sep 18	50.66000 -0.53	52.25	50.21	51.49	56,367
12 Sep 18	51.19000 -0.46	51.93	51.02	51.93	23,322
11 Sep 18	51.65000 -1.39	52.99	51.40	52.89	41,839
10 Sep 18	53.04000 +0.77	53.30	52.06	52.53	33,001
07 Sep 18	52.27000 +0.25	52.27	51.75	52.00	23,063
06 Sep 18	52.02000 -1.16	53.29	52.00	53.29	25,370
05 Sep 18	53.18000 +0.52	53.18	52.02	53.03	22,057
04 Sep 18	52.66000 -0.14	53.30	52.28	53.30	28,107
31 Aug 18	52.80000 +0.05	53.70	52.80	52.99	36,766
30 Aug 18	52.75000 -0.25	52.99	52.75	52.99	9,175
29 Aug 18	53.00000 +0.01	53.17	52.76	53.00	27,807
28 Aug 18	52.99000 +0.29	53.00	52.45	52.63	31,180
27 Aug 18	52.70000 +0.40	52.72	52.28	52.55	18,900
24 Aug 18	52.30000 +0.10	52.56	52.09	52.56	10,651
23 Aug 18	52.20000 -0.50	52.98	51.76	52.98	19,627
22 Aug 18	52.70000 +0.32	53.00	52.01	52.38	28,947
21 Aug 18	52.38000 +0.50	52.55	51.92	51.95	24,367
20 Aug 18	51.88000 +0.13	53.03	51.54	51.82	20,466
17 Aug 18	51.75000 +0.20	51.92	51.38	51.92	23,292
16 Aug 18	51.55000 +1.13	51.83	50.76	50.80	20,001
15 Aug 18	50.42000 -0.18	50.73	50.09	50.51	15,360
14 Aug 18	50.60000 -0.55	51.38	50.20	51.38	18,506
13 Aug 18	51.15000 -1.20	52.40	51.09	52.40	48,091
10 Aug 18	52.35000 +0.48	52.63	50.52	51.25	71,205
09 Aug 18	51.87000 +2.49	52.66	49.52	49.99	122,240
08 Aug 18	49.38000 +3.64	49.79	46.27	47.00	133,213
07 Aug 18	45.74000 +1.01	45.89	45.01	45.89	58,115
03 Aug 18	44.73000 +1.24	44.83	43.27	43.47	50,132
02 Aug 18	43.49000 +0.14	43.50	43.04	43.12	14,842
01 Aug 18	43.35000 +0.56	43.60	42.86	42.86	27,567
31 Jul 18	42.79000 +0.54	42.79	42.40	42.68	11,638
30 Jul 18	42.25000 -0.34	42.64	41.90	42.62	15,923
27 Jul 18	42.59000 +0.09	42.71	42.09	42.71	11,572
26 Jul 18	42.50000 +0.05	42.79	42.10	42.79	17,559
25 Jul 18	42.45000 +0.45	42.82	41.83	41.83	15,445
24 Jul 18	42.00000 -1.34	43.00	41.76	42.19	69,045
23 Jul 18	43.34000 -0.12	43.79	43.18	43.78	9,465
20 Jul 18	43.46000 +0.34	43.60	43.02	43.56	10,989
19 Jul 18	43.12000 -0.27	43.88	42.36	43.78	12,696
18 Jul 18	43.39000 -0.26	43.80	43.03	43.77	15,254
17 Jul 18	43.65000 +0.05	43.76	43.02	43.60	11,538
16 Jul 18	43.60000 -0.20	43.87	43.28	43.76	16,158
13 Jul 18	43.80000 +1.52	44.26	42.50	42.81	62,919
12 Jul 18	42.28000 +2.25	42.98	39.95	40.74	45,207
11 Jul 18	40.03000 -0.08	40.50	39.80	40.50	13,817
10 Jul 18	40.11000 -0.05	40.35	39.81	40.19	14,696
09 Jul 18	40.16000 +0.15	40.40	39.85	39.99	29,231
06 Jul 18	40.01000 +0.01	40.30	39.87	39.87	12,093
05 Jul 18	40.00000 +0.10	40.19	39.75	39.81	12,943
04 Jul 18	39.90000 -0.09	40.27	39.75	40.25	10,680
03 Jul 18	39.99000 -0.27	40.29	39.77	40.29	19,054
29 Jun 18	40.26000 +0.16	40.60	40.10	40.37	12,051
28 Jun 18	40.10000 -0.70	40.82	40.10	40.82	15,030
27 Jun 18	40.80000 +0.12	41.33	40.65	40.78	14,991
26 Jun 18	40.68000 +0.30	41.38	40.35	40.35	13,476
25 Jun 18	40.38000 -1.00	41.98	39.53	41.74	27,451
22 Jun 18	41.38000 +1.38	41.45	40.11	40.11	40,818
21 Jun 18	40.00000 +0.03	40.24	39.72	40.24	15,436
20 Jun 18	39.97000 +0.42	40.44	39.61	39.66	34,648
19 Jun 18	39.55000 -0.25	39.80	39.50	39.50	10,562
18 Jun 18	39.80000 +0.07	40.03	39.50	39.59	14,690
15 Jun 18	39.73000 -0.65	40.50	39.73	40.41	16,396
14 Jun 18	40.38000 -0.20	40.68	40.15	40.64	16,097
13 Jun 18	40.58000 +0.02	40.91	40.51	40.60	8,778
12 Jun 18	40.56000 -0.08	40.91	40.21	40.75	17,196
11 Jun 18	40.64000 -0.29	41.26	40.50	40.95	13,260
08 Jun 18	40.93000 +0.70	41.00	40.35	40.35	35,819
07 Jun 18	40.23000 -0.88	41.26	40.01	41.17	27,647
06 Jun 18	41.11000 -0.03	41.35	41.05	41.14	18,610
05 Jun 18	41.14000 +0.33	41.21	40.76	41.10	14,827
04 Jun 18	40.81000 -0.14	40.99	40.10	40.89	28,006
01 Jun 18	40.95000 -1.21	42.30	40.62	42.30	47,641
31 May 18	42.16000 -0.32	42.72	42.00	42.72	26,140
30 May 18	42.48000 -0.02	42.76	42.43	42.58	19,674
29 May 18	42.50000 -0.33	42.87	42.30	42.59	18,210
28 May 18	42.83000 -0.48	43.31	42.30	43.31	11,184
25 May 18	43.31000 +0.11	43.31	43.00	43.15	22,932
24 May 18	43.20000 +0.20	43.75	42.95	43.03	27,585
23 May 18	43.00000 +0.21	43.05	42.35	42.86	14,862
22 May 18	42.79000 +0.48	43.18	42.57	43.18	30,281
18 May 18	42.31000 +0.20	42.49	41.92	42.18	29,376
17 May 18	42.11000 +0.46	42.25	41.64	41.65	37,088
16 May 18	41.65000 +0.14	41.74	41.20	41.51	17,835
15 May 18	41.51000 +0.90	41.74	40.30	40.94	111,590
14 May 18	40.61000 +1.21	40.73	39.71	39.88	28,761
11 May 18	39.40000 +0.50	39.68	38.71	38.93	25,340
10 May 18	38.90000 +0.00	39.25	38.54	39.14	37,099
09 May 18	38.90000 -0.10	39.33	38.70	38.88	49,790
08 May 18	39.00000 +0.25	39.38	38.90	39.34	60,112
07 May 18	38.75000 -0.38	39.98	38.12	39.98	21,994
04 May 18	39.13000 +0.98	39.39	38.01	38.34	45,152
03 May 18	38.15000 +0.91	38.21	37.27	37.81	29,766
02 May 18	37.24000 +0.64	38.29	36.18	37.51	60,346
01 May 18	36.60000 -0.90	37.81	36.09	37.48	45,525
30 Apr 18	37.50000 +0.23	38.37	37.49	37.49	19,759
27 Apr 18	37.27000 +0.38	37.50	37.01	37.01	7,675
26 Apr 18	36.89000 +0.57	37.12	36.18	36.18	7,460
25 Apr 18	36.32000 +0.09	36.53	35.72	36.53	12,447
24 Apr 18	36.23000 -0.23	36.82	36.19	36.46	8,839
23 Apr 18	36.46000 -0.10	36.67	36.09	36.49	21,940
20 Apr 18	36.56000 -0.44	37.01	35.94	37.01	10,979
19 Apr 18	37.00000 +0.83	37.40	36.13	36.23	70,449
18 Apr 18	36.17000 +0.58	36.38	35.61	35.72	14,293
17 Apr 18	35.59000 +0.23	35.79	35.27	35.79	11,549
16 Apr 18	35.36000 +0.14	35.86	34.54	34.54	16,543
13 Apr 18	35.22000 -0.01	36.11	35.10	36.10	46,019
12 Apr 18	35.23000 +0.64	35.70	34.00	34.54	81,626
11 Apr 18	34.59000 -0.48	35.18	34.40	35.12	32,022
10 Apr 18	35.07000 +0.12	35.30	34.90	35.11	22,140
09 Apr 18	34.95000 -0.27	35.39	34.64	35.33	28,488
06 Apr 18	35.22000 -0.79	35.98	35.03	35.98	23,672
05 Apr 18	36.01000 -0.10	36.51	35.90	36.15	20,215
04 Apr 18	36.11000 -0.48	36.56	35.56	36.12	43,237
03 Apr 18	36.59000 +0.09	37.50	35.78	36.29	23,582
02 Apr 18	36.50000 -1.48	37.62	35.32	37.58	99,064
29 Mar 18	37.98000 -0.08	38.72	37.83	38.10	19,300
28 Mar 18	38.06000 +0.36	38.22	37.50	37.53	9,582
27 Mar 18	37.70000 -0.05	38.01	37.50	37.77	9,035
26 Mar 18	37.75000 -0.05	39.23	37.21	38.50	20,015
23 Mar 18	37.80000 -0.50	38.15	37.73	38.15	28,119
22 Mar 18	38.30000 +0.05	38.32	38.17	38.25	33,820
21 Mar 18	38.25000 -0.15	38.76	38.25	38.27	19,644
20 Mar 18	38.40000 +0.15	39.02	38.00	38.25	27,959
19 Mar 18	38.25000 -0.28	39.10	38.14	38.90	14,234
16 Mar 18	38.53000 +0.22	39.58	38.33	38.34	14,515
15 Mar 18	38.31000 -0.04	38.64	37.96	38.64	24,283
14 Mar 18	38.35000 -0.70	39.20	37.95	39.00	52,560
13 Mar 18	39.05000 -0.60	40.17	38.98	39.88	17,596
12 Mar 18	39.65000 -0.09	41.50	39.13	39.84	59,521
09 Mar 18	39.74000 +0.96	39.90	38.80	39.14	36,234
08 Mar 18	38.78000 +0.13	39.26	38.56	38.65	12,951
07 Mar 18	38.65000 +0.52	38.70	37.93	37.93	26,375
06 Mar 18	38.13000 +0.36	38.50	37.44	37.55	15,845
05 Mar 18	37.77000 -0.15	38.46	37.39	37.90	12,417
02 Mar 18	37.92000 -0.15	38.25	37.20	38.07	17,239
01 Mar 18	38.07000 -0.86	39.23	37.00	39.23	34,257
28 Feb 18	38.93000 +0.21	39.15	38.61	38.99	18,374
27 Feb 18	38.72000 +0.46	38.75	38.15	38.28	23,362
26 Feb 18	38.26000 +0.16	38.80	38.10	38.18	27,075
23 Feb 18	38.10000 -0.04	38.85	38.00	38.65	16,870
22 Feb 18	38.14000 -0.49	38.64	37.21	38.64	18,344
21 Feb 18	38.63000 +0.75	39.05	37.60	38.45	64,244
20 Feb 18	37.88000 +2.18	37.88	35.50	36.67	68,194
16 Feb 18	35.70000 +0.17	35.85	35.41	35.69	29,178
15 Feb 18	35.53000 -0.14	35.80	35.27	35.80	22,099
14 Feb 18	35.67000 +0.42	35.78	34.81	35.00	30,940
13 Feb 18	35.25000 -0.32	35.71	34.89	35.54	23,445
12 Feb 18	35.57000 +0.81	35.73	35.00	35.40	20,180
09 Feb 18	34.76000 -0.19	35.54	33.50	34.90	50,066
08 Feb 18	34.95000 -0.80	36.29	34.89	35.80	31,978
07 Feb 18	35.75000 -0.01	36.11	35.29	35.52	24,578
06 Feb 18	35.76000 +0.38	35.89	34.60	34.60	26,066
05 Feb 18	35.38000 -1.56	36.69	33.22	35.50	77,206
02 Feb 18	36.94000 -1.46	38.62	36.64	38.62	53,460
01 Feb 18	38.40000 +0.19	38.52	37.89	38.04	6,828
31 Jan 18	38.21000 -0.39	38.83	37.47	38.59	58,832
30 Jan 18	38.60000 +0.00	38.60	38.25	38.33	15,070
29 Jan 18	38.60000 +0.09	38.80	38.44	38.80	14,444
26 Jan 18	38.51000 +0.48	38.85	37.95	38.03	29,725
25 Jan 18	38.03000 -0.07	38.15	37.79	37.79	24,875
24 Jan 18	38.10000 +0.00	38.19	37.60	38.10	18,268
23 Jan 18	38.10000 +0.10	38.12	37.96	38.00	9,984
22 Jan 18	38.00000 -0.49	38.96	37.51	38.96	31,365
19 Jan 18	38.49000 +0.43	39.00	38.20	38.20	12,678
18 Jan 18	38.06000 +0.06	38.28	37.85	38.10	13,232
17 Jan 18	38.00000 +0.14	38.21	37.87	38.21	17,896
16 Jan 18	37.86000 -1.14	39.25	37.81	39.25	22,525
15 Jan 18	39.00000 +0.00	39.26	38.78	39.00	16,626
12 Jan 18	39.00000 +0.35	39.00	38.34	38.85	16,710
11 Jan 18	38.65000 -1.05	39.70	38.50	39.70	27,382
10 Jan 18	39.70000 +1.35	39.88	38.35	38.35	36,323
09 Jan 18	38.35000 +0.80	39.00	37.48	37.89	29,110
08 Jan 18	37.55000 +0.95	37.90	36.56	36.69	23,480
05 Jan 18	36.60000 -0.01	36.89	36.37	36.63	13,216
04 Jan 18	36.61000 -0.49	37.10	36.47	36.79	18,235
03 Jan 18	37.10000 -0.06	37.28	36.46	37.01	13,262
02 Jan 18	37.16000 +0.01	37.49	37.00	37.49	17,147
29 Dec 17	37.15000 +0.25	37.48	36.80	36.99	38,390
28 Dec 17	36.90000 +0.45	36.95	36.27	36.43	12,520
27 Dec 17	36.45000 +0.20	36.45	36.10	36.22	10,860
22 Dec 17	36.25000 +0.25	36.25	35.90	36.19	4,437
21 Dec 17	36.00000 +0.12	36.11	35.60	35.88	10,370
20 Dec 17	35.88000 -0.08	36.19	35.88	36.00	10,773
19 Dec 17	35.96000 +0.12	36.22	35.82	36.22	6,089
18 Dec 17	35.84000 -0.16	36.15	35.38	35.97	19,169
15 Dec 17	36.00000 +0.31	36.38	35.80	36.38	12,593
14 Dec 17	35.69000 -0.26	36.15	35.57	36.00	18,900
13 Dec 17	35.95000 +1.21	36.37	34.71	34.75	40,605
12 Dec 17	34.74000 +0.03	34.75	34.21	34.75	7,362
11 Dec 17	34.71000 -0.10	34.90	34.29	34.29	41,753
08 Dec 17	34.81000 +0.33	34.89	34.21	34.23	7,354
07 Dec 17	34.48000 -0.26	34.81	34.04	34.81	13,200
06 Dec 17	34.74000 +0.04	34.96	33.84	34.37	18,193
05 Dec 17	34.70000 +0.55	34.70	33.94	33.94	12,122
04 Dec 17	34.15000 -0.70	35.29	34.12	35.10	23,915
01 Dec 17	34.85000 -0.37	35.22	34.06	35.22	13,663
30 Nov 17	35.22000 +0.13	35.71	35.00	35.29	16,907
29 Nov 17	35.09000 +0.60	35.47	34.31	34.31	20,328
28 Nov 17	34.49000 -0.20	34.60	34.16	34.50	17,499
27 Nov 17	34.69000 -0.45	35.42	34.16	35.42	18,368
24 Nov 17	35.14000 +0.85	35.29	34.32	34.32	32,472
23 Nov 17	34.29000 +0.59	34.55	33.64	34.08	17,480
22 Nov 17	33.70000 -0.20	34.15	33.51	33.85	32,612
21 Nov 17	33.90000 +0.53	33.90	32.95	33.50	27,713
20 Nov 17	33.37000 +0.09	33.50	33.15	33.30	27,685
17 Nov 17	33.28000 +0.05	33.37	33.02	33.37	18,281
16 Nov 17	33.23000 +0.44	33.50	32.62	32.63	55,620
15 Nov 17	32.79000 +0.05	32.99	32.18	32.99	34,558
14 Nov 17	32.74000 +0.03	33.63	32.48	32.63	30,744
13 Nov 17	32.71000 +0.32	32.87	32.38	32.43	35,370
10 Nov 17	32.39000 -0.38	33.00	32.36	32.91	18,099
09 Nov 17	32.77000 -0.06	33.13	32.49	32.49	14,376
08 Nov 17	32.83000 -0.27	33.18	32.45	33.09	18,659
07 Nov 17	33.10000 -0.80	34.09	32.95	34.09	62,126
06 Nov 17	33.90000 +0.65	34.00	32.97	33.50	62,305
03 Nov 17	33.25000 -0.25	33.94	32.99	33.94	43,538
02 Nov 17	33.50000 +2.20	34.13	32.00	32.00	180,691
01 Nov 17	31.30000 +0.05	31.55	30.77	31.41	33,446
31 Oct 17	31.25000 +0.01	31.55	31.12	31.25	39,380
30 Oct 17	31.24000 -0.48	31.95	30.86	31.80	30,723
27 Oct 17	31.72000 +0.40	31.72	31.72	31.72	40,376
26 Oct 17	31.32000 +0.27	31.45	31.18	31.43	12,910
25 Oct 17	31.05000 -0.46	32.35	31.00	31.78	63,945
24 Oct 17	31.51000 +1.51	32.05	31.04	31.65	64,783
23 Oct 17	30.00000 -0.72	30.72	30.00	30.72	14,630
20 Oct 17	30.72000 +0.28	31.15	30.44	30.51	29,629
19 Oct 17	30.44000 +0.93	30.60	29.50	29.67	18,763
18 Oct 17	29.51000 +0.15	29.64	29.31	29.45	12,725
16 Oct 17	29.36000 -0.01	29.84	29.04	29.38	21,138
13 Oct 17	29.37000 -0.11	29.59	29.09	29.48	21,294
12 Oct 17	29.48000 +0.28	29.50	29.20	29.43	17,168
11 Oct 17	29.20000 +0.95	29.50	28.22	28.25	19,572
10 Oct 17	28.25000 -0.62	29.22	27.22	29.22	55,593
06 Oct 17	28.87000 +0.02	29.23	28.85	28.90	9,242
05 Oct 17	28.85000 -0.65	29.66	28.84	29.66	15,594
04 Oct 17	29.50000 -0.10	29.86	29.50	29.86	18,241
03 Oct 17	29.60000 +0.11	29.82	29.26	29.52	13,631
02 Oct 17	29.49000 +0.47	29.78	29.00	29.00	7,471
29 Sep 17	29.02000 +0.17	29.22	28.85	28.85	7,505
28 Sep 17	28.85000 -0.15	29.43	28.83	28.83	11,300
27 Sep 17	29.00000 -0.28	29.15	28.82	29.13	18,296
26 Sep 17	29.28000 -0.19	29.69	29.26	29.69	18,537
25 Sep 17	29.47000 -0.38	29.83	29.05	29.83	19,883
22 Sep 17	29.85000 -0.56	30.30	29.85	30.12	26,134
21 Sep 17	30.41000 -0.59	31.72	30.00	31.00	29,726
20 Sep 17	31.00000 +1.00	31.00	29.73	29.73	21,146
19 Sep 17	30.00000 +0.10	30.31	30.00	30.31	20,891
18 Sep 17	29.90000 +0.45	30.40	29.35	29.49	15,741
15 Sep 17	29.45000 -0.02	29.49	29.35	29.49	4,690
14 Sep 17	29.47000 -0.01	29.60	29.21	29.57	14,702
13 Sep 17	29.48000 -0.12	29.66	29.22	29.66	22,172
12 Sep 17	29.60000 +0.70	29.60	28.70	28.97	38,447
11 Sep 17	28.90000 +0.54	29.13	28.50	28.50	57,274
08 Sep 17	28.36000 +1.23	28.38	27.21	27.21	10,135
07 Sep 17	27.13000 -0.46	27.52	26.95	27.30	12,908
06 Sep 17	27.59000 -0.26	28.00	27.50	27.99	7,750
05 Sep 17	27.85000 -0.64	28.50	27.64	28.39	16,565
01 Sep 17	28.49000 +0.19	28.64	28.22	28.49	35,709
31 Aug 17	28.30000 -0.27	28.96	28.15	28.96	21,036
30 Aug 17	28.57000 +0.95	28.98	27.75	27.96	48,929
29 Aug 17	27.62000 +1.51	27.84	26.16	26.16	42,180
28 Aug 17	26.11000 +0.13	26.44	25.95	26.05	30,577
25 Aug 17	25.98000 +0.04	26.07	25.85	26.00	20,688
24 Aug 17	25.94000 +0.03	26.00	25.61	26.00	19,444
23 Aug 17	25.91000 -0.27	26.25	25.85	26.25	37,528
22 Aug 17	26.18000 +0.41	26.70	25.83	26.00	90,453
21 Aug 17	25.77000 +0.22	26.05	25.55	25.65	18,974
18 Aug 17	25.55000 -0.37	26.09	25.52	26.00	24,010
17 Aug 17	25.92000 -0.47	26.39	25.66	26.39	40,637
16 Aug 17	26.39000 +0.13	26.60	26.22	26.26	30,700
15 Aug 17	26.26000 -0.88	26.73	26.22	26.52	56,560
14 Aug 17	27.14000 +0.34	27.33	26.33	26.33	21,407
11 Aug 17	26.80000 -1.15	27.57	26.20	27.44	30,837
10 Aug 17	27.95000 +0.10	27.95	27.51	27.77	23,975
09 Aug 17	27.85000 -0.02	28.00	27.60	27.76	12,626
08 Aug 17	27.87000 +0.31	27.95	27.50	27.51	20,456
04 Aug 17	27.56000 -0.18	27.56	27.56	27.56	13,491
03 Aug 17	27.74000 -1.26	29.20	27.56	29.19	18,968
02 Aug 17	29.00000 -0.50	29.40	27.73	29.07	105,884
01 Aug 17	29.50000 +1.57	29.69	27.90	28.05	37,857
31 Jul 17	27.93000 +0.23	28.05	27.55	27.56	13,092
28 Jul 17	27.70000 +0.25	28.05	27.20	27.20	19,444
27 Jul 17	27.45000 -0.28	28.00	27.15	27.63	18,649
26 Jul 17	27.73000 -0.27	28.03	27.25	27.46	26,469
25 Jul 17	28.00000 +0.20	28.06	27.82	27.86	16,719
24 Jul 17	27.80000 -0.13	28.49	27.64	28.49	16,307
21 Jul 17	27.93000 +0.49	28.01	27.26	27.53	26,046
20 Jul 17	27.44000 -0.16	27.83	27.42	27.83	18,982
19 Jul 17	27.60000 -0.84	28.96	27.50	28.96	21,012
18 Jul 17	28.44000 +0.26	28.69	27.29	28.16	23,517
17 Jul 17	28.18000 -1.27	29.52	28.01	29.52	24,051
14 Jul 17	29.45000 +0.29	29.45	29.25	29.36	24,663
13 Jul 17	29.16000 -0.15	29.87	29.14	29.46	27,395
12 Jul 17	29.31000 +0.90	29.41	28.10	29.40	29,012
11 Jul 17	28.41000 -0.23	29.50	27.80	29.02	25,352
10 Jul 17	28.64000 +0.80	28.94	28.00	28.00	18,758
07 Jul 17	27.84000 +0.78	27.93	27.00	27.06	18,393
06 Jul 17	27.06000 -0.24	27.31	26.84	27.30	49,701
05 Jul 17	27.30000 -0.20	27.56	27.25	27.32	24,059
04 Jul 17	27.50000 -0.10	27.60	27.13	27.60	9,676
30 Jun 17	27.60000 -0.40	28.08	27.36	28.00	55,143
29 Jun 17	28.00000 -0.75	28.65	27.95	28.65	39,082
28 Jun 17	28.75000 -0.15	28.88	28.65	28.65	7,592
27 Jun 17	28.90000 -0.05	29.05	28.65	28.95	60,073
26 Jun 17	28.95000 -0.49	29.50	28.92	29.38	17,480
23 Jun 17	29.44000 -0.52	29.99	29.35	29.83	28,052
22 Jun 17	29.96000 +0.55	29.97	29.72	29.75	13,948
21 Jun 17	29.41000 -0.31	30.09	29.35	29.99	27,650
20 Jun 17	29.72000 -0.27	30.44	29.58	30.42	12,265
19 Jun 17	29.99000 +0.65	30.50	29.52	29.52	31,492
16 Jun 17	29.34000 +0.42	29.49	28.58	28.92	27,068
15 Jun 17	28.92000 -1.03	29.52	28.56	29.32	40,425
14 Jun 17	29.95000 -0.47	30.41	29.91	30.31	9,709
13 Jun 17	30.42000 +0.27	30.51	30.21	30.39	16,286
12 Jun 17	30.15000 -0.60	30.96	29.75	30.96	38,648
09 Jun 17	30.75000 -0.71	31.65	30.50	31.65	51,706
08 Jun 17	31.46000 +0.01	31.73	31.45	31.49	16,149
07 Jun 17	31.45000 +0.04	31.60	31.34	31.50	19,004
06 Jun 17	31.41000 -0.09	31.80	31.32	31.67	33,323
05 Jun 17	31.50000 +0.48	31.66	31.00	31.00	37,372
02 Jun 17	31.02000 -0.13	31.35	31.02	31.35	14,375
01 Jun 17	31.15000 -0.30	31.43	31.09	31.29	21,891
31 May 17	31.45000 -0.16	31.79	31.41	31.79	18,741
30 May 17	31.61000 +0.01	31.88	31.51	31.71	14,918
29 May 17	31.60000 +0.69	31.95	31.00	31.15	16,121
26 May 17	30.91000 -0.49	31.05	29.70	29.70	65,322
25 May 17	31.40000 +0.02	31.72	31.20	31.47	10,669
24 May 17	31.38000 -0.32	32.28	30.90	31.80	15,381
23 May 17	31.70000 -0.11	32.47	31.27	32.47	12,219
19 May 17	31.81000 +0.02	33.24	31.81	31.89	20,893
18 May 17	31.79000 +0.48	32.21	30.26	31.15	28,544
17 May 17	31.31000 -1.85	33.33	30.69	33.33	81,724
16 May 17	33.16000 +0.16	33.66	33.08	33.10	14,777
15 May 17	33.00000 +0.64	33.71	32.29	32.29	42,831
12 May 17	32.36000 +0.46	32.90	31.78	31.78	20,492
11 May 17	31.90000 -0.93	32.82	31.81	32.46	42,911
10 May 17	32.83000 -0.23	33.28	32.00	32.82	59,044
09 May 17	33.06000 -0.10	33.58	32.61	33.09	44,792
08 May 17	33.16000 -0.60	34.00	32.92	33.99	35,421
05 May 17	33.76000 +0.26	33.85	33.43	33.83	22,171
04 May 17	33.50000 -0.24	34.00	33.40	33.98	59,273
03 May 17	33.74000 +1.73	35.18	32.45	32.50	113,493
02 May 17	32.01000 -0.29	32.53	32.01	32.49	166,112
01 May 17	32.30000 +0.53	32.90	31.40	31.40	61,924
28 Apr 17	31.77000 -0.92	32.69	30.98	32.30	133,943
27 Apr 17	32.69000 +0.19	32.97	31.99	32.29	46,862
26 Apr 17	32.50000 -2.49	34.99	30.60	34.99	161,690
25 Apr 17	34.99000 -0.01	35.05	34.65	35.05	13,963
24 Apr 17	35.00000 +0.48	35.10	34.90	35.00	31,024
21 Apr 17	34.52000 -0.60	35.15	34.52	34.94	77,552
20 Apr 17	35.12000 -0.58	35.82	34.41	35.70	39,789
19 Apr 17	35.70000 -0.26	36.24	35.51	36.24	24,347
18 Apr 17	35.96000 -0.54	36.77	35.22	36.77	27,589
17 Apr 17	36.50000 +1.48	36.78	35.38	35.38	25,726
13 Apr 17	35.02000 -0.46	35.95	34.40	35.60	30,887
12 Apr 17	35.48000 -0.91	36.50	35.10	36.31	31,098
11 Apr 17	36.39000 +1.19	36.74	35.01	35.50	45,420
10 Apr 17	35.20000 +1.10	35.38	34.49	34.49	30,205
07 Apr 17	34.10000 +0.25	34.50	33.54	33.99	34,210
06 Apr 17	33.85000 +0.14	34.06	33.40	33.89	24,403
05 Apr 17	33.71000 -0.39	34.50	32.53	34.11	43,427
04 Apr 17	34.10000 +1.95	34.85	32.23	32.45	75,612
03 Apr 17	32.15000 +1.55	32.23	30.99	31.09	55,551
31 Mar 17	30.60000 -0.16	30.70	30.46	30.46	7,956
30 Mar 17	30.76000 +0.26	30.99	30.01	30.99	12,157
29 Mar 17	30.50000 +1.00	31.00	29.48	29.49	24,329
28 Mar 17	29.50000 +0.98	29.50	28.60	28.60	11,466
27 Mar 17	28.52000 -0.39	29.23	28.52	29.01	13,752
24 Mar 17	28.91000 -0.11	29.24	28.71	28.71	6,932
23 Mar 17	29.02000 +0.33	29.29	28.61	28.70	12,286
22 Mar 17	28.69000 -0.17	28.81	28.19	28.66	98,914
21 Mar 17	28.86000 -0.34	29.21	28.65	29.21	20,157
20 Mar 17	29.20000 -0.35	29.58	28.95	29.56	5,220
17 Mar 17	29.55000 -0.35	29.90	28.89	29.90	17,955
16 Mar 17	29.90000 +0.40	30.02	29.25	30.02	18,430
15 Mar 17	29.50000 +0.68	29.50	28.78	29.05	10,349
14 Mar 17	28.82000 -0.14	29.05	28.80	28.99	10,521
13 Mar 17	28.95500 +0.09	28.97	28.75	28.76	3,143
10 Mar 17	28.86000 -0.13	29.00	28.75	29.00	16,265
09 Mar 17	28.99000 -0.26	29.27	28.99	29.04	4,365
08 Mar 17	29.25000 -0.03	29.28	29.01	29.12	6,656
07 Mar 17	29.28500 -0.26	29.57	29.12	29.57	19,298
06 Mar 17	29.55000 -0.06	29.79	29.55	29.79	4,808
03 Mar 17	29.61000 -0.46	30.29	29.12	30.01	18,395
02 Mar 17	30.07000 -0.31	30.45	30.01	30.45	8,320
01 Mar 17	30.38000 +0.03	30.60	30.38	30.50	20,946
28 Feb 17	30.35000 -0.15	30.50	30.20	30.49	23,182
27 Feb 17	30.50000 +0.00	30.50	30.30	30.49	6,331
24 Feb 17	30.50000 -0.03	30.56	30.28	30.30	9,203
23 Feb 17	30.53000 +0.03	30.57	30.30	30.48	16,730
22 Feb 17	30.50000 -0.01	30.88	30.44	30.88	25,269
21 Feb 17	30.51000 +0.01	30.67	30.40	30.50	60,546
17 Feb 17	30.50000 +0.10	30.69	30.42	30.48	29,328
16 Feb 17	30.40000 +0.27	31.33	30.27	30.27	88,538
15 Feb 17	30.13000 +1.03	30.15	28.86	29.29	79,304
14 Feb 17	29.10000 +0.60	29.10	28.42	28.65	52,723
13 Feb 17	28.50000 -0.25	28.75	28.38	28.69	20,695
10 Feb 17	28.75000 +0.05	28.77	28.50	28.65	5,279
09 Feb 17	28.70000 +0.02	28.72	28.57	28.62	11,273
08 Feb 17	28.68000 -0.26	28.95	28.25	28.78	17,954
07 Feb 17	28.94000 -0.41	29.10	28.77	29.00	14,111
06 Feb 17	29.35000 +0.34	29.39	28.84	29.11	29,454
03 Feb 17	29.01000 -0.37	29.40	28.78	29.35	14,734
02 Feb 17	29.38000 -0.09	29.49	29.15	29.49	14,044
01 Feb 17	29.47000 +0.27	29.50	29.09	29.22	16,201
31 Jan 17	29.20000 +0.65	29.20	28.38	28.56	19,264
30 Jan 17	28.55000 -0.75	29.11	28.28	29.11	31,990
27 Jan 17	29.30000 -0.10	29.48	28.61	29.45	35,697
26 Jan 17	29.40000 -0.33	29.75	28.91	29.50	42,040
25 Jan 17	29.73000 +0.66	29.75	28.10	29.74	71,377
24 Jan 17	29.07000 +1.08	29.07	29.07	29.07	65,761
23 Jan 17	27.99000 +1.12	28.46	27.23	27.38	41,414
20 Jan 17	26.87000 +0.15	27.34	26.87	27.05	35,637
19 Jan 17	26.72000 +0.71	26.95	26.28	26.28	31,049
18 Jan 17	26.01000 +0.22	26.28	25.75	25.79	41,218
17 Jan 17	25.79000 +0.69	25.90	25.09	25.09	22,148
16 Jan 17	25.10000 +0.11	25.10	24.90	25.09	3,677
13 Jan 17	24.99000 +0.13	25.05	24.80	24.86	13,616
12 Jan 17	24.86000 +0.11	24.93	24.79	24.90	3,570
11 Jan 17	24.75000 +0.10	24.79	24.60	24.60	19,482
10 Jan 17	24.65000 +0.26	24.69	24.19	24.19	5,303
09 Jan 17	24.39000 +0.00	24.46	24.32	24.45	9,915
06 Jan 17	24.39000 +0.13	24.40	24.17	24.17	19,913
05 Jan 17	24.26000 -0.04	24.30	24.10	24.10	6,434
04 Jan 17	24.30000 +0.14	24.30	24.05	24.05	6,948
03 Jan 17	24.16000 -0.24	24.35	24.16	24.32	5,918
30 Dec 16	24.40000 +0.00	24.40	24.20	24.35	8,053
29 Dec 16	24.40000 +0.15	24.40	24.25	24.25	4,655
28 Dec 16	24.25000 +0.00	24.40	24.23	24.26	11,542
23 Dec 16	24.25000 +0.26	24.25	23.95	23.95	7,076
22 Dec 16	23.99000 +0.00	24.15	23.98	23.99	7,570
21 Dec 16	23.99000 +0.09	24.03	23.90	23.90	14,078
20 Dec 16	23.90000 -0.10	24.05	23.90	24.00	6,227
19 Dec 16	24.00000 +0.17	24.10	23.96	24.08	9,103
16 Dec 16	23.83000 +0.13	24.24	23.60	23.70	3,923
15 Dec 16	23.70000 +0.16	23.99	23.40	23.45	9,937
14 Dec 16	23.54000 -0.56	23.94	23.25	23.94	106,166
13 Dec 16	24.10000 +0.10	24.10	23.95	24.05	39,754
12 Dec 16	24.00000 -0.24	24.40	24.00	24.39	19,215
09 Dec 16	24.24000 +0.22	24.25	23.97	24.00	27,640
08 Dec 16	24.02000 -0.10	24.10	23.95	24.01	55,548
07 Dec 16	24.12000 -0.04	24.23	24.00	24.23	7,250
06 Dec 16	24.16000 -0.17	24.40	24.15	24.38	3,532
05 Dec 16	24.33000 +0.18	24.33	24.01	24.21	49,557
02 Dec 16	24.15000 +0.25	24.15	23.48	23.51	2,062
01 Dec 16	23.90000 -0.15	24.34	23.68	24.34	11,745
30 Nov 16	24.05000 -0.35	24.40	23.97	24.40	18,308
29 Nov 16	24.40000 +0.02	24.43	24.08	24.41	6,425
28 Nov 16	24.38000 +0.60	24.50	24.00	24.00	15,959
25 Nov 16	23.77500 -0.60	24.50	23.56	24.50	8,390
24 Nov 16	24.38000 -0.13	24.50	24.29	24.48	7,776
23 Nov 16	24.51000 -0.19	24.74	24.44	24.63	16,944
22 Nov 16	24.70000 -0.09	24.85	24.34	24.85	23,349
21 Nov 16	24.79000 +0.29	24.79	24.02	24.50	21,838
18 Nov 16	24.50000 +0.01	24.50	23.85	24.30	20,533
17 Nov 16	24.49000 +0.61	24.75	23.70	23.90	36,441
16 Nov 16	23.88000 +0.96	23.89	21.96	23.01	68,471
15 Nov 16	22.92000 -0.08	23.15	22.82	23.00	27,518
14 Nov 16	23.00000 +0.47	23.17	22.50	22.50	19,457
11 Nov 16	22.53000 -0.33	22.85	22.50	22.61	16,737
10 Nov 16	22.86000 -0.16	23.58	22.51	23.58	35,851
09 Nov 16	23.02500 +0.01	24.00	22.36	22.44	72,676
08 Nov 16	23.01000 +0.90	23.39	21.52	21.96	39,731
07 Nov 16	22.11000 -1.09	23.19	21.24	23.19	239,934
04 Nov 16	23.20000 -1.35	24.00	20.97	24.00	104,440
03 Nov 16	24.55000 -0.71	24.95	24.40	24.94	39,703
02 Nov 16	25.26000 -0.18	25.64	25.22	25.45	13,047
01 Nov 16	25.44000 -0.03	25.60	25.43	25.50	33,621
31 Oct 16	25.47000 -0.01	25.65	25.44	25.65	13,235
28 Oct 16	25.48000 +0.02	25.60	25.23	25.60	20,404
27 Oct 16	25.46000 +0.46	25.51	25.33	25.49	11,466
26 Oct 16	25.00000 -0.51	25.71	25.00	25.38	53,745
25 Oct 16	25.51000 -0.23	26.00	25.48	25.75	33,504
24 Oct 16	25.74000 +0.07	25.89	25.40	25.60	22,876
21 Oct 16	25.67000 +0.26	25.72	25.00	25.45	35,785
20 Oct 16	25.41000 +0.34	25.65	25.11	25.15	13,244
19 Oct 16	25.07000 -0.23	25.48	24.79	25.46	139,258
18 Oct 16	25.30000 -0.09	25.80	25.26	25.64	18,932
17 Oct 16	25.39000 -0.52	27.00	25.32	26.37	32,689
14 Oct 16	25.91000 +1.11	26.00	24.77	24.78	64,980
13 Oct 16	24.80000 +0.09	24.91	24.51	24.60	10,401
12 Oct 16	24.71000 +0.48	24.80	24.23	24.23	12,782
11 Oct 16	24.23000 -0.31	24.74	24.09	24.74	21,786
07 Oct 16	24.54000 -0.22	24.91	24.38	24.81	15,668
06 Oct 16	24.76000 +0.31	24.96	24.20	24.96	19,751
05 Oct 16	24.45000 -0.42	24.75	24.07	24.75	23,610
04 Oct 16	24.87000 -0.03	25.24	24.00	25.00	26,875
03 Oct 16	24.90000 -0.35	25.75	24.75	25.49	30,834
30 Sep 16	25.25000 +0.44	25.25	24.64	24.64	105,299
29 Sep 16	24.81000 -0.14	25.00	24.29	25.00	34,723
28 Sep 16	24.95000 +0.82	25.20	24.20	24.20	79,952
27 Sep 16	24.13000 +0.11	24.20	23.82	23.82	22,750
26 Sep 16	24.02000 -0.25	24.26	23.18	24.25	77,236
23 Sep 16	24.27000 -0.65	25.00	24.25	25.00	23,323
22 Sep 16	24.92000 +1.10	24.92	24.00	24.23	48,403
21 Sep 16	23.82000 -0.13	24.23	23.33	24.10	25,207
20 Sep 16	23.95000 +0.14	24.00	23.65	23.77	20,450
19 Sep 16	23.81000 +0.17	23.95	23.62	23.68	22,198
16 Sep 16	23.64000 +0.12	23.77	23.45	23.77	29,697
15 Sep 16	23.52000 +0.07	23.87	23.50	23.52	31,036
14 Sep 16	23.45000 +0.55	23.67	23.00	23.00	121,368
13 Sep 16	22.90000 +0.73	23.00	22.20	22.25	84,021
12 Sep 16	22.17000 +0.72	22.20	21.45	21.45	49,881
09 Sep 16	21.45000 +0.09	21.45	21.20	21.40	29,166
08 Sep 16	21.36000 +0.37	21.50	21.00	21.00	14,980
07 Sep 16	20.99000 +0.58	21.22	20.37	20.37	33,948
06 Sep 16	20.41000 +0.01	20.45	19.89	20.40	32,652
02 Sep 16	20.40000 -0.01	20.55	20.40	20.47	14,610
01 Sep 16	20.41000 +0.00	20.50	20.41	20.48	2,670
31 Aug 16	20.41000 -0.12	20.50	20.40	20.50	5,117
30 Aug 16	20.53000 -0.17	20.65	20.53	20.65	9,120
29 Aug 16	20.70000 +0.32	20.75	20.50	20.55	11,477
26 Aug 16	20.38000 -0.08	20.79	20.31	20.40	6,939
25 Aug 16	20.46000 +0.12	20.94	20.35	20.66	16,413
24 Aug 16	20.34000 +0.13	20.83	20.03	20.66	35,672
23 Aug 16	20.21000 +0.85	20.49	19.38	19.45	48,986
22 Aug 16	19.36000 +0.32	19.36	19.05	19.08	11,129
19 Aug 16	19.04000 +0.24	19.29	18.75	18.80	21,070
18 Aug 16	18.80000 +0.00	18.80	18.75	18.79	5,525
17 Aug 16	18.80000 -0.04	18.80	18.75	18.78	6,450
16 Aug 16	18.84000 +0.04	18.87	18.78	18.80	8,940
15 Aug 16	18.80000 -0.03	18.90	18.75	18.90	22,124
12 Aug 16	18.83000 -0.02	18.90	18.76	18.90	10,860
11 Aug 16	18.85000 -0.21	19.06	18.76	19.06	8,705
10 Aug 16	19.06000 +0.07	19.20	19.06	19.06	6,300
09 Aug 16	18.99000 -0.36	19.41	18.99	19.35	11,848
08 Aug 16	19.35000 +0.07	19.60	19.07	19.60	22,667
05 Aug 16	19.28000 -0.25	19.62	18.81	19.56	18,701
04 Aug 16	19.53000 +0.28	19.83	19.09	19.22	65,333
03 Aug 16	19.25000 +1.42	19.44	18.40	18.46	246,423
02 Aug 16	17.83000 +0.07	17.99	17.59	17.99	30,390
29 Jul 16	17.76000 +1.35	17.76	16.25	16.25	28,669
28 Jul 16	16.41000 -0.40	16.74	16.30	16.70	24,041
27 Jul 16	16.81000 +0.06	17.35	16.79	16.86	30,865
26 Jul 16	16.75000 -0.52	17.46	16.68	17.46	37,340
25 Jul 16	17.27000 -0.18	17.76	17.02	17.76	19,664
22 Jul 16	17.45000 -0.10	17.76	17.45	17.76	16,450
21 Jul 16	17.55000 +0.15	18.13	17.35	18.13	28,459
20 Jul 16	17.40000 -0.55	17.79	17.31	17.79	39,045
19 Jul 16	17.95000 -0.23	18.30	17.79	18.30	14,910
18 Jul 16	18.18000 +0.19	18.20	18.00	18.05	18,507
15 Jul 16	17.99000 +0.28	18.00	17.55	17.92	13,473
14 Jul 16	17.71000 -0.19	18.00	17.70	17.96	21,533
13 Jul 16	17.90000 -0.03	18.00	17.87	17.87	8,650
12 Jul 16	17.93000 +0.06	18.20	17.67	17.67	15,138
11 Jul 16	17.87000 +0.19	17.95	17.72	17.75	16,720
08 Jul 16	17.68000 +0.16	17.84	17.57	17.64	4,990
07 Jul 16	17.52000 -0.13	17.71	17.52	17.71	16,758
06 Jul 16	17.65000 -0.30	17.95	17.65	17.80	17,473
05 Jul 16	17.95000 -0.01	18.00	17.92	18.00	6,365
04 Jul 16	17.96000 -0.43	18.29	17.89	18.25	4,304
30 Jun 16	18.39000 -0.05	18.65	18.39	18.49	9,675
29 Jun 16	18.44000 +0.79	18.55	18.07	18.07	12,863
28 Jun 16	17.65000 +0.11	18.07	17.50	17.83	19,860
27 Jun 16	17.54000 -0.66	18.09	17.51	18.09	27,438
24 Jun 16	18.20000 -0.27	18.36	17.56	18.36	19,780
23 Jun 16	18.47000 -0.14	18.65	18.40	18.51	12,712
22 Jun 16	18.61000 -0.19	18.77	18.45	18.77	13,410
21 Jun 16	18.80000 +0.02	18.80	18.65	18.71	3,695
20 Jun 16	18.78000 +0.20	18.80	18.56	18.56	2,975
17 Jun 16	18.58000 +0.03	18.80	18.55	18.55	2,300
16 Jun 16	18.55000 -0.24	18.70	18.51	18.70	3,520
15 Jun 16	18.79000 +0.08	18.80	18.70	18.71	4,122
14 Jun 16	18.71000 -0.39	19.13	18.60	19.08	7,743
13 Jun 16	19.10000 -0.52	19.50	19.02	19.50	3,324
10 Jun 16	19.62000 -0.07	19.93	19.39	19.39	20,273
09 Jun 16	19.69000 +0.09	19.75	19.42	19.50	15,215
08 Jun 16	19.60000 -0.03	19.80	19.36	19.60	18,432
07 Jun 16	19.63000 +0.52	19.65	19.38	19.38	21,435
06 Jun 16	19.11000 -0.39	19.65	19.02	19.48	26,520
03 Jun 16	19.50000 +0.37	19.70	19.06	19.14	20,210
02 Jun 16	19.13000 -0.32	19.75	19.12	19.43	45,065
01 Jun 16	19.45000 +0.43	19.70	18.83	19.01	26,085
31 May 16	19.02000 -0.09	19.40	18.86	18.86	25,158
30 May 16	19.11000 +0.34	19.28	18.61	18.61	36,031
27 May 16	18.77000 -0.33	19.15	18.76	19.10	11,061
26 May 16	19.10000 +0.10	19.35	18.74	18.93	29,270
25 May 16	19.00000 +0.73	19.07	18.36	18.36	41,640
24 May 16	18.27000 +0.29	18.50	18.04	18.05	22,719
20 May 16	17.98000 +0.13	18.18	17.93	18.18	7,946
19 May 16	17.85000 -0.01	18.00	17.70	17.70	18,820
18 May 16	17.86000 +0.18	17.86	17.66	17.68	12,515
17 May 16	17.68000 -0.18	17.95	17.67	17.67	116,026
16 May 16	17.86000 +0.36	17.90	17.53	17.61	75,769
13 May 16	17.50000 -0.19	17.70	17.31	17.70	33,735
12 May 16	17.69000 -0.36	18.11	17.52	18.05	26,855
11 May 16	18.05000 +0.58	18.24	17.70	17.92	31,129
10 May 16	17.47000 -0.21	17.62	16.84	17.62	62,277
09 May 16	17.68000 +0.16	17.81	17.53	17.53	18,610
06 May 16	17.52000 -0.29	18.08	17.50	17.80	24,870
05 May 16	17.81000 +0.16	17.99	17.45	17.85	41,979
04 May 16	17.65000 -0.87	18.75	17.30	18.75	114,149
03 May 16	18.52000 -0.63	19.45	17.95	19.29	84,699
02 May 16	19.15000 +0.24	19.24	18.84	19.14	19,386
29 Apr 16	18.91000 -0.09	19.05	18.91	19.00	30,939
28 Apr 16	19.00000 -0.14	19.10	18.96	19.08	3,700
27 Apr 16	19.14000 +0.00	19.20	18.84	18.90	22,892
26 Apr 16	19.14000 +0.02	19.20	19.04	19.20	4,195
25 Apr 16	19.12000 +0.17	19.20	18.87	19.00	12,558
22 Apr 16	18.95000 +0.06	19.00	18.91	19.00	14,552
21 Apr 16	18.89000 -0.17	19.35	18.88	19.25	24,320
20 Apr 16	19.06000 +0.57	19.20	18.56	18.69	57,939
19 Apr 16	18.49000 +0.50	18.49	18.17	18.31	22,980
18 Apr 16	17.99000 +0.15	18.00	17.76	17.99	50,203
15 Apr 16	17.84000 -0.06	17.90	17.77	17.87	7,424
14 Apr 16	17.90000 -0.09	18.04	17.76	17.90	7,545
13 Apr 16	17.99000 +0.00	18.25	17.90	18.00	19,929
12 Apr 16	17.99000 -0.09	18.23	17.94	18.14	27,646
11 Apr 16	18.08000 -0.20	18.34	18.02	18.34	8,954
08 Apr 16	18.28000 +0.28	18.29	18.14	18.29	29,107
07 Apr 16	18.00000 -0.71	18.88	17.91	18.71	31,267
06 Apr 16	18.71000 -0.29	19.11	18.52	19.10	14,893
05 Apr 16	19.00000 -0.09	19.29	18.90	19.00	20,788
04 Apr 16	19.09000 -0.17	19.43	19.05	19.42	11,634
01 Apr 16	19.26000 -0.12	19.48	19.03	19.48	18,936
31 Mar 16	19.38000 +0.09	19.50	19.25	19.50	33,569
30 Mar 16	19.29000 +0.29	19.46	18.94	19.00	25,770
29 Mar 16	19.00000 +0.01	19.00	18.60	19.00	25,180
28 Mar 16	18.99000 +0.00	19.00	18.92	18.98	3,810
24 Mar 16	18.99000 +0.22	19.00	18.36	18.71	12,040
23 Mar 16	18.77000 -0.22	19.00	18.70	19.00	5,433
22 Mar 16	18.99000 -0.15	19.10	18.70	19.10	14,976
21 Mar 16	19.14000 -0.26	19.36	19.09	19.27	9,325
18 Mar 16	19.40000 +0.63	19.57	19.00	19.26	29,604
17 Mar 16	18.77000 +0.71	18.77	18.06	18.06	19,600
16 Mar 16	18.06000 -0.43	18.50	17.93	18.50	243,825
15 Mar 16	18.49000 -0.35	18.71	18.38	18.71	21,670
14 Mar 16	18.84000 -0.20	18.95	18.71	18.95	23,215
11 Mar 16	19.04000 -0.20	19.28	18.93	19.24	38,620
10 Mar 16	19.24000 -0.46	19.70	19.03	19.64	20,707
09 Mar 16	19.70000 -0.30	20.00	19.60	20.00	22,229
08 Mar 16	20.00000 +0.00	20.56	19.50	20.00	113,009
07 Mar 16	20.00000 -0.39	20.38	19.79	20.38	31,254
04 Mar 16	20.39000 -0.36	20.67	20.30	20.67	15,262
03 Mar 16	20.75000 -0.07	20.87	20.64	20.79	14,804
02 Mar 16	20.82000 +0.17	20.85	20.51	20.51	12,269
01 Mar 16	20.65000 -0.20	21.18	20.14	21.00	12,990
29 Feb 16	20.85000 +1.07	20.93	19.94	19.96	20,028
26 Feb 16	19.78000 +0.39	19.78	19.37	19.48	23,279
25 Feb 16	19.39000 +0.39	19.50	18.97	18.97	15,012
24 Feb 16	19.00000 +0.15	19.00	18.56	18.94	19,720
23 Feb 16	18.85000 -0.15	19.10	18.81	19.10	2,527
22 Feb 16	19.00000 +0.55	19.07	18.86	18.86	6,910
19 Feb 16	18.45000 -0.70	19.28	18.25	19.25	14,131
18 Feb 16	19.15000 +1.08	19.90	18.54	19.87	37,478
17 Feb 16	18.07000 +0.47	18.40	17.80	18.34	11,560
16 Feb 16	17.60000 +0.65	17.73	16.90	17.00	17,682
12 Feb 16	16.95000 -0.04	17.21	16.91	17.01	8,461
11 Feb 16	16.99000 -0.17	17.25	16.70	17.00	23,678
10 Feb 16	17.16000 -0.48	17.43	17.16	17.21	3,289
09 Feb 16	17.64000 +0.04	17.70	17.31	17.70	6,857
08 Feb 16	17.60000 -0.80	18.15	17.05	18.15	22,763
05 Feb 16	18.40000 +0.25	18.51	17.95	17.95	14,498
04 Feb 16	18.15000 -0.15	18.27	18.00	18.04	8,610
03 Feb 16	18.30000 -0.41	18.99	17.99	18.99	10,300
02 Feb 16	18.71000 +0.22	18.71	18.01	18.50	24,685
01 Feb 16	18.49000 -0.37	18.77	18.35	18.77	4,932
29 Jan 16	18.86000 +0.66	19.13	18.29	18.29	18,730
28 Jan 16	18.20000 -0.53	19.23	18.14	18.76	27,337
27 Jan 16	18.73000 +0.23	19.52	18.48	18.50	11,622
26 Jan 16	18.50000 +0.70	18.80	17.24	17.63	28,123
25 Jan 16	17.80000 +0.75	17.80	17.05	17.05	6,600
22 Jan 16	17.05000 +0.05	17.67	17.00	17.66	28,325
21 Jan 16	17.00000 +0.26	17.12	16.72	16.72	55,375
20 Jan 16	16.74000 +0.26	16.96	15.82	15.82	36,717
19 Jan 16	16.48000 +0.08	17.03	16.24	16.24	17,782
18 Jan 16	16.40000 -0.01	16.67	15.70	15.70	28,551
15 Jan 16	16.41000 -0.03	16.82	15.79	16.03	34,961
14 Jan 16	16.44000 -0.56	17.10	15.34	16.75	29,017
13 Jan 16	17.00000 -0.15	17.25	16.89	17.14	37,683
12 Jan 16	17.15000 -0.55	17.90	17.00	17.56	31,094
11 Jan 16	17.70000 -0.87	18.41	17.60	18.41	26,346
08 Jan 16	18.57000 +0.17	18.61	18.36	18.53	12,424
07 Jan 16	18.40000 -0.63	18.75	18.12	18.75	18,382
06 Jan 16	19.03000 -0.03	19.15	19.00	19.13	12,845
05 Jan 16	19.06000 +0.14	19.73	18.71	19.73	93,678
04 Jan 16	18.92000 -0.03	19.04	18.25	18.65	17,779
31 Dec 15	18.95000 +0.02	19.03	18.80	19.00	9,561
30 Dec 15	18.93000 +0.00	19.19	18.85	19.19	7,528
29 Dec 15	18.93000 +0.41	19.09	18.50	18.50	42,411
24 Dec 15	18.52000 +0.12	18.60	18.22	18.22	8,635
23 Dec 15	18.40000 -0.40	18.89	18.07	18.81	54,534
22 Dec 15	18.80000 -0.25	19.06	18.62	18.89	27,034
21 Dec 15	19.05000 +0.23	19.08	18.85	18.85	11,915
18 Dec 15	18.82000 -0.23	19.17	18.62	19.05	42,191
17 Dec 15	19.05000 -0.85	20.00	19.00	20.00	50,456
16 Dec 15	19.90000 -0.13	20.10	19.61	20.10	29,361
15 Dec 15	20.03000 -0.35	20.62	19.92	20.50	27,857
14 Dec 15	20.38000 -0.52	20.85	20.00	20.68	15,740
11 Dec 15	20.90000 -0.12	21.14	20.75	20.90	39,282
10 Dec 15	21.02000 +0.15	21.23	20.98	21.00	20,954
09 Dec 15	20.87000 -0.16	21.22	20.72	20.99	19,205
08 Dec 15	21.03500 -0.26	21.15	20.96	21.12	18,735
07 Dec 15	21.29000 +0.04	21.35	21.10	21.35	10,871
04 Dec 15	21.25000 -0.20	21.75	21.25	21.46	37,583
03 Dec 15	21.45000 +0.10	22.14	21.40	21.65	66,058
02 Dec 15	21.35000 +0.35	21.42	21.08	21.08	32,325
01 Dec 15	21.00000 +0.30	21.09	20.40	20.80	39,144
30 Nov 15	20.70000 +0.38	20.72	20.15	20.65	15,671
27 Nov 15	20.32000 -0.29	20.60	20.30	20.60	5,270
26 Nov 15	20.61000 -0.20	20.99	20.60	20.99	9,133
25 Nov 15	20.81000 +0.35	21.00	20.49	20.50	25,943
24 Nov 15	20.46000 -0.11	20.58	20.05	20.27	31,816
23 Nov 15	20.57000 -1.09	21.50	20.57	21.50	75,955
20 Nov 15	21.66000 -0.59	22.44	21.54	22.40	63,961
19 Nov 15	22.25000 +0.95	22.38	21.50	21.74	100,729
18 Nov 15	21.30000 +1.00	21.55	20.33	20.40	138,602
17 Nov 15	20.30000 +0.41	20.37	19.92	19.92	74,739
16 Nov 15	19.89000 +0.04	20.15	19.81	20.15	48,674
13 Nov 15	19.85000 +0.14	20.14	19.40	20.14	36,087
12 Nov 15	19.71000 +0.26	20.49	19.40	19.48	111,983
11 Nov 15	19.45000 +0.25	19.45	19.03	19.30	22,129
10 Nov 15	19.20000 +0.33	19.20	18.99	19.19	27,936
09 Nov 15	18.87000 +0.36	19.30	18.70	18.80	51,323
06 Nov 15	18.51000 +0.21	18.70	18.33	18.58	51,149
05 Nov 15	18.30000 +0.08	18.76	18.25	18.40	49,033
04 Nov 15	18.22000 +0.27	18.58	18.00	18.57	43,687
03 Nov 15	17.95000 +0.97	17.97	16.99	16.99	19,022
02 Nov 15	16.98000 +0.20	16.98	16.62	16.62	4,370
30 Oct 15	16.78000 +0.23	16.91	16.61	16.80	9,303
29 Oct 15	16.55000 +0.14	16.58	16.36	16.36	3,045
28 Oct 15	16.41000 +0.08	16.60	16.34	16.34	4,880
27 Oct 15	16.33000 -0.08	16.62	16.33	16.50	25,040
26 Oct 15	16.41000 -0.09	16.50	16.20	16.50	62,209
23 Oct 15	16.50000 +0.15	16.55	16.23	16.23	5,761
22 Oct 15	16.35000 +0.15	16.35	16.20	16.20	4,799
21 Oct 15	16.20000 -0.05	16.35	16.20	16.26	8,814
20 Oct 15	16.25000 +0.00	16.35	16.25	16.25	6,630
19 Oct 15	16.25000 +0.05	16.35	16.20	16.20	77,710
16 Oct 15	16.20000 -0.15	16.31	16.20	16.31	3,440
15 Oct 15	16.35000 +0.15	16.35	16.20	16.20	2,850
14 Oct 15	16.20000 +0.00	16.21	16.20	16.20	5,700
13 Oct 15	16.20000 -0.10	16.35	16.20	16.25	4,400
09 Oct 15	16.30000 +0.10	16.35	16.30	16.30	7,791
08 Oct 15	16.20000 +0.03	16.31	16.15	16.15	8,655
07 Oct 15	16.17000 -0.05	16.20	16.16	16.16	6,050
06 Oct 15	16.22000 -0.06	16.35	16.21	16.29	3,552
05 Oct 15	16.28000 +0.72	16.28	15.73	15.79	4,581
02 Oct 15	15.56000 +0.31	15.79	15.00	15.24	7,199
01 Oct 15	15.25000 -0.29	15.81	15.25	15.65	4,737
30 Sep 15	15.54000 -0.26	16.00	15.50	16.00	25,753
29 Sep 15	15.80000 -0.05	16.16	15.74	16.16	21,090
28 Sep 15	15.85000 -0.80	16.56	15.85	16.56	20,452
25 Sep 15	16.65000 +0.28	16.92	16.34	16.34	7,600
24 Sep 15	16.37000 +0.37	17.49	15.99	16.09	6,323
23 Sep 15	16.00000 +0.00	16.05	15.98	16.00	1,900
22 Sep 15	16.00000 -0.11	16.13	16.00	16.00	24,400
21 Sep 15	16.11000 +0.81	16.36	15.58	15.60	12,877
18 Sep 15	15.30000 -0.31	16.00	15.30	16.00	9,515
17 Sep 15	15.61000 +0.46	16.00	15.11	15.30	11,550
16 Sep 15	15.15000 +0.19	15.20	15.06	15.10	33,474
15 Sep 15	14.96000 -0.21	15.15	14.96	15.15	12,365
14 Sep 15	15.17000 -0.09	15.35	14.66	15.35	15,791
11 Sep 15	15.26000 -0.37	15.70	15.26	15.63	37,692
10 Sep 15	15.63000 -0.16	15.85	15.63	15.73	2,725
09 Sep 15	15.79000 +0.11	15.90	15.75	15.75	36,008
08 Sep 15	15.68000 +0.07	15.77	15.59	15.72	12,016
04 Sep 15	15.61000 -0.34	15.93	15.61	15.80	10,500
03 Sep 15	15.95000 -0.05	16.10	15.95	16.10	8,712
02 Sep 15	16.00000 -0.13	16.22	15.98	16.22	6,637
01 Sep 15	16.13000 -0.43	16.44	15.99	16.44	4,686
31 Aug 15	16.56000 +0.17	16.59	16.38	16.54	13,250
28 Aug 15	16.39000 -0.24	16.67	16.30	16.50	13,970
27 Aug 15	16.63000 +1.16	16.72	15.61	15.62	32,248
26 Aug 15	15.47000 +0.14	15.54	15.23	15.27	21,182
25 Aug 15	15.33000 +0.08	15.92	15.11	15.85	12,145
24 Aug 15	15.25000 -0.85	16.00	13.65	13.67	74,082
21 Aug 15	16.10000 -0.30	16.35	15.26	16.00	42,173
20 Aug 15	16.40000 -0.60	16.61	16.01	16.09	31,915
19 Aug 15	17.00000 -0.08	17.06	16.90	17.05	12,199
18 Aug 15	17.08000 -0.30	17.30	16.75	17.30	22,038
17 Aug 15	17.38000 -0.02	17.43	17.20	17.40	5,485
14 Aug 15	17.40000 +0.05	17.44	17.03	17.44	11,637
13 Aug 15	17.35000 +0.03	17.61	17.31	17.55	5,243
12 Aug 15	17.32000 -0.38	17.61	17.05	17.52	38,890
11 Aug 15	17.70000 -0.59	18.09	17.50	18.01	24,605
10 Aug 15	18.29000 +0.07	18.49	18.19	18.49	9,582
07 Aug 15	18.22000 +0.21	18.50	18.11	18.34	34,132
06 Aug 15	18.01000 -0.12	18.42	17.82	18.42	30,529
05 Aug 15	18.13000 +0.38	18.33	17.95	18.01	49,500
04 Aug 15	17.75000 -0.10	17.99	17.53	17.68	38,384
31 Jul 15	17.85000 +0.51	18.34	17.44	17.88	71,007
30 Jul 15	17.34000 +0.34	17.98	17.25	17.98	69,553
29 Jul 15	17.00000 +0.00	17.31	16.87	17.06	32,903
28 Jul 15	17.00000 -0.24	17.46	16.96	17.18	28,292
27 Jul 15	17.24000 -0.70	17.89	16.95	17.81	53,245
24 Jul 15	17.94000 +0.23	18.14	17.75	17.94	34,100
23 Jul 15	17.71000 -0.69	18.35	17.40	18.23	33,480
22 Jul 15	18.40000 -0.16	18.57	18.12	18.55	12,230
21 Jul 15	18.56000 -0.16	18.87	18.41	18.87	30,755
20 Jul 15	18.72000 -0.27	19.00	18.72	19.00	11,540
17 Jul 15	18.99000 +0.32	19.00	18.60	18.61	40,076
16 Jul 15	18.67000 -0.33	19.00	18.55	18.98	13,637
15 Jul 15	19.00000 +0.18	19.00	18.71	18.92	29,823
14 Jul 15	18.82000 -0.18	19.00	18.75	19.00	11,982
13 Jul 15	19.00000 +0.00	19.14	18.96	19.10	33,774
10 Jul 15	19.00000 +0.20	19.34	18.79	18.80	40,877
09 Jul 15	18.80000 +0.16	18.94	18.71	18.76	12,183
08 Jul 15	18.64000 -0.63	19.01	18.20	19.01	12,257
07 Jul 15	19.27000 -0.02	19.42	18.90	19.07	7,351
06 Jul 15	19.29000 -0.11	19.50	18.90	19.38	8,538
03 Jul 15	19.40000 -0.08	19.55	19.25	19.55	6,742
02 Jul 15	19.48000 -0.02	19.65	19.17	19.65	52,270
30 Jun 15	19.50000 +0.00	19.59	19.35	19.59	10,955
29 Jun 15	19.50000 -0.33	19.97	19.38	19.97	10,558
26 Jun 15	19.83000 -0.59	20.54	19.77	20.54	15,295
25 Jun 15	20.42000 -0.08	20.52	20.29	20.50	7,910
24 Jun 15	20.50000 +0.00	20.50	20.39	20.39	8,788
23 Jun 15	20.50000 +0.19	20.50	20.28	20.37	7,002
22 Jun 15	20.31000 -0.10	20.49	20.25	20.49	9,797
19 Jun 15	20.41000 -0.42	20.88	20.41	20.88	13,666
18 Jun 15	20.83000 +0.93	20.83	19.95	20.25	48,000
17 Jun 15	19.90000 +0.21	20.20	19.60	19.60	27,618
16 Jun 15	19.69000 +0.77	19.90	18.95	18.99	175,130
15 Jun 15	18.92000 +0.01	18.98	18.84	18.98	3,741
12 Jun 15	18.91000 +0.05	18.91	18.79	18.84	4,750
11 Jun 15	18.86000 -0.05	18.86	18.77	18.78	3,137
10 Jun 15	18.91000 -0.04	19.09	18.80	19.01	9,680
09 Jun 15	18.95000 +0.10	19.14	18.75	18.95	0
08 Jun 15	18.85000 -0.41	19.50	18.76	19.50	0
05 Jun 15	19.26000 -0.05	19.69	19.22	19.69	14,172
04 Jun 15	19.31000 +0.28	19.64	19.10	19.27	107,690
03 Jun 15	19.03000 -0.14	19.15	19.01	19.14	6,875
02 Jun 15	19.17000 -0.06	19.41	19.00	19.24	37,775
01 Jun 15	19.23000 +0.00	19.39	18.83	19.38	10,785
29 May 15	19.23000 +0.52	19.38	18.75	18.75	26,300
28 May 15	18.71000 -0.31	19.01	18.70	19.01	20,124
27 May 15	19.02000 -0.25	19.21	18.77	19.21	40,532
26 May 15	19.27000 -0.38	19.65	19.16	19.65	26,884
25 May 15	19.65000 -0.39	20.00	19.55	19.96	14,108
22 May 15	20.04000 -0.03	20.14	19.95	20.01	16,572
21 May 15	20.07000 -0.23	20.23	20.00	20.23	15,414
20 May 15	20.30000 +0.05	20.30	20.10	20.10	14,790
19 May 15	20.25000 -0.15	20.40	20.10	20.39	19,967
15 May 15	20.40000 +0.08	20.48	20.06	20.40	61,982
14 May 15	20.32000 -0.38	20.99	20.31	20.99	12,609
13 May 15	20.70000 -0.14	20.89	20.40	20.80	24,484
12 May 15	20.84000 -0.11	21.07	20.55	20.86	34,082
11 May 15	20.95000 +0.05	21.68	20.79	21.05	42,295
08 May 15	20.90000 +0.39	21.22	20.72	20.76	17,735
07 May 15	20.51000 -0.91	21.32	20.51	21.31	36,183
06 May 15	21.42000 -0.18	21.71	20.75	21.71	33,311
05 May 15	21.60000 -0.97	22.95	21.30	22.74	68,633
04 May 15	22.57000 +1.11	22.75	21.50	21.50	65,577
01 May 15	21.46000 -0.03	21.60	21.27	21.33	59,812
30 Apr 15	21.49000 +0.09	21.49	21.06	21.39	25,191
29 Apr 15	21.40000 -0.15	21.60	21.27	21.28	8,024
28 Apr 15	21.55000 +0.23	21.55	21.06	21.51	7,925
27 Apr 15	21.32000 -0.28	21.67	21.11	21.61	26,487
24 Apr 15	21.60000 +0.08	21.67	21.50	21.60	23,315
23 Apr 15	21.52000 +0.11	21.59	21.39	21.47	20,207
22 Apr 15	21.41000 -0.14	21.42	21.06	21.36	13,778
21 Apr 15	21.55000 +0.05	21.64	21.11	21.57	16,320
20 Apr 15	21.50000 +0.20	21.59	21.30	21.37	15,054
17 Apr 15	21.30000 -0.37	21.59	21.04	21.59	11,884
16 Apr 15	21.67000 +0.22	21.67	21.45	21.50	32,441
15 Apr 15	21.45000 +0.45	21.57	21.15	21.18	74,223
14 Apr 15	21.00000 +0.00	21.11	20.87	21.00	24,795
13 Apr 15	21.00000 -0.41	21.48	20.90	21.48	18,459
10 Apr 15	21.41000 -0.07	21.57	21.37	21.52	23,330
09 Apr 15	21.48000 +0.16	21.52	21.36	21.43	20,498
08 Apr 15	21.32000 +0.33	21.47	21.14	21.14	14,069
07 Apr 15	20.99000 -0.04	21.52	20.75	21.19	33,971
06 Apr 15	21.03000 +0.96	21.10	19.86	19.86	38,429
02 Apr 15	20.07000 +0.37	20.23	19.09	19.67	52,582
01 Apr 15	19.70000 -0.66	20.49	19.56	20.47	24,588
31 Mar 15	20.36000 -0.14	20.41	19.85	20.40	16,568
30 Mar 15	20.50000 -0.46	21.09	20.49	21.09	16,367
27 Mar 15	20.96000 -0.14	21.13	20.50	21.13	10,321
26 Mar 15	21.10000 +0.03	21.23	20.96	21.16	88,697
25 Mar 15	21.07000 +0.05	21.14	20.79	20.79	8,785
24 Mar 15	21.02000 -0.23	21.30	20.76	21.30	8,983
23 Mar 15	21.25000 +0.07	21.67	21.20	21.20	10,810
20 Mar 15	21.18000 -0.25	21.51	20.95	21.42	19,055
19 Mar 15	21.43000 -0.08	21.67	21.21	21.60	36,268
18 Mar 15	21.51000 -0.16	21.80	21.51	21.67	29,156
17 Mar 15	21.67000 +0.58	21.80	21.20	21.20	26,471
16 Mar 15	21.09000 -0.26	21.41	20.49	21.41	36,474
13 Mar 15	21.35000 -0.83	22.25	21.11	22.19	20,843
12 Mar 15	22.18000 +0.67	22.40	21.60	21.60	33,266
11 Mar 15	21.51000 -0.34	21.85	21.00	21.75	45,282
10 Mar 15	21.85000 -0.18	21.97	21.80	21.97	22,789
09 Mar 15	22.03000 -0.29	22.32	21.89	22.32	34,137
06 Mar 15	22.32000 +0.16	22.48	22.00	22.17	155,395
05 Mar 15	22.16000 -0.43	22.59	21.95	22.59	19,903
04 Mar 15	22.59000 +0.02	22.67	22.07	22.67	19,820
03 Mar 15	22.57000 +0.33	22.70	22.25	22.25	73,927
02 Mar 15	22.24000 +0.24	22.29	21.35	21.63	76,402
27 Feb 15	22.00000 -0.54	22.31	21.30	22.31	81,306
26 Feb 15	22.54000 -0.15	22.92	22.44	22.92	21,459
25 Feb 15	22.69000 -0.47	23.30	22.55	23.30	34,025
24 Feb 15	23.16000 +1.26	23.46	21.99	21.99	125,863
23 Feb 15	21.90000 +0.13	22.03	21.53	21.53	72,855
20 Feb 15	21.77000 +0.65	22.04	21.37	21.41	135,254
19 Feb 15	21.12000 +1.84	22.58	20.60	21.50	214,103
18 Feb 15	19.28000 -0.02	19.50	19.10	19.29	16,482
17 Feb 15	19.30000 +0.58	19.30	18.80	19.00	13,429
13 Feb 15	18.72000 +0.12	19.02	18.53	18.53	28,451
12 Feb 15	18.60000 -0.25	19.39	18.30	18.87	33,472
11 Feb 15	18.85000 -0.06	19.00	18.69	19.00	17,067
10 Feb 15	18.91000 +0.29	18.99	18.47	18.47	19,991
09 Feb 15	18.62000 +0.05	18.83	18.45	18.74	16,409
06 Feb 15	18.57000 +0.29	18.66	18.30	18.30	24,991
05 Feb 15	18.28000 +0.16	18.40	18.00	18.13	16,730
04 Feb 15	18.12000 -0.73	18.80	18.02	18.76	33,867
03 Feb 15	18.85000 +0.45	18.90	18.31	18.38	18,065
02 Feb 15	18.40000 +0.12	18.45	18.28	18.42	17,306
30 Jan 15	18.28000 -0.72	19.25	18.06	19.00	40,723
29 Jan 15	19.00000 -0.49	19.75	18.94	19.37	39,669
28 Jan 15	19.49000 -0.09	20.00	19.25	19.62	42,355
27 Jan 15	19.58000 -0.11	19.80	19.30	19.80	70,141
26 Jan 15	19.69000 +0.12	19.94	19.50	19.73	20,461
23 Jan 15	19.57000 -0.13	19.80	19.54	19.80	21,212
22 Jan 15	19.70000 +0.55	20.04	19.48	19.92	53,392
21 Jan 15	19.15000 +0.68	20.24	19.00	19.00	55,998
20 Jan 15	18.47000 -0.21	18.87	17.72	18.85	67,652
19 Jan 15	18.68000 +1.32	18.76	17.93	17.98	107,607
16 Jan 15	17.36000 +0.26	17.85	17.10	17.10	17,713
15 Jan 15	17.10000 +0.10	17.27	16.96	17.00	14,857
14 Jan 15	17.00000 -0.20	17.11	16.71	17.04	47,784
13 Jan 15	17.20000 -0.40	17.77	17.06	17.73	17,852
12 Jan 15	17.60000 -0.25	17.94	17.46	17.90	47,992
09 Jan 15	17.85000 -0.62	18.71	17.85	18.71	17,841
08 Jan 15	18.47000 +0.29	18.51	17.83	18.31	34,534
07 Jan 15	18.18000 -0.18	18.68	18.09	18.68	9,150
06 Jan 15	18.36000 -0.93	19.00	18.10	18.79	32,051
05 Jan 15	19.29000 -0.38	19.65	19.05	19.58	14,979
02 Jan 15	19.67000 -0.39	20.22	19.58	20.10	12,982
31 Dec 14	20.06000 -0.12	20.09	19.44	20.00	23,415
30 Dec 14	20.18000 -0.58	20.61	19.80	20.61	24,800
29 Dec 14	20.76000 +0.50	20.97	20.55	20.66	57,425
24 Dec 14	20.26000 +0.32	20.63	19.89	20.19	17,217
23 Dec 14	19.94000 +0.73	20.32	19.63	20.17	53,714
22 Dec 14	19.21000 -0.14	19.62	18.87	19.62	48,743
19 Dec 14	19.35000 +1.10	19.64	18.63	18.71	98,988
18 Dec 14	18.25000 -0.47	19.07	18.25	19.07	33,760
17 Dec 14	18.72000 +0.97	19.08	17.94	18.26	35,431
16 Dec 14	17.75000 +0.82	18.22	16.90	16.90	30,409
15 Dec 14	16.93000 -0.56	17.45	16.56	17.38	64,311
12 Dec 14	17.49000 -1.59	18.95	17.39	18.52	93,375
11 Dec 14	19.08000 -1.10	20.15	18.81	19.91	236,923
10 Dec 14	20.18000 -1.11	21.37	20.03	21.36	41,254
09 Dec 14	21.29000 -0.33	21.71	21.21	21.51	30,940
08 Dec 14	21.62000 -0.69	22.33	21.46	21.99	33,012
05 Dec 14	22.31000 +0.36	22.50	21.76	21.76	16,784
04 Dec 14	21.95000 -0.23	22.19	21.62	22.19	42,535
03 Dec 14	22.18000 -0.04	22.30	21.32	22.05	43,596
02 Dec 14	22.22000 -0.24	22.61	22.22	22.23	5,535
01 Dec 14	22.46000 -0.54	22.85	22.05	22.85	35,348
28 Nov 14	23.00000 +0.00	23.15	22.67	23.15	66,052
27 Nov 14	23.00000 -0.25	23.53	22.68	22.80	56,861
26 Nov 14	23.25000 -0.65	23.75	23.25	23.59	17,297
25 Nov 14	23.90000 -0.05	24.05	23.83	23.83	20,131
24 Nov 14	23.95000 +1.19	24.10	22.89	23.00	166,968
21 Nov 14	22.76000 +0.76	22.92	22.15	22.15	17,399
20 Nov 14	22.00000 +0.34	22.01	21.58	21.62	9,604
19 Nov 14	21.66000 +0.10	21.68	21.50	21.52	16,537
18 Nov 14	21.56000 -0.06	21.75	21.55	21.68	9,864
17 Nov 14	21.62000 -0.11	21.67	21.50	21.56	14,338
14 Nov 14	21.73000 +0.14	21.99	21.49	21.51	17,762
13 Nov 14	21.59000 -0.05	21.64	21.43	21.52	8,621
12 Nov 14	21.64000 -0.16	21.98	21.19	21.98	24,939
11 Nov 14	21.80000 +0.10	21.99	20.85	21.54	396,110
10 Nov 14	21.70000 -0.09	21.81	21.14	21.65	48,052
07 Nov 14	21.79000 -1.71	23.00	20.69	23.00	262,154
06 Nov 14	23.50000 +0.16	23.62	23.25	23.25	20,126
05 Nov 14	23.34000 -0.15	23.67	23.22	23.67	9,740
04 Nov 14	23.49000 +0.08	23.50	23.20	23.20	49,556
03 Nov 14	23.41000 -0.04	23.94	23.20	23.40	18,992
31 Oct 14	23.45000 +0.04	23.69	23.38	23.69	14,847
30 Oct 14	23.41000 -0.09	23.55	23.18	23.31	36,469
29 Oct 14	23.50000 -0.14	23.52	23.15	23.51	12,235
28 Oct 14	23.64000 +0.26	23.78	23.38	23.38	12,447
27 Oct 14	23.38000 -0.71	24.13	23.26	24.13	19,020
24 Oct 14	24.09000 +0.09	24.16	24.01	24.16	7,251
23 Oct 14	24.00000 +0.61	24.13	23.76	23.84	20,308
22 Oct 14	23.39000 -0.31	24.20	23.26	23.80	14,615
21 Oct 14	23.70000 +0.28	23.87	23.65	23.87	26,746
20 Oct 14	23.42000 -0.50	24.09	23.29	24.05	6,765
17 Oct 14	23.92000 +0.67	24.19	23.60	23.71	47,650
16 Oct 14	23.25000 +1.16	23.45	21.89	21.89	11,959
15 Oct 14	22.09000 -0.67	22.61	21.94	22.00	51,819
14 Oct 14	22.76000 -0.51	22.86	21.71	22.69	59,589
10 Oct 14	23.27000 -0.34	23.78	22.60	23.51	25,472
09 Oct 14	23.61000 -0.38	24.00	23.61	24.00	118,660
08 Oct 14	23.99000 +0.44	24.27	23.19	23.19	94,475
07 Oct 14	23.55000 -0.20	23.90	23.47	23.75	121,291
06 Oct 14	23.75000 -0.27	24.34	23.63	23.93	31,324
03 Oct 14	24.02000 +1.50	24.30	22.83	22.83	104,790
02 Oct 14	22.52000 -0.32	22.86	22.05	22.86	33,236
01 Oct 14	22.84000 +0.13	22.99	22.55	22.82	18,771
30 Sep 14	22.71000 +0.17	22.93	22.47	22.54	16,186
29 Sep 14	22.54000 -0.32	22.83	22.30	22.83	14,314
26 Sep 14	22.86000 +0.61	22.89	22.00	22.04	16,092
25 Sep 14	22.25000 -0.44	22.98	22.00	22.98	22,159
24 Sep 14	22.69000 +0.09	23.50	22.14	22.93	28,659
23 Sep 14	22.60000 +0.11	22.80	21.50	22.19	43,387
22 Sep 14	22.49000 -1.46	23.67	22.43	23.52	46,891
19 Sep 14	23.95000 +0.00	23.95	23.65	23.65	26,794
18 Sep 14	23.95000 -0.45	24.29	23.78	24.29	18,390
17 Sep 14	24.40000 -0.07	24.50	24.07	24.50	16,658
16 Sep 14	24.47000 +0.42	24.60	24.05	24.23	65,938
15 Sep 14	24.05000 +0.52	24.30	23.43	23.55	35,351
12 Sep 14	23.53000 +0.56	23.54	22.70	23.06	31,750
11 Sep 14	22.97000 -0.61	23.38	22.49	23.25	75,936
10 Sep 14	23.58000 -0.27	23.88	23.03	23.88	31,060
09 Sep 14	23.85000 -0.35	23.97	23.68	23.97	12,136
08 Sep 14	24.20000 +0.34	24.39	23.76	23.93	13,452
05 Sep 14	23.86000 -0.34	24.13	23.26	23.91	35,461
04 Sep 14	24.20000 -0.40	24.67	23.86	24.52	32,728
03 Sep 14	24.60000 -0.18	24.80	24.30	24.68	21,520
02 Sep 14	24.78000 -0.04	24.85	24.65	24.80	29,301
29 Aug 14	24.82000 +0.19	24.82	24.24	24.60	24,506
28 Aug 14	24.63000 +0.13	24.95	24.59	24.64	37,146
27 Aug 14	24.50000 +0.20	24.62	23.80	24.22	44,505
26 Aug 14	24.30000 -0.25	24.78	24.00	24.78	32,059
25 Aug 14	24.55000 +0.37	24.79	24.00	24.22	42,061
22 Aug 14	24.18000 +0.76	24.23	23.04	23.30	71,632
21 Aug 14	23.42000 -0.98	24.40	23.09	24.33	150,263
20 Aug 14	24.40000 -0.99	25.39	24.25	25.39	71,280
19 Aug 14	25.39000 -0.33	25.92	24.35	25.92	91,972
18 Aug 14	25.72000 -0.23	26.14	25.31	26.13	42,403
15 Aug 14	25.95000 +0.40	26.11	25.40	25.48	43,705
14 Aug 14	25.55000 +0.45	25.66	25.18	25.20	18,780
13 Aug 14	25.10000 +0.01	25.20	24.81	25.20	54,694
12 Aug 14	25.09000 -0.05	25.74	25.09	25.44	58,833
11 Aug 14	25.14000 +1.19	25.59	23.79	24.20	350,653
08 Aug 14	23.95000 +0.00	24.00	23.50	24.00	29,459
07 Aug 14	23.95000 +0.15	24.20	23.74	23.98	33,941
06 Aug 14	23.80000 -0.34	24.20	23.64	24.20	26,636
05 Aug 14	24.14000 +1.04	24.42	23.09	23.10	45,919
01 Aug 14	23.10000 -0.65	24.24	23.00	23.70	43,794
31 Jul 14	23.75000 -0.61	25.00	23.75	24.88	159,949
30 Jul 14	24.36000 +0.87	25.24	23.98	24.08	62,371
29 Jul 14	23.49000 +0.79	23.62	22.74	23.34	56,424
28 Jul 14	22.70000 +1.53	23.39	21.14	22.78	86,969
25 Jul 14	21.17000 -0.25	21.40	20.96	21.30	13,143
24 Jul 14	21.42000 -0.18	21.60	21.27	21.60	7,355
23 Jul 14	21.60000 +0.75	21.60	20.98	20.98	4,660
22 Jul 14	20.85000 +0.00	21.41	20.85	21.41	11,223
21 Jul 14	20.85000 -0.53	21.45	20.70	21.38	19,225
18 Jul 14	21.38000 -0.09	21.84	21.37	21.41	9,517
17 Jul 14	21.47000 +0.28	21.48	21.23	21.34	5,275
16 Jul 14	21.19000 +0.49	21.22	20.71	20.75	10,683
15 Jul 14	20.70000 -0.39	21.31	20.57	21.30	31,494
14 Jul 14	21.09000 -0.49	21.73	20.99	21.58	23,030
11 Jul 14	21.58000 -0.23	22.21	21.58	22.20	8,371
10 Jul 14	21.81000 -0.58	22.50	21.15	22.42	41,830
09 Jul 14	22.39000 +0.55	22.48	21.96	21.99	41,516
08 Jul 14	21.84000 +0.66	22.00	21.18	21.18	29,740
07 Jul 14	21.18000 +0.39	21.35	20.84	20.93	33,205
04 Jul 14	20.79000 +0.49	21.00	20.36	20.36	24,560
03 Jul 14	20.30000 +0.36	20.35	19.97	19.97	23,005
02 Jul 14	19.94000 -0.01	20.10	19.85	19.95	23,400
30 Jun 14	19.95000 -0.51	20.61	19.84	20.58	16,101
27 Jun 14	20.46000 +0.05	20.68	20.35	20.36	7,224
26 Jun 14	20.41000 -0.10	20.69	20.30	20.60	12,828
25 Jun 14	20.51000 -0.05	20.80	20.39	20.39	42,113
24 Jun 14	20.56000 -0.29	20.88	20.55	20.88	14,815
23 Jun 14	20.85000 +0.09	20.89	20.80	20.88	21,609
20 Jun 14	20.76000 +0.11	21.00	20.65	20.70	81,542
19 Jun 14	20.65000 -0.05	20.85	20.59	20.80	24,021
18 Jun 14	20.70000 +0.15	20.88	20.64	20.64	60,025
17 Jun 14	20.55000 +0.55	20.67	19.98	20.03	48,743
16 Jun 14	20.00000 -0.03	20.03	19.90	20.00	25,846
13 Jun 14	20.03000 +0.23	20.03	19.70	19.70	30,867
12 Jun 14	19.80000 -0.20	20.00	19.72	20.00	4,387
11 Jun 14	20.00000 +0.10	20.00	19.80	19.89	42,777
10 Jun 14	19.90000 +0.05	19.90	19.66	19.90	133,709
09 Jun 14	19.85000 +0.20	19.85	19.50	19.50	20,826
06 Jun 14	19.65000 +0.04	19.74	19.50	19.74	9,759
05 Jun 14	19.61000 -0.06	19.77	19.56	19.67	13,946
04 Jun 14	19.67000 -0.03	19.86	19.55	19.86	18,902
03 Jun 14	19.70000 -0.14	19.90	19.70	19.90	21,870
02 Jun 14	19.84000 -0.20	20.09	19.71	19.81	52,811
30 May 14	20.04000 +0.17	20.10	19.90	19.99	20,620
29 May 14	19.87000 +0.03	19.88	19.77	19.85	36,984
28 May 14	19.84000 +0.50	19.85	19.30	19.45	33,948
27 May 14	19.34000 +0.12	19.49	18.97	19.22	22,187
26 May 14	19.22000 +0.27	19.22	18.95	19.14	11,993
23 May 14	18.95000 +0.15	19.00	18.75	18.85	15,025
22 May 14	18.80000 +0.08	19.00	18.72	18.84	15,520
21 May 14	18.72000 +0.24	19.50	18.54	18.80	33,141
20 May 14	18.48000 -0.21	18.95	18.40	18.95	32,017
16 May 14	18.69000 -0.36	19.09	18.50	19.06	19,130
15 May 14	19.05000 -0.52	19.56	19.04	19.51	19,028
14 May 14	19.57000 +0.06	19.71	19.50	19.63	20,497
13 May 14	19.51000 +0.00	19.70	19.51	19.55	41,593
12 May 14	19.51000 +0.60	20.00	18.90	19.00	64,587
09 May 14	18.91000 -0.36	19.20	18.56	19.20	43,241
08 May 14	19.27000 +0.34	19.82	19.18	19.18	66,863
07 May 14	18.93000 +0.50	19.00	18.50	18.50	45,629
06 May 14	18.43000 -0.02	18.49	18.37	18.45	36,901
05 May 14	18.45000 +0.18	18.50	18.27	18.27	30,090
02 May 14	18.27000 +0.25	18.40	18.03	18.22	38,633
01 May 14	18.02000 +0.47	18.05	17.53	17.53	15,812
30 Apr 14	17.55000 -0.20	17.99	17.55	17.86	13,607
29 Apr 14	17.75000 -0.21	18.00	17.50	17.96	18,745
28 Apr 14	17.96000 -0.04	18.25	17.90	18.24	11,387
25 Apr 14	18.00000 -0.13	18.10	18.00	18.03	8,501
24 Apr 14	18.13000 +0.09	18.20	18.03	18.10	11,454
23 Apr 14	18.04000 -0.10	18.20	18.02	18.10	7,112
22 Apr 14	18.14000 -0.41	18.60	18.02	18.60	47,691
21 Apr 14	18.55000 +0.32	18.90	17.81	18.46	35,372
17 Apr 14	18.23000 -0.26	18.72	18.21	18.67	42,227
16 Apr 14	18.49000 +0.89	18.60	17.76	17.82	28,315
15 Apr 14	17.60000 +0.09	17.74	17.46	17.66	18,746
14 Apr 14	17.51000 -0.31	17.90	17.46	17.82	20,241
11 Apr 14	17.82000 +0.17	17.82	17.32	17.60	14,723
10 Apr 14	17.65000 +0.10	17.97	17.38	17.55	17,899
09 Apr 14	17.55000 +0.13	17.55	17.25	17.25	11,120
08 Apr 14	17.42000 -0.18	17.51	16.85	17.42	32,071
07 Apr 14	17.60000 -0.40	18.21	17.55	18.21	44,347
04 Apr 14	18.00000 +0.13	18.03	17.75	17.91	9,007
03 Apr 14	17.87000 -0.15	18.24	17.85	18.24	14,171
02 Apr 14	18.02000 -0.23	18.25	17.65	18.25	20,745
01 Apr 14	18.25000 +0.31	18.35	18.05	18.11	19,585
31 Mar 14	17.94000 +0.51	18.05	17.46	17.68	50,580
28 Mar 14	17.43000 -0.01	17.75	17.40	17.50	12,716
27 Mar 14	17.44000 -0.36	17.98	17.42	17.98	17,178
26 Mar 14	17.80000 +0.19	18.10	17.53	17.53	9,225
25 Mar 14	17.61000 -0.29	17.86	17.57	17.80	16,257
24 Mar 14	17.90000 +0.00	18.09	17.80	17.88	42,567
21 Mar 14	17.90000 -0.18	18.10	17.79	18.01	40,793
20 Mar 14	18.08000 -0.11	18.22	18.07	18.19	16,252
19 Mar 14	18.19000 -0.26	18.50	18.14	18.35	31,174
18 Mar 14	18.45000 +0.05	18.45	18.25	18.40	5,721
17 Mar 14	18.40000 -0.18	18.53	18.15	18.52	22,102
14 Mar 14	18.58000 -0.32	18.90	18.46	18.90	19,914
13 Mar 14	18.90000 +0.20	19.00	18.70	18.94	26,793
12 Mar 14	18.70000 -0.30	19.01	18.57	18.88	27,333
11 Mar 14	19.00000 +0.00	19.04	18.83	18.94	16,396
10 Mar 14	19.00000 -0.35	19.66	18.75	19.54	46,062
07 Mar 14	19.35000 +0.92	19.75	19.03	19.04	85,196
06 Mar 14	18.43000 +1.31	19.03	17.50	18.10	186,919
05 Mar 14	17.12000 +0.10	17.22	16.86	17.22	14,499
04 Mar 14	17.02000 +0.02	17.29	16.90	16.90	39,651
03 Mar 14	17.00000 -0.50	17.54	16.71	17.54	18,965
28 Feb 14	17.50000 +0.16	17.66	17.28	17.28	16,997
27 Feb 14	17.34000 +0.05	17.41	16.75	17.41	23,684
26 Feb 14	17.29000 +0.30	17.46	17.00	17.14	23,400
25 Feb 14	16.99000 +0.64	17.11	16.25	16.35	62,355
24 Feb 14	16.35000 -0.14	16.45	16.16	16.45	7,845
21 Feb 14	16.49000 +0.15	17.00	16.18	16.40	65,770
20 Feb 14	16.34000 +0.38	16.35	15.85	15.96	49,514
19 Feb 14	15.96000 -0.15	16.10	15.70	16.05	27,008
18 Feb 14	16.11000 +0.09	16.73	16.04	16.73	35,088
14 Feb 14	16.02000 +0.82	16.70	15.00	15.25	167,686
13 Feb 14	15.20000 +0.01	15.20	14.92	15.20	64,225
12 Feb 14	15.19000 -0.01	15.34	15.13	15.34	6,788
11 Feb 14	15.20000 +0.05	15.20	14.90	15.07	51,709
10 Feb 14	15.15000 -0.05	15.60	15.15	15.39	15,220
07 Feb 14	15.20000 -0.03	15.52	15.00	15.52	12,428
06 Feb 14	15.23000 -0.02	15.35	15.16	15.20	15,380
05 Feb 14	15.25000 -0.09	15.50	15.21	15.38	9,831
04 Feb 14	15.34000 +0.23	15.40	15.25	15.37	8,371
03 Feb 14	15.11000 -0.59	15.62	15.05	15.58	22,436
31 Jan 14	15.70000 -0.05	15.79	15.35	15.66	3,690
30 Jan 14	15.75000 +0.03	15.75	15.50	15.51	10,060
29 Jan 14	15.72000 -0.03	15.80	15.50	15.80	6,095
28 Jan 14	15.75000 +0.45	15.79	15.15	15.35	36,550
27 Jan 14	15.30000 -0.46	15.68	15.15	15.52	18,029
24 Jan 14	15.76000 -0.24	16.11	15.75	16.01	20,858
23 Jan 14	16.00000 +0.10	16.00	15.20	15.90	75,777
22 Jan 14	15.90000 -0.40	16.49	15.90	16.49	14,590
21 Jan 14	16.30000 -0.20	16.67	16.30	16.67	11,210
20 Jan 14	16.50000 +0.00	16.75	16.31	16.60	8,802
17 Jan 14	16.50000 +0.28	16.76	16.40	16.50	7,201
16 Jan 14	16.22000 -0.23	16.37	16.05	16.37	3,292
15 Jan 14	16.45000 +0.60	16.45	15.85	15.94	12,145
14 Jan 14	15.85000 -0.40	16.43	15.76	16.43	39,116
13 Jan 14	16.25000 -0.48	16.90	16.25	16.68	16,590
10 Jan 14	16.73000 -0.31	17.29	16.52	17.29	11,644
09 Jan 14	17.04000 +0.00	17.60	16.83	17.22	22,971
08 Jan 14	17.04000 +0.04	17.19	16.52	17.05	28,684
07 Jan 14	17.00000 -0.87	17.95	16.51	17.95	51,088
06 Jan 14	17.87000 -0.07	18.05	17.85	18.05	27,168
03 Jan 14	17.94000 -0.01	18.04	17.80	17.81	12,836
02 Jan 14	17.95000 +0.65	18.09	17.20	17.47	13,734
31 Dec 13	17.30000 +0.30	17.48	17.01	17.01	22,724
30 Dec 13	17.00000 +0.64	17.00	16.36	16.36	7,622
27 Dec 13	16.36000 +0.41	16.44	16.00	16.09	7,040
24 Dec 13	15.95000 +0.08	16.10	15.90	15.91	2,036
23 Dec 13	15.87000 -0.13	16.08	15.87	16.08	6,850
20 Dec 13	16.00000 +0.14	16.08	15.86	15.86	10,016
19 Dec 13	15.86000 -0.12	16.10	15.86	16.10	18,371
18 Dec 13	15.98000 -0.06	16.20	15.98	16.05	9,939
17 Dec 13	16.04000 -0.14	16.20	15.98	16.16	19,740
16 Dec 13	16.18000 -0.14	16.41	16.07	16.39	21,819
13 Dec 13	16.32000 +0.07	16.40	16.15	16.33	11,624
12 Dec 13	16.25000 -0.74	17.00	16.25	17.00	15,202
11 Dec 13	16.99000 +0.09	16.99	16.80	16.90	16,296
10 Dec 13	16.90000 +0.03	16.90	16.36	16.69	12,309
09 Dec 13	16.87000 +0.67	16.92	16.33	16.40	17,710
06 Dec 13	16.20000 -0.03	16.42	16.20	16.42	3,417
05 Dec 13	16.23000 +0.22	16.23	16.00	16.00	2,450
04 Dec 13	16.01000 -0.41	16.42	16.00	16.42	9,449
03 Dec 13	16.42000 -0.18	16.53	16.00	16.50	111,281
02 Dec 13	16.60000 +0.75	16.62	15.93	16.00	32,285
29 Nov 13	15.85000 +0.45	16.00	15.26	15.50	67,797
28 Nov 13	15.40000 +0.35	15.70	15.15	15.15	55,712
27 Nov 13	15.05000 -0.05	15.10	14.90	15.10	26,826
26 Nov 13	15.10000 +0.35	15.22	14.66	14.81	47,136
25 Nov 13	14.75000 +0.27	14.80	14.48	14.48	59,729
22 Nov 13	14.48000 +0.20	14.48	14.27	14.27	38,085
21 Nov 13	14.28000 +0.04	14.28	14.01	14.10	17,344
20 Nov 13	14.24000 +0.19	14.27	13.80	13.86	12,236
19 Nov 13	14.05000 +0.24	14.10	13.91	13.93	18,361
18 Nov 13	13.81000 -0.43	14.10	13.77	14.10	14,545
15 Nov 13	14.24000 +0.25	14.24	13.99	13.99	9,848
14 Nov 13	13.99000 +0.66	14.00	13.31	13.40	13,346
13 Nov 13	13.33000 -0.60	13.84	13.10	13.84	99,641
12 Nov 13	13.93000 -0.07	13.98	13.80	13.98	11,737
11 Nov 13	14.00000 +0.01	14.09	13.90	14.07	14,386
08 Nov 13	13.99000 +0.05	14.05	13.91	13.98	10,350
07 Nov 13	13.94000 +0.04	14.20	13.85	14.07	27,381
06 Nov 13	13.90000 -0.25	14.15	13.73	14.15	96,881
05 Nov 13	14.15000 -0.21	14.27	14.15	14.27	9,675
04 Nov 13	14.36000 -0.13	14.50	14.35	14.50	5,486
01 Nov 13	14.49000 +0.05	14.49	14.35	14.35	7,754
31 Oct 13	14.44000 +0.11	14.49	14.25	14.49	17,970
30 Oct 13	14.33000 -0.17	14.49	14.29	14.38	13,333
29 Oct 13	14.50000 -0.22	14.66	14.40	14.66	38,045
28 Oct 13	14.72000 -0.02	14.75	14.72	14.74	2,491
25 Oct 13	14.74000 +0.04	14.75	14.70	14.74	7,874
24 Oct 13	14.70000 +0.10	14.70	14.61	14.63	37,450
23 Oct 13	14.60000 +0.00	14.75	14.30	14.45	56,255
22 Oct 13	14.60000 -0.02	14.68	14.15	14.65	51,550
21 Oct 13	14.62000 -1.15	14.93	14.35	14.85	189,217
18 Oct 13	15.77000 +0.25	16.01	15.36	15.75	24,488
17 Oct 13	15.52000 +0.03	15.92	15.23	15.50	45,429
16 Oct 13	15.49000 +0.39	15.52	15.08	15.08	13,158
15 Oct 13	15.10000 +0.84	15.22	14.44	14.49	44,230
11 Oct 13	14.26000 +0.49	14.26	13.85	13.85	7,200
10 Oct 13	13.77000 -0.17	13.95	13.75	13.84	3,928
09 Oct 13	13.94000 +0.19	13.95	13.75	13.89	5,915
08 Oct 13	13.75000 -0.07	13.93	13.75	13.93	3,345
07 Oct 13	13.82000 -0.02	13.85	13.77	13.80	5,880
04 Oct 13	13.84000 -0.12	13.85	13.84	13.84	1,450
03 Oct 13	13.96000 -0.38	14.30	13.96	14.30	1,800
02 Oct 13	14.34000 +0.44	14.40	13.87	13.97	3,337
01 Oct 13	13.90000 +0.00	13.90	13.70	13.73	4,355
30 Sep 13	13.90000 -0.05	13.94	13.81	13.85	8,480
27 Sep 13	13.95000 -0.05	14.09	13.95	14.09	1,460
26 Sep 13	14.00000 +0.19	14.04	13.84	13.85	2,400
25 Sep 13	13.81000 -0.38	14.21	13.81	14.20	16,895
24 Sep 13	14.19000 -0.32	14.52	14.05	14.51	11,425
23 Sep 13	14.51000 -0.04	14.84	14.50	14.60	20,260
20 Sep 13	14.55000 +0.10	14.59	14.09	14.50	8,920
19 Sep 13	14.45000 +0.59	14.65	13.98	13.98	19,738
18 Sep 13	13.86000 -0.14	14.00	13.79	13.98	7,420
17 Sep 13	14.00000 +0.00	14.00	13.86	14.00	7,865
16 Sep 13	14.00000 +0.00	14.00	13.80	14.00	7,120
13 Sep 13	14.00000 +0.25	14.00	13.47	13.80	28,722
12 Sep 13	13.75000 +0.19	13.80	13.70	13.78	21,342
11 Sep 13	13.56000 +0.06	13.80	13.22	13.26	10,381
10 Sep 13	13.50000 -0.20	14.00	13.40	13.91	12,001
09 Sep 13	13.70000 +0.20	13.75	13.67	13.67	11,245
06 Sep 13	13.50000 +0.50	13.60	13.09	13.09	13,056
05 Sep 13	13.00000 +0.00	13.15	12.83	12.88	14,063
04 Sep 13	13.00000 -0.27	13.12	13.00	13.02	24,511
03 Sep 13	13.27000 -0.42	13.67	13.20	13.42	10,120
30 Aug 13	13.69000 +0.29	13.69	13.34	13.50	9,138
29 Aug 13	13.40000 +0.20	13.55	13.40	13.54	7,145
28 Aug 13	13.20000 -0.39	13.59	13.20	13.50	7,401
27 Aug 13	13.59000 -0.09	13.75	13.59	13.73	8,280
26 Aug 13	13.68000 +0.18	13.69	13.54	13.67	6,990
23 Aug 13	13.50000 -0.19	13.69	13.50	13.69	12,168
22 Aug 13	13.69000 +0.09	13.74	13.54	13.55	5,885
21 Aug 13	13.60000 -0.50	13.95	13.60	13.95	5,565
20 Aug 13	14.10000 +0.05	14.19	13.69	14.19	13,972
19 Aug 13	14.05000 +0.14	14.25	14.00	14.00	24,410
16 Aug 13	13.91000 +0.16	13.99	13.60	13.71	14,457
15 Aug 13	13.75000 -0.23	13.98	13.64	13.98	25,898
14 Aug 13	13.98000 +0.65	14.25	13.28	13.33	22,860
13 Aug 13	13.33000 +0.59	13.38	12.75	12.75	26,311
12 Aug 13	12.74000 +0.24	12.75	12.38	12.49	41,077
09 Aug 13	12.50000 +0.90	13.15	12.16	13.15	66,133
08 Aug 13	11.60000 +0.89	11.60	10.80	10.92	106,607
07 Aug 13	10.71000 -0.40	11.02	10.40	11.02	59,447
06 Aug 13	11.11000 -0.28	11.25	11.02	11.23	8,850
02 Aug 13	11.39000 -0.11	11.51	11.25	11.51	12,060
01 Aug 13	11.50000 +0.00	11.50	11.47	11.50	8,740
31 Jul 13	11.50000 -0.10	11.69	11.45	11.69	8,005
30 Jul 13	11.60000 -0.14	11.66	11.40	11.66	4,950
29 Jul 13	11.74000 +0.07	11.85	11.52	11.61	7,601
26 Jul 13	11.67000 -0.08	11.75	11.57	11.75	11,840
25 Jul 13	11.75000 +0.08	11.80	11.68	11.80	2,401
24 Jul 13	11.67000 -0.23	11.90	11.65	11.90	4,900
23 Jul 13	11.90000 +0.02	11.90	11.86	11.89	1,675
22 Jul 13	11.88000 -0.23	12.20	11.60	12.18	7,267
19 Jul 13	12.11000 -0.09	12.22	12.00	12.15	19,533
18 Jul 13	12.20000 +0.00	12.22	12.18	12.22	14,855
17 Jul 13	12.20000 +0.15	12.23	12.16	12.23	9,046
16 Jul 13	12.05000 +0.05	12.25	11.92	12.00	18,386
15 Jul 13	12.00000 +0.00	12.00	11.93	11.93	12,080
12 Jul 13	12.00000 +0.00	12.00	11.92	12.00	3,255
11 Jul 13	12.00000 +0.20	12.09	11.61	11.80	14,580
10 Jul 13	11.80000 -0.19	12.04	11.69	12.04	51,935
09 Jul 13	11.99000 +0.69	12.20	11.37	11.37	13,669
08 Jul 13	11.30000 +0.13	11.82	10.71	11.25	23,345
05 Jul 13	11.17000 +0.17	11.25	11.00	11.00	8,979
04 Jul 13	11.00000 +0.40	11.00	10.65	10.65	6,718
03 Jul 13	10.60000 -0.01	10.70	10.60	10.63	12,730
02 Jul 13	10.61000 -0.14	10.96	10.59	10.84	8,779
28 Jun 13	10.75000 +0.41	10.85	10.50	10.85	9,886
27 Jun 13	10.34000 -0.01	10.34	10.21	10.21	350
26 Jun 13	10.35000 +0.20	10.35	10.14	10.23	7,700
25 Jun 13	10.15000 +0.27	10.15	9.93	9.93	31,727
24 Jun 13	9.88000 +0.06	9.88	9.52	9.85	7,301
21 Jun 13	9.82000 -0.09	10.10	9.82	10.00	25,799
20 Jun 13	9.91000 -0.27	10.17	9.91	10.17	16,861
19 Jun 13	10.18000 +0.73	10.25	9.56	9.59	56,493
18 Jun 13	9.45000 +0.15	9.45	9.35	9.45	40,040
17 Jun 13	9.30000 +0.00	9.45	9.30	9.45	17,150
14 Jun 13	9.30000 +0.00	9.30	9.29	9.30	2,696
13 Jun 13	9.30000 -0.02	9.39	9.25	9.39	5,779
12 Jun 13	9.32000 +0.32	9.35	8.95	8.95	4,005
11 Jun 13	9.00000 -0.28	9.37	8.81	9.36	17,247
10 Jun 13	9.28000 -0.01	9.50	9.28	9.50	8,940
07 Jun 13	9.29000 -0.06	9.48	9.29	9.48	7,140
06 Jun 13	9.35000 +0.00	9.50	9.34	9.45	13,730
05 Jun 13	9.35000 +0.09	9.50	9.35	9.50	17,553
04 Jun 13	9.26000 -0.09	9.50	9.26	9.50	23,985
03 Jun 13	9.35500 +0.13	9.45	9.30	9.45	27,299
31 May 13	9.23000 -0.07	9.26	9.20	9.26	42,645
30 May 13	9.30000 -0.20	9.41	9.25	9.41	4,200
29 May 13	9.50000 -0.15	9.60	9.50	9.60	1,750
28 May 13	9.65000 -0.08	9.75	9.65	9.73	50,230
27 May 13	9.73000 +0.03	9.73	9.69	9.69	9,076
24 May 13	9.70000 +0.34	9.70	9.39	9.39	1,875
23 May 13	9.36000 -0.06	9.48	9.27	9.27	16,529
22 May 13	9.42000 -0.08	9.45	9.33	9.33	3,900
21 May 13	9.50000 -0.10	9.50	9.26	9.30	10,412
17 May 13	9.60000 -0.18	9.78	9.60	9.78	6,500
16 May 13	9.78000 -0.04	9.82	9.70	9.82	3,901
15 May 13	9.82000 +0.07	9.83	9.75	9.83	1,821
14 May 13	9.75000 -0.05	9.85	9.75	9.80	10,699
13 May 13	9.80000 +0.02	9.98	9.80	9.95	1,800
10 May 13	9.78000 -0.17	9.95	9.75	9.95	15,600
09 May 13	9.95000 +0.00	10.01	9.95	10.01	3,050
08 May 13	9.95000 +0.05	9.98	9.94	9.95	2,980
07 May 13	9.90000 -0.10	10.02	9.90	9.90	12,370
06 May 13	10.00000 +0.00	10.00	9.94	10.00	50,440
03 May 13	10.00000 -0.05	10.01	10.00	10.01	750
02 May 13	10.05000 +0.00	10.05	10.05	10.05	250
30 Apr 13	10.05000 +0.05	10.06	10.01	10.06	14,700
29 Apr 13	10.00000 -0.10	10.05	10.00	10.00	850
26 Apr 13	10.10000 +0.10	10.10	10.05	10.05	1,100
25 Apr 13	10.00000 -0.22	10.16	10.00	10.16	1,750
23 Apr 13	10.22000 +0.22	10.22	10.04	10.04	941
22 Apr 13	10.00000 +0.05	10.00	10.00	10.00	360
19 Apr 13	9.95000 +0.00	9.95	9.95	9.95	505
17 Apr 13	9.95000 -0.05	10.05	9.95	9.95	54,458
16 Apr 13	10.00000 +0.00	10.02	10.00	10.00	6,194
15 Apr 13	10.00000 -0.04	10.02	10.00	10.02	13,400
12 Apr 13	10.04000 +0.09	10.04	9.90	9.90	660
11 Apr 13	9.95000 -0.08	10.01	9.95	9.97	9,000
10 Apr 13	10.03000 +0.05	10.03	10.03	10.03	1,090
09 Apr 13	9.98000 -0.03	9.98	9.85	9.85	300
08 Apr 13	10.01000 +0.00	10.01	9.86	9.99	1,600
05 Apr 13	10.01000 -0.04	10.09	10.01	10.06	1,200
04 Apr 13	10.05000 +0.10	10.06	9.98	9.98	3,000
03 Apr 13	9.95000 +0.00	10.05	9.95	9.95	2,530
02 Apr 13	9.95000 +0.02	10.13	9.89	10.03	6,000
01 Apr 13	9.93000 -0.23	10.01	9.83	9.83	12,874
28 Mar 13	10.16000 -0.05	10.32	10.10	10.15	7,810
27 Mar 13	10.21000 +0.00	10.25	10.15	10.16	3,270
26 Mar 13	10.21000 -0.29	10.40	10.20	10.40	3,235
25 Mar 13	10.50000 +0.00	10.51	10.39	10.39	1,132
22 Mar 13	10.50000 -0.01	10.60	10.28	10.60	8,255
21 Mar 13	10.51000 +0.01	10.62	10.51	10.62	1,850
20 Mar 13	10.50000 +0.10	10.71	10.30	10.31	12,688
19 Mar 13	10.40000 +0.15	10.40	10.25	10.25	6,257
18 Mar 13	10.25000 +0.25	10.25	10.00	10.00	111,816
15 Mar 13	10.00000 +0.00	10.01	9.90	9.98	22,316
14 Mar 13	10.00000 +0.00	10.18	10.00	10.17	10,700
13 Mar 13	10.00000 -0.10	10.10	10.00	10.08	27,900
12 Mar 13	10.10000 +0.10	10.45	10.01	10.36	25,785
11 Mar 13	10.00000 +0.12	10.06	9.80	9.80	7,040
08 Mar 13	9.88000 +0.37	9.88	9.50	9.52	5,629
07 Mar 13	9.51000 -0.06	9.59	9.50	9.51	1,510
06 Mar 13	9.57000 +0.04	9.57	9.50	9.50	3,250
05 Mar 13	9.53000 -0.20	9.75	9.53	9.75	4,700
04 Mar 13	9.73000 +0.45	9.73	9.39	9.39	11,780
01 Mar 13	9.28000 -0.47	9.65	9.19	9.65	14,435
28 Feb 13	9.75000 -0.10	9.84	9.64	9.84	25,778
27 Feb 13	9.85000 -0.27	10.12	9.85	10.12	2,165
26 Feb 13	10.12000 +0.02	10.23	10.00	10.21	5,200
25 Feb 13	10.10000 +0.16	10.15	9.81	9.81	16,104
22 Feb 13	9.94000 -0.47	10.65	9.80	10.65	158,240
21 Feb 13	10.41000 -0.09	10.50	10.40	10.50	10,655
20 Feb 13	10.50000 -0.05	10.79	10.50	10.78	7,418
19 Feb 13	10.55000 +0.05	10.85	10.55	10.85	5,958
15 Feb 13	10.50000 -0.20	10.80	10.50	10.70	14,280
14 Feb 13	10.70000 +0.08	10.70	10.60	10.60	3,670
13 Feb 13	10.62000 +0.07	10.62	10.55	10.55	3,900
12 Feb 13	10.55000 -0.05	10.60	10.55	10.60	3,075
11 Feb 13	10.60000 +0.08	10.60	10.50	10.51	1,500
08 Feb 13	10.52000 -0.08	10.62	10.40	10.51	1,600
07 Feb 13	10.60000 +0.10	10.64	10.41	10.50	2,350
06 Feb 13	10.50000 +0.20	10.65	10.30	10.30	9,116
05 Feb 13	10.30000 -0.03	10.39	10.30	10.30	3,050
04 Feb 13	10.33000 +0.01	10.63	10.33	10.63	4,870
01 Feb 13	10.32000 -0.08	10.38	10.30	10.38	5,992
31 Jan 13	10.40000 -0.10	10.50	10.40	10.50	12,130
30 Jan 13	10.50000 +0.00	10.63	10.40	10.41	6,600
29 Jan 13	10.50000 +0.20	10.50	10.30	10.30	4,140
28 Jan 13	10.30000 +0.20	10.30	10.20	10.20	13,850
25 Jan 13	10.10000 -0.60	10.60	10.10	10.60	17,520
24 Jan 13	10.70000 -0.05	10.90	10.52	10.75	6,463
23 Jan 13	10.75000 +0.00	10.80	10.70	10.80	7,800
22 Jan 13	10.75000 -0.10	10.90	10.71	10.90	1,555
21 Jan 13	10.85000 +0.45	10.95	10.40	10.72	12,755
18 Jan 13	10.40000 -0.40	10.85	10.31	10.75	523,944
17 Jan 13	10.80000 -0.20	10.98	10.65	10.87	16,807
16 Jan 13	11.00000 +0.60	11.00	10.25	10.51	24,465
15 Jan 13	10.40000 +0.30	10.40	10.10	10.10	8,490
14 Jan 13	10.10000 -0.06	10.36	10.10	10.34	17,923
11 Jan 13	10.16000 +0.16	10.30	9.90	10.00	27,868
10 Jan 13	10.00000 -0.35	10.30	9.99	10.30	35,700
09 Jan 13	10.35000 +0.19	10.68	10.20	10.25	84,621
08 Jan 13	10.16000 +0.36	10.22	9.90	9.90	46,219
07 Jan 13	9.80000 +0.15	9.80	9.59	9.59	41,999
04 Jan 13	9.65000 +0.29	9.65	9.18	9.46	15,925
03 Jan 13	9.36000 +0.16	9.47	9.25	9.25	4,200
02 Jan 13	9.20000 +0.18	9.50	9.12	9.15	8,016
31 Dec 12	9.02000 -0.28	9.24	9.02	9.20	3,953
28 Dec 12	9.30000 -0.15	9.41	9.16	9.41	1,850
27 Dec 12	9.45000 +0.09	9.45	9.07	9.30	2,860
24 Dec 12	9.36000 +0.06	9.50	9.35	9.50	12,838
21 Dec 12	9.30000 +0.00	9.44	9.22	9.42	6,925
20 Dec 12	9.30000 +0.80	9.75	8.60	8.60	24,508
19 Dec 12	8.50000 +0.10	8.58	8.47	8.47	6,778
18 Dec 12	8.40000 +0.01	8.52	8.30	8.49	4,230
17 Dec 12	8.39000 +0.14	8.53	8.28	8.42	8,940
14 Dec 12	8.25000 +0.04	8.25	8.17	8.17	613
13 Dec 12	8.21000 +0.08	8.21	8.12	8.13	2,800
12 Dec 12	8.13000 -0.08	8.21	8.12	8.21	3,600
11 Dec 12	8.21000 +0.00	8.21	8.21	8.21	1,040
10 Dec 12	8.21000 -0.18	8.35	8.21	8.34	3,300
07 Dec 12	8.39000 +0.14	8.44	8.23	8.23	19,272
06 Dec 12	8.25000 +0.07	8.25	8.11	8.11	455
05 Dec 12	8.18000 +0.13	8.18	7.88	8.18	23,666
04 Dec 12	8.05000 -0.10	8.19	8.00	8.02	11,110
03 Dec 12	8.15000 +0.35	8.22	7.80	7.93	12,593
30 Nov 12	7.80000 +0.10	7.80	7.70	7.70	3,500
29 Nov 12	7.70000 +0.12	7.70	7.61	7.70	3,324
28 Nov 12	7.58000 +0.07	7.69	7.47	7.52	13,978
27 Nov 12	7.51000 +0.68	7.71	7.00	7.02	152,835
26 Nov 12	6.83000 -0.16	7.05	6.81	7.05	18,500
23 Nov 12	6.99000 +0.04	6.99	6.99	6.99	8,300
22 Nov 12	6.95000 +0.06	7.00	6.83	6.83	4,751
21 Nov 12	6.89000 +0.19	6.89	6.88	6.88	327
19 Nov 12	6.70000 +0.09	6.80	6.70	6.80	16,701
16 Nov 12	6.61000 +0.00	6.61	6.55	6.56	2,100
15 Nov 12	6.61000 -0.09	6.61	6.55	6.60	228,375
14 Nov 12	6.70000 +0.20	6.70	6.56	6.65	45,850
13 Nov 12	6.50000 +0.00	6.65	6.50	6.50	49,800
09 Nov 12	6.50000 -0.05	6.50	6.50	6.50	350
08 Nov 12	6.55000 +0.05	6.55	6.50	6.50	5,835
07 Nov 12	6.50000 +0.20	6.50	6.30	6.30	10,321
06 Nov 12	6.30000 -0.05	6.32	6.30	6.32	3,615
02 Nov 12	6.35000 +0.00	6.35	6.35	6.35	600
01 Nov 12	6.35000 +0.00	6.35	6.25	6.30	7,459
31 Oct 12	6.35000 +0.00	6.40	6.26	6.40	41,145
30 Oct 12	6.35000 -0.05	6.35	6.35	6.35	200
29 Oct 12	6.40000 +0.09	6.40	6.40	6.40	500
26 Oct 12	6.31000 +0.01	6.31	6.30	6.30	2,160
25 Oct 12	6.30000 -0.06	6.35	6.26	6.32	4,677
24 Oct 12	6.36000 -0.30	6.60	6.36	6.60	2,050
23 Oct 12	6.66000 -0.05	6.67	6.66	6.67	1,180
22 Oct 12	6.71000 -0.06	6.71	6.71	6.71	290
18 Oct 12	6.77000 -0.23	7.00	6.77	7.00	18,050
17 Oct 12	7.00000 +0.02	7.00	6.92	6.92	4,612
16 Oct 12	6.98000 +0.13	6.98	6.83	6.83	3,800
12 Oct 12	6.85000 +0.00	6.85	6.85	6.85	2,012
11 Oct 12	6.85000 -0.01	6.86	6.85	6.86	1,035
10 Oct 12	6.86000 +0.19	6.91	6.86	6.91	360
05 Oct 12	6.67000 -0.08	7.00	6.67	6.96	42,703
04 Oct 12	6.75000 -0.05	6.75	6.70	6.70	3,700
03 Oct 12	6.80000 +0.05	6.90	6.80	6.90	203
28 Sep 12	6.75000 -0.25	6.80	6.74	6.80	4,600
27 Sep 12	7.00000 -0.17	7.01	7.00	7.00	4,000
26 Sep 12	7.17000 -0.08	7.29	7.17	7.29	4,120
25 Sep 12	7.25000 +0.00	7.25	7.25	7.25	500
24 Sep 12	7.25000 +0.00	7.25	7.25	7.25	407
21 Sep 12	7.25000 +0.24	7.25	7.00	7.00	5,000
20 Sep 12	7.01000 -0.08	7.01	6.85	6.90	900
19 Sep 12	7.09000 -0.16	7.09	7.00	7.00	350
17 Sep 12	7.25000 +0.11	7.25	7.14	7.14	3,700
14 Sep 12	7.14000 +0.01	7.14	7.00	7.04	6,100
13 Sep 12	7.13000 +0.13	7.13	7.12	7.12	250
12 Sep 12	7.00000 +0.25	7.01	6.85	6.85	9,009
11 Sep 12	6.75000 +0.05	6.75	6.70	6.75	700
07 Sep 12	6.70000 -0.06	6.80	6.70	6.75	4,200
06 Sep 12	6.76000 -0.24	6.82	6.70	6.81	57,200
05 Sep 12	7.00000 +0.40	7.00	6.81	6.81	16,700
04 Sep 12	6.60000 +0.20	6.60	6.50	6.50	2,700
30 Aug 12	6.40000 +0.05	6.44	6.40	6.44	6,300
29 Aug 12	6.35000 -0.05	6.35	6.35	6.35	300
27 Aug 12	6.40000 -0.04	6.40	6.40	6.40	501
24 Aug 12	6.44000 +0.18	6.44	6.35	6.35	4,100
23 Aug 12	6.26000 +0.00	6.30	6.26	6.30	2,600
22 Aug 12	6.26000 +0.01	6.26	6.26	6.26	6,800
17 Aug 12	6.25000 +0.07	6.25	6.15	6.24	8,550
16 Aug 12	6.18000 -0.02	6.30	6.05	6.30	1,900
15 Aug 12	6.20000 -0.30	6.30	6.20	6.26	4,100
14 Aug 12	6.50000 +0.40	6.70	6.38	6.38	900
10 Aug 12	6.10000 -0.05	6.11	6.03	6.03	1,321
09 Aug 12	6.15000 +0.15	6.15	6.00	6.00	537
07 Aug 12	6.00000 +0.01	6.05	5.90	6.05	13,520
02 Aug 12	5.99000 -0.02	6.10	5.99	6.03	10,200
31 Jul 12	6.01000 +0.16	6.04	6.00	6.02	2,580
30 Jul 12	5.85000 -0.29	6.15	5.85	6.11	20,120
27 Jul 12	6.14000 -0.01	6.15	6.10	6.10	2,500
26 Jul 12	6.15000 -0.15	6.25	6.15	6.25	1,100
24 Jul 12	6.30000 -0.19	6.40	6.30	6.40	7,370
20 Jul 12	6.49000 +0.09	6.49	6.49	6.49	600
19 Jul 12	6.40000 -0.25	6.65	6.40	6.64	4,706
18 Jul 12	6.65000 +0.00	6.65	6.54	6.54	4,118
16 Jul 12	6.65000 +0.27	6.65	6.64	6.64	4,600
13 Jul 12	6.38000 -0.14	6.38	6.38	6.38	1,000
10 Jul 12	6.52000 +0.00	6.52	6.52	6.52	100
09 Jul 12	6.52000 +0.18	6.52	6.52	6.52	301
05 Jul 12	6.34000 -0.20	6.34	6.34	6.34	225
04 Jul 12	6.54000 -0.06	6.54	6.31	6.40	1,073
29 Jun 12	6.60000 +0.29	6.60	6.60	6.60	105
28 Jun 12	6.31000 +0.00	6.35	6.31	6.35	505
27 Jun 12	6.31000 -0.09	6.36	6.31	6.35	2,306
26 Jun 12	6.40000 -0.31	6.53	6.40	6.52	2,586
20 Jun 12	6.71000 +0.00	6.72	6.71	6.72	699
19 Jun 12	6.71000 -0.37	6.73	6.71	6.72	990
18 Jun 12	7.08000 +0.32	7.08	7.08	7.08	200
13 Jun 12	6.76000 +0.41	6.76	6.37	6.37	500
11 Jun 12	6.35000 +0.00	6.35	6.31	6.32	81,400
08 Jun 12	6.35000 -0.15	6.50	6.31	6.50	10,100
07 Jun 12	6.50000 -0.25	6.64	6.50	6.55	7,790
30 May 12	6.75000 -0.10	7.00	6.75	7.00	5,400
29 May 12	6.85000 +0.06	7.35	6.60	6.67	3,100
28 May 12	6.79000 +0.29	6.79	6.79	6.79	1,100
25 May 12	6.50000 +0.00	6.60	6.50	6.60	5,007
24 May 12	6.50000 -0.39	6.80	6.49	6.80	12,150
23 May 12	6.89000 +0.02	6.89	6.77	6.77	1,300
22 May 12	6.87000 -0.03	6.87	6.80	6.81	4,800
18 May 12	6.90000 -0.10	6.96	6.90	6.96	7,700
17 May 12	7.00000 +0.04	7.00	7.00	7.00	600
16 May 12	6.96000 +0.14	7.00	6.82	6.82	43,715
15 May 12	6.82000 -0.43	7.29	6.81	7.29	8,850
14 May 12	7.25000 +0.00	7.30	7.15	7.25	8,430
11 May 12	7.25000 -0.10	7.28	7.25	7.28	16,300
10 May 12	7.35000 +0.00	7.35	7.30	7.35	3,900
09 May 12	7.35000 +0.10	7.35	7.26	7.35	6,659
08 May 12	7.25000 +0.00	7.25	7.23	7.25	12,150
07 May 12	7.25000 -0.10	7.30	7.25	7.30	1,900
04 May 12	7.35000 +0.10	7.35	7.25	7.25	1,150
03 May 12	7.25000 +0.00	7.35	7.25	7.25	8,000
02 May 12	7.25000 +0.05	7.25	7.25	7.25	4,000
01 May 12	7.20000 -0.05	7.25	7.03	7.03	153,450
30 Apr 12	7.25000 +0.15	7.25	7.25	7.25	7,030
27 Apr 12	7.10000 -0.15	7.25	7.10	7.25	3,300
26 Apr 12	7.25000 +0.00	7.38	7.25	7.38	3,100
25 Apr 12	7.25000 -0.04	7.35	7.25	7.35	2,600
24 Apr 12	7.29000 +0.04	7.29	7.29	7.29	705
23 Apr 12	7.25000 +0.15	7.25	7.15	7.24	2,700
20 Apr 12	7.10000 +0.10	7.15	7.05	7.14	4,500
19 Apr 12	7.00000 -0.05	7.00	7.00	7.00	500
18 Apr 12	7.05000 +0.03	7.05	7.05	7.05	1,100
17 Apr 12	7.02000 -0.13	7.15	7.00	7.15	3,479
16 Apr 12	7.15000 +0.05	7.15	7.15	7.15	687
13 Apr 12	7.10000 +0.11	7.15	7.00	7.00	8,700
12 Apr 12	6.99000 +0.02	7.00	6.97	6.97	7,000
11 Apr 12	6.97000 -0.03	6.97	6.90	6.90	375
10 Apr 12	7.00000 -0.29	7.01	6.90	7.01	5,580
09 Apr 12	7.29000 -0.21	7.53	7.29	7.50	20,470
05 Apr 12	7.50000 +0.05	7.50	7.40	7.41	1,450
04 Apr 12	7.45000 -0.05	7.50	7.45	7.50	2,000
03 Apr 12	7.50000 +0.00	7.50	7.50	7.50	300
02 Apr 12	7.50000 +0.05	7.74	7.41	7.74	5,942
29 Mar 12	7.45000 +0.01	7.50	7.35	7.44	4,503
28 Mar 12	7.44000 -0.01	7.45	7.43	7.45	4,134
27 Mar 12	7.45000 +0.00	7.45	7.45	7.45	1,000
26 Mar 12	7.45000 +0.00	7.45	7.45	7.45	800
23 Mar 12	7.45000 +0.06	7.45	7.36	7.39	4,700
22 Mar 12	7.39000 -0.01	7.40	7.39	7.40	1,050
21 Mar 12	7.40000 -0.10	7.51	7.40	7.51	3,417
20 Mar 12	7.50000 +0.00	7.62	7.45	7.50	6,450
19 Mar 12	7.50000 +0.00	7.60	7.50	7.60	5,300
16 Mar 12	7.50000 -0.10	7.60	7.50	7.60	1,450
15 Mar 12	7.60000 +0.25	7.60	7.50	7.50	95,915
14 Mar 12	7.35000 -0.15	7.40	7.35	7.40	600
13 Mar 12	7.50000 -0.05	7.50	7.50	7.50	2,060
12 Mar 12	7.55000 +0.00	7.60	7.55	7.55	1,115
09 Mar 12	7.55000 -0.10	7.55	7.55	7.55	500
07 Mar 12	7.65000 +0.15	7.66	7.50	7.50	12,820
06 Mar 12	7.50000 +0.00	7.50	7.40	7.47	3,025
05 Mar 12	7.50000 +0.10	7.50	7.45	7.50	9,525
02 Mar 12	7.40000 +0.08	7.44	7.40	7.41	2,100
01 Mar 12	7.32000 +0.17	7.32	7.32	7.32	300
29 Feb 12	7.15000 -0.35	7.48	7.15	7.48	11,236
28 Feb 12	7.50000 -0.10	7.50	7.46	7.50	1,740
27 Feb 12	7.60000 -0.03	7.63	7.60	7.63	7,025
24 Feb 12	7.63000 +0.18	7.63	7.61	7.61	700
23 Feb 12	7.45000 +0.10	7.55	7.35	7.35	1,400
22 Feb 12	7.35000 -0.05	7.37	7.35	7.37	800
21 Feb 12	7.40000 +0.06	7.40	7.22	7.22	5,800
17 Feb 12	7.34000 +0.14	7.35	7.25	7.34	950
16 Feb 12	7.20000 +0.04	7.21	7.20	7.20	5,225
15 Feb 12	7.16000 -0.01	7.31	7.16	7.31	4,866
14 Feb 12	7.17000 -0.43	7.45	7.17	7.45	3,100
13 Feb 12	7.60000 +0.16	7.63	7.60	7.62	850
10 Feb 12	7.44000 -0.06	7.60	7.44	7.59	6,000
09 Feb 12	7.50000 +0.10	7.71	7.45	7.45	17,375
08 Feb 12	7.40000 +0.10	7.40	7.29	7.30	9,590
07 Feb 12	7.30000 +0.20	7.30	7.24	7.24	5,700
06 Feb 12	7.10000 -0.04	7.10	7.10	7.10	1,000
03 Feb 12	7.14000 +0.05	7.23	7.09	7.09	1,000
02 Feb 12	7.09000 -0.36	7.45	7.09	7.45	4,915
01 Feb 12	7.45000 +0.20	7.45	7.25	7.25	2,130
31 Jan 12	7.25000 -0.05	7.41	7.20	7.25	26,000
30 Jan 12	7.30000 +0.55	7.31	6.98	6.98	11,400
27 Jan 12	6.75000 -0.25	7.00	6.75	7.00	7,500
26 Jan 12	7.00000 +0.80	7.00	6.25	6.49	1,860
25 Jan 12	6.20000 +0.00	6.20	6.20	6.20	500
23 Jan 12	6.20000 +0.15	6.28	6.00	6.28	1,903
20 Jan 12	6.05000 +0.20	6.05	5.97	5.97	2,650
19 Jan 12	5.85000 +0.01	5.85	5.75	5.75	10,500
18 Jan 12	5.84000 +0.34	5.84	5.69	5.69	5,227
17 Jan 12	5.50000 -0.01	5.50	5.50	5.50	900
16 Jan 12	5.51000 +0.01	5.60	5.51	5.60	315
13 Jan 12	5.50000 +0.00	5.50	5.45	5.45	411,600
12 Jan 12	5.50000 +0.00	5.50	5.50	5.50	21,400
11 Jan 12	5.50000 -0.04	5.54	5.50	5.51	14,700
10 Jan 12	5.54000 -0.15	5.75	5.51	5.70	12,300
09 Jan 12	5.69000 -0.03	5.83	5.69	5.83	6,800
06 Jan 12	5.72000 +0.20	5.74	5.70	5.73	5,900
05 Jan 12	5.52000 +0.00	5.66	5.52	5.65	5,130
04 Jan 12	5.52000 +0.07	5.74	5.45	5.45	22,700
03 Jan 12	5.45000 +0.20	5.50	5.07	5.07	4,500
30 Dec 11	5.25000 -0.45	5.60	5.25	5.60	96,853
29 Dec 11	5.70000 +0.00	5.70	5.69	5.69	1,000
28 Dec 11	5.70000 -0.30	5.85	5.70	5.85	3,000
23 Dec 11	6.00000 +0.24	6.00	5.41	5.41	4,900
22 Dec 11	5.76000 +0.01	6.00	5.75	5.75	44,423
21 Dec 11	5.75000 -1.03	6.41	5.00	6.41	77,601
20 Dec 11	6.78000 -0.12	6.78	6.78	6.78	200
19 Dec 11	6.90000 -0.05	6.95	6.90	6.95	5,000
16 Dec 11	6.95000 +0.65	6.95	6.72	6.72	2,400
15 Dec 11	6.30000 +0.05	6.39	6.25	6.25	1,600
14 Dec 11	6.25000 +0.25	6.25	5.96	5.96	2,520
13 Dec 11	6.00000 +0.25	6.00	6.00	6.00	400
12 Dec 11	5.75000 -0.26	6.00	5.75	6.00	956,417
09 Dec 11	6.01000 -0.12	6.11	6.01	6.11	2,000
07 Dec 11	6.13000 +0.11	6.25	6.07	6.25	900
06 Dec 11	6.02000 -0.01	6.50	6.02	6.21	5,064
05 Dec 11	6.03000 +0.03	6.39	6.00	6.00	6,300
02 Dec 11	6.00000 +0.19	6.00	5.86	5.86	1,400
01 Dec 11	5.81000 -0.19	5.87	5.81	5.83	1,300
30 Nov 11	6.00000 +0.15	6.00	6.00	6.00	196,060
29 Nov 11	5.85000 +0.00	5.85	5.75	5.85	2,900
28 Nov 11	5.85000 +0.10	5.85	5.85	5.85	1,000
25 Nov 11	5.75000 +0.00	5.75	5.75	5.75	300
24 Nov 11	5.75000 +0.04	5.76	5.75	5.75	9,300
23 Nov 11	5.71000 -0.13	5.85	5.71	5.76	4,900
21 Nov 11	5.84000 +0.08	5.84	5.75	5.75	2,200
18 Nov 11	5.76000 -0.09	5.85	5.76	5.85	6,400
17 Nov 11	5.85000 +0.10	5.85	5.84	5.84	2,475
16 Nov 11	5.75000 -0.05	5.75	5.75	5.75	3,718
15 Nov 11	5.80000 -0.05	5.85	5.75	5.75	6,750
14 Nov 11	5.85000 -0.05	5.90	5.80	5.90	163,800
11 Nov 11	5.90000 -0.09	6.00	5.89	6.00	12,250
10 Nov 11	5.99000 +0.24	5.99	5.80	5.80	1,000
09 Nov 11	5.75000 -0.60	6.32	5.75	6.32	53,130
08 Nov 11	6.35000 +0.01	6.35	6.04	6.04	7,800
07 Nov 11	6.34000 +0.24	6.34	6.30	6.30	1,600
04 Nov 11	6.10000 +0.10	6.29	6.10	6.29	3,300
02 Nov 11	6.00000 -0.33	6.20	5.98	6.03	11,995
01 Nov 11	6.33000 +0.14	6.33	6.10	6.10	1,235
31 Oct 11	6.19000 -0.49	6.68	6.19	6.58	45,600
28 Oct 11	6.68000 -0.32	6.91	6.35	6.91	612,052
27 Oct 11	7.00000 +0.01	7.00	7.00	7.00	500
26 Oct 11	6.99000 +0.00	6.99	6.99	6.99	135
25 Oct 11	6.99000 -0.01	6.99	6.99	6.99	350
24 Oct 11	7.00000 +0.24	7.00	6.99	6.99	500
21 Oct 11	6.76000 -0.23	6.90	6.76	6.90	6,373
19 Oct 11	6.99000 +0.09	6.99	6.90	6.90	3,674
18 Oct 11	6.90000 -0.08	7.00	6.90	7.00	2,000
17 Oct 11	6.98000 +0.04	6.98	6.98	6.98	1,000
14 Oct 11	6.94000 -0.06	6.95	6.94	6.95	1,025
12 Oct 11	7.00000 -0.25	7.25	7.00	7.25	6,100
11 Oct 11	7.25000 +0.75	7.25	7.00	7.10	1,700
05 Oct 11	6.50000 +0.21	6.75	6.50	6.75	9,800
04 Oct 11	6.29000 -0.71	7.00	6.29	7.00	19,082
03 Oct 11	7.00000 -0.15	7.00	6.95	7.00	3,600
30 Sep 11	7.15000 -0.10	7.15	7.15	7.15	203
29 Sep 11	7.25000 +0.00	7.25	7.02	7.02	5,400
28 Sep 11	7.25000 +0.25	7.25	7.02	7.02	1,100
27 Sep 11	7.00000 -0.25	7.15	7.00	7.15	1,000
26 Sep 11	7.25000 +0.10	7.25	7.14	7.15	3,480
23 Sep 11	7.15000 +0.04	7.25	7.15	7.20	4,200
22 Sep 11	7.11000 -0.29	7.40	6.92	7.40	7,840
21 Sep 11	7.40000 -0.12	7.50	7.40	7.50	3,726
20 Sep 11	7.52000 +0.02	7.52	7.52	7.52	2,525
19 Sep 11	7.50000 +0.00	7.51	7.50	7.50	10,700
16 Sep 11	7.50000 +0.00	7.50	7.50	7.50	7,600
15 Sep 11	7.50000 +0.00	7.50	7.50	7.50	1,650
14 Sep 11	7.50000 +0.10	7.50	7.35	7.40	2,600
13 Sep 11	7.40000 -0.05	7.50	7.40	7.49	4,000
12 Sep 11	7.45000 +0.05	7.48	7.40	7.48	2,650
09 Sep 11	7.40000 +0.20	7.40	7.35	7.40	7,000
07 Sep 11	7.20000 +0.05	7.20	7.15	7.20	54,450
06 Sep 11	7.15000 -0.10	7.21	7.15	7.21	51,665
02 Sep 11	7.25000 -0.05	7.25	7.25	7.25	1,500
01 Sep 11	7.30000 +0.00	7.30	7.30	7.30	3,400
31 Aug 11	7.30000 +0.00	7.30	7.30	7.30	4,130
30 Aug 11	7.30000 -0.10	7.45	7.30	7.36	15,400
25 Aug 11	7.40000 +0.05	7.40	7.39	7.39	2,100
24 Aug 11	7.35000 -0.04	7.40	7.35	7.40	5,700
23 Aug 11	7.39000 +0.04	7.40	7.39	7.40	2,500
22 Aug 11	7.35000 +0.00	7.35	7.35	7.35	550
18 Aug 11	7.35000 +0.00	7.35	7.35	7.35	200
17 Aug 11	7.35000 +0.00	7.35	7.35	7.35	3,188
16 Aug 11	7.35000 +0.10	7.39	7.35	7.39	500
15 Aug 11	7.25000 -0.10	7.50	7.25	7.35	4,600
12 Aug 11	7.35000 +0.10	7.44	7.25	7.25	1,100
11 Aug 11	7.25000 -0.09	7.25	7.24	7.24	941
10 Aug 11	7.34000 +0.14	7.34	7.20	7.24	3,180
09 Aug 11	7.20000 -0.01	7.25	7.10	7.21	6,261
08 Aug 11	7.21000 -0.29	7.40	7.20	7.40	6,200
05 Aug 11	7.50000 +0.00	7.50	7.50	7.50	3,574
04 Aug 11	7.50000 +0.00	7.51	7.50	7.50	50,000
03 Aug 11	7.50000 +0.00	7.50	7.50	7.50	738
02 Aug 11	7.50000 +0.00	7.56	7.50	7.56	2,326
28 Jul 11	7.50000 +0.00	7.60	7.45	7.60	214,604
22 Jul 11	7.50000 -0.01	7.50	7.38	7.50	36,450
21 Jul 11	7.51000 -0.09	7.70	7.44	7.44	3,300
20 Jul 11	7.60000 -0.05	7.65	7.50	7.65	5,903
18 Jul 11	7.65000 -0.01	7.65	7.65	7.65	450
15 Jul 11	7.66000 -0.05	7.66	7.66	7.66	81,188
14 Jul 11	7.71000 -0.09	7.98	7.71	7.97	3,700
13 Jul 11	7.80000 +0.05	7.80	7.80	7.80	100
08 Jul 11	7.75000 +0.00	7.75	7.75	7.75	1,045
06 Jul 11	7.75000 +0.00	7.75	7.75	7.75	900
05 Jul 11	7.75000 -0.22	8.01	7.75	7.98	13,763
04 Jul 11	7.97000 +0.42	7.97	7.56	7.56	2,315
30 Jun 11	7.55000 +0.05	7.55	7.55	7.55	1,200
29 Jun 11	7.50000 +0.05	7.50	7.50	7.50	5,002
28 Jun 11	7.45000 +0.02	7.45	7.45	7.45	960
24 Jun 11	7.43000 -0.13	7.43	7.43	7.43	6,000
22 Jun 11	7.56000 +0.00	7.72	7.56	7.72	3,000
14 Jun 11	7.56000 -0.44	7.70	7.51	7.70	1,950
13 Jun 11	8.00000 +0.00	8.00	8.00	8.00	1,300
10 Jun 11	8.00000 -0.20	8.20	7.99	8.20	7,480
09 Jun 11	8.20000 +0.05	8.20	8.15	8.15	1,610
08 Jun 11	8.15000 +0.03	8.15	8.15	8.15	1,900
06 Jun 11	8.12000 +0.11	8.12	8.00	8.00	2,600
02 Jun 11	8.01000 -0.05	8.10	8.01	8.08	4,015
01 Jun 11	8.06000 -0.53	8.10	8.01	8.10	4,410
31 May 11	8.59000 +0.00	8.59	8.55	8.55	371
30 May 11	8.59000 +0.09	8.59	8.59	8.59	500
27 May 11	8.50000 -0.03	8.50	8.50	8.50	100
26 May 11	8.53000 +0.17	8.53	8.52	8.52	600
25 May 11	8.36000 +0.00	8.36	8.36	8.36	387
24 May 11	8.36000 -0.14	8.65	8.25	8.65	103,248
20 May 11	8.50000 +0.00	8.50	8.50	8.50	232,871
19 May 11	8.50000 -0.06	8.55	8.50	8.55	1,100
18 May 11	8.56000 +0.07	8.65	8.56	8.63	2,067
17 May 11	8.49000 -0.01	8.50	8.49	8.50	2,000
16 May 11	8.50000 +0.00	8.55	8.49	8.55	6,660
13 May 11	8.50000 -0.19	8.65	8.50	8.65	7,100
12 May 11	8.69000 +0.19	8.69	8.39	8.39	3,365
11 May 11	8.50000 +0.05	8.50	8.40	8.40	18,550
10 May 11	8.45000 -0.05	8.51	8.40	8.51	13,010
09 May 11	8.50000 +0.00	8.50	8.43	8.45	36,590
06 May 11	8.50000 -0.10	8.70	8.50	8.70	7,600
05 May 11	8.60000 -0.10	8.60	8.60	8.60	1,000
04 May 11	8.70000 +0.00	8.75	8.60	8.65	11,044
03 May 11	8.70000 -0.05	9.16	8.70	9.16	9,310
02 May 11	8.75000 +0.13	8.75	8.63	8.74	17,617
29 Apr 11	8.62000 -0.08	9.00	8.62	8.99	10,300
28 Apr 11	8.70000 -0.31	8.90	8.70	8.83	3,032
27 Apr 11	9.01000 +0.16	9.02	8.98	8.98	9,384
26 Apr 11	8.85000 +0.05	8.85	8.80	8.80	2,850
25 Apr 11	8.80000 +0.18	8.80	8.80	8.80	5,500
21 Apr 11	8.62000 +0.04	8.62	8.60	8.60	900
20 Apr 11	8.58000 -0.21	8.75	8.58	8.75	2,072
19 Apr 11	8.79000 +0.20	8.83	8.79	8.80	2,202
18 Apr 11	8.59000 -0.01	8.65	8.59	8.65	1,750
15 Apr 11	8.60000 -0.04	8.60	8.60	8.60	100
14 Apr 11	8.64000 -0.01	8.66	8.64	8.66	2,550
13 Apr 11	8.65000 -0.05	9.00	8.60	8.66	7,300
12 Apr 11	8.70000 -0.10	8.80	8.70	8.80	2,200
11 Apr 11	8.80000 +0.20	8.80	8.78	8.79	3,450
08 Apr 11	8.60000 +0.00	8.85	8.60	8.85	6,400
07 Apr 11	8.60000 -0.35	9.00	8.60	8.96	4,250
06 Apr 11	8.95000 +0.07	8.95	8.88	8.88	800
04 Apr 11	8.88000 -0.01	8.97	8.57	8.97	1,200
01 Apr 11	8.89000 +0.49	8.89	8.48	8.49	201,000
31 Mar 11	8.40000 -0.10	8.61	8.36	8.61	4,300
30 Mar 11	8.50000 -0.20	8.83	8.49	8.83	40,790
29 Mar 11	8.70000 +0.10	8.70	8.58	8.58	8,638
28 Mar 11	8.60000 +0.01	8.60	8.59	8.59	875
25 Mar 11	8.59000 +0.10	8.59	8.59	8.59	200
24 Mar 11	8.49000 -0.01	8.49	8.48	8.49	1,300
23 Mar 11	8.50000 +0.00	8.50	8.49	8.50	8,150
22 Mar 11	8.50000 +0.00	8.52	8.40	8.52	2,950
21 Mar 11	8.50000 -0.01	8.60	8.50	8.60	700
18 Mar 11	8.51000 -0.19	8.70	8.51	8.70	1,700
17 Mar 11	8.70000 +0.19	9.00	8.70	8.90	3,500
15 Mar 11	8.51000 -0.21	8.70	8.51	8.70	637
11 Mar 11	8.72000 -0.27	8.73	8.72	8.73	3,980
10 Mar 11	8.99000 -0.01	9.00	8.99	9.00	700
09 Mar 11	9.00000 +0.00	9.00	9.00	9.00	250
08 Mar 11	9.00000 -0.05	9.05	9.00	9.05	43,000
07 Mar 11	9.05000 +0.05	9.19	9.05	9.19	4,000
03 Mar 11	9.00000 -0.43	9.00	9.00	9.00	1,600
24 Feb 11	9.43000 +0.53	9.43	9.43	9.43	290
23 Feb 11	8.90000 -0.10	9.00	8.90	8.91	7,600
22 Feb 11	9.00000 -0.30	9.30	9.00	9.30	6,100
18 Feb 11	9.30000 +0.00	9.50	9.30	9.40	5,700
16 Feb 11	9.30000 -0.19	9.30	9.30	9.30	100
10 Feb 11	9.49000 +0.00	9.52	9.49	9.51	3,200
09 Feb 11	9.49000 +0.00	9.50	9.49	9.49	6,412
08 Feb 11	9.49000 +0.13	9.49	9.49	9.49	900
07 Feb 11	9.36000 -0.62	9.36	9.36	9.36	350
04 Feb 11	9.98000 -0.02	10.00	9.98	9.98	25,000
03 Feb 11	10.00000 +0.01	10.67	9.52	10.00	87,438
02 Feb 11	9.99000 +0.64	9.99	9.34	9.34	830
01 Feb 11	9.35000 +0.10	9.50	9.35	9.50	2,256
31 Jan 11	9.25000 +0.00	9.25	9.25	9.25	11,562
27 Jan 11	9.25000 +0.00	9.25	9.25	9.25	3,500
26 Jan 11	9.25000 -0.24	9.50	9.25	9.50	5,200
25 Jan 11	9.49000 +0.24	9.49	9.25	9.25	2,300
24 Jan 11	9.25000 +0.00	9.25	9.25	9.25	1,200
20 Jan 11	9.25000 -0.25	9.50	9.21	9.21	43,700
18 Jan 11	9.50000 +0.50	9.50	9.25	9.25	4,355
17 Jan 11	9.00000 +0.00	9.00	9.00	9.00	100
14 Jan 11	9.00000 -0.23	9.00	9.00	9.00	120
13 Jan 11	9.23000 -0.01	9.23	9.23	9.23	200
12 Jan 11	9.24000 +0.24	9.24	9.00	9.00	9,550
11 Jan 11	9.00000 +0.00	9.00	9.00	9.00	1,400
10 Jan 11	9.00000 -0.20	9.00	8.58	8.60	2,500
07 Jan 11	9.20000 +0.20	9.23	8.90	9.00	2,300
06 Jan 11	9.00000 -0.20	9.18	8.70	8.83	1,500
05 Jan 11	9.20000 +0.20	9.24	8.89	8.89	1,700
04 Jan 11	9.00000 -0.48	9.25	9.00	9.25	1,294
30 Dec 10	9.48000 -0.02	9.48	9.47	9.47	552
29 Dec 10	9.50000 +0.32	9.50	9.20	9.20	2,040
24 Dec 10	9.18000 +0.08	9.18	9.17	9.17	500
23 Dec 10	9.10000 +0.15	9.10	9.05	9.05	1,650
22 Dec 10	8.95000 +0.10	8.95	8.90	8.90	906
21 Dec 10	8.85000 -0.15	9.03	8.85	9.03	1,000
20 Dec 10	9.00000 -0.10	9.10	9.00	9.10	13,800
17 Dec 10	9.10000 +0.13	9.10	8.97	8.97	9,000
16 Dec 10	8.97000 +0.00	8.97	8.86	8.86	5,060
15 Dec 10	8.97000 +0.47	8.97	8.60	8.60	76,000
14 Dec 10	8.50000 -0.01	8.51	8.50	8.51	30,731
13 Dec 10	8.51000 +0.00	8.51	8.51	8.51	200
10 Dec 10	8.51000 -0.19	8.51	8.45	8.50	213,528
09 Dec 10	8.70000 +0.03	8.70	8.70	8.70	4,325
08 Dec 10	8.67000 -0.08	8.75	8.67	8.75	10,200
07 Dec 10	8.75000 -0.10	8.83	8.75	8.83	1,500
06 Dec 10	8.85000 -0.14	8.86	8.85	8.86	1,100
03 Dec 10	8.99000 +0.00	8.99	8.99	8.99	3,450
02 Dec 10	8.99000 +0.00	8.99	8.90	8.99	17,346
01 Dec 10	8.99000 +0.00	8.99	8.98	8.98	3,025
30 Nov 10	8.99000 +0.00	8.99	8.87	8.87	2,500
26 Nov 10	8.99000 -0.01	8.99	8.99	8.99	700
25 Nov 10	9.00000 +0.00	9.00	9.00	9.00	6,120
24 Nov 10	9.00000 +0.00	9.00	8.95	9.00	11,800
23 Nov 10	9.00000 +0.09	9.00	8.91	8.91	18,075
22 Nov 10	8.91000 -0.14	9.05	8.91	9.05	1,150
19 Nov 10	9.05000 +0.15	9.08	8.60	9.08	17,600
18 Nov 10	8.90000 -0.10	9.01	8.90	9.00	26,889
17 Nov 10	9.00000 -0.10	9.10	9.00	9.10	30,245
16 Nov 10	9.10000 +0.00	9.10	8.90	9.10	26,347
12 Nov 10	9.10000 +0.10	9.10	9.00	9.00	5,284
11 Nov 10	9.00000 +0.00	9.11	9.00	9.11	7,000
10 Nov 10	9.00000 -0.05	9.05	9.00	9.05	8,200
09 Nov 10	9.05000 -0.03	9.05	9.05	9.05	3,400
08 Nov 10	9.08000 +0.00	9.08	9.08	9.08	2,548
05 Nov 10	9.08000 -0.07	9.10	9.08	9.10	25,000
04 Nov 10	9.15000 +0.07	9.15	9.15	9.15	500
03 Nov 10	9.08000 +0.03	9.08	9.08	9.08	100
02 Nov 10	9.05000 -0.10	9.14	9.05	9.10	5,425
01 Nov 10	9.15000 +0.00	9.16	9.15	9.16	1,625
29 Oct 10	9.15000 +0.00	9.15	9.15	9.15	14,000
28 Oct 10	9.15000 -0.10	9.22	9.15	9.22	2,700
27 Oct 10	9.25000 +0.10	9.40	9.16	9.16	69,700
26 Oct 10	9.15000 -0.20	9.21	9.15	9.21	3,200
25 Oct 10	9.35000 -0.03	9.58	9.35	9.58	16,142
22 Oct 10	9.38000 +0.05	9.38	9.25	9.25	9,212
21 Oct 10	9.33000 +0.17	9.33	9.20	9.21	7,200
20 Oct 10	9.16000 +0.13	9.50	9.05	9.17	28,470
19 Oct 10	9.03000 +0.08	9.13	8.95	8.95	13,595
18 Oct 10	8.95000 -0.20	8.99	8.55	8.97	88,854
15 Oct 10	9.15000 -2.25	10.75	9.00	10.75	193,730
14 Oct 10	11.40000 -0.10	11.50	11.40	11.50	4,972
13 Oct 10	11.50000 -0.10	11.55	11.50	11.55	1,400
12 Oct 10	11.60000 -0.10	11.60	11.60	11.60	1,016
08 Oct 10	11.70000 -0.05	11.75	11.69	11.69	6,500
07 Oct 10	11.75000 +0.10	11.75	11.50	11.60	5,100
06 Oct 10	11.65000 +0.00	11.65	11.65	11.65	2,050
05 Oct 10	11.65000 -0.05	11.70	11.65	11.70	12,100
04 Oct 10	11.70000 -0.05	11.75	11.70	11.74	3,100
01 Oct 10	11.75000 +0.00	11.75	11.74	11.75	2,001
29 Sep 10	11.75000 +0.05	11.75	11.74	11.74	13,700
28 Sep 10	11.70000 -0.04	11.75	11.70	11.75	1,350
23 Sep 10	11.74000 +0.27	11.74	11.74	11.74	2,935
22 Sep 10	11.47000 -0.23	11.72	11.40	11.70	25,500
21 Sep 10	11.70000 -0.20	11.80	11.70	11.80	600
20 Sep 10	11.90000 +0.00	11.90	11.90	11.90	801
16 Sep 10	11.90000 +0.10	11.90	11.88	11.89	14,950
15 Sep 10	11.80000 +0.05	12.00	11.80	11.99	1,160
14 Sep 10	11.75000 -0.35	12.00	11.75	12.00	81,550
13 Sep 10	12.10000 +0.10	12.10	11.63	11.63	1,935
10 Sep 10	12.00000 +0.70	12.14	11.75	12.14	3,500
09 Sep 10	11.30000 +0.25	11.30	11.28	11.28	400
08 Sep 10	11.05000 +0.00	11.05	11.05	11.05	13,700
07 Sep 10	11.05000 -0.25	11.13	11.05	11.06	1,395
03 Sep 10	11.30000 +0.00	11.63	11.30	11.30	1,923
02 Sep 10	11.30000 +0.00	11.37	11.25	11.37	1,200
01 Sep 10	11.30000 +0.00	11.30	11.13	11.13	8,300
31 Aug 10	11.30000 +0.00	11.30	11.14	11.14	3,950
30 Aug 10	11.30000 +0.00	11.30	11.30	11.30	1,300
26 Aug 10	11.30000 +0.00	11.30	11.30	11.30	100
25 Aug 10	11.30000 +0.30	11.34	11.30	11.34	800
24 Aug 10	11.00000 +0.00	11.00	10.99	11.00	6,500
23 Aug 10	11.00000 -0.10	11.29	11.00	11.29	6,550
20 Aug 10	11.10000 +0.10	11.48	11.00	11.00	92,383
19 Aug 10	11.00000 +0.00	11.00	10.94	10.94	40,400
18 Aug 10	11.00000 -0.25	11.02	11.00	11.02	8,700
17 Aug 10	11.25000 -0.73	11.25	11.25	11.25	350
16 Aug 10	11.98000 +0.98	11.98	11.97	11.97	2,080
12 Aug 10	11.00000 -0.05	11.05	11.00	11.00	12,600
11 Aug 10	11.05000 +0.14	11.50	11.00	11.00	22,550
10 Aug 10	10.91000 -0.04	10.92	10.91	10.92	2,200
09 Aug 10	10.95000 +0.01	10.95	10.50	10.51	1,085
06 Aug 10	10.94000 +1.43	10.94	10.10	10.10	21,980
05 Aug 10	9.51000 +0.26	9.90	9.25	9.25	6,350
04 Aug 10	9.25000 +0.00	9.50	9.25	9.25	2,700
03 Aug 10	9.25000 +0.26	9.25	9.00	9.00	8,000
30 Jul 10	8.99000 +0.23	9.00	8.75	8.75	2,150
27 Jul 10	8.76000 -0.44	9.20	8.76	9.20	1,300
23 Jul 10	9.20000 +0.15	9.20	9.19	9.19	1,100
22 Jul 10	9.05000 +0.05	9.05	9.00	9.04	2,600
21 Jul 10	9.00000 +0.25	9.00	8.95	9.00	21,050
20 Jul 10	8.75000 -0.25	8.75	8.75	8.75	5,050
19 Jul 10	9.00000 +0.24	9.00	8.98	8.98	3,700
15 Jul 10	8.76000 +0.31	8.76	8.76	8.76	1,000
14 Jul 10	8.45000 -0.30	8.45	8.44	8.44	5,140
09 Jul 10	8.75000 +0.25	8.75	8.75	8.75	400
08 Jul 10	8.50000 +0.10	8.50	8.50	8.50	1,000
07 Jul 10	8.40000 +0.11	8.40	8.09	8.10	19,200
06 Jul 10	8.29000 +0.65	8.29	7.67	7.67	2,600
05 Jul 10	7.64000 -0.45	7.64	7.62	7.62	900
02 Jul 10	8.09000 +0.49	8.10	8.09	8.09	2,550
30 Jun 10	7.60000 +0.10	8.29	7.60	8.29	2,741
29 Jun 10	7.50000 -0.60	8.01	7.50	8.00	6,147
24 Jun 10	8.10000 -0.39	8.21	8.10	8.21	17,225
18 Jun 10	8.49000 +0.13	8.49	8.36	8.36	22,200
17 Jun 10	8.36000 -0.03	8.36	8.36	8.36	3,000
16 Jun 10	8.39000 -0.01	8.39	8.39	8.39	2,200
15 Jun 10	8.40000 -0.04	8.50	8.22	8.49	33,900
11 Jun 10	8.44000 +0.54	8.45	8.00	8.00	3,300
10 Jun 10	7.90000 -0.14	7.93	7.90	7.93	3,750
08 Jun 10	8.04000 -0.45	8.50	8.04	8.50	2,600
07 Jun 10	8.49000 +0.48	8.50	8.10	8.10	4,520
04 Jun 10	8.01000 -0.02	8.39	8.01	8.39	7,000
03 Jun 10	8.03000 -0.38	8.49	8.03	8.49	2,300
02 Jun 10	8.41000 -0.72	8.41	8.32	8.33	500
01 Jun 10	9.13000 +0.07	9.13	9.13	9.13	100
27 May 10	9.06000 +0.46	9.06	9.06	9.06	100
26 May 10	8.60000 +0.08	8.61	8.50	8.51	5,348
25 May 10	8.52000 -0.32	8.52	8.52	8.52	300
21 May 10	8.84000 +0.00	8.84	8.10	8.54	3,212
19 May 10	8.84000 -0.01	8.84	8.84	8.84	300
18 May 10	8.85000 +0.35	8.85	8.52	8.52	46,600
17 May 10	8.50000 -0.09	8.52	8.50	8.52	3,300
13 May 10	8.59000 -0.01	8.59	8.52	8.52	1,090
12 May 10	8.60000 +0.08	8.60	8.60	8.60	100
11 May 10	8.52000 +0.02	8.52	8.51	8.52	3,400
10 May 10	8.50000 +0.00	8.51	8.50	8.51	17,994
07 May 10	8.50000 +0.00	9.19	8.50	9.19	6,000
06 May 10	8.50000 +0.00	8.61	8.42	8.51	6,600
05 May 10	8.50000 -0.39	8.71	8.50	8.71	3,500
04 May 10	8.89000 -0.30	8.90	8.89	8.90	1,100
03 May 10	9.19000 -0.49	9.26	9.00	9.26	2,600
30 Apr 10	9.68000 +0.18	9.69	9.20	9.20	5,220
27 Apr 10	9.50000 +0.17	9.74	9.25	9.25	5,000
23 Apr 10	9.33000 +0.63	9.33	8.85	8.85	5,437
21 Apr 10	8.70000 +0.01	8.70	8.69	8.69	3,100
20 Apr 10	8.69000 +0.40	8.69	8.30	8.30	9,100
19 Apr 10	8.29000 +0.09	8.50	8.05	8.06	3,190
16 Apr 10	8.20000 +0.00	8.30	8.20	8.20	13,710
15 Apr 10	8.20000 +0.00	8.25	8.20	8.25	8,618
14 Apr 10	8.20000 +0.00	8.24	8.20	8.24	425
13 Apr 10	8.20000 +0.00	8.20	8.20	8.20	565
12 Apr 10	8.20000 -0.10	8.50	8.20	8.20	75,200
09 Apr 10	8.30000 +0.10	8.30	8.15	8.20	37,030
08 Apr 10	8.20000 +0.00	8.20	8.19	8.20	32,600
07 Apr 10	8.20000 +0.11	8.40	8.20	8.40	600
06 Apr 10	8.09000 -0.05	8.10	8.00	8.01	4,502
05 Apr 10	8.14000 +0.79	8.14	7.58	7.58	7,000
31 Mar 10	7.35000 +0.10	7.40	7.35	7.40	30,500
25 Mar 10	7.25000 +0.00	7.25	7.25	7.25	3,100
24 Mar 10	7.25000 +0.00	7.30	7.25	7.30	4,900
23 Mar 10	7.25000 -0.15	7.40	7.25	7.40	2,280
22 Mar 10	7.40000 +0.00	7.40	7.40	7.40	880
19 Mar 10	7.40000 +0.00	7.40	7.40	7.40	300
18 Mar 10	7.40000 -0.20	7.51	7.40	7.51	1,000
15 Mar 10	7.60000 +0.10	7.60	7.60	7.60	200
12 Mar 10	7.50000 -0.22	7.70	7.50	7.70	35,060
11 Mar 10	7.72000 +0.09	7.72	7.50	7.50	3,300
10 Mar 10	7.63000 +0.03	7.63	7.45	7.45	30,500
09 Mar 10	7.60000 +0.35	7.60	7.49	7.49	1,860
05 Mar 10	7.25000 +0.25	7.25	7.25	7.25	100
04 Mar 10	7.00000 -0.43	7.02	7.00	7.02	2,012
02 Mar 10	7.43000 +0.43	7.43	6.81	6.81	514,521
01 Mar 10	7.00000 -0.05	7.34	7.00	7.34	6,260
26 Feb 10	7.05000 +0.05	7.05	6.95	6.96	1,320
25 Feb 10	7.00000 +0.00	7.00	7.00	7.00	100
23 Feb 10	7.00000 -0.01	7.00	7.00	7.00	339
22 Feb 10	7.01000 -0.04	7.75	6.81	6.81	5,350
19 Feb 10	7.05000 -0.35	7.26	7.00	7.26	8,809
18 Feb 10	7.40000 -0.10	7.41	7.40	7.41	1,000
10 Feb 10	7.50000 +0.00	7.50	7.40	7.50	6,775
09 Feb 10	7.50000 -0.01	7.51	7.50	7.51	1,100
08 Feb 10	7.51000 -0.34	7.80	7.51	7.80	1,412
05 Feb 10	7.85000 +0.00	7.86	7.85	7.86	840
03 Feb 10	7.85000 -0.15	7.85	7.85	7.85	300
02 Feb 10	8.00000 +0.00	8.00	8.00	8.00	1,400
01 Feb 10	8.00000 +0.00	8.01	8.00	8.01	800
29 Jan 10	8.00000 -0.01	8.01	8.00	8.01	14,021
28 Jan 10	8.01000 -0.15	8.02	8.00	8.01	167,700
27 Jan 10	8.16000 -0.04	8.39	8.16	8.39	2,000
25 Jan 10	8.20000 -0.10	8.27	7.70	8.27	13,200
21 Jan 10	8.30000 -0.20	8.49	8.30	8.49	600
20 Jan 10	8.50000 -0.10	8.54	8.50	8.54	10,000
11 Jan 10	8.60000 +0.05	8.60	8.60	8.60	500
08 Jan 10	8.55000 +0.00	8.55	8.55	8.55	28,000
07 Jan 10	8.55000 -0.01	8.56	8.55	8.56	1,265
06 Jan 10	8.56000 -0.29	8.56	8.56	8.56	8,560
05 Jan 10	8.85000 -0.03	8.85	8.84	8.84	7,897
30 Dec 09	8.88000 +0.42	8.88	8.88	8.88	100
29 Dec 09	8.46000 +0.00	8.46	8.45	8.45	1,102