FUNDMANAGER.co.uk

OHB SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	195.00000 -3.80	205.50	185.60	204.00	35,599
19 Oct 26	198.80000 +7.20	208.50	196.40	203.50	55,297
16 Oct 26	191.60001 +22.00	199.00	173.00	174.60	65,423
15 Oct 26	169.60001 -3.40	173.20	164.60	169.20	24,800
14 Oct 26	173.00000 +16.60	175.00	158.20	160.00	35,818
13 Oct 26	156.39999 -2.60	160.40	155.40	159.00	19,349
12 Oct 26	159.00000 +1.20	161.20	157.80	158.20	11,149
09 Oct 26	157.80000 -0.40	161.80	154.80	158.80	28,367
08 Oct 26	158.20000 -4.40	162.60	156.80	161.60	30,417
07 Oct 26	162.60001 -5.40	168.00	160.60	166.20	24,143
06 Oct 26	168.00000 -3.80	172.60	165.00	172.60	30,481
05 Oct 26	171.80000 +0.20	174.60	170.60	173.60	19,810
02 Oct 26	171.60001 +1.20	176.00	169.80	170.60	38,121
01 Oct 26	170.39999 -7.60	179.60	170.40	177.40	51,080
30 Sep 26	178.00000 -1.00	181.80	174.40	177.40	36,078
29 Sep 26	179.00000 -8.60	184.20	174.00	184.20	52,332
28 Sep 26	187.60001 +8.60	187.60	176.40	179.00	34,978
25 Sep 26	179.00000 +8.40	184.00	172.60	178.40	36,168
24 Sep 26	170.60001 -5.80	178.20	165.80	172.00	30,774
23 Sep 26	176.39999 +6.40	179.20	169.00	171.00	26,268
22 Sep 26	170.00000 -7.60	177.60	170.00	176.00	23,869
21 Sep 26	177.60001 +2.60	177.60	170.60	177.60	24,472
18 Sep 26	175.00000 -1.00	178.60	171.40	178.00	234,357
17 Sep 26	176.00000 -1.00	181.60	176.00	178.40	40,547
16 Sep 26	177.00000 -0.40	180.60	174.80	178.60	16,038
15 Sep 26	177.39999 +0.60	181.20	176.60	176.60	20,678
14 Sep 26	176.80000 +0.60	182.80	174.60	179.40	30,541
11 Sep 26	176.20000 -1.60	181.00	175.60	178.00	17,299
10 Sep 26	177.80000 -3.00	182.40	176.40	180.20	32,540
09 Sep 26	180.80000 -4.40	184.60	177.80	183.00	32,700
08 Sep 26	185.20000 -2.60	190.20	181.20	187.60	33,261
07 Sep 26	187.80000 +3.60	197.80	187.00	187.20	62,023
04 Sep 26	184.20000 -0.40	190.80	183.40	186.40	34,766
03 Sep 26	184.60001 +6.60	185.20	176.80	179.00	41,401
02 Sep 26	178.00000 -6.00	184.00	175.00	180.40	43,225
01 Sep 26	184.00000 -17.50	203.50	180.40	203.00	96,967
31 Aug 26	201.50000 +11.90	213.50	192.00	196.80	225,465
28 Aug 26	189.60001 -0.60	198.40	189.60	194.80	24,887
27 Aug 26	190.20000 -4.60	195.00	188.00	194.20	16,924
26 Aug 26	194.80000 +2.60	203.00	185.80	202.50	37,884
25 Aug 26	192.20000 -8.30	202.00	192.20	201.00	24,784
24 Aug 26	200.50000 -19.50	220.00	195.20	220.00	42,780
21 Aug 26	220.00000 -9.00	230.00	219.00	229.00	17,630
20 Aug 26	229.00000 -6.50	244.00	228.50	241.00	13,228
19 Aug 26	235.50000 -16.00	250.00	231.00	249.50	14,239
18 Aug 26	251.50000 -14.00	264.50	245.50	264.50	23,699
17 Aug 26	265.50000 +6.50	278.50	265.00	265.00	30,712
14 Aug 26	259.00000 +4.50	268.00	256.00	259.00	10,621
13 Aug 26	254.50000 -4.50	272.00	253.00	262.50	26,868
12 Aug 26	259.00000 +13.50	259.00	245.50	247.00	20,903
11 Aug 26	245.50000 +13.00	248.50	232.50	234.00	14,958
10 Aug 26	232.50000 +4.00	235.00	222.50	235.00	28,326
07 Aug 26	228.50000 -8.50	248.00	226.50	248.00	18,835
06 Aug 26	237.00000 -11.50	246.00	232.00	236.50	21,048
05 Aug 26	248.50000 -5.00	265.00	247.00	265.00	26,570
04 Aug 26	253.50000 +20.00	255.00	238.00	238.00	16,683
03 Aug 26	233.50000 +6.00	240.50	227.50	236.00	17,247
31 Jul 26	227.50000 -4.00	241.50	226.00	235.00	12,144
30 Jul 26	231.50000 -0.50	238.50	228.00	230.00	10,289
29 Jul 26	232.00000 -2.50	238.50	228.00	235.50	11,864
28 Jul 26	234.50000 -6.50	243.00	231.00	239.00	12,266
27 Jul 26	241.00000 +2.50	245.50	237.50	241.50	11,200
24 Jul 26	238.50000 -1.50	247.50	237.00	239.00	7,904
23 Jul 26	240.00000 -8.50	251.00	240.00	248.50	19,705
22 Jul 26	248.50000 +2.50	255.00	242.50	246.00	16,594
21 Jul 26	246.00000 +2.50	250.00	241.50	247.00	10,726
20 Jul 26	243.50000 +1.50	248.50	241.50	242.00	18,663
17 Jul 26	242.00000 -0.50	242.00	225.00	234.00	26,296
16 Jul 26	242.50000 -8.50	251.00	233.50	251.00	40,974
15 Jul 26	251.00000 -14.00	264.00	251.00	264.00	39,005
14 Jul 26	265.00000 +2.50	269.50	256.50	261.00	29,483
13 Jul 26	262.50000 -7.00	269.00	260.00	266.50	29,772
10 Jul 26	269.50000 -1.50	272.00	261.50	272.00	30,058
09 Jul 26	271.00000 -8.00	288.00	267.50	282.50	22,571
08 Jul 26	279.00000 +4.00	284.50	262.50	277.00	50,564
07 Jul 26	275.00000 -14.50	290.00	273.50	290.00	28,845
06 Jul 26	289.50000 -7.50	307.00	283.00	294.00	27,974
03 Jul 26	297.00000 +24.50	297.00	273.50	274.00	35,941
02 Jul 26	272.50000 -6.50	281.00	269.50	280.00	43,694
01 Jul 26	279.00000 -3.50	285.00	269.00	280.50	63,098
30 Jun 26	282.50000 +1.00	289.00	279.00	289.00	38,779
29 Jun 26	281.50000 +11.50	289.00	275.50	286.00	64,054
26 Jun 26	270.00000 -42.00	310.50	268.00	307.00	394,156
25 Jun 26	312.00000 -62.50	345.00	308.50	345.00	67,645
24 Jun 26	374.50000 -0.50	378.50	366.00	377.00	6,332
23 Jun 26	375.00000 -24.50	388.00	375.00	380.50	7,151
22 Jun 26	399.50000 -6.00	405.50	370.00	372.50	11,427
19 Jun 26	405.50000 +37.50	405.50	368.00	375.00	26,945
18 Jun 26	368.00000 -12.00	400.00	368.00	396.50	13,761
17 Jun 26	380.00000 -58.50	442.50	378.00	435.00	19,095
16 Jun 26	438.50000 +34.50	446.00	408.00	413.50	19,790
15 Jun 26	404.00000 -6.50	413.00	366.50	392.50	17,501
12 Jun 26	410.50000 +4.00	416.00	394.50	408.00	12,687
11 Jun 26	406.50000 +39.50	409.50	367.50	372.00	8,982
10 Jun 26	367.00000 -9.00	384.50	365.00	375.00	5,335
09 Jun 26	376.00000 -36.50	409.50	369.50	409.50	11,444
08 Jun 26	412.50000 +36.50	421.00	365.50	365.50	11,409
05 Jun 26	376.00000 -2.00	392.00	364.50	385.00	8,033
04 Jun 26	378.00000 +16.00	388.00	344.50	362.00	8,469
03 Jun 26	362.00000 -25.50	388.00	360.50	383.50	17,064
02 Jun 26	387.50000 -24.00	436.00	379.50	436.00	12,807
01 Jun 26	411.50000 -31.00	459.50	407.00	456.50	10,579
29 May 26	442.50000 -24.50	477.50	420.50	460.50	14,873
28 May 26	467.00000 +19.00	512.00	454.00	480.00	18,543
27 May 26	448.00000 -119.00	579.00	445.00	568.00	30,190
26 May 26	567.00000 -29.00	596.00	555.00	596.00	9,874
25 May 26	596.00000 +6.00	633.00	592.00	601.00	6,774
22 May 26	590.00000 -24.00	645.00	545.00	635.00	29,303
21 May 26	614.00000 +44.00	685.00	600.00	603.00	49,201
20 May 26	570.00000 +21.00	570.00	523.00	545.00	12,629
19 May 26	549.00000 +65.00	629.00	485.00	485.00	55,446
18 May 26	484.00000 +24.00	498.00	418.00	434.00	16,914
15 May 26	460.00000 -35.50	468.50	412.00	450.00	29,804
14 May 26	495.50000 +93.00	495.50	394.00	399.00	19,825
13 May 26	402.50000 +51.50	402.50	344.50	347.50	15,908
12 May 26	351.00000 +33.00	351.00	303.50	316.50	17,671
11 May 26	318.00000 +16.50	318.00	292.50	303.50	10,102
08 May 26	301.50000 +11.00	308.00	289.50	292.00	8,519
07 May 26	290.50000 +10.50	297.00	277.00	283.50	5,907
06 May 26	280.00000 +3.00	285.00	268.00	277.00	5,026
05 May 26	277.00000 -19.50	296.50	277.00	290.00	4,231
04 May 26	296.50000 +18.50	296.50	277.00	281.50	3,297
30 Apr 26	278.00000 +13.00	279.00	261.50	265.00	3,614
29 Apr 26	265.00000 -1.50	274.50	263.50	272.50	2,716
28 Apr 26	266.50000 -10.50	277.00	260.00	275.50	6,242
27 Apr 26	277.00000 -7.50	288.50	275.00	286.00	5,322
24 Apr 26	284.50000 -10.50	295.00	280.50	295.00	4,419
23 Apr 26	295.00000 +1.00	295.50	282.50	294.50	2,628
22 Apr 26	294.00000 -6.00	298.50	287.00	298.50	4,772
21 Apr 26	300.00000 -8.00	315.00	289.00	303.50	9,393
20 Apr 26	308.00000 +7.50	308.00	297.00	305.00	9,883
17 Apr 26	300.50000 +0.00	328.00	275.50	302.50	18,873
16 Apr 26	300.50000 +5.50	309.00	285.50	289.00	21,148
15 Apr 26	295.00000 +15.00	295.00	278.00	278.00	7,535
14 Apr 26	280.00000 -10.50	285.50	276.00	285.50	3,347
13 Apr 26	290.50000 +26.50	290.50	265.50	265.50	4,620
10 Apr 26	264.00000 -26.00	290.00	261.00	288.50	9,402
09 Apr 26	290.00000 -2.00	292.00	284.00	291.50	3,289
08 Apr 26	292.00000 +12.00	296.50	285.00	295.00	4,432
07 Apr 26	280.00000 +3.00	294.50	276.00	276.00	5,808
02 Apr 26	277.00000 -22.00	285.00	265.00	283.00	11,957
01 Apr 26	299.00000 +31.00	299.00	271.00	275.00	12,047
31 Mar 26	268.00000 +3.00	270.00	259.00	266.00	2,929
30 Mar 26	265.00000 +8.00	265.00	254.00	254.00	2,303
27 Mar 26	257.00000 -2.00	264.00	243.00	260.00	5,527
26 Mar 26	259.00000 -27.00	278.00	256.00	275.00	6,460
25 Mar 26	286.00000 +29.00	286.00	259.00	259.00	10,024
24 Mar 26	257.00000 -3.00	267.00	252.00	267.00	3,307
23 Mar 26	260.00000 +0.00	267.00	242.00	255.00	6,778
20 Mar 26	260.00000 +12.00	266.00	249.00	255.00	7,879
19 Mar 26	248.00000 -7.00	254.00	238.00	245.00	3,722
18 Mar 26	255.00000 +5.00	271.00	253.00	255.00	7,755
17 Mar 26	250.00000 +6.00	260.00	238.00	244.00	5,026
16 Mar 26	244.00000 +2.00	256.00	240.00	246.00	5,093
13 Mar 26	242.00000 -13.00	257.00	240.00	254.00	4,964
12 Mar 26	255.00000 +0.00	261.00	250.00	256.00	3,964
11 Mar 26	255.00000 -7.00	267.00	251.00	258.00	8,157
10 Mar 26	262.00000 +5.00	271.00	253.00	270.00	7,957
09 Mar 26	257.00000 +31.00	262.00	236.00	250.00	16,450
06 Mar 26	226.00000 +6.00	236.00	223.00	226.00	4,010
05 Mar 26	220.00000 -7.00	239.00	220.00	231.00	7,702
04 Mar 26	227.00000 +18.00	229.00	210.00	210.00	5,768
03 Mar 26	209.00000 -8.00	217.00	203.00	212.00	10,003
02 Mar 26	217.00000 -1.00	222.00	213.00	220.00	7,178
27 Feb 26	218.00000 -12.00	235.00	216.00	233.00	4,794
26 Feb 26	230.00000 +16.00	235.00	216.00	216.00	7,020
25 Feb 26	214.00000 -7.00	227.00	212.00	212.00	7,454
24 Feb 26	221.00000 -18.00	233.00	216.00	225.00	21,263
23 Feb 26	239.00000 -16.00	253.00	224.00	246.00	17,460
20 Feb 26	255.00000 -5.00	266.00	251.00	262.00	5,324
19 Feb 26	260.00000 -3.00	265.00	254.00	265.00	1,747
18 Feb 26	263.00000 -1.00	267.00	247.00	265.00	8,373
17 Feb 26	264.00000 -1.00	269.00	256.00	262.00	2,956
16 Feb 26	265.00000 +0.00	268.00	262.00	265.00	1,802
13 Feb 26	265.00000 +2.00	267.00	255.00	263.00	3,199
12 Feb 26	263.00000 +1.00	272.00	260.00	269.00	2,830
11 Feb 26	262.00000 -4.00	270.00	260.00	270.00	2,772
10 Feb 26	266.00000 -15.00	285.00	265.00	281.00	5,603
09 Feb 26	281.00000 +30.00	281.00	263.00	263.00	15,422
06 Feb 26	251.00000 +3.00	265.00	245.00	245.00	7,749
05 Feb 26	248.00000 -15.00	265.00	240.00	261.00	10,584
04 Feb 26	263.00000 -9.00	280.00	260.00	277.00	8,480
03 Feb 26	272.00000 +15.00	285.00	256.00	256.00	11,327
02 Feb 26	257.00000 -42.00	275.00	246.00	272.00	21,577
30 Jan 26	299.00000 +22.00	306.00	279.00	292.00	20,356
29 Jan 26	277.00000 -12.00	314.00	272.00	280.00	45,031
28 Jan 26	289.00000 +19.00	320.00	271.00	311.00	51,951
27 Jan 26	270.00000 +36.00	285.00	243.00	257.00	76,421
26 Jan 26	234.00000 +61.00	242.00	181.00	183.00	71,353
23 Jan 26	173.00000 -1.00	173.00	165.50	170.00	7,957
22 Jan 26	174.00000 +17.50	178.00	158.50	158.50	13,147
21 Jan 26	156.50000 +8.50	159.00	149.00	149.00	14,059
20 Jan 26	148.00000 -3.00	151.00	140.50	150.50	8,370
19 Jan 26	151.00000 +10.50	157.00	139.50	141.00	16,449
16 Jan 26	140.50000 +4.00	141.50	133.50	137.50	5,578
15 Jan 26	136.50000 -3.50	141.00	134.50	139.00	1,460
14 Jan 26	140.00000 -0.50	140.00	137.00	140.00	3,406
13 Jan 26	140.50000 +1.00	142.50	136.50	140.50	5,448
12 Jan 26	139.50000 +0.50	148.50	134.50	139.00	6,303
09 Jan 26	139.00000 +2.50	141.50	134.00	136.00	8,348
08 Jan 26	136.50000 -4.50	143.00	129.50	140.50	7,907
07 Jan 26	141.00000 +8.00	142.00	132.00	134.50	9,833
06 Jan 26	133.00000 +3.00	139.50	129.00	131.00	7,372
05 Jan 26	130.00000 +6.50	131.00	126.00	126.00	4,220
02 Jan 26	123.50000 +7.00	126.00	118.50	118.50	3,539
30 Dec 25	116.50000 -5.50	121.00	115.50	121.00	2,750
29 Dec 25	122.00000 +4.00	125.00	118.50	119.50	6,149
23 Dec 25	118.00000 -4.00	120.50	116.00	119.50	5,346
22 Dec 25	122.00000 +14.00	123.50	108.00	108.00	19,163
19 Dec 25	108.00000 -1.00	108.00	104.50	104.50	2,933
18 Dec 25	109.00000 +0.00	109.00	109.00	109.00	3,419
17 Dec 25	109.00000 +0.00	109.00	109.00	109.00	3,220
16 Dec 25	109.00000 +0.00	109.00	109.00	109.00	5,055
15 Dec 25	109.00000 +0.00	109.00	109.00	109.00	4,431
12 Dec 25	109.00000 +0.00	109.00	109.00	109.00	850
11 Dec 25	109.00000 -0.50	111.00	108.00	109.50	1,380
10 Dec 25	109.50000 -1.50	111.50	107.50	111.50	2,433
09 Dec 25	111.00000 +0.00	116.00	110.50	111.00	2,827
08 Dec 25	111.00000 -1.50	114.50	110.50	114.50	1,394
05 Dec 25	112.50000 +0.50	116.00	112.00	113.00	3,052
04 Dec 25	112.00000 +0.50	112.50	106.00	110.00	3,717
03 Dec 25	111.50000 +1.50	112.00	107.50	111.50	2,491
02 Dec 25	110.00000 -6.50	116.50	109.00	116.00	2,189
01 Dec 25	116.50000 +2.50	118.50	112.00	118.50	4,083
28 Nov 25	114.00000 +1.50	119.00	112.50	117.00	7,443
27 Nov 25	112.50000 +15.10	120.50	110.50	112.50	10,370
26 Nov 25	97.40000 +0.00	97.40	97.40	97.40	0
25 Nov 25	97.40000 -2.40	99.80	95.80	99.80	3,381
24 Nov 25	99.80000 +2.80	101.50	97.60	99.00	3,268
21 Nov 25	97.00000 -5.00	101.00	95.20	99.40	4,674
20 Nov 25	102.00000 -1.50	108.50	101.50	107.00	2,609
19 Nov 25	103.50000 -0.50	106.00	100.50	103.50	3,612
18 Nov 25	104.00000 -2.50	107.00	102.50	105.00	2,813
17 Nov 25	106.50000 -1.50	111.50	106.50	106.50	2,551
14 Nov 25	108.00000 +2.00	111.00	104.00	111.00	3,376
13 Nov 25	106.00000 +0.00	106.00	106.00	106.00	6,447
12 Nov 25	106.00000 -2.50	113.00	106.00	110.50	4,475
11 Nov 25	108.50000 +3.00	109.00	105.00	105.50	2,472
10 Nov 25	105.50000 +4.50	113.50	105.00	106.50	10,056
07 Nov 25	101.00000 +0.00	101.00	101.00	101.00	2,746
06 Nov 25	101.00000 -2.50	105.00	99.00	105.00	2,590
05 Nov 25	103.50000 -2.50	106.00	102.50	106.00	2,362
04 Nov 25	106.00000 -3.00	108.50	104.50	108.50	3,484
03 Nov 25	109.00000 +9.80	118.50	105.00	105.50	16,080
31 Oct 25	99.20000 +3.80	103.50	95.00	95.00	6,378
30 Oct 25	95.40000 -6.60	103.00	95.00	100.00	6,224
29 Oct 25	102.00000 -4.00	106.00	101.50	104.50	2,931
28 Oct 25	106.00000 -3.50	109.00	103.50	108.00	6,438
27 Oct 25	109.50000 -8.00	119.00	109.50	118.50	2,825
24 Oct 25	117.50000 +3.00	119.50	109.50	114.50	7,282
23 Oct 25	114.50000 -0.50	122.00	113.00	116.50	4,456
22 Oct 25	115.00000 -7.50	122.50	115.00	122.50	3,874
21 Oct 25	122.50000 +8.50	122.50	116.00	116.00	5,250
20 Oct 25	114.00000 +0.50	123.00	114.00	119.00	7,879
17 Oct 25	113.50000 -13.00	125.50	113.00	122.00	15,424
16 Oct 25	126.50000 -11.50	139.00	125.00	138.50	9,520
15 Oct 25	138.00000 +18.00	145.00	120.00	120.00	20,776
14 Oct 25	120.00000 -5.50	125.50	117.50	124.50	6,829
13 Oct 25	125.50000 +1.50	131.00	123.00	130.00	6,845
10 Oct 25	124.00000 -12.50	140.50	123.00	136.00	11,769
09 Oct 25	136.50000 -9.50	147.50	129.00	132.00	17,421
08 Oct 25	146.00000 +0.00	146.00	146.00	146.00	17,562
07 Oct 25	146.00000 -11.50	162.00	145.50	160.00	11,282
06 Oct 25	157.50000 -17.00	167.00	141.50	167.00	51,247
03 Oct 25	174.50000 +49.00	194.00	134.00	134.50	79,158
02 Oct 25	125.50000 +21.50	134.00	110.50	110.50	35,601
01 Oct 25	104.00000 -4.00	106.00	95.20	102.50	15,491
30 Sep 25	108.00000 +0.00	108.00	108.00	108.00	15,358
29 Sep 25	108.00000 +23.20	113.50	88.20	88.20	39,428
26 Sep 25	84.80000 +4.00	85.60	81.00	81.00	21,153
25 Sep 25	80.80000 +15.00	83.20	65.00	66.40	31,818
24 Sep 25	65.80000 -0.20	66.60	65.20	65.20	1,112
23 Sep 25	66.00000 +1.00	67.20	64.00	65.40	3,889
22 Sep 25	65.00000 +0.00	65.00	65.00	65.00	389
19 Sep 25	65.00000 +0.00	65.40	65.00	65.20	737
18 Sep 25	65.00000 +0.80	65.00	64.20	64.20	896
17 Sep 25	64.20000 -1.00	65.00	64.00	64.20	420
16 Sep 25	65.20000 +1.00	65.60	64.00	64.00	1,132
15 Sep 25	64.20000 -1.00	66.20	63.60	65.00	4,816
12 Sep 25	65.20000 -1.60	66.00	65.20	65.60	581
11 Sep 25	66.80000 +1.40	66.80	66.40	66.40	254
10 Sep 25	65.40000 -0.20	66.20	64.80	65.60	554
09 Sep 25	65.60000 -2.20	67.40	65.60	67.40	212
08 Sep 25	67.80000 +0.40	67.80	67.20	67.80	139
05 Sep 25	67.40000 -0.60	69.40	66.20	69.40	2,424
04 Sep 25	68.00000 -1.80	70.20	68.00	70.20	1,062
03 Sep 25	69.80000 +5.60	71.00	65.20	65.20	6,048
02 Sep 25	64.20000 -2.80	66.20	64.20	66.20	1,177
01 Sep 25	67.00000 +1.00	67.40	65.80	66.80	325
29 Aug 25	66.00000 -0.60	67.80	66.00	66.80	805
28 Aug 25	66.60000 -0.20	68.00	66.20	68.00	155
27 Aug 25	66.80000 +1.60	67.40	64.20	65.20	741
26 Aug 25	65.20000 -3.00	67.60	65.20	67.60	2,367
25 Aug 25	68.20000 +0.80	68.20	67.00	67.00	252
22 Aug 25	67.40000 -1.20	69.20	67.20	68.00	1,269
21 Aug 25	68.60000 +0.40	69.00	68.00	69.00	537
20 Aug 25	68.20000 -1.60	70.80	68.20	70.40	452
19 Aug 25	69.80000 +0.20	70.60	69.00	69.40	701
18 Aug 25	69.60000 -0.20	70.80	69.40	69.80	1,091
15 Aug 25	69.80000 -0.20	71.40	68.60	71.40	1,086
14 Aug 25	70.00000 +2.00	70.00	68.20	68.80	440
13 Aug 25	68.00000 -2.80	68.40	67.00	68.40	1,503
12 Aug 25	70.80000 +0.00	70.80	70.80	70.80	1,365
11 Aug 25	70.80000 +4.80	72.60	69.40	70.40	4,622
08 Aug 25	66.00000 -0.40	67.20	64.80	66.20	3,902
07 Aug 25	66.40000 -0.20	68.40	66.00	68.20	2,573
06 Aug 25	66.60000 +0.40	67.80	65.80	65.80	1,664
05 Aug 25	66.20000 +1.20	67.20	65.20	65.20	1,506
04 Aug 25	65.00000 -1.80	66.40	63.60	66.20	1,920
01 Aug 25	66.80000 -1.40	68.00	66.60	68.00	1,239
31 Jul 25	68.20000 -2.20	70.80	67.60	70.80	963
30 Jul 25	70.40000 -1.40	72.20	70.40	71.80	548
29 Jul 25	71.80000 +0.40	72.80	71.40	71.60	1,038
28 Jul 25	71.40000 +0.80	73.00	71.00	72.00	2,266
25 Jul 25	70.60000 -0.80	71.20	70.40	71.00	1,023
24 Jul 25	71.40000 +3.20	71.80	70.40	70.60	304
23 Jul 25	68.20000 +0.00	68.20	68.20	68.20	767
22 Jul 25	68.20000 -1.80	70.00	68.00	69.60	2,572
21 Jul 25	70.00000 -0.80	70.60	69.80	70.60	303
18 Jul 25	70.80000 -0.20	71.00	70.20	71.00	314
17 Jul 25	71.00000 -1.80	71.20	69.80	70.80	1,741
16 Jul 25	72.80000 +0.00	72.80	72.80	72.80	728
15 Jul 25	72.80000 -1.60	74.20	72.80	74.20	200
14 Jul 25	74.40000 -2.60	75.80	74.00	75.80	1,554
11 Jul 25	77.00000 -1.00	78.00	76.40	78.00	395
10 Jul 25	78.00000 +0.00	78.60	77.00	77.60	1,122
09 Jul 25	78.00000 +2.20	78.80	76.60	77.20	2,677
08 Jul 25	75.80000 +2.40	76.80	74.00	74.00	2,311
07 Jul 25	73.40000 +0.20	73.40	72.60	73.20	895
04 Jul 25	73.20000 +0.20	73.40	71.80	72.00	1,676
03 Jul 25	73.00000 +0.20	73.40	72.00	73.00	2,084
02 Jul 25	72.80000 -0.20	72.80	71.80	72.20	8,436
01 Jul 25	73.00000 +0.00	73.00	73.00	73.00	1,908
30 Jun 25	73.00000 +0.00	73.00	73.00	73.00	4,117
27 Jun 25	73.00000 +2.40	74.80	70.20	71.00	7,374
26 Jun 25	70.60000 +3.60	71.20	67.00	67.20	5,096
25 Jun 25	67.00000 -1.60	68.80	66.80	67.80	3,620
24 Jun 25	68.60000 -1.60	70.80	67.80	70.80	4,448
23 Jun 25	70.20000 -2.00	72.20	70.00	71.60	1,580
20 Jun 25	72.20000 +0.40	72.60	71.60	71.60	2,293
19 Jun 25	71.80000 -2.20	74.00	71.80	73.60	1,344
18 Jun 25	74.00000 +0.00	74.40	73.00	74.20	4,053
17 Jun 25	74.00000 +0.00	74.40	71.00	74.40	4,824
16 Jun 25	74.00000 -1.60	77.40	72.60	77.00	12,672
13 Jun 25	75.60000 -1.40	75.80	74.60	75.60	3,342
12 Jun 25	77.00000 -1.00	80.00	77.00	77.80	2,206
11 Jun 25	78.00000 -3.20	82.00	78.00	82.00	1,882
10 Jun 25	81.20000 -1.60	84.00	81.20	83.20	5,253
09 Jun 25	82.80000 +3.40	82.80	79.80	81.00	2,205
06 Jun 25	79.40000 +2.60	81.00	78.20	78.20	7,571
05 Jun 25	76.80000 +0.60	78.20	76.00	76.80	4,804
04 Jun 25	76.20000 -0.20	77.00	75.60	77.00	2,285
03 Jun 25	76.40000 +0.80	78.20	75.60	76.20	8,234
02 Jun 25	75.60000 -1.20	78.40	74.80	77.20	10,378
30 May 25	76.80000 +1.40	76.80	74.60	75.00	4,374
29 May 25	75.40000 +4.20	76.80	72.60	73.00	7,315
28 May 25	71.20000 +0.20	72.00	70.60	71.40	3,438
27 May 25	71.00000 -1.00	72.20	69.80	72.20	6,196
26 May 25	72.00000 +8.20	72.60	64.80	64.80	12,124
23 May 25	63.80000 -3.00	66.40	62.80	66.40	6,408
22 May 25	66.80000 -0.80	67.40	65.60	67.20	733
21 May 25	67.60000 +0.60	67.60	65.40	65.60	955
20 May 25	67.00000 +0.00	67.60	66.20	67.00	686
19 May 25	67.00000 +0.40	67.80	66.80	67.00	448
16 May 25	66.60000 -0.60	67.40	66.20	67.20	269
15 May 25	67.20000 -0.20	67.80	66.80	67.80	411
14 May 25	67.40000 +1.00	67.80	66.20	66.20	1,351
13 May 25	66.40000 +0.60	67.00	65.00	66.20	1,640
12 May 25	65.80000 -1.60	67.60	64.60	67.60	2,532
09 May 25	67.40000 -2.60	68.80	66.20	68.60	2,920
08 May 25	70.00000 -0.60	70.80	66.00	70.40	6,341
07 May 25	70.60000 -1.20	72.00	70.00	71.40	3,699
06 May 25	71.80000 +0.60	72.40	69.60	71.40	7,499
05 May 25	71.20000 +0.20	71.20	69.80	71.00	1,632
02 May 25	71.00000 +0.00	71.80	69.60	71.00	4,442
30 Apr 25	71.00000 +0.00	71.60	69.80	71.60	1,080
29 Apr 25	71.00000 -0.80	72.40	70.40	72.40	955
28 Apr 25	71.80000 -1.00	72.80	71.80	72.80	819
25 Apr 25	72.80000 +0.00	72.80	71.60	72.20	1,493
24 Apr 25	72.80000 +0.20	73.00	70.40	73.00	803
23 Apr 25	72.60000 +0.20	73.00	71.60	72.20	3,713
22 Apr 25	72.40000 -0.40	72.80	70.00	72.20	2,661
17 Apr 25	72.80000 -1.60	74.80	71.20	74.00	3,577
16 Apr 25	74.40000 +0.00	78.00	73.00	75.40	1,331
15 Apr 25	74.40000 +0.40	75.00	73.40	74.20	6,345
14 Apr 25	74.00000 +1.20	75.80	73.60	75.00	3,916
11 Apr 25	72.80000 -1.20	76.20	72.40	76.20	2,936
10 Apr 25	74.00000 +1.60	77.80	72.80	77.80	6,361
09 Apr 25	72.40000 +3.40	73.00	69.00	69.00	8,330
08 Apr 25	69.00000 +4.80	70.00	66.00	66.20	2,878
07 Apr 25	64.20000 -2.20	64.40	60.60	62.80	6,237
04 Apr 25	66.40000 -3.60	71.20	65.80	71.00	2,405
03 Apr 25	70.00000 -0.40	70.80	67.00	68.60	5,384
02 Apr 25	70.40000 -0.20	70.80	68.60	70.20	2,063
01 Apr 25	70.60000 +0.00	72.00	69.60	72.00	903
31 Mar 25	70.60000 -0.40	70.80	69.40	70.80	971
28 Mar 25	71.00000 +0.80	71.20	69.20	71.20	2,476
27 Mar 25	70.20000 -1.00	71.20	69.40	71.20	1,165
26 Mar 25	71.20000 +1.40	71.60	68.60	69.20	4,330
25 Mar 25	69.80000 -3.00	72.20	68.40	71.60	4,105
24 Mar 25	72.80000 +2.00	74.00	72.20	74.00	5,125
21 Mar 25	70.80000 -6.00	78.20	69.80	77.60	17,052
20 Mar 25	76.80000 -6.60	84.60	74.00	84.00	16,002
19 Mar 25	83.40000 +2.00	87.80	82.20	82.60	10,222
18 Mar 25	81.40000 +4.60	84.00	78.20	83.60	12,023
17 Mar 25	76.80000 +3.40	77.00	74.80	75.40	7,107
14 Mar 25	73.40000 +1.80	73.60	71.40	71.80	5,361
13 Mar 25	71.60000 +4.00	71.60	68.40	68.40	4,331
12 Mar 25	67.60000 -1.80	70.60	66.20	69.00	7,829
11 Mar 25	69.40000 -5.20	75.40	66.80	74.80	15,372
10 Mar 25	74.60000 -1.80	77.80	74.40	77.20	13,735
07 Mar 25	76.40000 +0.80	77.00	76.40	77.00	12,279
06 Mar 25	75.60000 +6.60	76.80	71.00	72.20	22,285
05 Mar 25	69.00000 +0.80	70.60	65.60	69.00	7,905
04 Mar 25	68.20000 +0.20	69.00	66.80	69.00	8,767
03 Mar 25	68.00000 +4.00	68.00	64.80	66.40	5,272
28 Feb 25	64.00000 -3.00	67.00	64.00	67.00	3,430
27 Feb 25	67.00000 +0.60	67.80	66.80	66.80	1,625
26 Feb 25	66.40000 +0.20	67.00	65.20	65.20	495
25 Feb 25	66.20000 +3.00	67.00	63.60	64.80	867
24 Feb 25	63.20000 -0.20	63.80	62.80	63.20	458
21 Feb 25	63.40000 +0.00	66.00	63.00	65.80	779
20 Feb 25	63.40000 +0.20	68.40	62.20	63.20	4,524
19 Feb 25	63.20000 +0.00	63.20	62.20	62.40	927
18 Feb 25	63.20000 -1.80	64.60	60.40	63.60	10,083
17 Feb 25	65.00000 -3.40	69.00	64.40	69.00	4,823
14 Feb 25	68.40000 +4.80	69.20	63.80	63.80	9,376
13 Feb 25	63.60000 +3.40	66.00	60.80	61.00	4,507
12 Feb 25	60.20000 +0.00	61.00	59.60	60.60	403
11 Feb 25	60.20000 +2.20	60.20	57.60	58.80	2,370
10 Feb 25	58.00000 +0.80	58.00	56.20	56.20	341
07 Feb 25	57.20000 -0.20	58.40	56.60	58.40	707
06 Feb 25	57.40000 -1.00	58.80	55.80	58.80	3,880
05 Feb 25	58.40000 +1.40	58.80	56.00	56.00	1,930
04 Feb 25	57.00000 -2.00	60.60	54.80	60.20	3,811
03 Feb 25	59.00000 +1.60	59.20	55.60	56.40	1,300
31 Jan 25	57.40000 +2.60	58.00	53.80	55.00	3,898
30 Jan 25	54.80000 +1.20	55.00	53.60	53.80	2,072
29 Jan 25	53.60000 -0.40	54.40	51.80	54.20	1,844
28 Jan 25	54.00000 +3.20	54.00	50.60	51.00	885
27 Jan 25	50.80000 +2.10	50.80	48.80	48.80	5,794
24 Jan 25	48.70000 +0.00	48.80	48.40	48.40	866
23 Jan 25	48.70000 +0.00	49.50	48.30	49.50	553
22 Jan 25	48.70000 -0.20	49.40	48.20	48.20	164
21 Jan 25	48.90000 +0.40	49.20	47.50	47.50	2,711
20 Jan 25	48.50000 +0.90	48.70	47.60	48.20	2,962
17 Jan 25	47.60000 -0.40	48.40	47.20	47.20	635
16 Jan 25	48.00000 +0.30	48.40	47.90	48.00	728
15 Jan 25	47.70000 -0.50	48.50	47.00	48.50	355
14 Jan 25	48.20000 -0.40	48.50	48.20	48.50	66
13 Jan 25	48.60000 +1.10	48.70	48.30	48.40	1,264
10 Jan 25	47.50000 -0.60	48.30	47.40	47.40	918
09 Jan 25	48.10000 +1.20	48.10	47.00	47.10	2,077
08 Jan 25	46.90000 -0.30	46.90	46.20	46.60	176
07 Jan 25	47.20000 -0.10	47.20	46.20	46.80	2,794
06 Jan 25	47.30000 +0.00	47.30	47.00	47.20	445
03 Jan 25	47.30000 -0.70	47.30	47.30	47.30	53
02 Jan 25	48.00000 +0.10	48.70	47.10	48.70	1,533
30 Dec 24	47.90000 +0.10	48.00	47.60	48.00	1,002
27 Dec 24	47.80000 -1.10	49.00	47.60	48.90	1,818
23 Dec 24	48.90000 +1.50	49.00	47.10	47.70	4,585
20 Dec 24	47.40000 +0.10	47.60	46.50	47.60	225
19 Dec 24	47.30000 -0.30	47.30	46.20	46.50	852
18 Dec 24	47.60000 +0.10	47.70	47.60	47.70	20
17 Dec 24	47.50000 +0.50	48.00	47.00	47.10	1,698
16 Dec 24	47.00000 +1.00	47.50	44.90	45.70	11,642
13 Dec 24	46.00000 +0.00	46.60	45.90	45.90	1,472
12 Dec 24	46.00000 +0.10	46.70	45.00	45.00	2,086
11 Dec 24	45.90000 +0.90	45.90	45.60	45.70	126
10 Dec 24	45.00000 -1.20	45.20	45.00	45.00	1,473
09 Dec 24	46.20000 -0.80	46.90	46.20	46.30	2,422
06 Dec 24	47.00000 -1.20	48.90	47.00	48.70	3,253
05 Dec 24	48.20000 +1.30	48.20	47.20	47.20	742
04 Dec 24	46.90000 +0.00	46.90	46.30	46.30	104
03 Dec 24	46.90000 +0.00	47.40	46.50	46.50	140
02 Dec 24	46.90000 +0.10	47.30	46.20	46.90	102
29 Nov 24	46.80000 +0.20	46.80	46.10	46.10	790
28 Nov 24	46.60000 +0.20	46.60	46.20	46.20	100
27 Nov 24	46.40000 -0.50	47.30	46.40	47.30	1,050
26 Nov 24	46.90000 +0.20	47.40	46.30	46.50	759
25 Nov 24	46.70000 +0.40	46.80	46.40	46.80	7,514
22 Nov 24	46.30000 +0.10	46.80	46.20	46.50	709
21 Nov 24	46.20000 +0.00	46.50	46.20	46.50	64
20 Nov 24	46.20000 -0.80	47.70	46.00	47.70	2,282
19 Nov 24	47.00000 -0.50	47.90	46.80	47.10	1,634
18 Nov 24	47.50000 +0.90	47.50	46.00	46.00	416
15 Nov 24	46.60000 +0.30	47.70	45.70	46.40	2,015
14 Nov 24	46.30000 +0.40	46.40	46.30	46.40	275
13 Nov 24	45.90000 -0.50	46.40	45.60	46.40	822
12 Nov 24	46.40000 +0.70	46.40	45.30	46.00	1,664
11 Nov 24	45.70000 +0.00	45.80	45.20	45.80	1,848
08 Nov 24	45.70000 +0.50	45.70	44.40	45.30	1,255
07 Nov 24	45.20000 +0.00	45.30	45.20	45.30	414
06 Nov 24	45.20000 +0.10	45.20	44.90	44.90	440
05 Nov 24	45.10000 -0.20	45.20	45.00	45.10	828
04 Nov 24	45.30000 +0.00	45.30	45.20	45.20	412
01 Nov 24	45.30000 +0.00	45.40	45.30	45.40	16
31 Oct 24	45.30000 +0.00	45.30	45.00	45.00	211
30 Oct 24	45.30000 -0.30	45.50	45.30	45.50	555
29 Oct 24	45.60000 +0.20	45.60	45.20	45.30	541
28 Oct 24	45.40000 -0.40	45.50	45.00	45.00	300
25 Oct 24	45.80000 +0.30	45.80	45.10	45.50	349
24 Oct 24	45.50000 +0.50	45.60	45.00	45.00	1,010
23 Oct 24	45.00000 -0.20	45.60	44.70	45.40	1,437
22 Oct 24	45.20000 -0.10	45.20	45.00	45.00	254
21 Oct 24	45.30000 +0.50	45.30	45.00	45.10	486
18 Oct 24	44.80000 +0.00	44.80	44.40	44.80	243
16 Oct 24	44.80000 +0.00	44.90	44.80	44.90	504
15 Oct 24	44.80000 -0.40	45.30	44.80	45.30	193
14 Oct 24	45.20000 +0.40	45.50	45.20	45.50	240
11 Oct 24	44.80000 -1.10	45.10	44.80	45.00	805
10 Oct 24	45.90000 +1.30	45.90	45.30	45.30	2,003
09 Oct 24	44.60000 +0.40	44.60	44.60	44.60	25
08 Oct 24	44.20000 -1.00	45.10	43.70	45.10	1,529
07 Oct 24	45.20000 -0.30	45.40	44.90	44.90	736
04 Oct 24	45.50000 +0.30	45.50	45.10	45.40	1,500
03 Oct 24	45.20000 +0.40	45.50	44.90	44.90	3,537
02 Oct 24	44.80000 +0.20	44.80	44.40	44.40	1,202
01 Oct 24	44.60000 +0.20	44.80	44.10	44.70	455
30 Sep 24	44.40000 +0.20	44.40	44.00	44.10	1,030
27 Sep 24	44.20000 +0.20	44.40	43.80	43.80	1,084
26 Sep 24	44.00000 -0.50	44.10	43.80	44.10	205
25 Sep 24	44.50000 -0.30	44.90	44.10	44.80	580
24 Sep 24	44.80000 +0.10	44.80	44.50	44.70	781
23 Sep 24	44.70000 +0.10	44.70	44.10	44.10	629
20 Sep 24	44.60000 -0.30	44.60	44.30	44.30	350
19 Sep 24	44.90000 -0.20	45.40	44.60	45.10	654
18 Sep 24	45.10000 -0.10	45.30	44.80	45.00	1,516
17 Sep 24	45.20000 +0.20	45.20	44.10	44.10	1,194
16 Sep 24	45.00000 +0.30	45.10	44.60	45.10	370
12 Sep 24	44.70000 +0.50	44.80	44.10	44.20	1,881
11 Sep 24	44.20000 +0.60	44.60	43.60	43.80	364
10 Sep 24	43.60000 -0.40	44.30	43.40	43.80	4,354
09 Sep 24	44.00000 +0.40	44.30	43.70	44.30	507
06 Sep 24	43.60000 -0.90	44.30	43.20	44.10	2,848
05 Sep 24	44.50000 +0.20	44.50	44.00	44.30	567
04 Sep 24	44.30000 -0.30	44.50	44.20	44.50	813
03 Sep 24	44.60000 -0.30	45.40	44.50	45.00	633
02 Sep 24	44.90000 +0.10	44.90	44.50	44.60	1,492
30 Aug 24	44.80000 -0.30	45.30	44.80	44.90	2,338
29 Aug 24	45.10000 +0.60	45.50	44.40	44.50	4,435
28 Aug 24	44.50000 -1.40	45.30	44.30	45.30	2,165
27 Aug 24	45.90000 +1.70	46.00	44.30	44.30	2,582
26 Aug 24	44.20000 +0.10	44.20	43.70	43.70	613
23 Aug 24	44.10000 +0.00	44.10	43.70	44.00	540
21 Aug 24	44.10000 +0.10	44.10	43.80	43.90	316
20 Aug 24	44.00000 +0.10	44.00	43.80	44.00	1,716
19 Aug 24	43.90000 +0.10	44.00	43.60	43.60	912
16 Aug 24	43.80000 +0.00	43.80	43.60	43.80	58
15 Aug 24	43.80000 +0.40	43.80	43.60	43.60	789
14 Aug 24	43.40000 -0.40	43.50	43.00	43.50	790
13 Aug 24	43.80000 -0.10	43.80	43.60	43.60	24
09 Aug 24	43.90000 +0.30	43.90	43.40	43.40	91
08 Aug 24	43.60000 +0.00	44.00	43.20	43.20	1,013
07 Aug 24	43.60000 +0.60	43.60	43.30	43.40	727
06 Aug 24	43.00000 +0.50	43.40	42.50	43.00	474
05 Aug 24	42.50000 -0.80	43.00	41.60	41.60	2,969
02 Aug 24	43.30000 -0.80	43.80	43.00	43.70	2,248
01 Aug 24	44.10000 +0.20	44.30	44.10	44.30	34
31 Jul 24	43.90000 -0.20	44.00	43.90	44.00	54
30 Jul 24	44.10000 +0.30	44.10	43.80	43.80	752
29 Jul 24	43.80000 +0.00	44.00	43.80	44.00	3
26 Jul 24	43.80000 +0.00	43.80	43.60	43.60	100
25 Jul 24	43.80000 +0.10	43.80	43.50	43.50	877
24 Jul 24	43.70000 +0.10	43.70	43.50	43.50	432
23 Jul 24	43.60000 -0.10	43.70	43.50	43.70	6
22 Jul 24	43.70000 +0.20	43.70	43.60	43.60	112
19 Jul 24	43.50000 -0.30	43.50	43.50	43.50	1,086
18 Jul 24	43.80000 -0.10	43.80	43.70	43.70	110
17 Jul 24	43.90000 +0.00	44.00	43.70	44.00	696
16 Jul 24	43.90000 +0.90	44.00	43.40	43.60	4,642
15 Jul 24	43.00000 -0.80	44.20	43.00	44.20	393
12 Jul 24	43.80000 +0.80	44.40	43.70	43.70	3,487
11 Jul 24	43.00000 -1.10	43.70	43.00	43.70	524
10 Jul 24	44.10000 -0.30	44.50	43.70	44.50	1,375
09 Jul 24	44.40000 +0.40	44.60	43.70	43.70	902
08 Jul 24	44.00000 -0.20	44.30	43.80	44.30	451
05 Jul 24	44.20000 -0.50	44.30	44.00	44.30	500
04 Jul 24	44.70000 +0.70	44.70	44.30	44.30	4
03 Jul 24	44.00000 +0.00	44.00	44.00	44.00	615
02 Jul 24	44.00000 -0.20	44.00	43.60	43.60	222
01 Jul 24	44.20000 +0.70	44.20	43.70	43.70	356
28 Jun 24	43.50000 -1.00	44.00	43.50	44.00	187
26 Jun 24	44.50000 +0.60	45.80	43.50	43.50	8,372
25 Jun 24	43.90000 +0.00	44.00	43.70	44.00	8,639
24 Jun 24	43.90000 +0.10	44.00	43.90	43.90	152
21 Jun 24	43.80000 -0.10	43.80	43.50	43.50	2
20 Jun 24	43.90000 +0.10	44.00	43.70	44.00	405
18 Jun 24	43.80000 +0.00	44.10	43.80	44.10	256
17 Jun 24	43.80000 +0.00	44.00	43.80	44.00	5
14 Jun 24	43.80000 -0.20	44.10	43.80	44.10	652
13 Jun 24	44.00000 +0.20	44.30	43.30	43.60	1,390
12 Jun 24	43.80000 +0.00	44.20	43.80	44.20	148
11 Jun 24	43.80000 +0.00	44.00	43.80	44.00	15
10 Jun 24	43.80000 +0.00	44.50	43.20	43.20	1,428
06 Jun 24	43.80000 +0.20	44.00	43.60	43.60	2,160
05 Jun 24	43.60000 -0.10	43.70	43.60	43.70	6
04 Jun 24	43.70000 +0.10	43.70	43.50	43.50	2,078
03 Jun 24	43.60000 +0.10	43.60	43.40	43.50	123
31 May 24	43.50000 -0.10	43.60	43.00	43.60	2,773
30 May 24	43.60000 +0.30	43.60	43.30	43.50	1,646
29 May 24	43.30000 +0.00	43.50	43.30	43.50	154
28 May 24	43.30000 +0.00	43.30	43.00	43.00	500
27 May 24	43.30000 -0.10	43.30	43.10	43.10	35
24 May 24	43.40000 +0.00	43.40	43.10	43.10	44
23 May 24	43.40000 +0.20	43.60	43.40	43.50	13
22 May 24	43.20000 -0.20	43.20	43.20	43.20	25
21 May 24	43.40000 +0.00	43.40	43.20	43.20	1
20 May 24	43.40000 +0.30	43.60	43.00	43.00	920
17 May 24	43.10000 -0.10	43.50	43.10	43.50	620
16 May 24	43.20000 -0.20	43.40	43.20	43.40	34
15 May 24	43.40000 +0.60	43.50	43.20	43.40	409
14 May 24	42.80000 -0.30	43.10	42.50	43.10	2,727
13 May 24	43.10000 -0.20	43.30	43.10	43.10	3,642
10 May 24	43.30000 +0.10	43.30	43.00	43.00	72
09 May 24	43.20000 -0.20	43.30	43.20	43.30	1,241
08 May 24	43.40000 -0.10	43.50	43.20	43.20	111
07 May 24	43.50000 +0.10	43.50	43.20	43.20	199
06 May 24	43.40000 +0.10	43.40	42.50	43.00	1,235
03 May 24	43.30000 -0.10	43.50	43.00	43.50	141
02 May 24	43.40000 +0.00	43.60	43.00	43.60	651
30 Apr 24	43.40000 +0.20	43.60	43.20	43.50	1,478
29 Apr 24	43.20000 -0.10	43.40	43.00	43.00	90
26 Apr 24	43.30000 -0.10	43.50	43.30	43.50	135
25 Apr 24	43.40000 +0.10	43.60	43.20	43.20	1,170
24 Apr 24	43.30000 +0.10	43.50	43.20	43.50	165
23 Apr 24	43.20000 -0.10	43.90	43.00	43.80	275
22 Apr 24	43.30000 +0.10	43.80	42.80	43.80	2,188
19 Apr 24	43.20000 -0.20	43.50	43.20	43.40	1,156
18 Apr 24	43.40000 +0.20	43.50	43.10	43.40	1,969
17 Apr 24	43.20000 +0.10	43.20	42.60	42.60	1,860
16 Apr 24	43.10000 +0.00	43.30	42.80	43.30	572
15 Apr 24	43.10000 -0.20	43.20	42.80	43.00	1,696
12 Apr 24	43.30000 +0.20	43.30	43.00	43.20	880
11 Apr 24	43.10000 -0.10	43.20	42.70	43.10	284
10 Apr 24	43.20000 -0.20	43.40	42.90	43.20	2,247
09 Apr 24	43.40000 +0.00	43.50	43.30	43.50	350
08 Apr 24	43.40000 +0.00	43.40	43.30	43.30	100
05 Apr 24	43.40000 +0.00	43.70	43.30	43.30	5,978
04 Apr 24	43.40000 -0.10	43.50	43.30	43.30	427
03 Apr 24	43.50000 +0.00	43.50	43.50	43.50	1
02 Apr 24	43.50000 -0.10	43.60	43.30	43.60	545
28 Mar 24	43.60000 +0.10	43.60	43.25	43.25	643
27 Mar 24	43.50000 +0.00	43.60	43.30	43.30	671
26 Mar 24	43.50000 +0.25	43.60	43.30	43.60	99
25 Mar 24	43.25000 -0.35	43.30	43.25	43.25	1,489
22 Mar 24	43.60000 +0.15	43.60	43.25	43.25	631
21 Mar 24	43.45000 -0.05	43.55	43.30	43.30	1,071
20 Mar 24	43.50000 +0.05	43.60	43.25	43.30	976
19 Mar 24	43.45000 -0.05	43.50	43.30	43.50	3,685
18 Mar 24	43.50000 +0.00	43.60	43.30	43.60	384
15 Mar 24	43.50000 +0.00	43.70	43.25	43.70	1,902
14 Mar 24	43.50000 +0.20	43.50	43.30	43.30	391
13 Mar 24	43.30000 -0.10	43.70	43.30	43.70	708
12 Mar 24	43.40000 -0.30	43.70	43.35	43.70	546
11 Mar 24	43.70000 +0.25	43.70	43.35	43.40	1,591
08 Mar 24	43.45000 -0.05	43.50	43.25	43.30	723
07 Mar 24	43.50000 +0.00	43.50	43.25	43.25	409
06 Mar 24	43.50000 +0.10	43.50	43.30	43.30	681
05 Mar 24	43.40000 +0.00	43.50	43.25	43.30	1,760
04 Mar 24	43.40000 -0.10	43.40	43.25	43.35	1,137
01 Mar 24	43.50000 +0.30	43.50	43.20	43.45	1,069
29 Feb 24	43.20000 -0.35	43.45	43.00	43.00	459
28 Feb 24	43.55000 +0.15	43.55	43.55	43.55	6
27 Feb 24	43.40000 +0.05	43.40	43.20	43.20	558
26 Feb 24	43.35000 +0.15	43.40	43.05	43.05	1,123
23 Feb 24	43.20000 -0.30	43.20	43.15	43.20	827
22 Feb 24	43.50000 +0.20	43.50	43.25	43.25	2,381
21 Feb 24	43.30000 -0.20	43.50	43.10	43.10	141
20 Feb 24	43.50000 +0.25	43.50	43.10	43.10	3,260
19 Feb 24	43.25000 -0.25	43.25	43.15	43.15	756
16 Feb 24	43.50000 -0.05	43.50	43.25	43.25	1,273
15 Feb 24	43.55000 +0.00	43.55	43.20	43.55	1,217
14 Feb 24	43.55000 +0.05	43.60	43.20	43.50	1,659
13 Feb 24	43.50000 +0.00	43.50	43.10	43.50	5,552
12 Feb 24	43.50000 +0.10	43.50	43.00	43.40	3,395
09 Feb 24	43.40000 +0.15	43.40	43.05	43.25	982
08 Feb 24	43.25000 +0.00	43.25	43.05	43.05	102
07 Feb 24	43.25000 +0.45	43.35	42.90	43.00	2,613
06 Feb 24	42.80000 -0.20	43.00	42.75	42.75	3,511
05 Feb 24	43.00000 -0.10	43.00	43.00	43.00	1,563
02 Feb 24	43.10000 +0.05	43.45	43.05	43.45	305
01 Feb 24	43.05000 +0.00	43.10	43.05	43.10	46
31 Jan 24	43.05000 -0.50	43.55	42.85	43.55	7,570
30 Jan 24	43.55000 +0.05	43.85	43.50	43.55	1,239
29 Jan 24	43.50000 +0.05	43.85	43.50	43.50	281
26 Jan 24	43.45000 +0.40	43.50	43.20	43.50	82
25 Jan 24	43.05000 +0.05	43.50	43.05	43.20	444
24 Jan 24	43.00000 +0.05	43.20	42.85	42.85	3,076
23 Jan 24	42.95000 +0.25	42.95	42.80	42.85	338
22 Jan 24	42.70000 +0.05	42.90	42.40	42.40	1,464
19 Jan 24	42.65000 +0.00	42.65	42.60	42.65	1,447
18 Jan 24	42.65000 +0.15	42.75	42.60	42.60	293
17 Jan 24	42.50000 -0.05	42.70	42.35	42.55	1,137
16 Jan 24	42.55000 -0.25	42.70	42.55	42.55	964
15 Jan 24	42.80000 +0.10	42.95	42.60	42.75	2,436
12 Jan 24	42.70000 +0.00	42.75	42.70	42.75	8
11 Jan 24	42.70000 +0.10	42.75	42.50	42.50	170
10 Jan 24	42.60000 +0.00	42.80	42.45	42.65	512
09 Jan 24	42.60000 +0.05	42.65	42.45	42.65	468
08 Jan 24	42.55000 -0.35	42.75	42.35	42.60	2,052
05 Jan 24	42.90000 +0.05	43.00	42.45	42.45	1,027
04 Jan 24	42.85000 +0.30	42.85	42.30	42.55	1,369
03 Jan 24	42.55000 -0.20	42.75	42.30	42.50	603
02 Jan 24	42.75000 +0.35	42.95	42.25	42.35	1,535
29 Dec 23	42.40000 +0.05	42.45	41.75	41.75	526
28 Dec 23	42.35000 -0.15	42.40	41.90	42.20	2,066
27 Dec 23	42.50000 +0.65	42.50	41.55	41.80	1,691
22 Dec 23	41.85000 -0.55	42.15	41.65	41.85	6,866
21 Dec 23	42.40000 -0.10	42.40	41.85	42.00	2,519
20 Dec 23	42.50000 +0.40	42.50	41.80	42.00	3,067
19 Dec 23	42.10000 +0.05	42.10	41.55	42.05	2,627
18 Dec 23	42.05000 -0.05	42.45	41.70	41.70	2,047
15 Dec 23	42.10000 +0.00	42.35	42.00	42.35	1,090
14 Dec 23	42.10000 +0.25	42.30	42.00	42.00	1,439
13 Dec 23	41.85000 -0.65	42.40	41.85	42.40	382
12 Dec 23	42.50000 -0.30	42.65	42.40	42.50	1,067
11 Dec 23	42.80000 +0.55	43.00	42.15	42.15	810
08 Dec 23	42.25000 +0.65	42.45	41.95	41.95	1,560
07 Dec 23	41.60000 -0.15	41.90	41.60	41.65	4,547
06 Dec 23	41.75000 +0.05	42.05	41.70	41.75	860
05 Dec 23	41.70000 +0.00	41.75	41.65	41.65	2,551
04 Dec 23	41.70000 -0.25	41.85	41.70	41.85	538
01 Dec 23	41.95000 +0.15	42.25	41.80	42.10	3,102
30 Nov 23	41.80000 +0.00	41.80	41.75	41.75	559
29 Nov 23	41.80000 +0.40	42.05	41.15	41.15	2,172
28 Nov 23	41.40000 -0.20	41.90	41.40	41.45	3,816
27 Nov 23	41.60000 -0.35	41.90	41.60	41.80	4,705
24 Nov 23	41.95000 +0.35	42.25	41.65	41.75	11,592
23 Nov 23	41.60000 +0.15	41.90	41.55	41.75	2,812
22 Nov 23	41.45000 +0.25	41.70	41.45	41.70	511
21 Nov 23	41.20000 -0.30	41.90	40.95	41.50	4,875
20 Nov 23	41.50000 +0.00	41.95	41.10	41.60	3,746
17 Nov 23	41.50000 -0.10	41.80	41.40	41.65	4,985
16 Nov 23	41.60000 +0.00	41.80	41.50	41.55	2,984
15 Nov 23	41.60000 -0.10	42.20	41.60	42.20	1,106
14 Nov 23	41.70000 -0.05	42.05	41.65	41.75	3,953
13 Nov 23	41.75000 -0.15	42.10	41.40	41.90	4,171
10 Nov 23	41.90000 -0.25	42.10	41.75	41.90	3,962
09 Nov 23	42.15000 +0.00	42.95	41.90	42.00	7,595
08 Nov 23	42.15000 -0.25	42.80	42.15	42.20	1,611
07 Nov 23	42.40000 -0.10	42.65	42.25	42.40	1,526
06 Nov 23	42.50000 -0.50	42.90	42.50	42.55	3,434
03 Nov 23	43.00000 +0.05	43.10	42.85	42.85	716
02 Nov 23	42.95000 +0.50	43.00	42.45	42.50	4,498
01 Nov 23	42.45000 -0.50	43.00	42.45	43.00	19,273
31 Oct 23	42.95000 -0.35	43.25	42.85	43.25	7,972
30 Oct 23	43.30000 +0.40	43.40	43.00	43.00	54,814
27 Oct 23	42.90000 -0.15	43.15	42.90	43.15	6,697
26 Oct 23	43.05000 +0.25	43.20	42.80	42.80	12,207
25 Oct 23	42.80000 -0.10	42.90	42.80	42.90	3,955
24 Oct 23	42.90000 +0.20	43.05	42.65	42.65	7,892
23 Oct 23	42.70000 -0.20	43.00	42.55	43.00	9,120
20 Oct 23	42.90000 -0.20	43.05	42.85	43.00	5,828
19 Oct 23	43.10000 -0.30	43.55	43.05	43.20	6,554
18 Oct 23	43.40000 +0.50	43.40	42.90	42.95	18,240
17 Oct 23	42.90000 +0.30	42.90	42.50	42.60	11,926
16 Oct 23	42.60000 -0.05	42.70	42.40	42.65	18,264
13 Oct 23	42.65000 -0.25	42.95	42.60	42.85	8,386
12 Oct 23	42.90000 +0.30	43.00	42.50	42.65	14,037
11 Oct 23	42.60000 -0.40	42.95	42.35	42.85	94,232
10 Oct 23	43.00000 +0.20	43.00	42.70	42.80	13,696
09 Oct 23	42.80000 +0.10	42.85	42.65	42.65	8,059
06 Oct 23	42.70000 +0.10	42.75	42.60	42.65	13,361
05 Oct 23	42.60000 +0.00	42.70	42.60	42.65	17,344
04 Oct 23	42.60000 -0.05	42.65	42.50	42.65	19,490
03 Oct 23	42.65000 -0.05	42.75	42.60	42.70	5,978
02 Oct 23	42.70000 -0.05	42.80	42.60	42.70	7,869
29 Sep 23	42.75000 +0.20	42.80	42.60	42.70	17,126
28 Sep 23	42.55000 -0.10	42.70	42.55	42.60	2,564
27 Sep 23	42.65000 +0.05	42.70	42.55	42.60	2,514
26 Sep 23	42.60000 +0.05	42.60	42.50	42.55	11,809
25 Sep 23	42.55000 +0.00	42.60	42.50	42.55	14,890
22 Sep 23	42.55000 -0.05	42.60	42.55	42.60	11,447
21 Sep 23	42.60000 -0.05	42.75	42.60	42.65	11,365
20 Sep 23	42.65000 -0.10	42.75	42.65	42.70	20,822
19 Sep 23	42.75000 +0.05	42.90	42.70	42.70	13,884
18 Sep 23	42.70000 +0.00	42.80	42.70	42.75	12,293
15 Sep 23	42.70000 +0.15	42.80	42.50	42.55	53,349
14 Sep 23	42.55000 -0.15	42.75	42.55	42.70	16,890
13 Sep 23	42.70000 +0.10	42.75	42.45	42.50	13,077
12 Sep 23	42.60000 +0.10	42.70	42.30	42.50	12,730
11 Sep 23	42.50000 +0.20	42.50	42.15	42.25	6,389
08 Sep 23	42.30000 +0.00	42.50	42.10	42.50	22,000
07 Sep 23	42.30000 -0.30	42.55	42.25	42.55	9,764
06 Sep 23	42.60000 +0.00	42.70	42.50	42.55	4,751
05 Sep 23	42.60000 -0.10	42.65	42.30	42.50	8,604
04 Sep 23	42.70000 -0.15	42.85	42.60	42.75	8,291
01 Sep 23	42.85000 +0.05	43.00	42.50	42.50	12,331
31 Aug 23	42.80000 +0.40	42.80	42.35	42.35	122,910
30 Aug 23	42.40000 -0.10	42.50	42.35	42.35	7,125
29 Aug 23	42.50000 +0.40	42.50	42.00	42.05	15,009
28 Aug 23	42.10000 -0.05	42.35	42.05	42.20	17,874
25 Aug 23	42.15000 -0.25	42.50	42.15	42.40	14,159
24 Aug 23	42.40000 -0.15	42.60	42.40	42.55	13,948
23 Aug 23	42.55000 +0.05	42.70	42.50	42.50	25,594
22 Aug 23	42.50000 +0.00	42.55	42.45	42.50	42,950
21 Aug 23	42.50000 -0.25	42.70	42.50	42.70	20,739
18 Aug 23	42.75000 +0.00	42.80	42.65	42.75	31,196
17 Aug 23	42.75000 +0.00	42.80	42.70	42.75	47,664
16 Aug 23	42.75000 +0.00	42.85	42.75	42.80	16,022
15 Aug 23	42.75000 +0.00	42.85	42.75	42.80	23,468
14 Aug 23	42.75000 -0.10	42.90	42.75	42.80	32,829
11 Aug 23	42.85000 +0.05	42.85	42.70	42.85	31,973
10 Aug 23	42.80000 +0.05	42.85	42.70	42.85	51,720
09 Aug 23	42.75000 -0.15	43.25	42.75	42.80	90,561
08 Aug 23	42.90000 +0.55	43.00	42.00	42.10	152,512
07 Aug 23	42.35000 +10.15	43.15	41.75	42.95	319,080
04 Aug 23	32.20000 +0.50	32.20	31.45	31.45	2,018
03 Aug 23	31.70000 -0.05	32.80	31.45	32.35	7,904
02 Aug 23	31.75000 -0.15	31.95	31.45	31.70	1,536
01 Aug 23	31.90000 +0.25	32.30	31.90	31.90	2,012
31 Jul 23	31.65000 -0.15	32.30	31.45	31.95	4,573
28 Jul 23	31.80000 -0.60	32.30	31.80	32.30	1,580
27 Jul 23	32.40000 +0.30	32.70	32.40	32.45	1,475
26 Jul 23	32.10000 -0.50	32.50	32.10	32.30	4,042
25 Jul 23	32.60000 +0.30	32.60	32.10	32.45	4,687
24 Jul 23	32.30000 -0.05	32.50	32.30	32.35	2,385
21 Jul 23	32.35000 +0.65	32.55	31.60	31.60	2,458
20 Jul 23	31.70000 +0.05	32.50	31.55	31.55	8,322
19 Jul 23	31.65000 +0.50	31.65	31.05	31.05	1,616
18 Jul 23	31.15000 +0.25	31.30	31.00	31.15	1,074
17 Jul 23	30.90000 -0.30	31.45	30.90	31.45	190
14 Jul 23	31.20000 +0.40	31.35	30.75	31.00	1,746
13 Jul 23	30.80000 -0.30	31.30	30.70	31.30	4,865
12 Jul 23	31.10000 +0.20	31.20	30.85	30.95	632
11 Jul 23	30.90000 +0.25	30.90	30.70	30.70	2,966
10 Jul 23	30.65000 -0.10	31.20	30.60	31.05	1,919
07 Jul 23	30.75000 -0.85	31.80	30.70	31.80	4,893
06 Jul 23	31.60000 -0.10	32.00	31.55	32.00	167
05 Jul 23	31.70000 -1.05	32.75	31.70	32.75	1,495
04 Jul 23	32.75000 +0.45	33.00	31.75	32.15	5,812
03 Jul 23	32.30000 +0.35	32.30	32.00	32.20	1,025
30 Jun 23	31.95000 +1.05	32.10	31.05	31.20	5,314
29 Jun 23	30.90000 -0.50	31.40	30.85	31.10	6,329
28 Jun 23	31.40000 +0.55	31.50	30.85	31.15	2,303
27 Jun 23	30.85000 -1.15	32.25	30.65	32.25	5,740
26 Jun 23	32.00000 +0.35	32.00	31.50	31.85	2,874
23 Jun 23	31.65000 -0.20	31.85	31.50	31.55	1,518
22 Jun 23	31.85000 +0.35	31.85	31.35	31.55	4,085
21 Jun 23	31.50000 +0.05	31.80	31.15	31.15	3,099
20 Jun 23	31.45000 +0.30	31.50	30.85	30.85	1,860
19 Jun 23	31.15000 +0.40	31.65	30.60	30.85	2,789
16 Jun 23	30.75000 +0.15	31.20	30.55	30.55	3,986
15 Jun 23	30.60000 -0.20	30.85	30.60	30.75	1,900
14 Jun 23	30.80000 +0.50	30.90	30.60	30.60	719
13 Jun 23	30.30000 -1.50	31.55	30.30	31.55	5,267
12 Jun 23	31.80000 +0.30	31.80	31.45	31.75	362
09 Jun 23	31.50000 +1.15	31.50	30.60	30.65	2,635
08 Jun 23	30.35000 -0.50	31.40	30.35	31.00	7,688
07 Jun 23	30.85000 -1.40	32.00	30.85	32.00	1,309
06 Jun 23	32.25000 +0.60	32.25	31.10	31.50	1,501
05 Jun 23	31.65000 +0.75	31.65	30.70	30.70	1,194
02 Jun 23	30.90000 +0.50	31.00	30.90	30.90	776
01 Jun 23	30.40000 -0.55	31.20	30.40	31.20	2,311
31 May 23	30.95000 -0.50	31.50	30.95	31.20	2,778
30 May 23	31.45000 -0.10	31.70	31.25	31.35	1,046
29 May 23	31.55000 +0.00	31.60	31.45	31.45	259
26 May 23	31.55000 -0.05	31.65	31.35	31.35	694
25 May 23	31.60000 -0.65	32.80	31.60	31.85	12,508
24 May 23	32.25000 +0.10	32.50	32.00	32.00	1,558
23 May 23	32.15000 -0.25	32.60	32.05	32.60	722
22 May 23	32.40000 -0.45	32.95	32.40	32.95	50
19 May 23	32.85000 -0.05	33.00	32.55	33.00	868
18 May 23	32.90000 +0.55	32.90	32.50	32.65	450
17 May 23	32.35000 -0.10	32.75	32.35	32.60	146
16 May 23	32.45000 -0.05	32.50	32.10	32.50	1,550
15 May 23	32.50000 +0.20	33.00	32.20	32.35	3,113
12 May 23	32.30000 -0.25	32.50	32.30	32.50	725
11 May 23	32.55000 -0.25	33.00	32.50	32.75	882
10 May 23	32.80000 -0.10	32.80	32.35	32.40	150
09 May 23	32.90000 +0.10	32.90	32.50	32.80	779
08 May 23	32.80000 +0.30	32.95	32.45	32.85	692
05 May 23	32.50000 +0.30	32.70	31.90	32.50	828
04 May 23	32.20000 -0.10	32.50	31.95	32.15	839
03 May 23	32.30000 -0.20	32.70	32.30	32.50	1,347
02 May 23	32.50000 +0.25	32.55	32.35	32.45	1,082
28 Apr 23	32.25000 +0.80	32.30	31.50	31.50	1,744
27 Apr 23	31.45000 -0.30	31.75	31.40	31.70	980
26 Apr 23	31.75000 -0.05	32.00	31.70	31.70	797
25 Apr 23	31.80000 -0.05	32.25	31.70	32.25	2,395
24 Apr 23	31.85000 -0.25	32.35	31.75	32.00	1,770
21 Apr 23	32.10000 -0.40	32.75	32.00	32.75	1,207
20 Apr 23	32.50000 +0.25	32.50	32.00	32.40	1,278
19 Apr 23	32.25000 +0.10	32.25	31.90	31.90	3,101
18 Apr 23	32.15000 +0.25	32.20	31.90	32.00	201
17 Apr 23	31.90000 +0.10	32.40	31.80	31.85	2,048
14 Apr 23	31.80000 +0.00	31.90	31.25	31.60	2,792
13 Apr 23	31.80000 +0.15	31.85	31.35	31.50	780
12 Apr 23	31.65000 +0.10	31.90	31.30	31.30	399
11 Apr 23	31.55000 -0.60	32.00	31.35	32.00	1,432
06 Apr 23	32.15000 +0.50	32.35	31.40	31.95	2,208
05 Apr 23	31.65000 +0.00	31.95	31.65	31.95	218
04 Apr 23	31.65000 -0.10	32.00	31.35	31.60	2,275
03 Apr 23	31.75000 +0.40	32.00	31.35	31.65	754
31 Mar 23	31.35000 +0.05	31.95	31.20	31.70	1,866
30 Mar 23	31.30000 +0.05	31.70	31.20	31.20	1,572
29 Mar 23	31.25000 -1.05	32.15	31.25	32.00	1,667
28 Mar 23	32.30000 -0.35	32.75	32.30	32.75	1,266
27 Mar 23	32.65000 +1.00	32.95	32.40	32.40	1,010
24 Mar 23	31.65000 +0.75	32.20	30.65	31.00	4,370
23 Mar 23	30.90000 -0.20	31.20	30.70	30.80	409
22 Mar 23	31.10000 -0.75	31.55	30.85	31.55	1,573
21 Mar 23	31.85000 +0.15	32.10	31.50	31.50	1,082
20 Mar 23	31.70000 +0.30	32.05	31.00	31.00	360
17 Mar 23	31.40000 -1.40	33.35	31.40	33.05	9,490
16 Mar 23	32.80000 +0.60	33.30	32.55	32.75	558
15 Mar 23	32.20000 +0.65	33.60	32.15	32.65	12,703
14 Mar 23	31.55000 +0.65	31.95	31.30	31.30	2,165
13 Mar 23	30.90000 -1.00	31.90	30.75	31.85	2,804
10 Mar 23	31.90000 -0.20	32.15	31.55	31.85	328
09 Mar 23	32.10000 +0.40	32.35	31.95	32.05	6,616
08 Mar 23	31.70000 -0.15	32.05	31.50	31.50	853
07 Mar 23	31.85000 -0.40	32.35	31.65	32.05	2,612
06 Mar 23	32.25000 +1.45	32.35	30.60	30.95	6,762
03 Mar 23	30.80000 -0.30	32.00	30.50	31.55	6,752
02 Mar 23	31.10000 +0.10	31.95	31.00	31.00	4,100
01 Mar 23	31.00000 +0.50	31.20	30.40	30.70	2,050
28 Feb 23	30.50000 -0.20	30.85	30.45	30.80	2,336
27 Feb 23	30.70000 +0.05	30.80	30.50	30.80	682
24 Feb 23	30.65000 -0.30	30.80	30.25	30.80	2,958
23 Feb 23	30.95000 +0.00	31.00	30.70	30.70	479
22 Feb 23	30.95000 +0.00	30.95	30.70	30.70	1,419
21 Feb 23	30.95000 -0.05	31.45	29.50	31.00	23,179
20 Feb 23	31.00000 +0.05	32.00	30.70	31.10	11,209
17 Feb 23	30.95000 -0.25	31.15	30.60	31.00	3,554
16 Feb 23	31.20000 -0.90	32.10	31.10	31.80	9,425
15 Feb 23	32.10000 +0.50	32.40	31.65	32.15	10,050
14 Feb 23	31.60000 -1.50	33.10	31.50	33.10	8,313
13 Feb 23	33.10000 +0.10	33.10	32.70	33.05	111
10 Feb 23	33.00000 -0.25	33.10	32.65	32.95	1,158
09 Feb 23	33.25000 +0.15	33.40	32.90	33.40	790
08 Feb 23	33.10000 +0.15	33.40	32.60	33.05	3,609
07 Feb 23	32.95000 +0.10	33.10	32.45	32.90	1,115
06 Feb 23	32.85000 -0.30	33.05	32.50	32.80	4,299
03 Feb 23	33.15000 -0.10	33.25	32.70	32.70	978
02 Feb 23	33.25000 +0.35	33.40	32.75	33.40	1,821
01 Feb 23	32.90000 +0.30	33.20	32.65	32.65	1,267
31 Jan 23	32.60000 +0.00	32.80	32.50	32.80	1,253
30 Jan 23	32.60000 -0.80	33.20	32.60	33.20	13,980
27 Jan 23	33.40000 -0.05	33.65	33.20	33.45	1,764
26 Jan 23	33.45000 +0.00	33.80	33.45	33.80	413
25 Jan 23	33.45000 -0.55	34.00	33.25	33.95	1,536
24 Jan 23	34.00000 +0.45	34.00	33.50	33.50	630
23 Jan 23	33.55000 -0.70	34.35	33.45	34.35	836
20 Jan 23	34.25000 -0.15	34.30	33.90	34.25	992
19 Jan 23	34.40000 +0.30	34.60	33.95	34.40	3,162
18 Jan 23	34.10000 -0.25	34.35	33.70	34.35	4,371
17 Jan 23	34.35000 +0.45	34.45	33.90	34.00	6,834
16 Jan 23	33.90000 -0.05	34.60	33.80	34.35	4,017
13 Jan 23	33.95000 -0.50	34.50	33.90	34.50	5,274
12 Jan 23	34.45000 +0.30	34.65	34.00	34.15	1,424
11 Jan 23	34.15000 +0.40	34.15	33.00	33.60	2,296
10 Jan 23	33.75000 -1.10	34.45	33.75	34.45	895
09 Jan 23	34.85000 +0.15	35.40	34.20	34.20	974
06 Jan 23	34.70000 +1.25	34.70	33.40	33.40	10,137
05 Jan 23	33.45000 -0.15	33.65	33.20	33.65	518
04 Jan 23	33.60000 -0.05	33.90	33.30	33.85	1,432
03 Jan 23	33.65000 +0.85	33.95	32.70	32.70	1,597
02 Jan 23	32.80000 +0.55	32.80	32.45	32.45	249
30 Dec 22	32.25000 +0.05	33.35	32.00	32.40	4,359
29 Dec 22	32.20000 +0.10	32.40	31.95	31.95	194
28 Dec 22	32.10000 +0.10	32.10	32.00	32.05	594
27 Dec 22	32.00000 -0.05	32.00	31.60	32.00	1,445
23 Dec 22	32.05000 +0.35	32.05	31.35	31.90	971
22 Dec 22	31.70000 -0.30	32.20	31.45	31.90	4,933
21 Dec 22	32.00000 +0.00	32.20	31.65	31.65	2,955
20 Dec 22	32.00000 +0.40	32.10	31.20	31.20	4,961
19 Dec 22	31.60000 -0.55	32.70	31.40	32.70	9,946
16 Dec 22	32.15000 -0.35	33.00	32.00	32.10	4,179
15 Dec 22	32.50000 +0.05	32.90	32.15	32.70	834
14 Dec 22	32.45000 -1.15	34.00	32.25	34.00	1,947
13 Dec 22	33.60000 +0.75	33.95	33.00	33.00	1,580
12 Dec 22	32.85000 +0.45	33.20	32.40	32.40	2,648
09 Dec 22	32.40000 -1.05	33.20	32.10	33.20	5,907
08 Dec 22	33.45000 -0.80	35.00	33.25	34.20	6,598
07 Dec 22	34.25000 -0.15	34.50	33.70	34.05	2,626
06 Dec 22	34.40000 -0.70	34.65	34.10	34.65	1,471
05 Dec 22	35.10000 -0.15	35.10	34.60	34.80	1,596
02 Dec 22	35.25000 -1.10	36.70	35.00	36.65	8,762
01 Dec 22	36.35000 +1.60	36.60	34.75	34.80	8,522
30 Nov 22	34.75000 +0.85	34.80	33.85	34.10	4,985
29 Nov 22	33.90000 -0.50	34.85	33.65	34.55	2,333
28 Nov 22	34.40000 -0.55	34.90	34.35	34.90	570
25 Nov 22	34.95000 +0.95	35.00	33.50	34.10	5,561
24 Nov 22	34.00000 +1.20	34.00	32.85	32.90	4,041
23 Nov 22	32.80000 +0.60	32.80	31.40	32.30	5,356
22 Nov 22	32.20000 +0.85	32.30	31.45	31.50	2,712
21 Nov 22	31.35000 -0.15	31.95	31.30	31.70	1,228
18 Nov 22	31.50000 +0.85	31.50	30.95	31.00	2,537
17 Nov 22	30.65000 +0.90	30.70	29.80	29.80	1,531
16 Nov 22	29.75000 -0.80	30.20	29.45	30.20	1,264
15 Nov 22	30.55000 -0.20	30.95	30.45	30.95	506
14 Nov 22	30.75000 -0.15	31.50	30.05	31.50	6,633
11 Nov 22	30.90000 -0.55	32.30	30.90	31.70	2,956
10 Nov 22	31.45000 +2.40	31.60	29.00	29.00	2,365
09 Nov 22	29.05000 +0.10	29.15	28.80	28.80	1,795
08 Nov 22	28.95000 +0.35	29.00	28.50	28.60	13,664
07 Nov 22	28.60000 -0.80	29.25	28.60	29.25	2,904
04 Nov 22	29.40000 +1.15	29.55	28.15	28.15	2,344
03 Nov 22	28.25000 -0.10	28.25	28.10	28.10	477
02 Nov 22	28.35000 -0.45	28.95	28.35	28.95	974
01 Nov 22	28.80000 +0.40	29.55	28.55	28.80	5,436
31 Oct 22	28.40000 -0.45	29.00	28.30	28.90	5,244
28 Oct 22	28.85000 +0.05	28.90	28.70	28.85	2,242
27 Oct 22	28.80000 -0.30	29.35	28.80	29.00	1,024
26 Oct 22	29.10000 +0.00	29.15	28.80	29.10	973
25 Oct 22	29.10000 +0.00	29.20	28.70	29.10	1,175
24 Oct 22	29.10000 +0.25	29.10	28.70	28.90	1,225
21 Oct 22	28.85000 -0.10	29.00	28.60	29.00	2,170
20 Oct 22	28.95000 -0.65	29.60	28.50	29.55	3,380
19 Oct 22	29.60000 -0.45	30.00	29.35	29.85	4,997
18 Oct 22	30.05000 -0.05	30.35	30.05	30.30	225
17 Oct 22	30.10000 +0.40	30.30	29.80	30.00	668
14 Oct 22	29.70000 -0.05	30.00	29.70	29.75	1,939
13 Oct 22	29.75000 +0.10	30.15	29.25	29.55	4,746
12 Oct 22	29.65000 -0.35	30.10	29.65	29.75	780
11 Oct 22	30.00000 +0.55	30.45	29.05	29.40	3,221
10 Oct 22	29.45000 -0.55	30.00	29.45	29.80	1,401
07 Oct 22	30.00000 -1.05	31.35	29.90	30.65	6,979
06 Oct 22	31.05000 +0.15	31.10	30.55	30.55	458
05 Oct 22	30.90000 +0.15	31.15	30.55	30.55	557
04 Oct 22	30.75000 +0.05	31.65	30.75	31.50	1,177
03 Oct 22	30.70000 +0.30	31.20	30.45	30.45	1,353
30 Sep 22	30.40000 +2.20	31.20	28.60	28.60	9,117
29 Sep 22	28.20000 +0.45	28.50	27.30	27.75	5,471
28 Sep 22	27.75000 -1.25	28.95	26.95	28.50	6,024
27 Sep 22	29.00000 +0.15	29.15	28.40	29.15	4,768
26 Sep 22	28.85000 -2.50	31.10	28.80	31.10	10,937
23 Sep 22	31.35000 -0.60	31.65	31.10	31.50	1,888
22 Sep 22	31.95000 -1.00	32.95	31.50	32.55	3,945
21 Sep 22	32.95000 +0.00	33.35	32.80	33.00	587
20 Sep 22	32.95000 -0.05	33.10	32.45	33.10	12,680
19 Sep 22	33.00000 +0.50	33.15	32.20	32.70	4,117
16 Sep 22	32.50000 -1.00	33.70	32.45	33.45	4,120
15 Sep 22	33.50000 -0.25	34.00	33.50	33.60	1,080
14 Sep 22	33.75000 -0.95	34.90	33.60	34.65	2,602
13 Sep 22	34.70000 +1.00	35.30	34.05	34.05	4,626
12 Sep 22	33.70000 -0.80	34.85	33.50	34.00	3,710
09 Sep 22	34.50000 +0.50	34.50	33.90	34.30	1,686
08 Sep 22	34.00000 +0.35	34.40	33.75	34.00	2,241
07 Sep 22	33.65000 +0.35	34.35	33.25	33.25	3,551
06 Sep 22	33.30000 -0.20	33.90	33.30	33.45	1,339
05 Sep 22	33.50000 -1.20	35.00	33.15	35.00	4,863
02 Sep 22	34.70000 -0.65	35.45	34.70	34.95	2,730
01 Sep 22	35.35000 +0.00	35.50	34.70	35.25	18,170
31 Aug 22	35.35000 +0.85	35.60	34.50	34.50	18,515
30 Aug 22	34.50000 +0.50	34.70	34.00	34.05	1,665
29 Aug 22	34.00000 +0.35	34.60	33.65	33.65	3,570
26 Aug 22	33.65000 -0.40	34.90	33.65	34.05	3,332
25 Aug 22	34.05000 +0.05	34.35	33.85	34.00	6,217
24 Aug 22	34.00000 +1.45	34.20	32.90	32.90	4,642
23 Aug 22	32.55000 -0.25	33.00	32.50	33.00	3,190
22 Aug 22	32.80000 -0.45	33.40	32.70	32.90	1,201
19 Aug 22	33.25000 +0.05	33.60	33.05	33.20	453
18 Aug 22	33.20000 -0.05	33.60	33.00	33.20	2,520
17 Aug 22	33.25000 -0.25	33.60	33.25	33.60	1,000
16 Aug 22	33.50000 +0.50	34.00	33.20	33.60	2,021
15 Aug 22	33.00000 -1.25	34.05	33.00	34.05	1,907
12 Aug 22	34.25000 +0.30	34.50	33.90	33.90	654
11 Aug 22	33.95000 -0.25	34.45	33.85	34.45	1,392
10 Aug 22	34.20000 -0.25	34.35	33.90	34.05	766
09 Aug 22	34.45000 -0.15	34.50	34.30	34.50	526
08 Aug 22	34.60000 +0.00	34.80	34.40	34.40	823
05 Aug 22	34.60000 -0.15	35.00	34.40	34.80	1,019
04 Aug 22	34.75000 +0.30	34.95	34.40	34.40	669
03 Aug 22	34.45000 +0.95	35.55	33.50	33.50	2,881
02 Aug 22	33.50000 -0.35	34.00	33.50	34.00	1,552
01 Aug 22	33.85000 +0.35	34.30	33.65	33.85	1,936
29 Jul 22	33.50000 -0.75	34.60	33.50	34.40	4,001
28 Jul 22	34.25000 -0.05	34.85	33.80	34.15	2,645
27 Jul 22	34.30000 -0.35	35.00	34.00	34.55	854
26 Jul 22	34.65000 -1.45	36.10	34.65	36.10	2,295
25 Jul 22	36.10000 -0.05	36.90	36.00	36.30	2,790
22 Jul 22	36.15000 +0.15	36.30	36.00	36.00	4,833
21 Jul 22	36.00000 +1.25	36.20	35.00	35.00	2,627
20 Jul 22	34.75000 +0.25	35.00	34.20	34.20	1,127
19 Jul 22	34.50000 +0.00	34.70	34.00	34.35	1,796
18 Jul 22	34.50000 +0.45	34.70	34.25	34.45	1,248
15 Jul 22	34.05000 +0.80	34.05	33.50	33.65	636
14 Jul 22	33.25000 -0.40	33.50	33.05	33.35	1,972
13 Jul 22	33.65000 +0.15	33.95	33.30	33.90	614
12 Jul 22	33.50000 -0.65	33.95	33.50	33.95	1,478
11 Jul 22	34.15000 -0.65	34.85	34.00	34.00	710
08 Jul 22	34.80000 +1.20	35.00	34.05	34.20	2,142
07 Jul 22	33.60000 -0.90	34.90	33.60	34.75	1,671
06 Jul 22	34.50000 +1.65	34.50	32.90	32.95	4,614
05 Jul 22	32.85000 -1.30	34.90	32.85	34.75	2,702
04 Jul 22	34.15000 -0.70	34.90	33.95	34.80	2,610
01 Jul 22	34.85000 +0.15	35.35	34.70	34.75	3,148
30 Jun 22	34.70000 -0.20	35.00	34.55	35.00	3,293
29 Jun 22	34.90000 +0.25	35.20	34.50	34.60	10,356
28 Jun 22	34.65000 +0.30	35.45	34.50	34.50	2,627
27 Jun 22	34.35000 +0.95	34.35	33.70	33.85	1,598
24 Jun 22	33.40000 +0.45	33.65	32.75	33.00	12,088
23 Jun 22	32.95000 -0.80	33.45	32.30	33.40	5,774
22 Jun 22	33.75000 -0.75	34.10	33.30	34.10	1,327
21 Jun 22	34.50000 -0.05	35.45	34.20	34.20	2,328
20 Jun 22	34.55000 +0.45	34.65	33.85	34.60	1,312
17 Jun 22	34.10000 +0.45	34.55	33.90	34.05	1,971
16 Jun 22	33.65000 -0.65	34.45	33.20	34.35	7,638
15 Jun 22	34.30000 +0.45	34.75	34.25	34.50	718
14 Jun 22	33.85000 +0.00	34.20	33.75	33.85	4,089
13 Jun 22	33.85000 -1.70	35.25	33.85	35.10	6,977
10 Jun 22	35.55000 -0.45	35.80	35.20	35.80	4,094
09 Jun 22	36.00000 -0.10	36.30	35.65	35.85	5,512
08 Jun 22	36.10000 +0.60	36.15	35.30	35.90	3,819
07 Jun 22	35.50000 -0.70	36.30	35.35	36.20	5,431
06 Jun 22	36.20000 -0.20	36.60	36.20	36.35	1,298
03 Jun 22	36.40000 +0.05	36.85	36.20	36.40	6,232
02 Jun 22	36.35000 +1.00	36.50	35.00	35.00	5,293
01 Jun 22	35.35000 +0.45	35.50	34.30	34.95	7,361
31 May 22	34.90000 -1.00	35.45	34.40	35.30	7,859
30 May 22	35.90000 +1.30	36.55	34.50	34.50	11,988
27 May 22	34.60000 +1.15	35.10	33.65	33.65	7,260
26 May 22	33.45000 +0.10	33.65	33.30	33.30	1,722
25 May 22	33.35000 +0.15	33.60	33.20	33.40	6,198
24 May 22	33.20000 +0.00	33.60	33.20	33.40	2,456
23 May 22	33.20000 +0.40	33.40	32.80	33.30	3,255
20 May 22	32.80000 +0.10	33.75	32.75	32.95	5,189
19 May 22	32.70000 +0.35	32.95	31.90	32.45	3,838
18 May 22	32.35000 +0.00	32.95	32.35	32.85	3,293
17 May 22	32.35000 +1.25	32.60	31.30	31.30	5,927
16 May 22	31.10000 -0.50	31.85	30.60	31.55	12,548
13 May 22	31.60000 +0.50	31.85	31.10	31.10	2,393
12 May 22	31.10000 -0.75	31.80	30.50	31.55	12,456
11 May 22	31.85000 +0.30	32.40	31.65	31.70	2,472
10 May 22	31.55000 +0.40	32.00	31.05	31.25	4,496
09 May 22	31.15000 -1.45	32.70	31.15	32.60	5,671
06 May 22	32.60000 -0.10	32.90	32.35	32.90	3,566
05 May 22	32.70000 +0.10	33.45	32.50	33.25	4,221
04 May 22	32.60000 -0.55	33.50	32.50	33.05	6,925
03 May 22	33.15000 +0.35	33.35	32.90	32.95	1,416
02 May 22	32.80000 -0.85	34.00	32.30	33.70	4,000
29 Apr 22	33.65000 +0.20	34.00	33.40	33.40	3,898
28 Apr 22	33.45000 +0.40	33.95	33.30	33.50	3,177
27 Apr 22	33.05000 -0.05	33.20	32.25	32.85	7,985
26 Apr 22	33.10000 -0.20	34.00	33.05	33.35	5,327
25 Apr 22	33.30000 -0.80	33.85	33.25	33.75	3,808
22 Apr 22	34.10000 -0.90	34.95	34.05	34.95	2,996
21 Apr 22	35.00000 +0.60	35.40	34.80	34.80	4,801
20 Apr 22	34.40000 -0.25	34.85	34.35	34.40	5,659
19 Apr 22	34.65000 +0.80	34.80	33.80	33.95	9,163
14 Apr 22	33.85000 -0.35	34.45	33.80	33.90	5,888
13 Apr 22	34.20000 -0.40	34.65	33.75	34.65	12,955
12 Apr 22	34.60000 +0.45	34.80	33.45	34.70	12,023
11 Apr 22	34.15000 -0.55	34.85	33.95	34.55	4,166
08 Apr 22	34.70000 -0.80	36.00	34.70	35.95	2,152
07 Apr 22	35.50000 -0.10	35.75	35.30	35.75	7,179
06 Apr 22	35.60000 +1.55	35.75	33.65	34.35	20,839
05 Apr 22	34.05000 -1.30	35.55	34.00	35.00	5,848
04 Apr 22	35.35000 -0.25	36.00	35.00	35.35	12,275
01 Apr 22	35.60000 -1.35	37.35	35.60	37.35	6,538
31 Mar 22	36.95000 -0.45	37.45	36.75	37.35	8,562
30 Mar 22	37.40000 +0.15	37.65	36.80	37.30	8,293
29 Mar 22	37.25000 -0.35	38.20	37.05	37.75	9,363
28 Mar 22	37.60000 +0.20	37.75	37.10	37.50	8,828
25 Mar 22	37.40000 +0.50	37.75	36.80	36.80	7,864
24 Mar 22	36.90000 -0.20	37.35	36.80	37.35	5,053
23 Mar 22	37.10000 -0.05	37.85	36.90	37.50	9,015
22 Mar 22	37.15000 +0.10	37.25	36.80	37.05	4,005
21 Mar 22	37.05000 +0.80	37.25	36.10	36.35	8,668
18 Mar 22	36.25000 +0.35	36.25	35.60	36.05	2,653
17 Mar 22	35.90000 -0.20	36.10	35.45	35.75	4,889
16 Mar 22	36.10000 +0.85	36.30	35.30	35.35	6,156
15 Mar 22	35.25000 -0.60	35.90	34.80	35.90	5,720
14 Mar 22	35.85000 +0.55	36.30	35.15	35.80	4,496
11 Mar 22	35.30000 +1.10	35.70	34.30	34.30	12,154
10 Mar 22	34.20000 -1.20	35.20	34.05	35.20	12,526
09 Mar 22	35.40000 +0.80	35.55	34.40	35.40	11,750
08 Mar 22	34.60000 +1.05	35.05	33.55	33.55	12,585
07 Mar 22	33.55000 -0.35	34.30	32.30	33.40	19,260
04 Mar 22	33.90000 -1.30	35.30	33.55	35.30	11,924
03 Mar 22	35.20000 -1.70	37.25	35.00	36.85	11,072
02 Mar 22	36.90000 +0.90	37.25	35.60	36.00	26,332
01 Mar 22	36.00000 +0.80	36.75	35.10	35.60	31,090
28 Feb 22	35.20000 +1.65	35.65	33.30	34.30	23,909
25 Feb 22	33.55000 +1.50	34.00	31.65	32.80	18,172
24 Feb 22	32.05000 +0.00	32.25	30.40	31.00	31,037
23 Feb 22	32.05000 +0.05	33.05	31.90	32.30	20,367
22 Feb 22	32.00000 +0.05	32.80	30.20	30.40	25,327
21 Feb 22	31.95000 -2.10	34.30	31.75	34.30	13,681
18 Feb 22	34.05000 -0.15	34.40	33.75	34.05	9,278
17 Feb 22	34.20000 -1.10	35.20	34.05	35.20	3,473
16 Feb 22	35.30000 -0.30	36.00	35.00	35.75	3,741
15 Feb 22	35.60000 +1.00	35.75	34.55	34.55	14,782
14 Feb 22	34.60000 -0.45	34.60	33.50	34.40	19,787
11 Feb 22	35.05000 -0.30	35.40	34.95	35.15	2,389
10 Feb 22	35.35000 -0.20	35.95	35.25	35.80	5,776
09 Feb 22	35.55000 +0.80	35.75	34.85	34.85	9,957
08 Feb 22	34.75000 -0.25	35.15	34.70	34.90	4,368
07 Feb 22	35.00000 +0.05	35.30	34.85	34.85	4,067
04 Feb 22	34.95000 -0.75	35.85	34.85	35.75	6,126
03 Feb 22	35.70000 -0.50	36.45	35.70	36.45	12,413
02 Feb 22	36.20000 -0.25	37.00	36.20	36.50	7,994
01 Feb 22	36.45000 +0.05	36.75	36.00	36.75	10,057
31 Jan 22	36.40000 +0.20	36.75	36.00	36.55	9,628
28 Jan 22	36.20000 -0.10	36.60	35.80	36.25	17,001
27 Jan 22	36.30000 +0.05	36.45	35.80	36.00	10,979
26 Jan 22	36.25000 +1.45	36.35	35.50	35.50	8,618
25 Jan 22	34.80000 +0.45	35.00	34.10	34.15	9,706
24 Jan 22	34.35000 -2.25	36.10	34.10	35.90	20,376
21 Jan 22	36.60000 -0.60	37.25	36.00	37.25	15,850
20 Jan 22	37.20000 +0.30	37.40	36.70	37.10	7,136
19 Jan 22	36.90000 +1.70	37.00	34.90	35.15	23,297
18 Jan 22	35.20000 +0.65	35.25	34.05	34.35	10,729
17 Jan 22	34.55000 -0.65	35.65	34.50	35.35	7,427
14 Jan 22	35.20000 +0.05	35.40	34.70	35.00	5,862
13 Jan 22	35.15000 -0.30	35.45	35.05	35.35	2,894
12 Jan 22	35.45000 +0.35	35.75	35.15	35.35	4,003
11 Jan 22	35.10000 +0.20	35.40	34.70	34.90	3,815
10 Jan 22	34.90000 -0.25	35.45	34.50	35.05	6,914
07 Jan 22	35.15000 -0.50	35.55	34.80	35.45	6,540
06 Jan 22	35.65000 -0.65	36.25	35.50	36.00	4,374
05 Jan 22	36.30000 +0.15	36.40	36.10	36.40	3,822
04 Jan 22	36.15000 +0.55	36.45	35.30	35.30	16,318
03 Jan 22	35.60000 -0.40	36.45	35.30	36.20	6,851
30 Dec 21	36.00000 +0.35	36.05	35.50	35.70	3,312
29 Dec 21	35.65000 -0.95	36.40	35.40	36.20	12,007
28 Dec 21	36.60000 +0.80	36.80	35.55	35.55	6,379
27 Dec 21	35.80000 -0.55	36.60	35.80	36.50	3,728
23 Dec 21	36.35000 +0.65	36.70	35.70	36.10	9,238
22 Dec 21	35.70000 +1.00	35.90	34.90	34.95	5,445
21 Dec 21	34.70000 +0.20	34.90	34.20	34.80	4,585
20 Dec 21	34.50000 -0.60	35.10	34.20	35.00	12,543
17 Dec 21	35.10000 +0.30	35.35	34.80	34.80	10,133
16 Dec 21	34.80000 +0.55	35.30	34.20	34.20	8,075
15 Dec 21	34.25000 -0.05	34.60	33.65	34.60	6,504
14 Dec 21	34.30000 -0.60	35.00	34.05	34.95	9,218
13 Dec 21	34.90000 -0.60	35.95	34.85	35.55	6,206
10 Dec 21	35.50000 -0.20	35.85	35.40	35.40	6,739
09 Dec 21	35.70000 -0.30	36.30	35.70	36.05	6,254
08 Dec 21	36.00000 +0.30	36.45	35.65	36.00	8,689
07 Dec 21	35.70000 +1.05	35.95	34.60	34.60	12,269
06 Dec 21	34.65000 +0.40	34.85	34.15	34.65	6,556
03 Dec 21	34.25000 -0.05	35.00	34.05	34.50	12,234
02 Dec 21	34.30000 -0.65	34.90	34.00	34.90	9,691
01 Dec 21	34.95000 +1.25	34.95	33.85	34.40	16,130
30 Nov 21	33.70000 -0.60	34.50	33.55	34.50	17,632
29 Nov 21	34.30000 +0.20	35.05	34.00	35.05	14,315
26 Nov 21	34.10000 -1.55	35.15	33.95	34.45	29,646
25 Nov 21	35.65000 -0.25	36.75	35.45	35.85	25,568
24 Nov 21	35.90000 -0.45	36.35	35.30	36.35	7,146
23 Nov 21	36.35000 -1.25	37.35	36.10	37.20	7,402
22 Nov 21	37.60000 +0.15	38.25	35.80	38.00	42,694
19 Nov 21	37.45000 -0.60	38.10	36.70	38.00	10,798
18 Nov 21	38.05000 -0.45	38.60	37.90	38.10	6,411
17 Nov 21	38.50000 -0.50	39.25	38.30	38.85	8,979
16 Nov 21	39.00000 -0.10	39.15	38.75	39.00	3,403
15 Nov 21	39.10000 -0.75	40.20	39.00	40.05	5,177
12 Nov 21	39.85000 +0.25	40.05	39.15	39.45	6,375
11 Nov 21	39.60000 -0.35	40.00	39.35	39.40	6,037
10 Nov 21	39.95000 +0.10	40.00	39.50	39.80	4,101
09 Nov 21	39.85000 -1.00	40.80	39.80	40.65	9,666
08 Nov 21	40.85000 +1.50	40.95	39.05	39.05	23,008
05 Nov 21	39.35000 +0.30	39.50	38.90	39.30	7,288
04 Nov 21	39.05000 -0.35	39.90	38.90	39.55	5,808
03 Nov 21	39.40000 +1.05	39.40	38.10	38.50	7,397
02 Nov 21	38.35000 -0.20	38.70	38.15	38.15	5,831
01 Nov 21	38.55000 +0.65	39.20	37.85	37.90	7,393
29 Oct 21	37.90000 +0.55	38.00	37.30	37.30	3,438
28 Oct 21	37.35000 -0.25	38.15	37.30	38.00	2,212
27 Oct 21	37.60000 -0.80	38.55	37.30	38.25	6,217
26 Oct 21	38.40000 +0.80	38.40	37.55	37.95	5,500
25 Oct 21	37.60000 +0.40	37.85	36.80	37.50	7,002
22 Oct 21	37.20000 +0.05	37.30	36.85	36.90	7,364
21 Oct 21	37.15000 -0.15	37.25	36.85	36.85	1,908
20 Oct 21	37.30000 +0.10	37.65	36.65	37.65	7,674
19 Oct 21	37.20000 -0.45	37.70	37.15	37.70	2,362
18 Oct 21	37.65000 -0.75	38.40	37.60	38.10	4,390
15 Oct 21	38.40000 +0.20	38.50	37.70	38.45	8,754
14 Oct 21	38.20000 +0.70	38.65	37.55	37.60	11,587
13 Oct 21	37.50000 +1.10	37.75	36.35	36.35	26,653
12 Oct 21	36.40000 -0.65	36.85	36.30	36.60	3,824
11 Oct 21	37.05000 -0.10	37.15	36.55	36.85	2,120
08 Oct 21	37.15000 +0.05	37.75	37.10	37.30	6,585
07 Oct 21	37.10000 +0.80	37.25	35.95	35.95	8,593
06 Oct 21	36.30000 -1.10	37.20	35.90	37.20	14,827
05 Oct 21	37.40000 -0.55	38.00	37.25	37.90	7,634
04 Oct 21	37.95000 -0.50	38.40	37.55	37.95	7,536
01 Oct 21	38.45000 +0.20	38.55	37.65	38.00	10,625
30 Sep 21	38.25000 +0.35	38.55	37.70	37.70	10,116
29 Sep 21	37.90000 +0.25	38.50	37.85	38.05	4,701
28 Sep 21	37.65000 -1.10	39.10	37.60	39.10	7,249
27 Sep 21	38.75000 -0.50	39.35	38.60	38.85	4,213
24 Sep 21	39.25000 -0.05	39.50	38.85	38.85	3,878
23 Sep 21	39.30000 +0.10	39.55	39.15	39.50	4,127
22 Sep 21	39.20000 -0.05	39.50	38.80	38.80	4,800
21 Sep 21	39.25000 +0.65	39.25	38.60	38.60	8,182
20 Sep 21	38.60000 +0.40	38.60	37.40	38.15	16,614
17 Sep 21	38.20000 +0.20	38.50	37.90	38.30	8,244
16 Sep 21	38.00000 -1.00	39.15	38.00	38.70	6,573
15 Sep 21	39.00000 +0.15	39.70	38.60	38.95	10,919
14 Sep 21	38.85000 -0.05	39.50	38.60	38.60	6,336
13 Sep 21	38.90000 +0.55	38.90	38.15	38.35	8,580
10 Sep 21	38.35000 +0.35	38.50	37.95	38.40	6,717
09 Sep 21	38.00000 +0.00	38.30	37.55	38.25	4,881
08 Sep 21	38.00000 -1.35	38.95	37.90	38.85	7,969
07 Sep 21	39.35000 +0.75	39.80	38.45	38.45	7,184
06 Sep 21	38.60000 -0.30	39.10	38.60	38.75	2,453
03 Sep 21	38.90000 -0.50	39.45	38.90	38.95	2,919
02 Sep 21	39.40000 +0.25	39.70	39.10	39.40	13,045
01 Sep 21	39.15000 +0.10	39.65	38.80	39.45	3,938
31 Aug 21	39.05000 -0.70	39.45	38.85	39.30	5,830
30 Aug 21	39.75000 +1.15	40.00	38.75	39.00	6,940
27 Aug 21	38.60000 -0.45	39.45	38.55	39.45	4,209
26 Aug 21	39.05000 -0.35	39.30	38.85	39.05	2,365
25 Aug 21	39.40000 +0.00	39.95	39.05	39.80	6,079
24 Aug 21	39.40000 +0.80	40.05	38.40	38.40	7,696
23 Aug 21	38.60000 +0.50	38.90	37.80	38.60	7,782
20 Aug 21	38.10000 -0.15	38.45	37.65	38.30	4,516
19 Aug 21	38.25000 -1.00	39.45	38.25	39.05	12,183
18 Aug 21	39.25000 +0.30	39.70	38.80	39.30	5,205
17 Aug 21	38.95000 -0.65	39.75	38.80	39.30	9,669
16 Aug 21	39.60000 -1.60	40.50	38.85	40.50	12,401
13 Aug 21	41.20000 +1.05	41.20	39.35	40.00	15,187
12 Aug 21	40.15000 -1.45	41.15	40.00	40.80	13,785
11 Aug 21	41.60000 +0.50	41.80	41.05	41.80	2,860
10 Aug 21	41.10000 -0.30	41.70	41.10	41.15	5,549
09 Aug 21	41.40000 +0.10	41.80	41.20	41.55	7,177
06 Aug 21	41.30000 +0.00	41.70	41.15	41.70	5,207
05 Aug 21	41.30000 +0.75	41.85	40.55	40.90	13,939
04 Aug 21	40.55000 +0.65	40.95	39.85	40.25	6,518
03 Aug 21	39.90000 -1.20	41.20	39.90	41.20	8,958
02 Aug 21	41.10000 +1.10	41.10	40.00	40.35	12,477
30 Jul 21	40.00000 -0.60	41.00	39.70	41.00	13,255
29 Jul 21	40.60000 +0.85	41.30	39.80	39.85	38,023
28 Jul 21	39.75000 +0.35	40.15	39.10	39.35	7,052
27 Jul 21	39.40000 -0.40	40.15	39.30	40.15	4,927
26 Jul 21	39.80000 +0.80	40.15	39.00	39.00	10,231
23 Jul 21	39.00000 +0.80	40.15	38.60	38.60	24,759
22 Jul 21	38.20000 +0.20	38.95	38.00	38.00	9,773
21 Jul 21	38.00000 +0.55	38.30	36.95	37.45	10,814
20 Jul 21	37.45000 +0.60	37.75	36.80	37.10	5,817
19 Jul 21	36.85000 -1.75	38.50	36.70	38.10	14,699
16 Jul 21	38.60000 +0.00	39.00	38.55	39.00	14,697
15 Jul 21	38.60000 +0.20	39.00	38.10	38.75	9,079
14 Jul 21	38.40000 -0.55	39.15	38.35	39.00	6,731
13 Jul 21	38.95000 -0.35	39.40	38.80	39.30	4,881
12 Jul 21	39.30000 +0.10	40.00	39.05	39.45	10,009
09 Jul 21	39.20000 +0.85	39.25	38.25	38.25	7,877
08 Jul 21	38.35000 -1.05	39.95	38.10	39.95	9,628
07 Jul 21	39.40000 +0.35	39.95	39.10	39.95	10,035
06 Jul 21	39.05000 -0.75	40.00	39.05	39.85	17,365
05 Jul 21	39.80000 +0.05	40.40	39.50	39.95	30,460
02 Jul 21	39.75000 +1.75	40.95	38.00	38.25	40,378
01 Jul 21	38.00000 +1.05	39.40	37.20	37.55	35,182
30 Jun 21	36.95000 +0.05	36.95	35.85	36.90	7,187
29 Jun 21	36.90000 +0.80	36.90	35.95	36.10	9,387
28 Jun 21	36.10000 -0.70	36.85	36.10	36.85	5,482
25 Jun 21	36.80000 +0.40	36.85	36.00	36.45	4,107
24 Jun 21	36.40000 +0.10	36.70	36.10	36.70	3,802
23 Jun 21	36.30000 +0.05	36.45	35.95	36.25	3,633
22 Jun 21	36.25000 +0.40	36.25	35.70	35.70	2,960
21 Jun 21	35.85000 -0.10	36.00	35.55	35.95	2,007
18 Jun 21	35.95000 -0.05	36.65	35.80	36.45	6,165
17 Jun 21	36.00000 +0.30	36.50	35.70	35.90	5,925
16 Jun 21	35.70000 +0.25	35.80	35.05	35.40	4,819
15 Jun 21	35.45000 -0.25	35.95	35.30	35.80	2,298
14 Jun 21	35.70000 +1.10	35.70	34.85	35.00	3,311
11 Jun 21	34.60000 +0.00	35.05	34.30	34.85	11,226
10 Jun 21	34.60000 -0.75	35.50	34.45	35.40	13,937
09 Jun 21	35.35000 -0.50	36.05	35.30	35.90	11,943
08 Jun 21	35.85000 -0.35	36.15	35.80	36.15	3,376
07 Jun 21	36.20000 +0.10	36.55	36.00	36.15	4,578
04 Jun 21	36.10000 +0.25	36.10	35.80	36.10	3,896
03 Jun 21	35.85000 -0.10	36.20	35.80	35.85	3,252
02 Jun 21	35.95000 -0.25	36.75	35.80	36.55	3,987
01 Jun 21	36.20000 -0.15	37.00	36.05	36.65	3,642
31 May 21	36.35000 +0.05	36.50	36.20	36.45	1,743
28 May 21	36.30000 +0.50	37.20	35.95	36.10	5,751
27 May 21	35.80000 -0.80	36.50	35.50	36.50	7,975
26 May 21	36.60000 +1.55	37.40	35.25	35.25	26,309
25 May 21	35.05000 +0.20	35.45	34.60	34.80	12,658
21 May 21	34.85000 -0.20	35.20	34.75	35.20	5,446
20 May 21	35.05000 -0.20	35.25	34.65	35.00	1,600
19 May 21	35.25000 -0.15	35.60	34.50	35.60	6,381
18 May 21	35.40000 +0.40	35.40	34.90	34.95	2,476
17 May 21	35.00000 -0.10	35.30	34.80	35.20	3,630
14 May 21	35.10000 +0.90	35.30	34.10	34.30	4,900
13 May 21	34.20000 -0.70	34.80	33.75	34.80	9,519
12 May 21	34.90000 +0.40	35.10	34.00	34.75	6,240
11 May 21	34.50000 -0.35	34.70	33.75	34.60	7,266
10 May 21	34.85000 -0.45	35.80	34.70	35.55	9,754
07 May 21	35.30000 +0.85	35.50	34.40	34.45	17,148
06 May 21	34.45000 -0.85	35.50	34.40	35.25	10,047
05 May 21	35.30000 +0.45	35.70	34.75	35.05	7,071
04 May 21	34.85000 -0.90	35.75	34.50	35.45	8,984
03 May 21	35.75000 +0.25	35.90	35.20	35.40	9,268
30 Apr 21	35.50000 +0.20	36.70	35.25	35.65	17,827
29 Apr 21	35.30000 -0.55	36.20	35.15	36.15	4,190
28 Apr 21	35.85000 -0.15	36.70	35.85	36.20	3,203
27 Apr 21	36.00000 -0.10	36.20	35.70	35.70	4,043
26 Apr 21	36.10000 +0.60	36.10	35.00	35.30	5,963
23 Apr 21	35.50000 -0.25	35.95	35.20	35.60	6,889
22 Apr 21	35.75000 +0.35	36.40	35.25	35.25	7,946
21 Apr 21	35.40000 -0.85	36.45	35.40	36.25	6,454
20 Apr 21	36.25000 -0.30	37.25	35.90	37.00	16,661
19 Apr 21	36.55000 +0.40	37.00	36.05	36.75	15,450
16 Apr 21	36.15000 +0.40	36.80	35.70	35.95	13,617
15 Apr 21	35.75000 +0.95	35.95	34.65	34.65	29,210
14 Apr 21	34.80000 +0.35	34.80	34.30	34.35	20,494
13 Apr 21	34.45000 -0.25	34.85	34.40	34.70	8,180
12 Apr 21	34.70000 -0.55	35.70	34.60	35.70	8,625
09 Apr 21	35.25000 -0.10	35.60	34.90	35.50	14,257
08 Apr 21	35.35000 +0.10	35.65	35.15	35.65	7,011
07 Apr 21	35.25000 -0.25	35.60	35.15	35.50	8,907
06 Apr 21	35.50000 +0.00	36.60	35.30	36.10	16,727
01 Apr 21	35.50000 +0.15	36.15	35.20	35.50	21,275
31 Mar 21	35.35000 -0.25	35.90	35.05	35.50	10,140
30 Mar 21	35.60000 +0.95	35.85	34.80	34.85	22,111
29 Mar 21	34.65000 -0.25	35.60	34.45	35.60	9,704
26 Mar 21	34.90000 +0.70	35.25	34.20	34.20	25,253
25 Mar 21	34.20000 -0.35	34.75	33.50	34.55	14,977
24 Mar 21	34.55000 -0.20	35.00	34.40	35.00	10,802
23 Mar 21	34.75000 -1.05	35.55	34.40	35.50	34,873
22 Mar 21	35.80000 +0.40	36.20	34.95	35.10	23,254
19 Mar 21	35.40000 -0.75	36.65	35.05	36.65	13,362
18 Mar 21	36.15000 +0.40	37.00	35.80	35.80	36,351
17 Mar 21	35.75000 +0.70	35.75	35.10	35.10	13,708
16 Mar 21	35.05000 -0.45	35.70	35.05	35.50	9,957
15 Mar 21	35.50000 +0.65	35.50	34.85	35.00	35,397
12 Mar 21	34.85000 -0.50	35.50	34.00	35.45	17,270
11 Mar 21	35.35000 -0.55	36.45	35.25	36.40	14,051
10 Mar 21	35.90000 -0.25	36.75	35.90	36.05	8,443
09 Mar 21	36.15000 -0.10	36.55	35.50	35.80	9,478
08 Mar 21	36.25000 +1.15	36.45	35.00	35.40	10,302
05 Mar 21	35.10000 -0.70	35.40	34.65	35.30	12,547
04 Mar 21	35.80000 -0.70	36.40	35.80	36.10	8,499
03 Mar 21	36.50000 +0.35	36.75	35.60	36.60	7,681
02 Mar 21	36.15000 -0.50	37.50	35.70	36.95	9,417
01 Mar 21	36.65000 +1.60	36.80	34.95	35.30	15,144
26 Feb 21	35.05000 -1.65	36.50	34.75	36.50	35,605
25 Feb 21	36.70000 +0.05	37.35	36.45	36.80	5,700
24 Feb 21	36.65000 +0.10	37.10	36.35	36.95	7,384
23 Feb 21	36.55000 +0.55	36.85	35.80	35.85	20,338
22 Feb 21	36.00000 -1.00	36.50	35.75	36.45	18,760
19 Feb 21	37.00000 +1.00	37.40	36.00	36.20	18,723
18 Feb 21	36.00000 -0.05	36.35	35.85	36.25	28,850
17 Feb 21	36.05000 -1.80	37.90	36.00	37.90	44,369
16 Feb 21	37.85000 -0.85	39.40	37.20	39.20	34,770
15 Feb 21	38.70000 -2.50	40.75	36.85	40.70	64,597
12 Feb 21	41.20000 +0.20	41.35	41.00	41.10	3,960
11 Feb 21	41.00000 +0.00	41.35	40.85	41.10	4,385
10 Feb 21	41.00000 -0.40	41.75	40.90	41.75	6,907
09 Feb 21	41.40000 -0.75	42.00	40.95	42.00	5,924
08 Feb 21	42.15000 +0.20	42.70	41.65	42.70	7,665
05 Feb 21	41.95000 +0.35	43.00	41.45	41.85	10,791
04 Feb 21	41.60000 +0.90	41.85	40.45	40.45	12,860
03 Feb 21	40.70000 -0.30	41.65	40.30	41.35	17,190
02 Feb 21	41.00000 +1.70	41.80	39.40	39.40	13,488
01 Feb 21	39.30000 -0.10	39.45	39.00	39.30	8,083
29 Jan 21	39.40000 -0.25	40.00	39.00	39.65	12,785
28 Jan 21	39.65000 -1.05	40.70	39.60	40.30	26,479
27 Jan 21	40.70000 -0.40	41.45	40.30	41.45	20,984
26 Jan 21	41.10000 +0.65	42.25	40.25	40.40	24,198
25 Jan 21	40.45000 -1.00	41.20	40.25	40.85	22,965
22 Jan 21	41.45000 -0.60	42.05	40.40	42.05	16,478
21 Jan 21	42.05000 -0.35	43.75	41.75	43.00	19,267
20 Jan 21	42.40000 -0.95	43.00	39.20	40.00	61,288
19 Jan 21	43.35000 -4.85	49.00	42.70	48.00	90,412
18 Jan 21	48.20000 +2.20	48.25	45.65	45.70	49,979
15 Jan 21	46.00000 +1.75	49.85	44.25	44.30	144,794
14 Jan 21	44.25000 +4.50	46.15	39.80	40.10	75,650
13 Jan 21	39.75000 +0.65	40.05	39.00	39.00	4,750
12 Jan 21	39.10000 +0.00	39.35	38.50	39.10	8,312
11 Jan 21	39.10000 -0.65	39.90	38.75	39.50	4,589
08 Jan 21	39.75000 +0.75	39.80	38.95	39.30	11,794
07 Jan 21	39.00000 -1.00	40.30	38.85	40.10	12,060
06 Jan 21	40.00000 +0.40	40.20	39.45	39.60	5,654
05 Jan 21	39.60000 +0.00	39.95	39.35	39.35	3,128
04 Jan 21	39.60000 +1.00	40.00	38.60	39.05	5,038
30 Dec 20	38.60000 -0.35	39.05	38.50	38.65	3,842
29 Dec 20	38.95000 +0.15	38.95	38.20	38.45	3,276
28 Dec 20	38.80000 -0.25	39.10	38.50	38.90	3,169
23 Dec 20	39.05000 +0.10	39.20	38.70	39.20	3,091
22 Dec 20	38.95000 -0.45	39.80	38.90	39.80	1,661
21 Dec 20	39.40000 +0.00	39.75	38.20	39.00	8,795
18 Dec 20	39.40000 -0.30	40.00	39.35	40.00	5,237
17 Dec 20	39.70000 +0.15	40.20	39.50	40.00	6,122
16 Dec 20	39.55000 -0.20	39.95	39.15	39.80	4,289
15 Dec 20	39.75000 +1.10	39.80	38.45	38.80	5,981
14 Dec 20	38.65000 +0.10	39.60	38.30	38.60	13,938
11 Dec 20	38.55000 -1.10	39.40	38.55	39.35	2,668
10 Dec 20	39.65000 -0.70	39.95	39.25	39.80	2,904
09 Dec 20	40.35000 +0.25	41.00	40.00	40.15	7,503
08 Dec 20	40.10000 +0.70	40.10	39.10	39.50	6,755
07 Dec 20	39.40000 -0.35	40.10	39.35	39.85	4,053
04 Dec 20	39.75000 +0.05	39.80	39.10	39.55	3,643
03 Dec 20	39.70000 +0.60	39.75	38.70	38.70	2,183
02 Dec 20	39.10000 -0.75	39.70	38.80	39.70	4,436
01 Dec 20	39.85000 -1.10	40.75	39.70	40.45	4,444
30 Nov 20	40.95000 +1.55	40.95	39.35	39.60	11,708
27 Nov 20	39.40000 +0.35	39.65	38.70	39.45	5,072
26 Nov 20	39.05000 -0.50	39.80	39.05	39.80	2,153
25 Nov 20	39.55000 +1.05	39.60	38.35	38.75	4,935
24 Nov 20	38.50000 -1.85	40.25	38.50	40.25	8,523
23 Nov 20	40.35000 -0.65	41.15	39.75	41.00	5,270
20 Nov 20	41.00000 +0.20	41.10	39.95	40.45	7,406
19 Nov 20	40.80000 +0.55	41.05	40.00	40.25	5,067
18 Nov 20	40.25000 -0.15	40.40	39.50	40.40	5,895
17 Nov 20	40.40000 +0.80	40.40	39.35	39.70	7,625
16 Nov 20	39.60000 +1.30	40.40	39.00	39.40	12,176
13 Nov 20	38.30000 +0.15	38.60	37.80	38.25	3,915
12 Nov 20	38.15000 -0.35	38.65	38.15	38.60	2,601
11 Nov 20	38.50000 -0.05	39.00	38.35	38.40	3,408
10 Nov 20	38.55000 +0.70	38.55	37.40	37.95	5,673
09 Nov 20	37.85000 +1.65	38.30	36.45	36.45	4,508
06 Nov 20	36.20000 +0.40	36.70	35.80	35.90	4,684
05 Nov 20	35.80000 +0.00	36.70	35.80	36.00	3,782
04 Nov 20	35.80000 -0.30	36.55	35.75	36.05	4,227
03 Nov 20	36.10000 +2.05	36.40	34.05	34.25	8,879
02 Nov 20	34.05000 +0.10	34.50	33.15	33.90	10,109
30 Oct 20	33.95000 -0.50	34.50	33.40	33.40	8,807
29 Oct 20	34.45000 -2.10	36.95	33.50	36.70	31,960
28 Oct 20	36.55000 -0.65	37.25	36.50	37.00	9,331
27 Oct 20	37.20000 -0.50	37.70	36.50	37.70	17,984
26 Oct 20	37.70000 -0.65	38.20	37.70	37.70	5,331
23 Oct 20	38.35000 +0.15	38.75	38.05	38.35	2,018
22 Oct 20	38.20000 -0.05	38.30	37.80	37.85	3,312
21 Oct 20	38.25000 +0.40	38.60	37.75	37.85	5,855
20 Oct 20	37.85000 -0.15	38.15	37.85	38.10	2,303
19 Oct 20	38.00000 -0.65	38.70	37.75	38.15	2,084
16 Oct 20	38.65000 +1.10	38.80	37.55	37.55	7,377
15 Oct 20	37.55000 -0.70	38.45	37.55	38.45	9,032
14 Oct 20	38.25000 +0.00	38.65	38.00	38.00	4,098
13 Oct 20	38.25000 -0.80	39.00	38.00	39.00	8,709
12 Oct 20	39.05000 -0.40	39.75	38.70	39.75	2,522
09 Oct 20	39.45000 -0.05	40.10	39.45	40.00	1,497
08 Oct 20	39.50000 -0.10	39.90	39.25	39.70	2,676
07 Oct 20	39.60000 -0.95	40.80	39.55	40.80	3,271
06 Oct 20	40.55000 -0.60	41.20	40.55	40.95	2,523
05 Oct 20	41.15000 +0.40	41.50	40.70	40.70	4,169
02 Oct 20	40.75000 +2.50	41.40	37.80	38.20	19,199
01 Oct 20	38.25000 -0.30	38.85	38.25	38.85	1,465
30 Sep 20	38.55000 -0.45	39.15	38.45	38.70	3,786
29 Sep 20	39.00000 +0.85	39.00	38.10	38.10	4,110
28 Sep 20	38.15000 +0.15	38.85	38.00	38.00	3,427
25 Sep 20	38.00000 -0.95	39.40	37.75	39.40	5,455
24 Sep 20	38.95000 -0.55	39.70	38.90	39.70	11,899
23 Sep 20	39.50000 +1.05	39.55	38.35	38.40	6,770
22 Sep 20	38.45000 +0.75	38.85	37.65	37.75	8,435
21 Sep 20	37.70000 -1.45	39.40	37.50	39.40	5,197
18 Sep 20	39.15000 +0.30	40.00	38.85	39.10	8,623
17 Sep 20	38.85000 -0.15	39.00	38.60	38.80	2,086
16 Sep 20	39.00000 +0.80	39.45	38.35	38.65	6,273
15 Sep 20	38.20000 -0.85	39.55	38.20	39.30	2,771
14 Sep 20	39.05000 +0.85	39.60	38.25	38.45	6,520
11 Sep 20	38.20000 -0.15	38.50	38.05	38.45	1,649
10 Sep 20	38.35000 -0.40	39.25	38.35	39.10	3,177
09 Sep 20	38.75000 +0.45	39.35	38.20	38.25	5,365
08 Sep 20	38.30000 -0.55	39.40	38.20	39.40	4,834
07 Sep 20	38.85000 +0.60	39.25	38.45	38.75	6,143
04 Sep 20	38.25000 +0.15	39.45	37.70	38.00	6,711
03 Sep 20	38.10000 -0.30	39.10	38.10	38.60	11,734
02 Sep 20	38.40000 +0.30	39.40	37.55	38.05	12,670
01 Sep 20	38.10000 -0.75	38.95	38.00	38.90	5,430
31 Aug 20	38.85000 -0.45	39.55	38.30	38.80	6,010
28 Aug 20	39.30000 +0.55	39.30	38.40	38.80	7,021
27 Aug 20	38.75000 -1.15	40.00	38.75	39.70	5,734
26 Aug 20	39.90000 +0.20	40.00	38.75	39.20	8,311
25 Aug 20	39.70000 +0.25	40.05	39.10	39.80	5,280
24 Aug 20	39.45000 -0.40	40.15	39.00	39.85	6,169
21 Aug 20	39.85000 -0.60	40.60	39.80	40.60	5,480
20 Aug 20	40.45000 -0.55	40.80	39.05	40.15	8,508
19 Aug 20	41.00000 -0.05	41.45	40.55	41.00	3,944
18 Aug 20	41.05000 -0.35	41.45	41.00	41.40	3,939
17 Aug 20	41.40000 -0.35	42.10	41.15	42.10	6,261
14 Aug 20	41.75000 -1.70	42.80	41.75	42.80	2,942
13 Aug 20	43.45000 +1.65	43.50	41.65	41.65	4,936
12 Aug 20	41.80000 +0.00	42.15	40.60	41.90	16,071
11 Aug 20	41.80000 -2.60	44.00	41.40	43.55	13,988
10 Aug 20	44.40000 +1.95	44.40	41.30	42.10	14,558
07 Aug 20	42.45000 +0.20	42.60	41.00	41.95	5,135
06 Aug 20	42.25000 +1.15	42.25	41.10	41.10	5,131
05 Aug 20	41.10000 +0.20	41.25	40.85	40.90	5,483
04 Aug 20	40.90000 -1.20	42.15	40.80	41.90	5,293
03 Aug 20	42.10000 +1.55	42.10	40.30	40.30	2,921
31 Jul 20	40.55000 -1.25	42.00	40.50	41.95	4,249
30 Jul 20	41.80000 +0.35	42.00	40.25	41.80	11,008
29 Jul 20	41.45000 -0.55	42.25	41.30	42.25	4,586
28 Jul 20	42.00000 -1.60	43.90	42.00	43.90	6,338
27 Jul 20	43.60000 +1.60	44.05	42.05	42.65	7,876
24 Jul 20	42.00000 -0.05	42.45	40.90	42.45	10,774
23 Jul 20	42.05000 -1.10	43.90	42.05	43.60	5,847
22 Jul 20	43.15000 +1.35	43.15	41.85	42.25	6,443
21 Jul 20	41.80000 -0.05	42.55	41.55	41.85	9,247
20 Jul 20	41.85000 -0.55	42.25	40.65	41.50	8,488
17 Jul 20	42.40000 +0.20	42.40	41.80	41.80	2,586
16 Jul 20	42.20000 +0.05	42.20	41.60	42.00	3,298
15 Jul 20	42.15000 +0.75	42.75	41.30	41.30	7,101
14 Jul 20	41.40000 -0.45	41.65	39.70	41.50	11,271
13 Jul 20	41.85000 +0.35	42.00	41.40	41.80	5,663
10 Jul 20	41.50000 +0.30	42.40	41.05	41.05	7,159
09 Jul 20	41.20000 -0.15	41.80	40.75	41.15	6,135
08 Jul 20	41.35000 -0.35	42.35	41.10	42.15	7,426
07 Jul 20	41.70000 -2.20	44.00	41.35	43.45	22,948
06 Jul 20	43.90000 +0.10	44.50	43.25	44.05	18,352
03 Jul 20	43.80000 +0.00	44.00	43.35	43.95	8,106
02 Jul 20	43.80000 -1.40	45.75	43.45	45.20	12,344
01 Jul 20	45.20000 +3.50	46.70	41.00	42.00	31,924
30 Jun 20	41.70000 -0.25	42.60	41.30	41.30	7,074
29 Jun 20	41.95000 -0.80	42.60	41.10	41.95	7,027
26 Jun 20	42.75000 +1.25	43.35	41.35	41.90	10,744
25 Jun 20	41.50000 +1.05	41.80	40.85	40.90	5,635
24 Jun 20	40.45000 -0.20	41.20	40.25	40.35	5,368
23 Jun 20	40.65000 +0.25	42.05	40.40	41.05	7,068
22 Jun 20	40.40000 -1.20	41.90	40.40	41.10	8,249
19 Jun 20	41.60000 +2.00	41.60	39.60	40.25	8,325
18 Jun 20	39.60000 -2.15	42.15	39.55	42.15	14,244
17 Jun 20	41.75000 +1.00	41.75	40.90	41.20	3,866
16 Jun 20	40.75000 +0.85	41.60	40.20	40.55	11,435
15 Jun 20	39.90000 +0.10	40.40	39.55	40.00	8,806
12 Jun 20	39.80000 -0.80	41.00	39.60	39.75	14,698
11 Jun 20	40.60000 -1.40	42.55	40.00	42.55	15,592
10 Jun 20	42.00000 +1.30	43.70	41.50	42.10	28,520
09 Jun 20	40.70000 +2.00	41.80	39.50	39.50	43,718
08 Jun 20	38.70000 -0.30	39.00	37.85	39.00	5,902
05 Jun 20	39.00000 +0.80	39.00	38.20	39.00	13,924
04 Jun 20	38.20000 -0.95	39.20	38.20	39.05	15,536
03 Jun 20	39.15000 -0.05	39.55	38.30	39.45	13,256
02 Jun 20	39.20000 +3.75	39.75	35.70	35.70	28,228
29 May 20	35.45000 +0.75	35.45	34.50	35.00	6,888
28 May 20	34.70000 +0.50	34.95	34.50	34.55	4,160
27 May 20	34.20000 +0.60	34.50	33.90	34.15	4,048
26 May 20	33.60000 -1.25	35.00	33.55	34.90	7,656
25 May 20	34.85000 +1.55	34.95	33.50	33.85	10,276
22 May 20	33.30000 +0.05	34.35	32.30	34.35	10,445
21 May 20	33.25000 -0.95	34.55	33.20	34.55	825
20 May 20	34.20000 -0.40	34.85	33.90	34.85	4,866
19 May 20	34.60000 +0.75	34.80	33.85	33.85	5,048
18 May 20	33.85000 +1.75	34.10	33.00	33.00	6,621
15 May 20	32.10000 +0.70	32.85	31.45	31.45	6,137
14 May 20	31.40000 -1.00	32.80	30.55	32.55	9,066
13 May 20	32.40000 -0.60	33.35	32.10	33.35	7,704
12 May 20	33.00000 -0.70	34.00	33.00	34.00	1,800
11 May 20	33.70000 +0.50	34.10	33.20	33.85	6,738
08 May 20	33.20000 -1.20	35.50	32.75	34.85	4,518
07 May 20	34.40000 +0.00	34.75	34.25	34.25	669
06 May 20	34.40000 +0.05	35.10	34.40	34.75	5,229
05 May 20	34.35000 +1.50	34.55	32.90	33.40	4,837
04 May 20	32.85000 -1.45	34.00	31.60	34.00	8,492
30 Apr 20	34.30000 +0.05	34.90	34.20	34.30	9,041
29 Apr 20	34.25000 +0.95	34.40	33.45	34.30	8,079
28 Apr 20	33.30000 +0.50	33.95	32.90	33.00	9,074
27 Apr 20	32.80000 +0.30	34.00	32.50	32.90	7,301
24 Apr 20	32.50000 -1.20	34.80	32.25	33.90	6,777
23 Apr 20	33.70000 +1.15	34.30	32.70	32.70	3,541
22 Apr 20	32.55000 -0.25	33.45	32.55	32.65	4,102
21 Apr 20	32.80000 +0.00	32.85	32.00	32.00	5,651
20 Apr 20	32.80000 -2.50	35.85	32.10	35.00	28,477
17 Apr 20	35.30000 +2.40	35.90	33.05	33.05	18,940
16 Apr 20	32.90000 +0.60	33.20	32.60	32.70	5,934
15 Apr 20	32.30000 -2.20	34.40	31.90	34.40	8,539
14 Apr 20	34.50000 +0.30	34.50	33.40	33.40	8,953
09 Apr 20	34.20000 -0.35	35.60	34.05	34.80	12,973
08 Apr 20	34.55000 +0.30	34.95	34.05	34.50	5,814
07 Apr 20	34.25000 +0.45	35.40	34.25	34.50	4,177
06 Apr 20	33.80000 +1.65	34.35	32.95	33.50	7,398
03 Apr 20	32.15000 +0.40	32.90	32.10	32.20	3,068
02 Apr 20	31.75000 -0.65	33.30	31.60	32.75	5,418
01 Apr 20	32.40000 +0.40	32.75	31.20	32.00	8,041
31 Mar 20	32.00000 -1.50	34.45	32.00	33.90	13,195
30 Mar 20	33.50000 -1.15	35.20	32.35	35.20	14,885
27 Mar 20	34.65000 +0.85	35.25	33.60	33.60	12,526
26 Mar 20	33.80000 +2.00	34.05	31.70	32.45	7,618
25 Mar 20	31.80000 -1.80	34.85	31.80	34.20	21,196
24 Mar 20	33.60000 +3.95	35.00	30.55	30.60	20,097
23 Mar 20	29.65000 +0.45	30.90	28.90	30.40	17,120
20 Mar 20	29.20000 +2.10	31.60	28.65	30.50	28,687
19 Mar 20	27.10000 +0.85	27.65	25.85	26.35	14,672
18 Mar 20	26.25000 -1.70	28.10	25.65	28.00	22,392
17 Mar 20	27.95000 -0.70	29.50	27.00	29.00	12,422
16 Mar 20	28.65000 -1.70	29.25	26.65	29.10	26,442
13 Mar 20	30.35000 +0.65	33.30	29.50	31.00	28,239
12 Mar 20	29.70000 -3.50	33.05	28.85	33.00	31,116
11 Mar 20	33.20000 -0.60	34.65	33.10	34.45	11,381
10 Mar 20	33.80000 -0.10	35.45	33.60	34.35	13,590
09 Mar 20	33.90000 -0.85	34.40	33.25	33.50	21,559
06 Mar 20	34.75000 +0.20	35.25	33.65	34.05	18,383
05 Mar 20	34.55000 -0.95	36.15	34.35	36.15	9,520
04 Mar 20	35.50000 -0.35	36.60	35.50	36.20	13,475
03 Mar 20	35.85000 +0.75	37.05	35.80	35.80	18,318
02 Mar 20	35.10000 +0.25	36.45	34.30	35.10	22,584
28 Feb 20	34.85000 -1.50	36.10	34.60	35.35	24,219
27 Feb 20	36.35000 -0.35	36.95	35.55	36.55	26,430
26 Feb 20	36.70000 -0.65	36.95	32.65	36.75	84,367
25 Feb 20	37.35000 -0.95	38.25	37.05	38.00	20,614
24 Feb 20	38.30000 -2.00	39.20	38.25	39.20	30,941
21 Feb 20	40.30000 -0.50	41.15	39.50	41.15	11,523
20 Feb 20	40.80000 -0.65	41.50	40.80	41.50	5,721
19 Feb 20	41.45000 +0.20	41.45	39.60	40.85	25,945
18 Feb 20	41.25000 -0.40	41.95	40.65	41.30	5,526
17 Feb 20	41.65000 +0.50	42.00	41.05	41.85	10,725
14 Feb 20	41.15000 -1.45	41.90	40.70	41.90	11,378
13 Feb 20	42.60000 -0.40	43.00	40.25	42.60	22,310
12 Feb 20	43.00000 +0.10	43.00	42.70	42.90	3,246
11 Feb 20	42.90000 +0.00	43.90	42.80	43.00	13,203
10 Feb 20	42.90000 +1.10	42.95	41.15	41.85	11,067
07 Feb 20	41.80000 -0.20	42.25	41.30	41.95	4,472
06 Feb 20	42.00000 -0.25	42.70	41.30	42.65	9,233
05 Feb 20	42.25000 -0.75	43.50	41.85	42.70	18,698
04 Feb 20	43.00000 +0.90	43.00	42.10	42.40	4,173
03 Feb 20	42.10000 +1.25	42.30	40.45	40.70	7,591
31 Jan 20	40.85000 +0.10	41.95	40.50	40.90	6,756
30 Jan 20	40.75000 -1.60	42.35	40.75	41.85	5,225
29 Jan 20	42.35000 +0.80	42.35	41.70	41.90	5,114
28 Jan 20	41.55000 +0.25	41.90	40.50	41.90	7,731
27 Jan 20	41.30000 -1.80	42.85	41.00	42.85	13,781
24 Jan 20	43.10000 +0.30	43.90	42.85	43.00	34,490
23 Jan 20	42.80000 +0.05	43.00	42.15	42.95	10,718
22 Jan 20	42.75000 +0.05	43.55	42.40	42.95	12,998
21 Jan 20	42.70000 -0.65	44.20	42.00	44.20	18,412
20 Jan 20	43.35000 +0.90	44.00	42.75	42.75	9,295
17 Jan 20	42.45000 -0.05	43.00	41.75	42.35	8,051
16 Jan 20	42.50000 -0.45	44.15	42.10	43.45	10,044
15 Jan 20	42.95000 +0.65	44.15	42.40	42.75	12,521
14 Jan 20	42.30000 -0.75	43.00	42.30	42.70	4,164
13 Jan 20	43.05000 -0.20	44.00	42.70	43.05	9,117
10 Jan 20	43.25000 -1.25	44.65	42.60	44.10	9,819
09 Jan 20	44.50000 +1.00	45.15	43.85	44.15	7,941
08 Jan 20	43.50000 +0.50	43.60	42.50	42.50	7,281
07 Jan 20	43.00000 +2.00	43.80	41.00	41.05	21,884
06 Jan 20	41.00000 -1.85	42.60	39.40	42.15	29,822
03 Jan 20	42.85000 -1.65	44.85	41.80	44.30	21,259
02 Jan 20	44.50000 +1.00	44.70	43.50	44.05	11,884
30 Dec 19	43.50000 -1.05	44.60	43.50	44.05	7,414
27 Dec 19	44.55000 +0.05	45.30	44.10	44.10	7,671
23 Dec 19	44.50000 -0.50	45.00	43.85	45.00	11,804
20 Dec 19	45.00000 +1.20	45.00	43.80	43.80	8,957
19 Dec 19	43.80000 -0.55	44.65	43.45	44.65	7,877
18 Dec 19	44.35000 -0.90	46.40	44.20	44.95	18,585
17 Dec 19	45.25000 +1.50	45.55	43.55	43.55	14,459
16 Dec 19	43.75000 -3.05	47.70	43.70	47.35	36,069
13 Dec 19	46.80000 -0.70	48.65	45.60	48.65	26,425
12 Dec 19	47.50000 +0.90	47.70	46.80	47.10	14,619
11 Dec 19	46.60000 +2.00	46.60	44.90	45.00	15,220
10 Dec 19	44.60000 +0.30	45.90	43.30	45.85	36,533
09 Dec 19	44.30000 +1.00	45.00	44.05	44.25	16,446
06 Dec 19	43.30000 -0.30	44.45	43.25	43.75	15,385
05 Dec 19	43.60000 +1.20	43.80	42.05	42.60	10,140
04 Dec 19	42.40000 +1.40	42.50	41.40	41.40	10,274
03 Dec 19	41.00000 +0.25	41.60	40.60	41.25	6,830
02 Dec 19	40.75000 -1.15	42.80	40.25	42.50	15,814
29 Nov 19	41.90000 +0.90	41.95	40.50	40.50	7,914
28 Nov 19	41.00000 -0.70	42.20	41.00	42.00	11,999
27 Nov 19	41.70000 +1.45	42.00	41.00	41.00	7,491
26 Nov 19	40.25000 +0.25	40.80	40.00	40.25	6,163
25 Nov 19	40.00000 -0.90	40.75	39.90	40.60	5,136
22 Nov 19	40.90000 +1.25	41.20	39.55	40.40	7,606
21 Nov 19	39.65000 -0.90	42.60	38.20	42.20	19,679
20 Nov 19	40.55000 +1.90	41.45	37.85	39.00	26,403
19 Nov 19	38.65000 +0.45	38.70	38.30	38.35	1,939
18 Nov 19	38.20000 +0.10	39.25	38.20	38.45	7,641
15 Nov 19	38.10000 -0.45	38.70	37.20	38.40	6,673
14 Nov 19	38.55000 +0.20	38.95	37.75	38.95	5,278
13 Nov 19	38.35000 -0.10	39.10	38.30	39.10	5,249
12 Nov 19	38.45000 -0.90	39.40	38.45	39.40	13,053
11 Nov 19	39.35000 +2.65	39.35	37.20	37.55	15,857
08 Nov 19	36.70000 -0.90	38.50	36.70	37.80	13,968
07 Nov 19	37.60000 +0.60	38.00	37.30	37.55	4,348
06 Nov 19	37.00000 +0.25	38.25	37.00	37.40	10,444
05 Nov 19	36.75000 +0.05	38.40	36.70	36.95	11,755
04 Nov 19	36.70000 +0.00	37.10	36.30	36.95	10,413
01 Nov 19	36.70000 +1.10	36.95	36.10	36.30	2,488
31 Oct 19	35.60000 -0.30	36.40	35.60	35.90	3,381
30 Oct 19	35.90000 +0.00	36.00	35.50	35.95	2,460
29 Oct 19	35.90000 +0.15	35.95	35.60	35.95	1,879
28 Oct 19	35.75000 +0.65	35.90	35.30	35.60	4,062
25 Oct 19	35.10000 +1.30	36.00	34.30	34.35	7,500
24 Oct 19	33.80000 +1.15	34.35	32.95	33.00	10,239
23 Oct 19	32.65000 -0.10	33.00	32.65	32.95	3,363
22 Oct 19	32.75000 -0.25	33.00	32.60	32.70	1,538
21 Oct 19	33.00000 +0.20	33.00	32.70	32.70	1,218
18 Oct 19	32.80000 +0.20	33.00	32.55	32.60	2,991
17 Oct 19	32.60000 -0.10	33.00	32.60	32.60	803
16 Oct 19	32.70000 -0.10	33.10	32.70	32.80	1,252
15 Oct 19	32.80000 +0.20	33.30	32.65	33.00	2,040
14 Oct 19	32.60000 -0.35	33.00	32.50	32.85	1,727
11 Oct 19	32.95000 -0.25	33.25	32.70	32.70	1,782
10 Oct 19	33.20000 +0.50	33.20	32.40	32.40	2,309
09 Oct 19	32.70000 +0.30	32.75	32.40	32.40	1,758
08 Oct 19	32.40000 -0.30	32.75	32.40	32.75	2,983
07 Oct 19	32.70000 -0.30	33.30	32.70	33.30	2,266
04 Oct 19	33.00000 +0.45	33.35	32.75	33.35	450
02 Oct 19	32.55000 -0.80	33.30	32.55	33.00	2,541
01 Oct 19	33.35000 +0.45	33.35	32.65	32.90	2,549
30 Sep 19	32.90000 +0.95	33.35	32.30	32.45	4,499
27 Sep 19	31.95000 +0.25	31.95	31.60	31.80	532
26 Sep 19	31.70000 +0.00	32.40	31.70	32.05	1,519
25 Sep 19	31.70000 -0.80	32.90	31.70	32.50	3,913
24 Sep 19	32.50000 -0.35	33.45	32.50	33.45	3,164
23 Sep 19	32.85000 +0.15	32.90	32.35	32.65	769
20 Sep 19	32.70000 -0.15	33.45	32.60	33.20	3,752
19 Sep 19	32.85000 +0.15	33.30	32.55	32.60	5,017
18 Sep 19	32.70000 +0.00	32.70	32.70	32.70	200
17 Sep 19	32.70000 +0.35	32.70	32.00	32.25	2,405
16 Sep 19	32.35000 +0.15	32.60	32.10	32.60	1,941
13 Sep 19	32.20000 -0.15	32.55	32.00	32.15	858
12 Sep 19	32.35000 +0.10	32.70	32.00	32.40	6,337
11 Sep 19	32.25000 +0.25	32.25	31.80	32.00	3,628
10 Sep 19	32.00000 -0.20	32.30	31.20	32.25	8,946
09 Sep 19	32.20000 -0.75	33.10	32.00	32.90	3,881
06 Sep 19	32.95000 -0.10	33.00	32.45	32.50	1,890
05 Sep 19	33.05000 +1.05	33.20	32.20	32.50	3,046
04 Sep 19	32.00000 +0.05	32.35	31.80	32.35	839
03 Sep 19	31.95000 -0.65	32.55	31.60	32.00	2,822
02 Sep 19	32.60000 +0.90	32.95	31.65	32.35	4,104
30 Aug 19	31.70000 +0.40	32.75	31.25	31.25	2,278
29 Aug 19	31.30000 -0.35	32.00	31.20	31.60	6,370
28 Aug 19	31.65000 +0.30	31.90	31.35	31.45	1,360
27 Aug 19	31.35000 -0.55	31.90	31.35	31.55	709
26 Aug 19	31.90000 +0.70	32.15	31.00	31.05	2,512
23 Aug 19	31.20000 +0.10	31.50	31.00	31.05	392
22 Aug 19	31.10000 +0.05	31.75	30.90	31.00	1,835
21 Aug 19	31.05000 +0.30	31.45	30.75	31.15	1,207
20 Aug 19	30.75000 -0.35	31.50	30.70	30.90	1,756
19 Aug 19	31.10000 -1.00	32.00	30.90	31.90	4,660
16 Aug 19	32.10000 +0.75	32.15	30.75	31.10	4,561
15 Aug 19	31.35000 -0.55	32.40	30.90	32.40	9,061
14 Aug 19	31.90000 -0.15	32.75	31.60	31.90	8,943
13 Aug 19	32.05000 +0.15	32.80	31.25	31.65	2,812
12 Aug 19	31.90000 -0.30	32.50	31.90	32.50	2,514
09 Aug 19	32.20000 +0.20	32.50	31.65	32.00	3,604
08 Aug 19	32.00000 +1.15	32.50	31.50	31.50	1,399
07 Aug 19	30.85000 -0.95	32.95	30.85	32.30	6,947
06 Aug 19	31.80000 +0.50	32.25	31.40	31.90	1,344
05 Aug 19	31.30000 -0.90	32.90	30.80	32.55	8,999
02 Aug 19	32.20000 -0.65	33.50	32.10	32.65	3,477
01 Aug 19	32.85000 -0.25	33.60	32.55	33.00	3,438
31 Jul 19	33.10000 +1.40	33.25	31.45	31.50	5,179
30 Jul 19	31.70000 +0.20	31.85	31.50	31.50	240
29 Jul 19	31.50000 +0.45	32.00	31.20	31.55	6,190
26 Jul 19	31.05000 -0.45	31.80	31.00	31.50	5,846
25 Jul 19	31.50000 -0.70	32.75	31.40	32.75	5,766
24 Jul 19	32.20000 -0.10	33.00	31.55	32.45	4,100
23 Jul 19	32.30000 +0.00	32.80	32.20	32.25	1,735
22 Jul 19	32.30000 -0.05	32.40	32.10	32.40	1,923
19 Jul 19	32.35000 +0.75	32.70	31.70	31.70	1,921
18 Jul 19	31.60000 -1.20	33.50	31.60	33.05	8,541
17 Jul 19	32.80000 +1.00	32.95	31.75	32.05	2,729
16 Jul 19	31.80000 +0.40	32.00	31.00	31.20	3,793
15 Jul 19	31.40000 -0.30	32.05	31.20	31.55	1,663
12 Jul 19	31.70000 -0.55	32.25	31.70	32.20	1,848
11 Jul 19	32.25000 -0.10	32.60	32.05	32.45	507
10 Jul 19	32.35000 -0.80	33.25	32.35	33.10	2,958
09 Jul 19	33.15000 +0.50	33.20	32.40	32.40	3,047
08 Jul 19	32.65000 +0.55	32.85	32.40	32.45	656
05 Jul 19	32.10000 -0.90	33.60	31.50	32.95	4,786
04 Jul 19	33.00000 -0.70	33.75	32.80	33.75	2,150
03 Jul 19	33.70000 -0.20	33.90	33.65	33.80	1,093
02 Jul 19	33.90000 +0.60	33.90	33.25	33.70	2,285
01 Jul 19	33.30000 -0.15	33.95	33.10	33.95	1,387
28 Jun 19	33.45000 +0.00	33.45	33.20	33.30	1,642
27 Jun 19	33.45000 +0.25	33.60	32.75	32.95	2,121
26 Jun 19	33.20000 -0.30	33.80	32.95	33.80	912
25 Jun 19	33.50000 -0.30	34.00	33.50	34.00	1,246
24 Jun 19	33.80000 -0.10	34.60	33.80	34.45	3,475
21 Jun 19	33.90000 +0.70	34.70	33.30	33.30	11,275
20 Jun 19	33.20000 -0.50	33.95	33.20	33.75	922
19 Jun 19	33.70000 +1.00	33.85	32.90	33.10	2,836
18 Jun 19	32.70000 -0.50	33.80	32.40	32.40	2,928
17 Jun 19	33.20000 -0.15	33.85	33.20	33.35	1,563
14 Jun 19	33.35000 -0.50	34.70	33.05	33.90	4,330
13 Jun 19	33.85000 +0.75	34.30	32.50	32.95	6,136
12 Jun 19	33.10000 +0.15	34.10	32.85	33.45	4,478
11 Jun 19	32.95000 -0.10	33.45	32.85	33.30	2,114
07 Jun 19	33.05000 +0.90	33.50	32.15	32.40	2,905
06 Jun 19	32.15000 +0.25	32.45	31.70	31.70	2,115
05 Jun 19	31.90000 +0.65	32.10	31.20	31.50	1,639
04 Jun 19	31.25000 +0.25	31.45	30.80	30.90	1,351
03 Jun 19	31.00000 -0.85	31.80	30.55	31.75	4,908
31 May 19	31.85000 -0.15	32.90	31.85	32.50	3,011
30 May 19	32.00000 +0.35	32.55	31.90	32.25	1,485
29 May 19	31.65000 -1.90	33.50	31.65	33.15	5,901
28 May 19	33.55000 +0.65	34.35	32.60	33.05	9,312
27 May 19	32.90000 +0.40	32.90	31.90	32.60	2,001
24 May 19	32.50000 +0.65	32.50	31.90	31.95	1,457
23 May 19	31.85000 -1.30	33.65	31.85	33.65	2,405
22 May 19	33.15000 +1.00	33.85	32.70	32.70	1,929
21 May 19	32.15000 +0.70	32.80	31.20	31.40	15,854
20 May 19	31.45000 -0.05	32.30	31.45	32.10	5,083
17 May 19	31.50000 -0.55	32.25	31.45	32.25	9,794
16 May 19	32.05000 +0.25	32.05	31.30	31.85	5,436
15 May 19	31.80000 -0.10	32.15	31.20	32.15	6,096
14 May 19	31.90000 -0.15	32.65	31.70	32.00	5,203
13 May 19	32.05000 -0.95	33.20	32.00	33.20	5,257
10 May 19	33.00000 -0.05	33.60	32.50	33.60	8,128
09 May 19	33.05000 +0.30	34.80	32.70	32.75	11,183
08 May 19	32.75000 -0.55	33.80	32.70	32.70	7,303
07 May 19	33.30000 -0.90	34.60	32.85	34.00	6,510
06 May 19	34.20000 -1.00	35.00	34.20	34.50	7,181
03 May 19	35.20000 -0.30	35.90	35.20	35.75	1,967
02 May 19	35.50000 -0.20	35.80	35.45	35.70	1,862
30 Apr 19	35.70000 -0.15	36.30	35.50	35.80	2,619
29 Apr 19	35.85000 +0.10	36.15	35.50	35.60	7,027
26 Apr 19	35.75000 +0.50	35.95	35.35	35.35	790
25 Apr 19	35.25000 -0.20	36.00	35.00	35.55	3,407
24 Apr 19	35.45000 -0.90	36.35	35.45	36.35	3,333
23 Apr 19	36.35000 +0.30	36.35	36.05	36.10	1,685
18 Apr 19	36.05000 -0.30	36.35	35.45	36.00	5,911
17 Apr 19	36.35000 +0.75	36.50	35.50	35.50	4,793
16 Apr 19	35.60000 +0.40	35.85	35.10	35.10	4,029
15 Apr 19	35.20000 -0.40	35.75	35.10	35.50	1,809
12 Apr 19	35.60000 +0.45	35.70	35.30	35.70	2,004
11 Apr 19	35.15000 -0.10	35.40	34.90	34.95	4,250
10 Apr 19	35.25000 +0.15	35.60	35.25	35.25	1,132
09 Apr 19	35.10000 -0.80	36.00	35.10	35.85	2,657
08 Apr 19	35.90000 +0.40	35.90	35.05	35.45	5,518
05 Apr 19	35.50000 -0.30	35.80	34.90	35.80	4,747
04 Apr 19	35.80000 -0.95	36.80	35.30	36.80	2,272
03 Apr 19	36.75000 +0.60	36.75	36.20	36.45	2,340
02 Apr 19	36.15000 -0.40	36.80	35.90	36.80	2,496
01 Apr 19	36.55000 +0.55	36.80	36.00	36.20	4,496
29 Mar 19	36.00000 +0.20	36.40	35.80	35.90	2,119
28 Mar 19	35.80000 -0.30	36.50	34.90	36.20	4,904
27 Mar 19	36.10000 +0.80	36.50	35.25	35.30	4,660
26 Mar 19	35.30000 +0.55	35.30	34.55	34.90	4,154
25 Mar 19	34.75000 +1.05	34.75	33.10	33.15	2,989
22 Mar 19	33.70000 +0.10	34.00	33.50	33.90	8,106
21 Mar 19	33.60000 +0.35	34.00	33.15	33.35	13,102
20 Mar 19	33.25000 -1.40	34.80	32.60	34.65	5,320
19 Mar 19	34.65000 +0.50	34.70	33.85	34.35	3,183
18 Mar 19	34.15000 -0.90	35.15	34.15	35.15	2,119
15 Mar 19	35.05000 +0.85	35.30	34.20	34.20	3,890
14 Mar 19	34.20000 +0.25	34.45	33.60	33.80	1,660
13 Mar 19	33.95000 +1.20	34.25	32.85	32.85	2,865
12 Mar 19	32.75000 +0.05	33.25	32.35	32.35	1,355
11 Mar 19	32.70000 +0.00	33.00	32.40	32.90	1,782
08 Mar 19	32.70000 -0.25	33.00	31.55	32.50	1,836
07 Mar 19	32.95000 -1.30	34.65	32.50	34.65	5,459
06 Mar 19	34.25000 +0.45	34.85	33.85	33.95	2,941
05 Mar 19	33.80000 +0.30	34.10	33.05	33.05	1,958
04 Mar 19	33.50000 +1.00	33.70	32.55	32.55	3,419
01 Mar 19	32.50000 -0.45	33.30	32.20	33.10	6,632
28 Feb 19	32.95000 -0.25	33.60	31.50	33.60	5,815
27 Feb 19	33.20000 +0.00	33.65	32.70	32.85	3,053
26 Feb 19	33.20000 -1.55	34.75	32.70	34.75	13,395
25 Feb 19	34.75000 -0.15	35.65	34.65	35.20	1,618
22 Feb 19	34.90000 -0.10	35.00	34.70	34.80	1,139
21 Feb 19	35.00000 -0.05	35.75	34.80	35.50	3,911
20 Feb 19	35.05000 +0.05	35.40	35.00	35.00	3,137
19 Feb 19	35.00000 +0.30	35.45	34.70	34.95	7,239
18 Feb 19	34.70000 -0.05	34.95	34.35	34.75	1,092
15 Feb 19	34.75000 -0.65	35.20	34.70	34.70	2,235
14 Feb 19	35.40000 +0.50	35.40	34.80	35.05	4,052
13 Feb 19	34.90000 -0.30	35.55	34.90	35.55	2,836
12 Feb 19	35.20000 +2.60	35.90	32.40	33.40	14,978
11 Feb 19	32.60000 +0.10	33.30	32.05	33.30	4,445
08 Feb 19	32.50000 +0.35	32.65	31.95	32.05	1,525
07 Feb 19	32.15000 -0.85	33.10	32.10	32.60	2,330
06 Feb 19	33.00000 +0.15	33.25	32.60	32.60	1,903
05 Feb 19	32.85000 -0.15	33.25	32.60	33.25	660
04 Feb 19	33.00000 +0.45	33.35	32.25	32.95	1,457
01 Feb 19	32.55000 -0.25	33.15	32.05	32.60	2,251
31 Jan 19	32.80000 +0.00	33.45	32.35	32.35	2,897
30 Jan 19	32.80000 -0.30	33.30	32.50	33.00	2,023
29 Jan 19	33.10000 -0.10	33.50	32.95	33.20	1,938
28 Jan 19	33.20000 -0.10	33.75	33.05	33.50	2,224
25 Jan 19	33.30000 +0.35	33.40	32.60	32.60	1,834
24 Jan 19	32.95000 -0.90	34.00	32.70	33.50	3,500
23 Jan 19	33.85000 +0.05	33.90	33.55	33.80	3,441
22 Jan 19	33.80000 -0.05	34.00	33.50	33.50	2,469
21 Jan 19	33.85000 +0.55	34.00	33.30	33.60	3,304
18 Jan 19	33.30000 +1.20	33.65	32.10	32.10	4,879
17 Jan 19	32.10000 -0.10	32.35	31.65	31.75	2,774
16 Jan 19	32.20000 +0.10	32.85	31.65	31.65	4,195
15 Jan 19	32.10000 +0.75	32.35	31.50	31.55	2,610
14 Jan 19	31.35000 -0.75	32.05	31.35	31.55	1,551
11 Jan 19	32.10000 +0.10	32.80	32.00	32.00	1,985
10 Jan 19	32.00000 -0.50	32.95	31.80	32.95	3,302
09 Jan 19	32.50000 +0.60	33.25	32.05	32.40	5,431
08 Jan 19	31.90000 +0.80	32.25	30.60	31.15	2,924
07 Jan 19	31.10000 -1.05	32.40	30.90	32.40	2,880
04 Jan 19	32.15000 +2.50	32.15	29.80	29.80	4,244
03 Jan 19	29.65000 -0.75	30.30	29.60	30.15	5,098
02 Jan 19	30.40000 -0.50	30.75	30.05	30.30	4,439
28 Dec 18	30.90000 +1.95	30.90	28.75	28.75	7,366
27 Dec 18	28.95000 -1.05	30.60	28.50	30.05	16,288
21 Dec 18	30.00000 +0.00	30.55	29.65	30.00	4,569
20 Dec 18	30.00000 -1.60	31.20	29.80	31.00	12,028
19 Dec 18	31.60000 +0.60	31.80	31.00	31.55	5,483
18 Dec 18	31.00000 -0.60	31.75	31.00	31.60	4,314
17 Dec 18	31.60000 -0.40	32.25	31.50	31.65	4,702
14 Dec 18	32.00000 -0.30	32.25	31.65	31.80	2,239
13 Dec 18	32.30000 -0.10	33.10	32.15	32.30	5,476
12 Dec 18	32.40000 +0.25	32.50	31.85	32.00	5,513
11 Dec 18	32.15000 +0.50	32.35	31.25	31.25	6,281
10 Dec 18	31.65000 -2.20	33.30	31.25	33.25	5,979
07 Dec 18	33.85000 -1.65	36.00	33.65	35.60	9,888
06 Dec 18	35.50000 -1.45	36.95	35.10	36.95	19,138
05 Dec 18	36.95000 -1.00	37.75	36.60	37.70	18,173
04 Dec 18	37.95000 -0.05	38.20	37.10	37.70	9,828
03 Dec 18	38.00000 +2.95	38.10	35.80	35.80	19,652
30 Nov 18	35.05000 +0.45	35.20	34.25	34.70	6,967
29 Nov 18	34.60000 +0.30	35.30	34.35	34.50	8,854
28 Nov 18	34.30000 -0.50	35.45	34.25	34.90	3,923
27 Nov 18	34.80000 +0.55	36.10	34.50	34.50	18,623
26 Nov 18	34.25000 +1.70	34.70	32.80	32.90	9,573
23 Nov 18	32.55000 -0.25	33.20	31.75	32.95	17,557
22 Nov 18	32.80000 +0.65	33.90	32.50	32.60	15,095
21 Nov 18	32.15000 +0.10	32.50	31.10	32.00	7,969
20 Nov 18	32.05000 -0.95	33.05	31.65	32.80	5,169
19 Nov 18	33.00000 -0.90	34.30	33.00	34.25	4,656
16 Nov 18	33.90000 -0.55	34.60	33.75	34.05	4,152
15 Nov 18	34.45000 +0.10	34.55	33.55	34.55	9,982
14 Nov 18	34.35000 -0.95	35.95	34.20	35.50	8,530
13 Nov 18	35.30000 +1.40	35.30	34.30	34.70	8,419
12 Nov 18	33.90000 +0.10	34.85	33.80	34.10	8,300
09 Nov 18	33.80000 +0.45	34.15	33.50	33.50	4,890
08 Nov 18	33.35000 -0.45	34.20	33.05	34.10	5,645
07 Nov 18	33.80000 -0.70	34.85	33.70	34.30	8,478
06 Nov 18	34.50000 +0.90	34.60	33.40	33.40	14,398
05 Nov 18	33.60000 +0.55	33.90	33.00	33.15	9,472
02 Nov 18	33.05000 +1.05	33.15	32.20	32.20	6,605
01 Nov 18	32.00000 +0.60	32.10	31.10	31.10	2,147
31 Oct 18	31.40000 +1.25	31.70	30.80	30.80	2,131
30 Oct 18	30.15000 -0.15	30.50	30.00	30.30	3,900
29 Oct 18	30.30000 +0.30	30.95	30.10	30.10	6,566
26 Oct 18	30.00000 -0.30	30.25	29.50	29.85	7,808
25 Oct 18	30.30000 +0.00	30.90	30.00	30.45	7,614
24 Oct 18	30.30000 +0.80	30.95	29.50	29.95	12,706
23 Oct 18	29.50000 -2.50	31.60	29.50	31.60	9,513
22 Oct 18	32.00000 -1.05	33.45	32.00	33.45	7,491
19 Oct 18	33.05000 +0.15	33.50	32.55	32.65	11,877
18 Oct 18	32.90000 +1.05	32.90	31.25	31.55	7,617
17 Oct 18	31.85000 +0.20	33.15	31.55	32.05	3,066
16 Oct 18	31.65000 +1.15	32.05	30.50	30.50	4,795
15 Oct 18	30.50000 -0.45	31.10	30.35	30.60	4,124
12 Oct 18	30.95000 +0.45	31.40	30.40	30.65	7,505
11 Oct 18	30.50000 -0.65	30.90	29.50	30.25	10,521
10 Oct 18	31.15000 -2.10	33.40	31.15	33.25	12,397
09 Oct 18	33.25000 -0.05	33.55	33.10	33.35	7,666
08 Oct 18	33.30000 -1.15	35.20	33.30	34.15	5,602
05 Oct 18	34.45000 -0.70	35.35	34.05	35.35	5,924
04 Oct 18	35.15000 +1.90	35.45	33.45	33.55	16,579
02 Oct 18	33.25000 -0.20	34.15	33.20	33.30	8,012
01 Oct 18	33.45000 +0.15	33.95	33.40	33.75	10,752
28 Sep 18	33.30000 +0.05	33.95	33.15	33.75	4,131
27 Sep 18	33.25000 -0.75	34.10	33.25	34.10	2,599
26 Sep 18	34.00000 +0.00	34.30	33.80	34.00	7,151
25 Sep 18	34.00000 +0.00	34.55	34.00	34.20	2,888
24 Sep 18	34.00000 -0.80	34.65	33.80	34.55	7,863
21 Sep 18	34.80000 +0.20	35.50	34.55	34.95	9,055
20 Sep 18	34.60000 -0.10	34.95	34.50	34.80	1,320
19 Sep 18	34.70000 -0.20	35.10	34.65	34.70	2,235
18 Sep 18	34.90000 -0.60	35.40	34.70	35.15	2,576
17 Sep 18	35.50000 +0.55	35.50	34.90	35.20	3,817
14 Sep 18	34.95000 +0.35	35.20	34.60	34.75	5,627
13 Sep 18	34.60000 -0.05	35.20	34.45	34.90	3,104
12 Sep 18	34.65000 -0.40	35.50	34.50	35.45	4,340
11 Sep 18	35.05000 +0.25	35.40	34.55	34.70	1,847
10 Sep 18	34.80000 -0.35	35.45	34.65	34.95	2,648
07 Sep 18	35.15000 +0.55	35.30	34.50	35.15	9,720
06 Sep 18	34.60000 -1.30	35.70	34.30	35.70	15,177
05 Sep 18	35.90000 +0.20	36.80	35.50	35.50	15,936
04 Sep 18	35.70000 -0.45	36.50	35.60	36.50	8,647
03 Sep 18	36.15000 -0.15	36.40	35.20	36.00	15,296
31 Aug 18	36.30000 +1.65	36.75	34.40	35.10	15,364
30 Aug 18	34.65000 -0.55	35.20	34.30	35.05	5,317
29 Aug 18	35.20000 -0.15	35.65	34.85	35.65	6,249
28 Aug 18	35.35000 -0.25	35.85	35.15	35.75	4,442
27 Aug 18	35.60000 +0.25	36.50	34.85	35.50	11,568
24 Aug 18	35.35000 +0.20	35.40	34.70	35.20	8,089
23 Aug 18	35.15000 +0.15	36.25	34.80	36.25	17,736
22 Aug 18	35.00000 +0.75	35.90	33.55	34.15	18,831
21 Aug 18	34.25000 +1.05	34.75	32.80	32.80	20,002
20 Aug 18	33.20000 +1.15	33.55	32.00	32.00	18,951
17 Aug 18	32.05000 -0.15	33.45	31.70	32.30	17,329
16 Aug 18	32.20000 +1.80	33.15	30.40	30.40	24,262
15 Aug 18	30.40000 -0.30	31.55	30.25	30.90	16,000
14 Aug 18	30.70000 +0.70	30.90	29.70	30.50	17,912
13 Aug 18	30.00000 +0.55	30.15	29.15	29.75	12,022
10 Aug 18	29.45000 -0.55	30.20	29.35	30.05	15,730
09 Aug 18	30.00000 -0.30	30.90	29.85	30.55	16,135
08 Aug 18	30.30000 +0.25	30.55	30.00	30.00	11,303
07 Aug 18	30.05000 -0.10	30.90	30.05	30.35	7,163
06 Aug 18	30.15000 -0.40	30.70	29.85	30.50	9,412
03 Aug 18	30.55000 +1.75	31.40	28.95	28.95	18,303
02 Aug 18	28.80000 -0.90	30.00	28.40	30.00	12,957
01 Aug 18	29.70000 -0.05	29.90	29.40	29.90	3,173
31 Jul 18	29.75000 -0.95	30.65	29.25	30.65	19,526
30 Jul 18	30.70000 -0.15	30.85	30.50	30.75	4,449
27 Jul 18	30.85000 -0.20	31.50	30.80	31.05	4,144
26 Jul 18	31.05000 +0.10	31.50	31.05	31.50	6,290
25 Jul 18	30.95000 -0.90	32.10	30.95	31.60	15,235
24 Jul 18	31.85000 -0.45	32.50	31.85	32.30	6,688
23 Jul 18	32.30000 +0.15	32.50	32.05	32.10	8,969
20 Jul 18	32.15000 +0.35	32.65	31.80	31.85	18,867
19 Jul 18	31.80000 +0.30	32.00	30.95	32.00	7,803
18 Jul 18	31.50000 +0.20	32.05	30.90	31.30	11,549
17 Jul 18	31.30000 +0.95	31.30	30.00	30.20	10,084
16 Jul 18	30.35000 -0.35	31.80	30.30	30.80	13,671
13 Jul 18	30.70000 +2.10	31.10	28.80	28.80	11,858
12 Jul 18	28.60000 -0.20	29.10	28.45	29.05	5,563
11 Jul 18	28.80000 -0.75	29.80	28.80	29.80	17,329
10 Jul 18	29.55000 +0.30	29.85	29.15	29.45	5,181
09 Jul 18	29.25000 +0.15	29.95	29.00	29.35	7,934
06 Jul 18	29.10000 -1.00	30.40	28.95	30.35	16,625
05 Jul 18	30.10000 +1.15	30.20	28.90	29.20	16,033
04 Jul 18	28.95000 +0.70	29.30	28.20	28.40	13,720
03 Jul 18	28.25000 +0.35	28.35	27.65	27.95	9,304
02 Jul 18	27.90000 -0.10	28.55	27.60	28.10	9,247
29 Jun 18	28.00000 +0.25	28.25	27.55	27.55	11,524
28 Jun 18	27.75000 -0.55	28.55	27.55	28.15	16,772
27 Jun 18	28.30000 -0.05	28.55	27.80	28.55	11,730
26 Jun 18	28.35000 -0.45	28.90	28.35	28.70	8,105
25 Jun 18	28.80000 -0.50	29.75	28.30	29.55	18,481
22 Jun 18	29.30000 +0.90	29.85	28.50	28.50	29,315
21 Jun 18	28.40000 -1.45	29.95	27.85	29.90	27,531
20 Jun 18	29.85000 -0.15	30.30	29.50	30.30	7,836
19 Jun 18	30.00000 -0.65	30.55	29.65	30.55	18,212
18 Jun 18	30.65000 -1.05	32.00	30.55	32.00	15,634
15 Jun 18	31.70000 -0.30	32.50	31.70	32.50	8,878
14 Jun 18	32.00000 -0.20	32.40	31.75	32.10	5,857
13 Jun 18	32.20000 -0.35	33.15	32.00	33.15	6,386
12 Jun 18	32.55000 -0.60	33.55	32.55	33.15	13,310
11 Jun 18	33.15000 +1.35	33.25	31.50	32.10	9,627
08 Jun 18	31.80000 -0.35	32.60	31.25	32.15	19,618
07 Jun 18	32.15000 +0.40	32.85	31.40	31.85	31,437
06 Jun 18	31.75000 -1.00	32.80	31.40	32.80	11,740
05 Jun 18	32.75000 -0.15	33.40	32.55	32.70	7,193
04 Jun 18	32.90000 +0.60	33.25	32.00	32.25	21,156
01 Jun 18	32.30000 -0.25	32.60	32.05	32.45	11,167
31 May 18	32.55000 +1.05	32.55	31.25	31.70	26,593
30 May 18	31.50000 -1.35	33.25	31.50	32.55	32,157
29 May 18	32.85000 -0.80	33.35	32.50	33.35	11,925
28 May 18	33.65000 -0.10	34.05	33.35	33.95	11,063
25 May 18	33.75000 -0.75	34.65	33.75	34.30	8,916
24 May 18	34.50000 -0.50	35.55	34.30	34.95	9,884
23 May 18	35.00000 -1.25	37.05	34.85	37.05	12,752
22 May 18	36.25000 +0.60	36.35	35.50	35.70	7,457
18 May 18	35.65000 +0.85	35.70	34.20	34.75	12,850
17 May 18	34.80000 -0.40	35.55	34.50	35.00	19,187
16 May 18	35.20000 -0.20	35.70	35.10	35.30	13,478
15 May 18	35.40000 -0.65	36.50	35.20	36.35	11,070
14 May 18	36.05000 -0.55	37.20	36.00	36.75	8,355
11 May 18	36.60000 -0.90	38.05	36.55	37.55	12,150
10 May 18	37.50000 +0.35	38.10	37.25	37.30	10,040
09 May 18	37.15000 +0.80	37.25	36.40	36.65	9,416
08 May 18	36.35000 -1.10	37.50	36.25	37.25	7,869
07 May 18	37.45000 +1.05	37.65	36.70	36.90	10,664
04 May 18	36.40000 +0.70	36.75	36.10	36.10	21,308
03 May 18	35.70000 -1.55	37.70	35.70	37.70	17,965
02 May 18	37.25000 +0.40	38.25	37.00	37.00	14,930
30 Apr 18	36.85000 +1.40	36.85	35.35	35.35	9,852
27 Apr 18	35.45000 -0.20	37.00	35.40	35.65	14,361
26 Apr 18	35.65000 -0.05	36.00	35.30	35.70	8,274
25 Apr 18	35.70000 -1.05	37.00	35.35	37.00	16,828
24 Apr 18	36.75000 +0.35	37.65	36.30	37.65	18,520
23 Apr 18	36.40000 +1.40	37.45	35.00	35.30	22,163
20 Apr 18	35.00000 -0.40	35.70	34.85	35.40	20,757
19 Apr 18	35.40000 +0.70	35.40	34.55	34.65	6,525
18 Apr 18	34.70000 +0.20	35.00	34.50	34.90	13,646
17 Apr 18	34.50000 +0.40	34.80	34.00	34.20	19,461
16 Apr 18	34.10000 +0.35	34.30	33.80	34.15	13,095
13 Apr 18	33.75000 +0.85	34.25	33.20	33.55	17,846
12 Apr 18	32.90000 -2.20	35.05	32.75	35.05	32,637
11 Apr 18	35.10000 +0.30	36.00	35.00	35.00	23,323
10 Apr 18	34.80000 +0.35	35.20	34.50	34.90	23,289
09 Apr 18	34.45000 +0.15	34.75	34.25	34.45	10,007
06 Apr 18	34.30000 +0.05	35.00	34.25	34.60	18,050
05 Apr 18	34.25000 +0.25	34.95	34.25	34.75	10,430
04 Apr 18	34.00000 -0.65	34.90	33.30	34.90	24,610
03 Apr 18	34.65000 -0.55	35.30	34.20	35.10	32,566
29 Mar 18	35.20000 -0.20	36.25	35.20	35.45	20,598
28 Mar 18	35.40000 -0.25	35.65	35.20	35.50	35,272
27 Mar 18	35.65000 +0.10	36.65	35.50	36.40	23,588
26 Mar 18	35.55000 -0.50	36.60	35.55	36.40	18,256
23 Mar 18	36.05000 -0.30	36.15	35.00	35.80	36,118
22 Mar 18	36.35000 +1.10	36.35	35.10	35.35	32,299
21 Mar 18	35.25000 -2.95	38.40	34.90	38.40	25,139
20 Mar 18	38.20000 +2.15	38.30	36.10	36.10	19,218
19 Mar 18	36.05000 -1.90	38.30	35.40	38.30	38,633
16 Mar 18	37.95000 -0.95	39.35	37.90	39.35	11,460
15 Mar 18	38.90000 +0.85	38.95	37.70	38.15	11,150
14 Mar 18	38.05000 -0.75	39.00	37.90	38.50	19,536
13 Mar 18	38.80000 +0.50	38.95	37.70	38.20	32,080
12 Mar 18	38.30000 -1.20	40.25	38.00	39.85	19,769
09 Mar 18	39.50000 +0.00	39.75	38.55	39.45	20,667
08 Mar 18	39.50000 +0.95	39.70	38.35	38.80	25,574
07 Mar 18	38.55000 +0.20	38.80	37.35	38.00	16,567
06 Mar 18	38.35000 +0.30	38.85	37.80	38.50	16,305
05 Mar 18	38.05000 +0.65	38.70	37.15	37.15	19,705
02 Mar 18	37.40000 -2.00	38.60	37.30	38.60	24,810
01 Mar 18	39.40000 -1.10	40.30	38.75	40.15	22,780
28 Feb 18	40.50000 +0.00	40.70	39.80	40.15	20,546
27 Feb 18	40.50000 +0.45	40.95	40.05	40.20	31,969
26 Feb 18	40.05000 +1.95	40.25	38.20	38.30	26,472
23 Feb 18	38.10000 -1.25	39.45	37.45	39.45	19,034
22 Feb 18	39.35000 +0.15	39.65	38.25	38.75	10,310
21 Feb 18	39.20000 -1.40	40.20	38.80	40.20	14,762
20 Feb 18	40.60000 +0.00	41.05	39.80	40.40	21,649
19 Feb 18	40.60000 +1.15	41.00	39.40	41.00	20,858
16 Feb 18	39.45000 +1.25	39.65	38.40	38.75	20,647
15 Feb 18	38.20000 +1.00	38.85	37.15	37.45	27,010
14 Feb 18	37.20000 -1.35	39.00	36.40	39.00	53,813
13 Feb 18	38.55000 +0.20	39.05	38.40	38.45	31,716
12 Feb 18	38.35000 +0.55	39.65	38.10	38.75	41,255
09 Feb 18	37.80000 -1.15	41.00	36.70	40.25	98,661
08 Feb 18	38.95000 -6.40	45.70	38.95	45.25	61,559
07 Feb 18	45.35000 +3.10	45.50	41.80	42.60	41,979
06 Feb 18	42.25000 -1.55	42.40	40.15	40.85	50,916
05 Feb 18	43.80000 -1.80	45.15	43.30	45.05	26,173
02 Feb 18	45.60000 -0.90	46.15	45.50	46.00	13,939
01 Feb 18	46.50000 +0.15	47.85	46.30	46.55	19,275
31 Jan 18	46.35000 +0.40	46.80	45.75	45.90	17,599
30 Jan 18	45.95000 +0.45	45.95	44.80	45.25	19,894
29 Jan 18	45.50000 +0.45	45.85	44.75	44.75	13,124
26 Jan 18	45.05000 +0.15	45.45	44.70	45.15	9,408
25 Jan 18	44.90000 -1.25	45.90	43.70	45.90	27,172
24 Jan 18	46.15000 -0.40	47.00	45.90	46.75	11,003
23 Jan 18	46.55000 -0.35	47.35	45.15	47.25	17,613
22 Jan 18	46.90000 -0.85	48.05	46.80	47.70	11,859
19 Jan 18	47.75000 +0.85	49.40	47.00	47.05	26,699
18 Jan 18	46.90000 -0.10	47.40	46.60	47.40	7,923
17 Jan 18	47.00000 -0.10	47.85	46.70	47.00	5,384
16 Jan 18	47.10000 -1.15	48.30	46.85	48.30	16,567
15 Jan 18	48.25000 +0.10	49.75	47.75	48.40	14,404
12 Jan 18	48.15000 -1.10	49.60	47.75	49.55	18,978
11 Jan 18	49.25000 +0.85	49.70	48.40	48.45	14,946
10 Jan 18	48.40000 -1.30	49.70	48.00	49.70	34,963
09 Jan 18	49.70000 +3.80	49.70	45.95	45.95	41,460
08 Jan 18	45.90000 -0.70	47.00	45.65	46.85	29,631
05 Jan 18	46.60000 +0.30	46.95	46.15	46.20	9,309
04 Jan 18	46.30000 +0.80	47.35	45.55	45.55	27,792
03 Jan 18	45.50000 +1.10	45.75	44.70	44.85	12,325
02 Jan 18	44.40000 -0.22	44.90	43.10	44.90	16,900
29 Dec 17	44.61500 -0.56	45.08	44.10	45.08	4,813
28 Dec 17	45.18000 -0.13	45.49	44.65	45.22	10,603
27 Dec 17	45.31000 -0.53	46.00	44.34	46.00	19,022
22 Dec 17	45.84500 +0.87	46.01	43.75	45.00	18,857
21 Dec 17	44.97500 +0.07	45.80	44.73	44.88	14,186
20 Dec 17	44.90500 -1.13	46.10	44.90	45.92	16,604
19 Dec 17	46.03500 -0.02	46.50	45.34	46.10	13,011
18 Dec 17	46.05500 +1.62	46.09	44.74	44.83	21,366
15 Dec 17	44.44000 +1.45	44.44	42.67	43.03	25,492
14 Dec 17	42.99000 -0.27	43.72	42.85	43.03	14,652
13 Dec 17	43.26500 +0.28	43.50	42.16	42.60	14,000
12 Dec 17	42.98000 -0.21	43.81	42.94	43.17	13,581
11 Dec 17	43.18500 -0.50	43.92	41.84	43.51	29,426
08 Dec 17	43.68500 +0.76	44.40	43.03	43.03	34,019
07 Dec 17	42.92500 -0.33	43.07	42.06	42.07	43,894
06 Dec 17	43.25000 -0.04	43.72	41.92	43.53	37,813
05 Dec 17	43.29500 +0.11	43.56	42.94	43.33	23,223
04 Dec 17	43.18000 +1.18	43.78	42.15	42.23	24,502
01 Dec 17	42.00000 -0.04	42.40	40.76	41.92	24,994
30 Nov 17	42.04500 -0.67	42.49	41.70	42.10	27,041
29 Nov 17	42.71000 -0.30	43.65	42.40	43.06	20,342
28 Nov 17	43.00500 +1.41	43.51	41.76	41.76	25,314
27 Nov 17	41.60000 -0.15	42.90	41.42	41.72	20,488
24 Nov 17	41.75000 +0.00	41.99	41.29	41.42	6,367
23 Nov 17	41.75000 -0.12	42.15	41.03	41.30	8,407
22 Nov 17	41.87000 +0.22	42.33	41.17	41.82	16,970
21 Nov 17	41.65500 +1.06	41.71	40.39	40.58	27,527
20 Nov 17	40.60000 +0.00	40.60	39.50	40.56	19,768
17 Nov 17	40.59500 +0.00	40.60	40.28	40.58	30,298
16 Nov 17	40.60000 +1.15	40.87	39.54	39.58	21,411
15 Nov 17	39.45000 -1.32	40.60	38.60	40.60	37,337
14 Nov 17	40.77000 +0.12	42.04	40.55	40.55	19,127
13 Nov 17	40.65500 -1.43	41.85	40.45	41.80	24,730
10 Nov 17	42.08000 -0.16	42.76	41.20	42.40	21,531
09 Nov 17	42.24500 +1.59	43.20	41.29	42.99	57,315
08 Nov 17	40.65000 -3.15	43.56	40.50	43.56	46,073
07 Nov 17	43.80000 -0.60	44.69	43.58	44.40	23,933
06 Nov 17	44.40000 +0.90	44.50	43.25	43.98	35,184
03 Nov 17	43.50000 -0.01	43.50	42.56	43.50	22,703
02 Nov 17	43.50500 +1.85	43.60	41.53	41.53	40,905
01 Nov 17	41.65500 +0.01	41.80	41.51	41.65	29,692
30 Oct 17	41.64500 +1.06	42.08	40.18	40.24	43,653
27 Oct 17	40.58000 -2.70	43.30	40.02	43.24	82,416
26 Oct 17	43.28500 -1.24	44.22	43.14	43.60	19,289
25 Oct 17	44.52000 -0.29	44.81	43.69	44.81	16,214
24 Oct 17	44.81000 +0.20	45.67	44.42	44.42	26,567
23 Oct 17	44.61000 +1.41	44.68	43.16	43.17	22,362
20 Oct 17	43.20000 -1.15	45.33	42.76	44.45	36,123
19 Oct 17	44.35000 -1.12	45.99	44.01	45.47	24,191
18 Oct 17	45.46500 -0.99	46.35	45.04	46.33	17,439
17 Oct 17	46.45000 +0.63	46.45	44.30	45.62	31,807
16 Oct 17	45.82000 -0.70	47.47	45.33	46.30	40,188
13 Oct 17	46.52000 +2.22	46.52	44.43	44.58	35,838
12 Oct 17	44.30000 +0.86	44.62	43.20	43.60	21,267
11 Oct 17	43.44000 +1.44	43.85	41.90	41.95	30,650
10 Oct 17	42.00000 +0.00	42.10	41.90	42.00	48,659
09 Oct 17	42.00000 +0.00	42.00	41.65	41.95	35,221
06 Oct 17	42.00000 +0.60	42.50	41.66	42.49	34,935
05 Oct 17	41.40000 -0.51	42.19	41.08	42.19	19,010
04 Oct 17	41.91500 -0.84	43.48	41.63	43.48	40,039
02 Oct 17	42.75500 +1.87	42.89	40.80	41.28	28,140
29 Sep 17	40.88500 +0.88	40.97	39.67	40.00	9,972
28 Sep 17	40.00000 +1.38	40.00	38.69	38.69	17,713
27 Sep 17	38.62000 +0.02	38.78	37.72	38.40	18,170
26 Sep 17	38.60000 -1.46	40.49	38.60	40.49	20,375
25 Sep 17	40.06000 +0.84	40.40	38.60	39.50	27,650
22 Sep 17	39.22500 +0.67	39.49	38.29	38.60	22,073
21 Sep 17	38.55500 -0.26	38.81	38.35	38.81	17,435
20 Sep 17	38.81500 +0.01	39.38	38.75	39.38	18,804
19 Sep 17	38.80500 +1.22	38.92	37.08	38.19	35,631
18 Sep 17	37.59000 +1.31	38.00	36.00	36.38	35,989
15 Sep 17	36.27500 -0.02	36.49	35.91	36.49	23,546
14 Sep 17	36.30000 -0.13	36.50	35.89	36.40	9,332
13 Sep 17	36.42500 -0.07	36.50	35.92	36.50	11,671
12 Sep 17	36.49500 +1.99	36.95	34.75	34.80	23,194
11 Sep 17	34.50000 +0.44	34.50	33.81	33.92	13,078
08 Sep 17	34.06000 +0.16	34.06	33.70	33.90	9,597
07 Sep 17	33.90000 -0.15	34.01	33.82	33.82	3,909
06 Sep 17	34.05500 +0.03	34.06	33.76	34.00	6,021
05 Sep 17	34.02000 +0.27	34.02	33.50	33.85	8,460
04 Sep 17	33.75000 -0.19	33.88	33.11	33.83	5,326
01 Sep 17	33.93500 +0.77	34.00	33.26	33.50	17,362
31 Aug 17	33.17000 +0.07	34.00	33.13	33.50	20,162
30 Aug 17	33.10000 +0.90	33.50	32.33	32.47	12,645
29 Aug 17	32.20000 -0.65	32.95	31.90	32.95	15,845
28 Aug 17	32.85000 +0.20	33.10	32.69	33.10	17,893
25 Aug 17	32.64500 +0.56	33.50	31.83	32.01	27,332
24 Aug 17	32.09000 +0.42	32.40	31.50	31.81	19,029
23 Aug 17	31.66500 +0.07	32.00	31.08	31.86	14,625
22 Aug 17	31.59500 -0.20	31.80	31.50	31.80	9,571
21 Aug 17	31.79000 -0.39	32.80	31.09	32.44	30,160
18 Aug 17	32.18000 +0.43	32.60	31.61	32.20	22,130
17 Aug 17	31.74500 +0.99	32.50	30.90	31.29	23,864
16 Aug 17	30.76000 -0.08	31.76	30.42	30.98	15,087
15 Aug 17	30.84500 +1.25	31.27	29.71	29.71	30,505
14 Aug 17	29.59500 -0.01	30.48	29.19	29.20	27,157
11 Aug 17	29.60500 -4.46	33.70	29.17	33.70	94,061
10 Aug 17	34.06500 +1.04	34.48	33.10	33.10	26,081
09 Aug 17	33.02000 -0.42	33.38	32.70	33.38	18,303
08 Aug 17	33.44500 +0.99	33.72	32.60	32.60	25,345
07 Aug 17	32.45000 +0.47	32.50	31.56	31.99	19,042
04 Aug 17	31.98000 +0.80	31.98	30.95	31.59	11,987
03 Aug 17	31.18000 -0.17	31.44	30.95	31.02	14,330
02 Aug 17	31.35500 -0.08	31.99	30.85	31.44	15,783
01 Aug 17	31.43000 +1.16	31.51	30.33	30.60	14,601
31 Jul 17	30.27500 +0.65	30.84	29.58	29.63	19,350
28 Jul 17	29.62500 -0.06	29.72	29.11	29.58	16,943
27 Jul 17	29.68000 -0.02	29.90	29.56	29.90	5,623
26 Jul 17	29.70000 -0.15	29.88	29.50	29.50	9,989
25 Jul 17	29.85000 -0.95	30.75	29.41	30.60	18,663
24 Jul 17	30.80000 +0.72	30.80	29.92	30.30	28,354
21 Jul 17	30.07500 -0.14	30.24	29.90	30.01	13,043
20 Jul 17	30.22000 +0.32	30.82	29.90	29.91	20,713
19 Jul 17	29.90000 +1.04	30.10	28.75	28.90	12,725
18 Jul 17	28.86000 +0.45	28.90	28.27	28.75	11,346
17 Jul 17	28.41000 -0.04	29.24	28.41	28.75	13,753
14 Jul 17	28.45000 +0.23	29.63	27.85	28.39	21,234
13 Jul 17	28.22000 +0.47	28.38	27.45	27.88	18,602
12 Jul 17	27.75000 -0.70	28.48	27.63	28.48	11,324
11 Jul 17	28.45000 +0.53	28.45	27.55	27.97	15,253
10 Jul 17	27.91500 -0.03	28.24	27.50	28.00	13,309
07 Jul 17	27.95000 +0.27	28.10	27.25	27.84	13,610
06 Jul 17	27.68500 -0.10	28.50	27.00	28.00	21,518
05 Jul 17	27.78000 +0.92	28.25	26.80	26.90	26,976
04 Jul 17	26.86000 +0.07	26.90	26.80	26.90	12,628
03 Jul 17	26.79500 +0.24	26.94	26.64	26.85	8,485
30 Jun 17	26.55500 -0.22	26.67	26.15	26.41	13,918
29 Jun 17	26.77000 -0.43	27.23	26.58	27.06	15,958
28 Jun 17	27.20000 +0.59	27.73	26.21	26.21	46,034
27 Jun 17	26.61000 -0.64	27.25	26.51	27.09	13,829
26 Jun 17	27.25000 -0.13	27.38	27.10	27.38	13,646
23 Jun 17	27.38000 +0.58	27.88	26.87	26.87	32,579
22 Jun 17	26.79500 +0.12	26.99	26.50	26.54	21,183
21 Jun 17	26.67500 -0.22	26.98	26.44	26.98	12,078
20 Jun 17	26.89000 +0.31	26.89	26.45	26.78	8,088
19 Jun 17	26.58000 -0.42	27.00	26.26	26.90	23,711
16 Jun 17	27.00000 +0.10	27.00	26.76	26.77	10,580
15 Jun 17	26.90000 -0.05	27.00	26.65	26.99	19,480
14 Jun 17	26.94500 +0.65	27.00	26.25	26.25	19,103
13 Jun 17	26.30000 +0.24	26.30	25.92	26.09	10,257
12 Jun 17	26.06000 -0.76	26.65	25.90	26.42	8,152
09 Jun 17	26.82000 +0.61	26.82	25.98	25.98	12,224
08 Jun 17	26.20500 -0.25	26.40	26.07	26.20	12,056
07 Jun 17	26.45000 -0.33	26.93	26.16	26.88	14,932
06 Jun 17	26.78000 -0.22	27.10	26.20	26.80	21,094
02 Jun 17	27.00000 +0.02	27.19	26.74	27.00	19,287
01 Jun 17	26.98000 +0.94	26.98	26.25	26.49	8,358
31 May 17	26.04000 -0.64	26.69	26.04	26.69	18,105
30 May 17	26.68500 +1.07	26.68	25.61	25.79	20,152
29 May 17	25.61000 -1.89	27.56	25.61	27.50	30,531
26 May 17	27.50000 +0.00	27.50	27.10	27.50	10,628
25 May 17	27.49500 +0.10	27.50	27.15	27.40	4,112
24 May 17	27.39500 -0.25	28.00	27.10	27.56	15,918
23 May 17	27.65000 -0.05	27.70	27.09	27.70	12,648
22 May 17	27.70000 +0.92	27.70	26.50	26.50	21,010
19 May 17	26.78000 +1.22	26.82	25.73	25.90	14,525
18 May 17	25.56500 -0.38	25.81	25.39	25.60	17,088
17 May 17	25.94500 -0.40	26.68	25.93	26.25	16,869
16 May 17	26.34000 +0.07	26.34	26.12	26.30	24,943
15 May 17	26.27000 +0.52	26.27	26.03	26.24	16,073
12 May 17	25.75000 +0.91	26.40	25.10	25.20	31,559
11 May 17	24.84500 -1.60	26.95	24.26	26.40	59,796
10 May 17	26.44500 +1.73	26.63	24.02	24.75	44,219
09 May 17	24.72000 +0.63	24.72	23.80	24.10	17,793
08 May 17	24.09500 +0.59	24.10	23.50	23.50	22,028
05 May 17	23.50500 -0.05	23.70	23.45	23.55	26,299
04 May 17	23.55000 +0.55	23.75	23.10	23.18	42,037
03 May 17	23.00000 -0.09	23.30	22.75	23.25	22,975
02 May 17	23.09000 +0.99	23.60	22.02	22.20	24,357
28 Apr 17	22.10000 -0.28	22.38	22.02	22.38	10,209
27 Apr 17	22.38000 +0.49	22.69	21.80	21.90	48,118
26 Apr 17	21.89000 +0.56	22.00	21.40	21.48	14,406
25 Apr 17	21.33500 +0.24	21.50	20.69	21.10	20,957
24 Apr 17	21.09000 +0.29	21.19	20.88	21.15	9,752
21 Apr 17	20.80000 -0.04	21.00	20.72	21.00	6,573
20 Apr 17	20.84000 +0.00	21.12	20.80	20.95	12,055
19 Apr 17	20.84500 -0.31	21.26	20.71	21.26	5,933
18 Apr 17	21.15000 -0.05	21.27	20.94	21.27	6,651
13 Apr 17	21.20000 -0.05	21.42	21.17	21.31	4,755
12 Apr 17	21.25000 -0.08	21.35	21.14	21.20	2,923
11 Apr 17	21.33500 +0.19	21.54	20.99	21.22	15,854
10 Apr 17	21.14000 +0.44	21.30	20.71	20.71	64,842
07 Apr 17	20.69500 +0.24	20.69	20.50	20.58	3,928
06 Apr 17	20.45000 +0.36	20.54	20.06	20.20	15,190
05 Apr 17	20.09000 -0.19	20.40	20.01	20.30	3,029
04 Apr 17	20.28000 -0.02	20.30	20.08	20.10	3,934
03 Apr 17	20.30000 -0.30	20.69	20.14	20.36	5,246
31 Mar 17	20.60000 -0.01	20.90	20.42	20.67	4,902
30 Mar 17	20.61000 +0.02	20.61	20.22	20.47	5,816
29 Mar 17	20.59000 +0.17	20.59	20.10	20.59	5,838
28 Mar 17	20.42000 -0.23	20.61	20.40	20.40	1,071
27 Mar 17	20.65000 -0.07	20.70	20.39	20.70	5,923
24 Mar 17	20.72000 +0.32	20.72	20.31	20.38	5,129
23 Mar 17	20.40000 -0.10	20.55	20.40	20.50	6,056
22 Mar 17	20.50000 -0.44	20.99	20.50	20.99	13,303
21 Mar 17	20.94000 +0.00	20.94	20.70	20.94	4,437
20 Mar 17	20.94000 +0.09	20.99	20.85	20.85	298
17 Mar 17	20.85000 +0.34	20.88	20.67	20.85	2,915
16 Mar 17	20.51500 +0.12	20.69	20.44	20.53	5,189
15 Mar 17	20.39500 -0.60	21.00	20.33	20.95	4,829
14 Mar 17	21.00000 +0.04	21.00	20.83	21.00	10,497
13 Mar 17	20.96000 -0.01	21.18	20.85	21.18	4,910
10 Mar 17	20.96500 -0.06	21.10	20.81	20.81	3,979
09 Mar 17	21.02000 +0.02	21.15	20.84	20.89	3,337
08 Mar 17	20.99500 +0.00	21.09	20.90	21.09	3,279
07 Mar 17	21.00000 +0.14	21.00	20.88	21.00	6,199
06 Mar 17	20.86000 +0.21	21.11	20.65	20.65	11,474
03 Mar 17	20.65000 +0.19	20.65	20.20	20.40	8,175
02 Mar 17	20.45500 +0.55	20.59	20.02	20.02	9,236
01 Mar 17	19.91000 +0.06	20.00	19.85	20.00	6,580
28 Feb 17	19.85000 +0.15	19.85	19.70	19.80	5,550
27 Feb 17	19.70000 -0.02	19.84	19.70	19.84	4,111
24 Feb 17	19.72500 +0.02	19.84	19.70	19.84	8,257
23 Feb 17	19.70000 -0.30	20.00	19.70	20.00	2,573
22 Feb 17	20.00000 +0.25	20.00	19.70	19.75	5,274
21 Feb 17	19.75000 +0.44	19.80	19.35	19.43	10,822
20 Feb 17	19.31000 -0.11	19.49	19.27	19.49	3,595
17 Feb 17	19.41500 +0.12	19.47	19.30	19.33	2,891
16 Feb 17	19.30000 -0.12	19.47	19.27	19.29	2,962
15 Feb 17	19.42000 +0.03	19.47	19.18	19.47	21,227
14 Feb 17	19.39000 -0.03	19.50	19.19	19.50	1,425
13 Feb 17	19.41500 +0.02	19.50	19.42	19.49	1,344
10 Feb 17	19.40000 +0.25	19.40	18.91	19.05	8,479
09 Feb 17	19.15000 +0.07	19.30	19.03	19.08	9,307
08 Feb 17	19.08000 +0.22	19.08	18.67	19.02	1,138
07 Feb 17	18.86000 +0.14	18.91	18.55	18.55	8,753
06 Feb 17	18.72000 -0.13	19.00	18.56	19.00	8,018
03 Feb 17	18.84500 -0.28	19.19	18.84	19.00	2,243
02 Feb 17	19.13000 +0.21	19.16	18.83	18.83	2,234
01 Feb 17	18.92000 -0.14	19.30	18.92	19.20	3,882
31 Jan 17	19.06000 +0.14	19.06	18.76	19.00	8,742
30 Jan 17	18.91500 +0.02	19.10	18.90	18.90	4,389
27 Jan 17	18.90000 +0.17	18.95	18.70	18.77	1,979
26 Jan 17	18.73000 -0.05	19.07	18.73	18.78	14,067
25 Jan 17	18.77500 +0.09	18.80	18.70	18.70	2,145
24 Jan 17	18.68000 +0.42	18.68	18.50	18.50	2,841
23 Jan 17	18.26500 -0.24	18.67	18.26	18.67	8,681
20 Jan 17	18.50500 -0.10	18.80	18.45	18.80	4,429
19 Jan 17	18.60500 -0.05	18.80	18.50	18.62	6,310
18 Jan 17	18.65000 -0.02	18.83	18.60	18.61	3,019
17 Jan 17	18.67000 -0.18	18.90	18.56	18.90	6,436
16 Jan 17	18.85500 +0.12	18.89	18.74	18.80	3,243
13 Jan 17	18.73500 +0.00	18.89	18.70	18.80	2,758
12 Jan 17	18.73500 +0.12	18.80	18.53	18.80	1,018
11 Jan 17	18.61500 +0.00	18.81	18.50	18.80	5,118
10 Jan 17	18.61000 -0.11	18.70	18.61	18.70	1,493
09 Jan 17	18.72000 +0.02	18.80	18.70	18.80	1,484
06 Jan 17	18.70000 -0.10	18.80	18.62	18.66	4,224
05 Jan 17	18.80000 +0.15	18.80	18.63	18.63	981
04 Jan 17	18.65000 +0.05	18.90	18.61	18.75	2,252
03 Jan 17	18.60500 +0.00	18.81	18.50	18.65	3,582
02 Jan 17	18.60000 +0.06	18.75	18.60	18.69	2,553
30 Dec 16	18.54000 +0.02	18.69	18.40	18.40	2,627
29 Dec 16	18.52000 -0.16	18.65	18.50	18.65	2,227
28 Dec 16	18.68000 +0.26	18.79	18.41	18.50	4,691
27 Dec 16	18.42500 -0.08	18.50	18.40	18.50	3,370
23 Dec 16	18.50000 +0.09	18.50	18.30	18.39	1,113
22 Dec 16	18.41000 -0.04	18.58	18.39	18.45	4,295
21 Dec 16	18.45000 -0.03	18.58	18.45	18.45	2,085
20 Dec 16	18.48500 -0.02	18.59	18.45	18.59	3,292
19 Dec 16	18.50500 -0.05	18.60	18.50	18.60	4,592
16 Dec 16	18.55000 -0.21	19.09	18.55	18.55	6,471
15 Dec 16	18.76000 +0.00	18.98	18.51	18.85	4,269
14 Dec 16	18.76000 -0.30	19.07	18.76	18.80	4,327
13 Dec 16	19.05500 -0.10	19.46	18.80	19.46	14,916
12 Dec 16	19.16000 +0.06	19.43	19.00	19.10	4,651
09 Dec 16	19.10000 +0.50	19.10	18.45	18.49	4,040
08 Dec 16	18.60000 +0.06	18.65	18.35	18.50	2,624
07 Dec 16	18.54500 +0.20	18.57	18.30	18.49	6,383
06 Dec 16	18.34500 +0.01	18.44	18.33	18.33	1,763
05 Dec 16	18.33000 -0.38	18.94	18.31	18.79	10,749
02 Dec 16	18.70500 +0.02	18.80	18.49	18.80	1,476
01 Dec 16	18.68000 -0.16	19.00	18.61	18.90	5,295
30 Nov 16	18.84000 +0.43	18.84	18.50	18.70	8,925
29 Nov 16	18.40500 -0.34	18.63	18.41	18.60	1,616
28 Nov 16	18.74500 +0.15	18.78	18.60	18.69	1,849
25 Nov 16	18.60000 -0.14	18.75	18.48	18.48	785
24 Nov 16	18.73500 -0.26	18.95	18.50	18.95	7,627
23 Nov 16	19.00000 +0.55	19.00	18.42	18.42	6,604
22 Nov 16	18.45000 -0.22	18.59	18.45	18.51	2,472
21 Nov 16	18.67500 -0.31	19.00	18.67	19.00	1,527
18 Nov 16	18.98000 +0.22	19.00	18.57	18.75	3,287
17 Nov 16	18.76500 -0.38	19.00	18.67	19.00	1,609
16 Nov 16	19.14000 +0.47	19.14	18.75	18.99	3,314
15 Nov 16	18.67500 -0.21	19.00	18.67	18.70	1,175
14 Nov 16	18.88500 -0.07	19.00	18.88	18.91	1,993
11 Nov 16	18.96000 +0.25	19.11	18.86	18.99	1,311
10 Nov 16	18.71000 +0.18	19.00	18.57	18.57	7,767
09 Nov 16	18.53000 +0.15	18.53	18.10	18.10	8,038
08 Nov 16	18.38500 +0.13	18.77	18.20	18.50	5,670
07 Nov 16	18.26000 -0.07	18.50	18.13	18.50	1,368
04 Nov 16	18.33000 +0.07	18.50	18.33	18.47	1,927
03 Nov 16	18.26000 -0.06	18.50	18.16	18.50	2,303
02 Nov 16	18.32000 -0.51	18.75	18.27	18.27	7,863
01 Nov 16	18.83500 -0.03	19.09	18.81	18.81	1,851
31 Oct 16	18.86000 -0.03	19.10	18.85	19.00	2,270
28 Oct 16	18.89500 +0.27	18.90	18.50	18.85	3,660
27 Oct 16	18.62500 -0.01	18.75	18.50	18.50	4,272
26 Oct 16	18.64000 -0.05	18.88	18.64	18.65	1,245
25 Oct 16	18.68500 -0.34	19.17	18.65	19.11	4,323
24 Oct 16	19.02000 -0.39	19.44	19.02	19.44	5,469
21 Oct 16	19.40500 -0.22	19.82	19.41	19.69	2,012
20 Oct 16	19.63000 +0.23	19.88	19.33	19.62	9,211
19 Oct 16	19.40000 -0.30	19.49	18.98	19.40	5,757
18 Oct 16	19.69500 +0.14	19.90	19.50	19.50	12,601
17 Oct 16	19.56000 +0.56	19.63	19.00	19.00	7,216
14 Oct 16	19.00000 +0.20	19.15	18.61	18.88	5,656
13 Oct 16	18.80000 +0.10	19.00	18.65	18.65	5,810
12 Oct 16	18.70000 +0.53	18.70	18.10	18.19	14,370
11 Oct 16	18.17000 +0.07	18.50	18.10	18.10	2,911
10 Oct 16	18.10000 -0.02	18.50	18.10	18.46	4,808
07 Oct 16	18.12500 -0.10	18.48	18.13	18.48	1,486
06 Oct 16	18.23000 -0.01	18.23	18.05	18.21	2,778
05 Oct 16	18.23500 +0.03	18.42	18.20	18.20	3,540
04 Oct 16	18.21000 -0.14	18.40	18.20	18.30	2,032
30 Sep 16	18.35000 -0.30	18.65	18.35	18.65	730
29 Sep 16	18.65000 +0.15	18.65	18.25	18.44	3,405
28 Sep 16	18.50000 +0.17	18.50	18.00	18.34	6,442
27 Sep 16	18.32500 +0.18	18.33	18.15	18.33	1,623
26 Sep 16	18.15000 -0.01	18.35	18.15	18.35	839
23 Sep 16	18.16000 -0.04	18.33	18.16	18.32	496
22 Sep 16	18.20000 +0.04	18.36	18.15	18.15	1,211
21 Sep 16	18.16000 +0.01	18.35	18.15	18.35	752
20 Sep 16	18.15000 +0.01	18.26	18.15	18.15	975
19 Sep 16	18.13500 +0.14	18.22	18.14	18.16	1,140
16 Sep 16	18.00000 +0.10	18.20	17.90	17.90	6,393
15 Sep 16	17.90000 -0.60	18.50	17.76	18.50	9,787
14 Sep 16	18.50000 -0.01	18.50	18.41	18.50	3,753
13 Sep 16	18.51000 +0.00	18.99	18.50	18.88	2,518
12 Sep 16	18.51000 +0.00	18.81	18.51	18.79	1,618
09 Sep 16	18.51000 -0.25	19.20	18.51	19.20	2,826
08 Sep 16	18.76500 -0.09	19.14	18.76	18.76	1,539
07 Sep 16	18.85000 -0.15	19.20	18.81	18.95	6,082
06 Sep 16	19.00000 +0.27	19.10	18.75	18.75	3,505
05 Sep 16	18.73000 -0.41	19.35	18.72	19.27	5,072
02 Sep 16	19.13500 +0.52	19.14	18.60	18.60	3,043
01 Sep 16	18.61000 -0.06	18.99	18.60	18.60	467
31 Aug 16	18.66500 +0.07	18.92	18.60	18.60	768
30 Aug 16	18.59500 -0.59	18.92	18.50	18.92	4,657
29 Aug 16	19.18500 -0.11	19.40	18.92	19.30	5,478
26 Aug 16	19.30000 +0.42	19.30	18.67	18.98	6,163
25 Aug 16	18.88000 +0.04	18.91	18.60	18.84	2,348
24 Aug 16	18.84000 +0.29	18.85	18.60	18.60	531
23 Aug 16	18.55000 +0.28	18.70	18.40	18.40	4,739
22 Aug 16	18.26500 -1.01	19.77	18.22	19.77	5,922
19 Aug 16	19.27000 -0.13	19.50	19.27	19.50	2,005
18 Aug 16	19.40000 -0.28	19.89	19.40	19.89	3,177
17 Aug 16	19.68500 -0.22	20.00	19.40	20.00	17,380
16 Aug 16	19.90000 +0.30	19.94	19.40	19.40	4,437
15 Aug 16	19.60000 +0.65	19.84	19.25	19.30	3,347
12 Aug 16	18.95000 +0.16	19.00	18.70	18.78	4,239
11 Aug 16	18.79000 +0.08	18.79	18.55	18.75	1,053
10 Aug 16	18.71500 +0.19	18.73	18.65	18.70	942
09 Aug 16	18.52000 +0.23	18.72	18.27	18.27	2,521
08 Aug 16	18.29000 -0.31	18.65	18.29	18.60	765
05 Aug 16	18.60000 +0.01	18.65	18.43	18.62	1,437
04 Aug 16	18.59500 +0.27	18.59	18.59	18.59	276
03 Aug 16	18.32000 -0.23	18.55	18.11	18.40	2,216
02 Aug 16	18.55000 -0.45	19.15	18.50	19.15	2,274
01 Aug 16	19.00000 +0.46	19.10	18.30	18.30	3,580
29 Jul 16	18.54000 +0.18	18.54	18.21	18.21	2,462
28 Jul 16	18.36000 +0.26	18.36	18.08	18.22	2,066
27 Jul 16	18.10000 +0.05	18.10	18.00	18.00	3,562
26 Jul 16	18.05500 -0.15	18.49	18.01	18.15	1,518
25 Jul 16	18.20500 -0.03	18.48	18.16	18.48	2,568
22 Jul 16	18.23500 -0.10	18.50	18.11	18.11	4,359
21 Jul 16	18.33500 +0.27	18.50	18.16	18.22	6,299
20 Jul 16	18.06000 +0.33	18.22	17.70	17.74	3,087
19 Jul 16	17.73000 +0.03	17.74	17.50	17.72	3,019
18 Jul 16	17.70000 +0.00	17.75	17.61	17.61	5,187
15 Jul 16	17.70000 +0.15	17.76	17.56	17.59	4,166
14 Jul 16	17.55500 -0.07	17.81	17.51	17.51	4,105
13 Jul 16	17.62500 +0.02	17.90	17.55	17.90	2,471
12 Jul 16	17.60000 -0.20	17.94	17.50	17.94	2,609
11 Jul 16	17.80000 +0.02	17.95	17.50	17.50	1,398
08 Jul 16	17.78000 +0.30	17.85	17.65	17.70	646
07 Jul 16	17.48500 +0.02	17.65	17.47	17.48	2,043
06 Jul 16	17.47000 -0.05	17.65	17.45	17.58	1,155
05 Jul 16	17.51500 -0.09	17.86	17.50	17.86	826
04 Jul 16	17.60000 -0.40	17.99	17.58	17.81	3,164
01 Jul 16	17.99500 +0.09	18.00	17.80	17.91	616
30 Jun 16	17.90500 +0.20	18.00	17.82	18.00	2,334
29 Jun 16	17.70500 -0.01	17.93	17.61	17.76	1,263
28 Jun 16	17.71500 +0.17	17.80	17.59	17.75	4,570
27 Jun 16	17.55000 -0.03	18.00	17.51	18.00	3,497
24 Jun 16	17.57500 -0.22	17.99	17.02	17.02	4,089
23 Jun 16	17.80000 +0.08	17.97	17.60	17.60	1,386
22 Jun 16	17.72000 -0.32	18.09	17.72	18.00	1,757
21 Jun 16	18.03500 -0.22	18.25	18.02	18.22	1,095
20 Jun 16	18.25000 +0.30	18.99	18.25	18.25	1,011
17 Jun 16	17.95000 +0.50	17.95	17.41	17.41	7,766
16 Jun 16	17.45000 -0.30	17.80	17.45	17.75	3,622
15 Jun 16	17.75000 -0.17	18.09	17.75	17.95	4,724
14 Jun 16	17.91500 +0.31	17.93	17.46	17.65	5,205
13 Jun 16	17.61000 -0.19	17.81	17.50	17.80	3,906
10 Jun 16	17.80000 -0.21	18.16	17.60	18.00	5,139
09 Jun 16	18.01000 -0.22	18.25	18.00	18.10	3,086
08 Jun 16	18.23000 +0.20	18.25	18.03	18.03	5,803
07 Jun 16	18.03000 -0.14	18.18	18.00	18.18	2,589
06 Jun 16	18.17000 -0.06	18.25	18.05	18.25	2,357
03 Jun 16	18.22500 -0.02	18.25	18.00	18.24	3,560
02 Jun 16	18.25000 +0.01	18.25	18.12	18.25	5,218
01 Jun 16	18.24000 +0.30	18.25	18.00	18.19	5,188
31 May 16	17.94000 -0.31	18.50	17.84	18.25	15,191
30 May 16	18.24500 -0.15	18.47	18.22	18.22	673
27 May 16	18.39500 -0.13	18.77	18.25	18.77	2,578
26 May 16	18.52000 -0.11	18.65	18.25	18.65	3,326
25 May 16	18.63500 +0.14	18.79	18.50	18.79	1,382
24 May 16	18.50000 +0.35	18.77	18.15	18.48	3,687
23 May 16	18.15000 +0.02	18.42	18.00	18.20	8,317
20 May 16	18.12500 -0.08	18.29	18.11	18.25	3,404
19 May 16	18.20000 +0.05	18.48	18.13	18.48	4,411
18 May 16	18.15500 -0.17	18.58	18.14	18.33	6,275
17 May 16	18.33000 +0.23	18.40	18.13	18.13	3,249
13 May 16	18.10500 -0.15	18.31	18.08	18.26	4,421
12 May 16	18.25000 -0.13	18.65	18.18	18.65	6,881
11 May 16	18.37500 -0.33	18.80	18.38	18.80	3,884
10 May 16	18.70000 -0.37	19.05	18.35	19.05	5,018
09 May 16	19.07000 -0.20	19.45	19.06	19.36	2,188
06 May 16	19.27000 +0.23	19.50	19.27	19.33	1,096
05 May 16	19.04000 +0.04	19.23	19.01	19.01	1,037
04 May 16	19.00000 +0.15	19.19	18.85	19.19	1,393
03 May 16	18.85000 +0.10	19.09	18.85	18.95	1,736
02 May 16	18.75000 -0.50	19.49	18.75	19.49	4,869
29 Apr 16	19.25000 +0.05	19.32	19.08	19.25	1,413
28 Apr 16	19.20000 -0.10	19.32	19.06	19.32	947
27 Apr 16	19.30000 +0.00	19.30	19.30	19.30	51
26 Apr 16	19.30000 -0.16	19.50	19.30	19.46	142
25 Apr 16	19.46000 +0.35	19.49	19.02	19.23	3,413
22 Apr 16	19.11000 -0.16	19.50	19.11	19.48	573
21 Apr 16	19.27500 -0.05	19.50	19.27	19.49	4,383
20 Apr 16	19.32500 -0.08	19.73	19.32	19.73	1,198
19 Apr 16	19.40500 -0.30	19.81	19.41	19.70	11,118
18 Apr 16	19.70000 +0.00	19.80	19.70	19.70	5,767
15 Apr 16	19.70000 -0.15	19.95	19.70	19.95	6,398
14 Apr 16	19.85000 +0.10	19.85	19.70	19.75	7,247
13 Apr 16	19.75000 +0.01	19.90	19.70	19.75	2,769
12 Apr 16	19.74000 -0.23	19.75	19.42	19.72	5,861
11 Apr 16	19.96500 -0.07	20.00	19.63	20.00	4,683
08 Apr 16	20.03000 +0.90	20.08	19.70	19.70	10,253
07 Apr 16	19.13000 +0.13	19.15	18.81	19.00	2,877
06 Apr 16	19.00000 +0.01	19.00	18.82	19.00	2,955
05 Apr 16	18.99000 +0.14	19.00	18.82	19.00	2,072
04 Apr 16	18.85000 +0.00	19.00	18.70	18.70	2,562
01 Apr 16	18.85000 -0.20	19.05	18.79	19.05	1,047
31 Mar 16	19.05500 +0.10	19.06	18.83	19.02	1,455
30 Mar 16	18.95000 +0.25	19.07	18.70	18.85	1,366
29 Mar 16	18.70000 -0.40	19.10	18.70	19.10	4,378
24 Mar 16	19.10000 +0.18	19.10	18.81	18.92	2,571
23 Mar 16	18.92000 -0.03	19.15	18.92	19.10	1,861
22 Mar 16	18.95500 -0.09	19.13	18.94	18.98	1,068
21 Mar 16	19.05000 +0.05	19.15	18.92	19.15	2,599
18 Mar 16	19.00000 -0.02	19.15	18.92	19.15	5,771
17 Mar 16	19.02000 +0.00	19.15	18.99	19.06	1,630
16 Mar 16	19.02500 -0.26	19.39	18.94	19.39	3,539
15 Mar 16	19.28000 -0.22	19.67	19.14	19.43	1,794
14 Mar 16	19.49500 +0.20	19.85	19.49	19.75	3,117
11 Mar 16	19.30000 +0.42	19.78	18.75	18.75	5,134
10 Mar 16	18.88000 +0.10	19.05	18.66	18.68	5,145
09 Mar 16	18.77500 -0.02	18.80	18.75	18.75	672
08 Mar 16	18.80000 +0.20	18.99	18.50	18.50	3,269
07 Mar 16	18.59500 -0.01	18.67	18.45	18.50	7,518
04 Mar 16	18.60000 -0.01	18.70	18.60	18.61	10,773
03 Mar 16	18.61000 -0.10	19.08	18.60	19.08	2,443
02 Mar 16	18.71000 +0.10	19.06	18.60	18.60	6,272
01 Mar 16	18.60500 -0.16	19.08	18.60	19.08	2,870
29 Feb 16	18.76000 +0.14	18.99	18.60	18.70	3,801
26 Feb 16	18.62000 -0.08	18.70	18.60	18.60	1,275
25 Feb 16	18.70000 +0.10	18.70	18.41	18.51	1,858
24 Feb 16	18.60000 -0.05	18.70	18.60	18.60	6,243
23 Feb 16	18.65000 +0.05	18.68	18.60	18.60	1,817
22 Feb 16	18.60000 -0.02	18.94	18.60	18.94	6,908
19 Feb 16	18.62000 -0.08	18.72	18.60	18.64	7,105
18 Feb 16	18.70000 +0.10	18.99	18.60	18.60	12,310
17 Feb 16	18.60000 -0.23	18.82	18.60	18.77	12,245
16 Feb 16	18.82500 -1.06	19.95	18.78	19.91	18,477
15 Feb 16	19.88500 +0.82	20.00	19.43	19.44	6,493
12 Feb 16	19.06500 +0.06	19.45	19.00	19.45	4,768
11 Feb 16	19.01000 +0.00	19.12	19.00	19.00	7,143
10 Feb 16	19.01000 -0.01	19.43	19.01	19.07	3,224
09 Feb 16	19.02000 +0.02	19.40	19.00	19.00	7,614
08 Feb 16	19.00500 -0.14	19.30	19.00	19.00	1,969
05 Feb 16	19.14500 +0.15	19.15	18.93	18.93	1,460
04 Feb 16	19.00000 -0.15	19.16	19.00	19.09	4,572
03 Feb 16	19.15000 -0.65	19.50	19.15	19.45	5,965
02 Feb 16	19.80000 +0.05	20.00	19.80	20.00	897
01 Feb 16	19.75500 -0.12	20.15	19.75	20.15	1,174
29 Jan 16	19.87000 +0.04	19.99	19.77	19.80	1,475
28 Jan 16	19.83500 +0.08	20.55	19.72	19.73	6,930
27 Jan 16	19.75000 +0.45	20.05	19.43	19.49	8,493
26 Jan 16	19.29500 +0.30	19.35	18.85	18.85	5,268
25 Jan 16	19.00000 +0.50	19.42	18.70	18.70	4,947
22 Jan 16	18.50000 +0.09	18.90	18.50	18.75	5,425
21 Jan 16	18.40500 +0.40	18.65	18.03	18.22	9,171
20 Jan 16	18.01000 -0.79	18.63	18.01	18.60	4,457
19 Jan 16	18.80000 +0.28	18.89	18.42	18.85	5,923
18 Jan 16	18.52000 -0.73	19.26	18.50	19.26	3,805
15 Jan 16	19.25000 -0.06	19.52	19.10	19.42	9,844
14 Jan 16	19.31000 -0.92	20.25	19.31	20.25	6,261
13 Jan 16	20.23000 +0.06	20.49	20.20	20.20	6,462
12 Jan 16	20.17000 +0.17	20.78	20.00	20.06	2,953
11 Jan 16	20.00000 +0.49	20.07	19.35	19.40	6,183
08 Jan 16	19.51500 +0.21	20.02	19.42	19.60	7,068
07 Jan 16	19.30500 +0.22	19.52	19.01	19.30	9,097
06 Jan 16	19.09000 -1.03	20.11	19.00	20.00	7,548
05 Jan 16	20.12500 +0.14	20.25	19.93	20.04	5,223
04 Jan 16	19.98500 -0.98	20.72	19.86	20.72	5,808
30 Dec 15	20.96500 +0.14	20.97	20.57	20.57	1,172
29 Dec 15	20.83000 +0.28	20.89	20.55	20.65	3,063
28 Dec 15	20.55000 +0.24	20.55	20.23	20.23	2,608
23 Dec 15	20.31000 +0.06	20.38	20.21	20.27	2,664
22 Dec 15	20.25500 -0.64	21.05	20.10	20.89	13,687
21 Dec 15	20.89500 +0.13	20.90	20.66	20.73	3,512
18 Dec 15	20.76500 -0.09	21.19	20.76	20.86	8,402
17 Dec 15	20.85000 +0.46	21.01	20.30	20.30	12,354
16 Dec 15	20.39000 -0.15	20.81	20.39	20.66	11,343
15 Dec 15	20.54000 -0.01	20.69	20.40	20.69	6,773
14 Dec 15	20.55000 -0.26	20.61	20.25	20.60	13,408
11 Dec 15	20.81000 -0.05	20.92	20.70	20.80	3,468
10 Dec 15	20.86000 -0.02	20.92	20.75	20.84	7,065
09 Dec 15	20.88000 -0.08	21.00	20.85	21.00	7,394
08 Dec 15	20.96000 -0.04	21.05	20.90	20.90	7,590
07 Dec 15	21.00000 -0.34	21.34	20.90	21.10	16,156
04 Dec 15	21.34000 -0.01	21.50	21.20	21.21	11,279
03 Dec 15	21.35000 +0.34	21.43	20.95	21.03	23,139
02 Dec 15	21.01000 +0.08	21.08	20.81	20.87	8,738
01 Dec 15	20.93000 -0.24	21.09	20.72	21.00	10,739
30 Nov 15	21.17000 +0.44	21.17	20.55	20.70	23,750
27 Nov 15	20.72500 +0.20	20.94	20.45	20.50	10,106
26 Nov 15	20.52000 +0.54	20.80	19.92	20.08	15,817
25 Nov 15	19.98000 +0.06	20.10	19.90	19.90	3,851
24 Nov 15	19.92000 -0.28	20.59	19.91	20.30	9,326
23 Nov 15	20.20000 +0.30	20.24	19.90	20.00	5,674
20 Nov 15	19.90000 -0.24	20.49	19.88	20.49	9,898
19 Nov 15	20.14000 -0.48	20.87	20.00	20.57	12,742
18 Nov 15	20.62000 +0.27	20.62	20.00	20.00	12,983
17 Nov 15	20.35000 +0.36	20.35	19.89	20.00	13,436
16 Nov 15	19.99000 +0.06	20.00	19.70	19.70	6,733
13 Nov 15	19.93000 -0.19	20.00	19.82	20.00	7,601
12 Nov 15	20.12000 -0.14	20.24	19.82	20.24	12,921
11 Nov 15	20.26500 +1.15	20.60	19.50	19.65	11,056
10 Nov 15	19.11000 +0.01	19.11	18.91	19.00	2,427
09 Nov 15	19.10500 +0.10	19.23	18.86	19.14	801
06 Nov 15	19.00000 -0.14	19.14	18.85	19.14	4,140
05 Nov 15	19.13500 +0.07	19.23	18.85	19.23	1,453
04 Nov 15	19.07000 +0.22	19.23	18.86	18.95	653
03 Nov 15	18.85000 +0.01	19.00	18.78	18.85	2,546
02 Nov 15	18.84500 -0.39	19.08	18.84	19.02	2,661
30 Oct 15	19.23000 +0.43	19.23	19.00	19.00	3,451
29 Oct 15	18.80000 -0.36	19.33	18.80	19.33	5,520
28 Oct 15	19.16000 +0.47	19.22	18.70	19.00	3,383
27 Oct 15	18.69500 +0.58	19.00	18.06	18.06	3,625
26 Oct 15	18.11000 -0.09	18.29	18.03	18.25	1,361
23 Oct 15	18.20000 +0.20	18.20	17.70	17.70	3,387
22 Oct 15	17.99500 +0.20	18.00	17.50	17.85	3,795
21 Oct 15	17.79000 +0.39	17.85	17.45	17.45	910
20 Oct 15	17.40000 -0.11	17.89	17.40	17.89	12,297
19 Oct 15	17.51000 -0.05	17.84	17.51	17.51	2,054
16 Oct 15	17.56000 +0.05	17.89	17.56	17.85	501
15 Oct 15	17.51000 +0.10	17.66	17.50	17.50	259
14 Oct 15	17.40500 +0.30	17.55	16.75	17.31	16,055
13 Oct 15	17.11000 -0.58	17.48	17.10	17.25	2,636
12 Oct 15	17.69500 +0.33	17.84	17.20	17.33	4,988
09 Oct 15	17.36500 -0.39	17.83	17.32	17.83	3,847
08 Oct 15	17.75000 -0.07	17.75	17.60	17.60	1,787
07 Oct 15	17.81500 -0.08	17.98	17.50	17.98	5,333
06 Oct 15	17.90000 +0.45	17.92	17.60	17.60	1,967
05 Oct 15	17.45000 +0.06	17.52	17.00	17.15	5,040
02 Oct 15	17.39000 -0.13	17.72	16.80	17.52	11,179
01 Oct 15	17.51500 -0.14	17.85	17.50	17.85	2,403
30 Sep 15	17.65000 +0.08	17.70	17.20	17.45	10,311
29 Sep 15	17.56500 +0.27	18.00	17.25	18.00	6,383
28 Sep 15	17.30000 -0.20	17.50	17.27	17.31	674
25 Sep 15	17.50000 +0.10	17.67	17.27	17.27	1,875
24 Sep 15	17.40000 -0.27	18.04	17.40	17.56	985
23 Sep 15	17.67000 +0.23	18.00	17.20	17.20	10,544
22 Sep 15	17.44000 +0.19	17.50	17.11	17.50	3,097
21 Sep 15	17.25000 -0.07	17.35	17.14	17.34	2,085
18 Sep 15	17.32000 -0.13	17.50	17.30	17.45	1,714
17 Sep 15	17.45000 -0.44	17.83	17.43	17.80	4,214
16 Sep 15	17.89000 -0.06	18.29	17.80	18.29	6,045
15 Sep 15	17.95000 +0.03	18.29	17.95	18.29	2,104
14 Sep 15	17.92000 +0.02	18.17	17.81	18.05	497
11 Sep 15	17.90000 +0.10	18.13	17.86	18.13	854
10 Sep 15	17.80000 +0.00	17.88	17.80	17.88	150
09 Sep 15	17.80000 -0.11	18.43	17.80	17.80	2,114
08 Sep 15	17.90500 +0.10	18.24	17.91	18.00	4,478
07 Sep 15	17.80500 -0.09	18.00	17.80	18.00	1,122
04 Sep 15	17.90000 -0.59	18.45	17.90	18.44	3,968
03 Sep 15	18.49000 +0.49	18.49	18.00	18.00	3,076
02 Sep 15	18.00000 +0.30	18.25	17.75	17.80	4,391
01 Sep 15	17.70000 +0.05	17.80	17.40	17.59	2,316
31 Aug 15	17.65000 -0.27	17.89	17.65	17.76	4,774
28 Aug 15	17.91500 -0.23	18.34	17.75	18.34	6,286
27 Aug 15	18.15000 +0.45	18.52	18.00	18.00	7,034
26 Aug 15	17.70000 +0.01	17.78	17.50	17.58	3,528
25 Aug 15	17.69000 +0.69	17.70	17.00	17.36	14,979
24 Aug 15	17.00000 -0.42	17.38	17.00	17.30	15,006
21 Aug 15	17.42500 -0.19	18.00	17.28	17.65	10,943
20 Aug 15	17.61000 -1.42	18.90	17.61	18.90	10,910
19 Aug 15	19.03000 +0.14	19.09	18.91	19.00	2,930
18 Aug 15	18.89500 -0.15	19.15	18.81	19.08	2,566
17 Aug 15	19.05000 -0.35	19.60	19.03	19.60	1,010
14 Aug 15	19.40000 -0.30	20.00	19.25	19.69	2,834
13 Aug 15	19.70000 -0.16	20.14	19.66	20.14	2,189
12 Aug 15	19.86000 -0.43	20.50	19.86	20.25	10,770
11 Aug 15	20.29000 +0.05	20.42	19.91	20.28	16,920
10 Aug 15	20.24000 +0.09	20.24	19.72	20.00	10,940
07 Aug 15	20.15000 +0.05	20.27	19.80	20.00	9,559
06 Aug 15	20.10000 -0.14	20.37	20.00	20.00	4,153
05 Aug 15	20.23500 +0.49	20.59	20.00	20.00	25,059
04 Aug 15	19.74500 +0.67	20.00	19.09	19.29	26,865
03 Aug 15	19.07500 +0.30	19.13	18.64	18.65	13,569
31 Jul 15	18.77500 -0.23	18.83	18.77	18.80	1,328
30 Jul 15	19.00000 +0.13	19.00	18.81	19.00	3,179
29 Jul 15	18.87000 -0.37	19.31	18.80	19.31	882
28 Jul 15	19.24000 -0.10	19.34	19.10	19.21	1,209
27 Jul 15	19.34000 -0.46	19.80	19.29	19.80	7,878
24 Jul 15	19.80000 +0.17	19.80	19.56	19.80	6,889
23 Jul 15	19.63000 -0.08	19.83	19.51	19.51	870
22 Jul 15	19.70500 +0.35	19.75	19.25	19.25	3,051
21 Jul 15	19.35000 +0.31	19.35	19.00	19.05	4,570
20 Jul 15	19.04500 +0.00	19.12	18.75	18.82	2,074
17 Jul 15	19.04000 +0.09	19.12	18.90	19.05	3,800
16 Jul 15	18.95000 +0.19	18.95	18.59	18.67	4,034
15 Jul 15	18.76000 +0.08	18.92	18.66	18.70	3,591
14 Jul 15	18.68000 +0.14	18.69	18.53	18.55	3,753
13 Jul 15	18.54500 +0.48	18.55	18.18	18.18	1,697
10 Jul 15	18.07000 +0.32	18.07	17.78	17.85	6,154
09 Jul 15	17.75500 -0.15	18.05	17.75	18.05	6,410
08 Jul 15	17.90500 -0.07	18.05	17.90	17.95	1,928
07 Jul 15	17.97500 -0.09	18.07	17.85	18.07	9,331
06 Jul 15	18.07000 -0.08	18.12	17.99	18.12	2,300
03 Jul 15	18.15000 +0.09	18.40	18.11	18.24	4,801
02 Jul 15	18.06000 +0.09	18.50	17.93	18.01	2,091
01 Jul 15	17.97000 +0.52	17.97	17.55	17.70	16,546
30 Jun 15	17.45000 -0.51	17.90	17.41	17.85	7,638
29 Jun 15	17.96500 -0.55	18.00	16.59	18.00	57,304
26 Jun 15	18.51000 +0.01	18.53	18.27	18.33	4,766
25 Jun 15	18.50500 -0.20	18.88	18.27	18.48	5,576
24 Jun 15	18.70000 -0.55	19.17	18.34	19.01	17,170
23 Jun 15	19.25000 +0.11	19.31	19.00	19.00	5,634
22 Jun 15	19.14000 +0.47	19.17	18.61	18.68	9,925
19 Jun 15	18.67000 +0.00	18.75	18.59	18.75	2,220
18 Jun 15	18.67500 +0.10	18.75	18.42	18.75	8,193
17 Jun 15	18.57500 -0.02	18.86	18.56	18.85	2,124
16 Jun 15	18.60000 -0.10	18.78	18.55	18.56	4,946
15 Jun 15	18.70000 -0.06	18.95	18.70	18.75	1,423
12 Jun 15	18.76500 -0.19	19.07	18.76	18.82	1,841
11 Jun 15	18.95500 +0.10	19.27	18.84	18.90	10,797
10 Jun 15	18.85000 -0.09	19.04	18.80	18.86	3,616
09 Jun 15	18.94000 -0.01	18.99	18.78	18.78	3,571
08 Jun 15	18.95000 -0.05	19.19	18.83	19.14	4,761
05 Jun 15	19.00000 -0.04	19.17	18.96	19.00	3,422
04 Jun 15	19.04000 -0.09	19.14	18.93	19.14	8,477
03 Jun 15	19.13000 -0.36	19.51	19.13	19.51	8,224
02 Jun 15	19.48500 +0.01	19.65	19.42	19.49	2,594
01 Jun 15	19.47500 -0.66	20.00	19.46	20.00	9,959
29 May 15	20.14000 -0.27	20.50	20.13	20.50	3,013
28 May 15	20.40500 -0.23	20.64	20.25	20.50	3,056
27 May 15	20.64000 +0.35	20.64	20.09	20.26	8,077
26 May 15	20.29000 +0.09	20.29	19.83	19.83	7,620
22 May 15	20.20000 +0.16	20.20	19.60	19.60	12,950
21 May 15	20.04000 +0.10	20.04	19.80	19.90	6,997
20 May 15	19.94500 -0.05	20.05	19.77	19.90	6,876
19 May 15	19.99000 +0.27	20.00	19.70	19.94	10,461
18 May 15	19.71500 +0.72	19.90	19.00	19.00	20,510
15 May 15	19.00000 +0.10	19.11	18.75	18.91	12,328
14 May 15	18.90000 -0.10	19.16	18.90	19.16	11,915
13 May 15	19.00000 +0.16	19.10	18.88	19.08	7,416
12 May 15	18.84000 -0.26	19.29	18.83	19.10	16,914
11 May 15	19.10000 -0.20	19.38	19.10	19.10	5,874
08 May 15	19.30000 +0.50	19.40	18.90	19.19	12,147
07 May 15	18.80000 -0.72	19.70	18.70	19.70	20,458
06 May 15	19.52000 -0.18	19.84	19.50	19.84	11,856
05 May 15	19.70000 -0.08	19.86	19.66	19.78	5,212
04 May 15	19.78000 +0.03	19.95	19.78	19.95	6,687
30 Apr 15	19.75000 +0.00	19.90	19.60	19.75	5,844
29 Apr 15	19.75000 -0.20	19.95	19.75	19.95	4,476
28 Apr 15	19.95000 +0.00	19.99	19.90	19.99	7,357
27 Apr 15	19.95000 -0.13	20.09	19.86	20.09	8,897
24 Apr 15	20.08500 +0.09	20.10	19.88	20.10	5,094
23 Apr 15	19.99000 +0.05	20.27	19.95	20.27	4,866
22 Apr 15	19.94500 -0.33	20.27	19.85	20.27	9,682
21 Apr 15	20.27000 +0.21	20.27	19.95	19.95	6,620
20 Apr 15	20.06000 +0.11	20.28	20.00	20.00	9,219
17 Apr 15	19.95000 -0.35	20.31	19.89	20.25	11,281
16 Apr 15	20.30500 -0.38	20.82	20.00	20.82	18,747
15 Apr 15	20.68000 -0.42	21.11	20.60	21.10	6,355
14 Apr 15	21.10000 -0.03	21.14	20.75	21.05	12,992
13 Apr 15	21.13500 +0.01	21.32	20.78	21.05	13,121
10 Apr 15	21.12000 -0.51	21.75	21.12	21.75	14,779
09 Apr 15	21.63500 -0.07	21.75	21.64	21.70	5,319
08 Apr 15	21.70000 -0.12	21.84	21.70	21.82	1,634
07 Apr 15	21.82000 +0.02	22.24	21.72	22.10	16,308
02 Apr 15	21.80000 -0.03	21.92	21.71	21.71	5,634
01 Apr 15	21.82500 +0.63	21.95	21.45	21.55	14,836
31 Mar 15	21.20000 -0.43	21.80	21.20	21.63	10,149
30 Mar 15	21.63000 +0.18	21.64	21.37	21.50	16,234
27 Mar 15	21.44500 +0.24	21.55	21.22	21.40	17,912
26 Mar 15	21.20000 -0.15	21.40	20.81	21.36	11,636
25 Mar 15	21.35000 +0.60	21.55	20.92	21.00	16,449
24 Mar 15	20.75500 -0.30	21.00	20.60	21.00	5,152
23 Mar 15	21.05000 +0.35	21.05	20.30	20.79	9,349
20 Mar 15	20.70000 +0.10	20.70	20.57	20.60	5,021
19 Mar 15	20.60000 +0.02	20.84	20.52	20.62	16,673
18 Mar 15	20.58000 +0.06	20.80	20.25	20.80	8,077
17 Mar 15	20.52000 +0.27	20.62	20.35	20.47	15,376
16 Mar 15	20.25000 +0.65	20.25	19.80	19.90	14,970
13 Mar 15	19.60000 -0.08	19.90	19.60	19.70	15,667
12 Mar 15	19.68000 +0.06	19.90	19.61	19.90	10,791
11 Mar 15	19.62000 -0.28	19.90	19.60	19.65	26,930
10 Mar 15	19.90000 +0.21	19.90	19.62	19.62	6,335
09 Mar 15	19.69000 -0.22	20.05	19.66	19.91	29,713
06 Mar 15	19.91000 -0.20	20.25	19.90	20.25	7,440
05 Mar 15	20.11500 -0.09	20.34	19.91	20.34	11,180
04 Mar 15	20.20000 +0.49	20.20	19.72	19.79	16,655
03 Mar 15	19.71000 -0.61	20.38	19.25	20.25	55,953
02 Mar 15	20.32000 -0.35	20.50	20.30	20.30	11,252
27 Feb 15	20.66500 -0.18	20.80	20.35	20.61	8,970
26 Feb 15	20.85000 +0.00	20.85	20.50	20.85	6,709
25 Feb 15	20.85000 +0.25	20.85	20.75	20.80	4,010
24 Feb 15	20.60000 +0.08	20.70	20.51	20.51	7,879
23 Feb 15	20.52000 -0.38	20.90	20.51	20.80	7,888
20 Feb 15	20.90000 +0.15	20.93	20.11	20.40	26,966
19 Feb 15	20.75000 -0.21	21.30	20.67	21.00	20,617
18 Feb 15	20.96000 -0.28	21.13	20.85	20.85	4,807
17 Feb 15	21.23500 -0.11	21.24	20.51	21.14	11,639
16 Feb 15	21.34500 -0.66	21.75	21.15	21.75	16,836
13 Feb 15	22.00000 -0.80	22.75	22.00	22.74	15,415
12 Feb 15	22.79500 +0.19	23.60	22.50	22.55	28,486
11 Feb 15	22.60000 +0.12	22.72	22.40	22.41	10,070
10 Feb 15	22.48000 +0.63	22.49	21.80	21.80	11,381
09 Feb 15	21.85000 +0.00	21.95	21.75	21.80	5,240
06 Feb 15	21.85000 -0.10	21.90	21.70	21.70	1,184
05 Feb 15	21.95000 -0.20	22.34	21.60	22.34	10,172
04 Feb 15	22.15000 +0.30	22.29	21.45	21.45	3,961
03 Feb 15	21.85000 +0.13	22.12	21.68	22.00	5,337
02 Feb 15	21.72000 +0.52	21.84	21.20	21.20	7,805
30 Jan 15	21.20000 +0.39	21.25	20.92	21.15	3,294
29 Jan 15	20.81000 -0.20	21.19	20.81	21.00	7,758
28 Jan 15	21.01000 -0.39	21.45	21.00	21.45	8,054
27 Jan 15	21.40000 -0.10	21.59	21.12	21.50	10,978
26 Jan 15	21.50000 +0.10	21.86	21.25	21.60	15,638
23 Jan 15	21.40000 +0.75	21.75	20.40	20.45	18,652
22 Jan 15	20.65000 +0.05	20.78	20.47	20.60	2,690
21 Jan 15	20.60000 -0.30	20.84	20.33	20.81	7,984
20 Jan 15	20.90000 +0.55	20.90	20.32	20.32	7,809
19 Jan 15	20.35000 -0.30	20.58	20.32	20.58	4,102
16 Jan 15	20.65000 -0.15	20.69	20.58	20.65	1,565
15 Jan 15	20.80000 +0.32	20.80	20.48	20.49	8,603
14 Jan 15	20.47500 +0.49	20.48	19.99	20.33	13,377
13 Jan 15	19.99000 -0.14	20.40	19.99	20.25	8,725
12 Jan 15	20.12500 +0.25	20.26	19.60	19.60	13,209
09 Jan 15	19.87000 +0.01	20.08	19.66	20.00	6,229
08 Jan 15	19.86000 -0.14	20.25	19.79	20.08	7,093
07 Jan 15	19.99500 -0.13	20.42	19.99	20.15	4,149
06 Jan 15	20.12000 +0.27	20.26	19.86	19.87	7,621
05 Jan 15	19.85000 +0.04	19.87	19.57	19.57	5,413
02 Jan 15	19.81000 +0.11	19.92	19.60	19.60	1,254
30 Dec 14	19.70000 -0.47	20.00	19.70	19.90	3,332
29 Dec 14	20.17000 +0.67	20.17	19.67	19.85	5,174
23 Dec 14	19.50500 -0.40	20.08	19.50	19.87	5,909
22 Dec 14	19.90000 -0.13	20.38	19.90	20.38	5,408
19 Dec 14	20.03000 +0.25	20.38	19.82	19.98	5,239
18 Dec 14	19.78000 +0.28	20.10	19.70	19.85	9,621
17 Dec 14	19.50000 -0.02	19.60	19.37	19.60	2,960
16 Dec 14	19.52000 -0.43	19.95	19.52	19.95	2,243
15 Dec 14	19.95000 +0.01	19.99	19.85	19.95	2,734
12 Dec 14	19.94000 -0.39	20.33	19.81	20.14	1,521
11 Dec 14	20.33000 -0.17	20.51	19.95	20.50	14,022
10 Dec 14	20.50000 -0.13	20.83	20.50	20.83	2,770
09 Dec 14	20.63000 -0.15	20.95	20.50	20.75	4,461
08 Dec 14	20.78000 -0.23	21.20	20.77	21.00	4,137
05 Dec 14	21.01500 +0.32	21.30	20.58	20.99	9,151
04 Dec 14	20.69000 -0.51	21.00	20.25	21.00	17,402
03 Dec 14	21.20500 -0.24	21.55	21.20	21.55	6,813
02 Dec 14	21.44000 +0.10	21.58	21.30	21.34	4,143
01 Dec 14	21.34000 -0.01	21.69	21.20	21.22	8,645
28 Nov 14	21.35000 +0.65	21.35	20.80	20.81	6,853
27 Nov 14	20.70000 +0.45	20.70	20.25	20.26	4,716
26 Nov 14	20.25000 -0.05	20.46	20.20	20.35	5,519
25 Nov 14	20.30000 +0.15	20.42	20.01	20.01	3,081
24 Nov 14	20.15000 -0.17	20.46	20.15	20.40	4,216
21 Nov 14	20.32000 -0.01	20.55	20.32	20.55	3,696
20 Nov 14	20.33000 -0.17	20.55	20.31	20.40	1,937
19 Nov 14	20.50000 -0.03	20.55	20.42	20.42	2,094
18 Nov 14	20.53000 +0.26	20.55	20.25	20.25	2,477
17 Nov 14	20.27500 -0.52	20.76	20.27	20.76	9,991
14 Nov 14	20.80000 -0.06	21.19	20.50	20.50	6,234
13 Nov 14	20.85500 +0.15	21.19	20.65	20.75	4,756
12 Nov 14	20.70000 +0.05	20.83	20.30	20.32	4,400
11 Nov 14	20.65000 +1.17	20.70	19.47	19.50	17,143
10 Nov 14	19.48000 +0.20	19.58	19.30	19.50	6,019
07 Nov 14	19.27500 -0.18	19.56	19.26	19.45	2,812
06 Nov 14	19.45000 -0.19	19.87	19.45	19.87	6,380
05 Nov 14	19.64500 -0.23	19.86	19.64	19.80	1,682
04 Nov 14	19.87500 +0.00	19.88	19.55	19.56	3,244
03 Nov 14	19.88000 +0.00	20.08	19.80	19.80	5,351
31 Oct 14	19.88000 +0.78	19.88	19.27	19.30	13,145
30 Oct 14	19.10000 +0.00	19.35	19.08	19.08	3,614
29 Oct 14	19.10000 -0.60	19.88	19.00	19.88	7,667
28 Oct 14	19.70000 +0.00	19.88	19.63	19.75	715
27 Oct 14	19.70000 -0.41	20.41	19.70	20.26	3,069
24 Oct 14	20.11000 -0.04	20.27	20.02	20.08	2,415
23 Oct 14	20.15000 +0.01	20.52	19.80	19.80	11,701
22 Oct 14	20.13500 +0.68	20.40	19.63	19.76	16,235
21 Oct 14	19.45000 +0.81	19.55	18.40	18.62	13,069
20 Oct 14	18.64000 -0.51	19.44	18.35	19.44	15,172
17 Oct 14	19.15000 +0.85	19.21	18.25	18.53	11,549
16 Oct 14	18.30000 -0.30	18.78	18.20	18.78	13,201
15 Oct 14	18.60000 -0.99	19.90	18.50	19.90	10,809
14 Oct 14	19.59000 +0.84	19.70	18.79	18.99	17,708
13 Oct 14	18.74500 +0.49	19.00	18.25	18.33	18,014
10 Oct 14	18.25500 -1.59	19.49	18.25	19.49	35,929
09 Oct 14	19.84500 -0.05	20.00	19.65	19.86	7,335
08 Oct 14	19.89000 -0.40	20.29	19.71	20.28	8,117
07 Oct 14	20.28500 -0.22	20.50	20.28	20.50	2,552
06 Oct 14	20.50500 +0.32	20.65	20.47	20.55	6,303
02 Oct 14	20.18500 -0.44	20.65	19.90	20.50	21,007
01 Oct 14	20.62000 +0.72	21.36	20.30	20.30	16,000
30 Sep 14	19.90500 +0.32	20.09	19.53	19.67	9,063
29 Sep 14	19.59000 +0.43	19.80	19.37	19.50	16,028
26 Sep 14	19.15500 -0.84	20.00	19.05	20.00	27,906
25 Sep 14	20.00000 -0.01	20.12	20.00	20.12	4,732
24 Sep 14	20.01000 -0.16	20.32	20.00	20.02	9,801
23 Sep 14	20.16500 -0.33	20.54	20.11	20.54	10,448
22 Sep 14	20.50000 -0.08	20.58	20.50	20.50	10,509
19 Sep 14	20.58500 -0.23	20.88	20.58	20.78	14,234
18 Sep 14	20.81000 -0.19	21.00	20.77	21.00	11,598
17 Sep 14	21.00000 +0.09	21.00	20.91	20.95	11,593
16 Sep 14	20.91000 +0.16	21.00	20.75	20.75	8,811
15 Sep 14	20.75000 +0.05	20.83	20.62	20.62	6,838
12 Sep 14	20.70000 +0.10	20.70	20.62	20.70	2,344
11 Sep 14	20.60000 -0.10	20.70	20.53	20.69	3,183
10 Sep 14	20.70000 -0.30	21.00	20.59	21.00	10,025
09 Sep 14	20.99500 -0.08	21.13	20.87	21.05	6,051
08 Sep 14	21.08000 -0.07	21.31	21.02	21.15	3,017
05 Sep 14	21.15000 +0.07	21.17	20.86	20.90	6,483
04 Sep 14	21.08000 +0.01	21.10	20.90	21.08	8,530
03 Sep 14	21.07000 +0.17	21.25	20.85	20.85	8,783
02 Sep 14	20.90000 +0.25	21.00	20.62	20.80	5,139
01 Sep 14	20.65000 -0.56	21.43	20.50	21.20	16,205
29 Aug 14	21.20500 -0.28	21.48	21.20	21.30	5,462
28 Aug 14	21.49000 +0.36	21.50	21.10	21.10	12,442
27 Aug 14	21.13000 +0.81	21.30	20.28	20.30	45,061
26 Aug 14	20.31500 -2.03	22.00	20.19	21.99	37,134
25 Aug 14	22.34500 -0.38	22.40	21.80	22.40	11,914
22 Aug 14	22.72000 -0.18	23.06	22.70	23.06	6,207
21 Aug 14	22.90000 +0.78	23.02	22.27	22.47	9,399
20 Aug 14	22.11500 -0.06	22.50	22.11	22.27	6,050
19 Aug 14	22.17000 +0.45	22.17	21.82	21.90	5,611
18 Aug 14	21.72000 +0.51	21.90	21.51	21.67	3,723
15 Aug 14	21.21000 -0.69	21.80	21.21	21.80	2,265
14 Aug 14	21.89500 +0.06	21.90	21.47	21.50	7,913
13 Aug 14	21.83500 +1.08	22.00	21.23	21.25	8,022
12 Aug 14	20.75500 -0.41	21.39	20.75	21.39	5,704
11 Aug 14	21.16500 +0.90	21.48	20.22	20.39	13,294
08 Aug 14	20.26500 +0.03	20.27	20.03	20.05	15,632
07 Aug 14	20.23000 -0.04	20.41	20.20	20.21	8,180
06 Aug 14	20.27000 -0.53	20.95	20.20	20.74	13,814
05 Aug 14	20.80500 -0.28	21.19	20.81	21.10	5,328
04 Aug 14	21.09000 +0.89	21.09	20.20	20.35	12,520
01 Aug 14	20.20500 -1.30	21.50	19.42	21.50	45,154
31 Jul 14	21.50000 -0.30	22.08	21.21	22.08	25,506
30 Jul 14	21.80000 -0.46	22.33	21.80	22.25	6,045
29 Jul 14	22.26000 +0.20	22.42	22.00	22.09	9,469
28 Jul 14	22.06000 +0.05	22.29	22.00	22.15	2,139
25 Jul 14	22.01500 -0.78	22.66	22.01	22.66	7,833
24 Jul 14	22.79500 +0.54	22.99	22.40	22.40	3,226
23 Jul 14	22.25500 -0.20	23.05	22.25	22.90	10,797
22 Jul 14	22.45000 +1.17	22.80	21.22	21.22	13,750
21 Jul 14	21.28000 -0.33	21.83	21.00	21.83	11,655
18 Jul 14	21.61000 -0.40	22.01	21.57	21.84	6,822
17 Jul 14	22.01000 +0.03	22.24	21.95	21.95	4,613
16 Jul 14	21.98000 +0.29	22.10	21.65	21.70	4,443
15 Jul 14	21.69000 -0.51	22.36	21.69	22.35	8,101
14 Jul 14	22.20500 +0.25	22.30	21.90	22.00	5,901
11 Jul 14	21.95000 +0.60	21.95	21.25	21.64	12,338
10 Jul 14	21.35500 -0.97	22.33	21.31	22.33	7,667
09 Jul 14	22.32500 +0.15	22.36	22.12	22.36	3,076
08 Jul 14	22.18000 -0.81	22.95	22.01	22.94	10,832
07 Jul 14	22.98500 -0.02	23.06	22.70	23.02	8,888
04 Jul 14	23.00500 -0.20	23.24	23.00	23.20	2,836
03 Jul 14	23.20000 +0.06	23.30	22.92	22.94	5,393
02 Jul 14	23.14500 +0.02	23.50	22.96	23.00	8,172
01 Jul 14	23.12500 +0.03	23.40	23.08	23.10	5,744
30 Jun 14	23.09500 +0.58	23.37	22.58	22.65	20,873
27 Jun 14	22.51500 -0.16	22.88	22.44	22.60	6,816
26 Jun 14	22.67000 -0.48	23.33	22.65	23.30	13,445
25 Jun 14	23.14500 -0.06	23.50	21.71	23.05	78,423
24 Jun 14	23.20500 -0.40	23.50	23.20	23.50	2,916
23 Jun 14	23.60000 -0.40	24.00	23.58	24.00	16,619
20 Jun 14	23.99500 -0.05	24.15	24.00	24.15	7,445
19 Jun 14	24.04000 +0.29	24.25	23.77	24.00	5,250
18 Jun 14	23.75000 +0.02	24.00	23.75	23.90	12,810
17 Jun 14	23.73000 +0.46	24.00	23.49	23.49	9,307
16 Jun 14	23.27000 +0.12	23.60	23.09	23.11	6,049
13 Jun 14	23.15000 -0.28	23.23	23.00	23.19	6,043
12 Jun 14	23.43500 -0.10	23.66	23.02	23.62	15,992
11 Jun 14	23.53000 -0.97	24.50	23.30	24.50	15,837
10 Jun 14	24.50000 +0.25	24.50	24.26	24.39	9,621
09 Jun 14	24.25000 -0.06	24.50	24.10	24.31	4,965
06 Jun 14	24.31000 -0.14	24.50	24.19	24.41	11,241
05 Jun 14	24.45000 -0.48	24.50	24.23	24.50	12,617
04 Jun 14	24.93000 +0.52	25.06	24.50	24.50	11,319
03 Jun 14	24.41000 +0.14	24.41	24.00	24.21	7,462
02 Jun 14	24.27000 +0.72	24.31	23.71	23.90	20,907
30 May 14	23.55500 +0.63	23.74	22.92	22.93	11,743
29 May 14	22.92500 -0.11	23.18	22.92	23.03	10,455
28 May 14	23.03000 +0.05	23.23	23.02	23.22	7,935
27 May 14	22.98000 -0.27	23.45	22.92	23.11	16,797
26 May 14	23.25000 +1.30	23.41	22.00	22.00	26,673
23 May 14	21.95000 -0.02	22.34	21.85	21.95	9,869
22 May 14	21.97000 +0.07	22.06	21.70	22.06	7,859
21 May 14	21.90000 +0.15	22.00	21.75	22.00	4,179
20 May 14	21.75000 -0.01	22.00	21.70	21.90	5,497
19 May 14	21.76500 -0.01	22.05	21.76	21.91	3,656
16 May 14	21.77000 -0.08	22.00	21.75	21.85	4,256
15 May 14	21.85000 -0.38	22.20	21.76	22.20	18,846
14 May 14	22.23000 +1.66	22.35	20.76	20.76	59,032
13 May 14	20.56500 -0.33	21.00	20.57	20.90	11,154
12 May 14	20.90000 +0.43	20.95	20.59	20.70	5,274
09 May 14	20.47000 +0.95	20.70	19.55	19.67	23,074
08 May 14	19.52000 -0.28	19.94	19.52	19.94	9,084
07 May 14	19.80000 -0.23	19.95	19.70	19.95	5,820
06 May 14	20.02500 +0.22	20.03	19.90	20.01	1,957
05 May 14	19.80500 +0.01	20.00	19.80	19.80	4,946
02 May 14	19.80000 -0.54	20.44	19.80	20.38	6,018
30 Apr 14	20.34000 +0.05	20.50	20.31	20.49	6,453
29 Apr 14	20.29500 +0.48	20.50	19.93	20.10	11,177
28 Apr 14	19.81500 -0.09	20.00	19.81	19.81	2,877
25 Apr 14	19.90500 -0.01	20.10	19.90	19.92	3,657
24 Apr 14	19.92000 +0.01	20.09	19.92	20.05	803
23 Apr 14	19.90500 -0.02	19.91	19.77	19.78	1,991
22 Apr 14	19.92500 +0.02	20.08	19.71	20.08	5,576
17 Apr 14	19.90000 -0.10	20.10	19.90	20.10	2,711
16 Apr 14	20.00000 +0.40	20.00	19.52	19.61	6,008
15 Apr 14	19.60000 -0.30	19.72	19.52	19.70	14,777
14 Apr 14	19.89500 -0.10	19.91	19.73	19.88	4,904
11 Apr 14	20.00000 -0.30	20.20	19.80	20.20	4,669
10 Apr 14	20.30000 -0.11	20.67	20.23	20.50	24,015
09 Apr 14	20.40500 +0.27	20.41	20.06	20.25	3,787
08 Apr 14	20.14000 +0.03	20.30	19.86	20.25	5,550
07 Apr 14	20.10500 -0.32	20.50	20.10	20.40	11,514
04 Apr 14	20.42000 +0.36	20.60	20.05	20.05	16,605
03 Apr 14	20.05500 +0.26	20.25	19.76	19.90	7,223
02 Apr 14	19.80000 -0.49	20.51	19.80	20.35	11,116
01 Apr 14	20.29000 +0.09	20.50	20.25	20.32	4,637
31 Mar 14	20.20000 +0.65	20.30	19.70	19.75	7,143
28 Mar 14	19.55500 +0.06	19.76	19.55	19.55	3,864
27 Mar 14	19.50000 -0.32	19.82	19.48	19.75	8,269
26 Mar 14	19.82000 -0.74	20.74	19.65	20.60	17,837
25 Mar 14	20.56000 -0.19	20.82	20.56	20.80	12,383
24 Mar 14	20.75000 +0.71	21.12	20.08	20.10	22,166
21 Mar 14	20.04000 +0.16	20.05	19.64	19.95	6,329
20 Mar 14	19.88500 -0.08	20.09	19.66	19.80	4,846
19 Mar 14	19.96500 +0.00	20.15	19.67	19.93	4,152
18 Mar 14	19.97000 +0.26	19.97	19.69	19.75	12,793
17 Mar 14	19.71000 +0.71	19.88	18.95	18.95	11,718
14 Mar 14	19.00000 -0.28	19.12	18.13	19.10	57,888
13 Mar 14	19.28500 -0.23	19.73	19.28	19.41	5,428
12 Mar 14	19.51000 -0.23	19.78	19.43	19.78	7,439
11 Mar 14	19.74000 +0.74	19.89	19.15	19.15	20,078
10 Mar 14	19.00000 -0.93	20.00	18.75	19.82	50,385
07 Mar 14	19.93500 -0.02	20.16	19.90	19.98	12,335
06 Mar 14	19.96000 -0.50	20.60	19.72	20.30	30,153
05 Mar 14	20.46000 -0.44	20.90	20.45	20.90	9,646
04 Mar 14	20.90000 +0.25	21.13	20.50	20.67	31,963
03 Mar 14	20.65000 -0.63	20.92	20.40	20.92	30,394
28 Feb 14	21.28000 +0.28	21.42	21.00	21.09	29,809
27 Feb 14	21.00000 +0.19	21.20	20.38	20.77	43,547
26 Feb 14	20.80500 +0.16	20.84	20.21	20.50	26,908
25 Feb 14	20.65000 +0.18	20.85	20.37	20.49	25,564
24 Feb 14	20.46500 +0.26	20.49	20.25	20.33	14,630
21 Feb 14	20.20000 +0.30	20.56	20.16	20.17	23,453
20 Feb 14	19.90000 -0.72	20.35	19.70	20.35	20,234
19 Feb 14	20.62000 -0.08	20.90	20.62	20.70	10,152
18 Feb 14	20.70000 -0.25	21.00	20.70	20.87	11,145
17 Feb 14	20.95000 +0.04	21.20	20.74	21.05	10,822
14 Feb 14	20.91000 +0.16	21.00	20.70	20.75	18,538
13 Feb 14	20.75000 +0.06	20.80	20.37	20.51	12,216
12 Feb 14	20.69500 +0.09	20.70	20.20	20.70	35,846
11 Feb 14	20.60000 +0.20	20.99	20.45	20.45	30,431
10 Feb 14	20.39500 +0.25	20.55	20.05	20.51	20,778
07 Feb 14	20.14500 +0.31	20.15	19.84	19.85	25,014
06 Feb 14	19.84000 +0.64	19.85	19.20	19.33	14,980
05 Feb 14	19.20000 -0.35	19.60	19.18	19.55	28,686
04 Feb 14	19.55000 +0.44	19.69	18.90	19.10	16,392
03 Feb 14	19.11000 -0.59	19.80	19.10	19.80	20,944
31 Jan 14	19.70000 -0.15	20.00	19.30	19.84	27,915
30 Jan 14	19.85500 +0.44	20.42	19.50	19.55	41,842
29 Jan 14	19.41000 +0.46	19.53	18.95	18.95	37,693
28 Jan 14	18.95000 +0.78	19.00	18.16	18.16	34,326
27 Jan 14	18.17000 +0.09	18.25	17.80	18.00	14,891
24 Jan 14	18.08000 +0.08	18.08	17.80	18.00	20,788
23 Jan 14	18.00000 +0.01	18.24	17.95	18.08	10,046
22 Jan 14	17.98500 -0.01	18.15	17.95	18.05	7,052
21 Jan 14	18.00000 +0.05	18.25	17.86	17.86	14,038
20 Jan 14	17.95000 +0.01	17.95	17.85	17.90	5,687
17 Jan 14	17.94000 +0.14	18.00	17.81	18.00	4,890
16 Jan 14	17.80000 -0.10	17.95	17.74	17.75	6,731
15 Jan 14	17.90000 +0.19	17.90	17.70	17.70	4,346
14 Jan 14	17.70500 -0.03	17.85	17.65	17.75	7,041
13 Jan 14	17.73500 -0.01	17.79	17.68	17.68	1,605
10 Jan 14	17.75000 +0.05	17.75	17.50	17.71	11,836
09 Jan 14	17.70000 -0.01	17.70	17.50	17.61	3,921
08 Jan 14	17.71000 -0.02	17.74	17.65	17.66	3,179
07 Jan 14	17.73000 -0.13	17.79	17.68	17.74	4,462
06 Jan 14	17.86000 +0.16	17.90	17.68	17.70	2,596
03 Jan 14	17.70000 +0.15	17.70	17.49	17.50	2,626
02 Jan 14	17.55500 +0.01	17.64	17.45	17.48	4,718
30 Dec 13	17.55000 +0.20	17.55	17.23	17.32	10,665
27 Dec 13	17.35000 -0.05	17.46	17.32	17.40	8,845
23 Dec 13	17.40000 +0.05	17.58	17.32	17.35	12,398
20 Dec 13	17.35000 +0.02	17.35	17.03	17.24	20,931
19 Dec 13	17.32500 -0.11	17.69	17.30	17.50	3,411
18 Dec 13	17.44000 -0.01	17.60	17.43	17.45	3,968
17 Dec 13	17.45000 +0.14	17.50	17.27	17.38	5,712
16 Dec 13	17.31500 +0.11	17.39	17.15	17.15	7,995
13 Dec 13	17.20500 -0.36	17.45	17.20	17.35	2,204
12 Dec 13	17.56500 -0.30	17.80	17.36	17.80	11,033
11 Dec 13	17.86500 -0.01	18.00	17.85	17.85	7,434
10 Dec 13	17.87500 +0.00	17.92	17.80	17.81	3,717
09 Dec 13	17.87000 +0.55	17.95	17.30	17.32	10,071
06 Dec 13	17.32500 -0.27	17.78	17.33	17.64	17,483
05 Dec 13	17.59500 +0.39	17.64	17.26	17.26	19,348
04 Dec 13	17.20000 -0.44	17.60	17.10	17.60	19,434
03 Dec 13	17.64500 -0.15	17.84	17.58	17.84	5,514
02 Dec 13	17.79000 +0.02	17.85	17.70	17.78	13,547
29 Nov 13	17.77500 -0.17	17.92	17.77	17.90	5,834
28 Nov 13	17.94500 +0.25	18.09	17.70	17.70	7,810
27 Nov 13	17.69500 +0.06	17.75	17.33	17.50	19,023
26 Nov 13	17.64000 +0.34	17.64	17.32	17.37	8,576
25 Nov 13	17.30000 -0.05	17.50	17.20	17.49	8,384
22 Nov 13	17.34500 -0.16	17.60	17.34	17.50	4,202
21 Nov 13	17.50500 -0.20	17.68	17.50	17.68	5,866
20 Nov 13	17.70000 -0.28	17.96	17.70	17.80	4,159
19 Nov 13	17.98000 +0.04	18.10	17.81	17.81	7,216
18 Nov 13	17.94000 +0.02	17.94	17.74	17.81	3,231
15 Nov 13	17.92000 -0.10	18.00	17.90	17.99	4,123
14 Nov 13	18.02000 +0.21	18.06	17.85	17.93	2,769
13 Nov 13	17.81000 -0.38	18.22	17.62	18.22	10,050
12 Nov 13	18.19000 -0.21	18.63	18.16	18.41	15,361
11 Nov 13	18.40000 +0.72	18.57	17.80	17.80	32,566
08 Nov 13	17.68500 +0.05	17.75	17.60	17.65	3,503
07 Nov 13	17.64000 +0.01	17.75	17.56	17.57	7,904
06 Nov 13	17.63000 +0.06	17.65	17.48	17.58	3,838
05 Nov 13	17.56500 +0.07	17.65	17.49	17.52	7,588
04 Nov 13	17.50000 +0.13	17.58	17.30	17.40	13,617
01 Nov 13	17.37000 -0.16	17.55	17.37	17.53	2,971
31 Oct 13	17.53500 -0.01	17.61	17.31	17.58	10,248
30 Oct 13	17.54500 -0.24	17.78	17.49	17.75	6,698
29 Oct 13	17.78000 -0.07	17.80	17.66	17.75	3,761
28 Oct 13	17.85000 -0.09	17.95	17.71	17.93	6,031
25 Oct 13	17.94000 +0.04	17.95	17.80	17.86	3,179
24 Oct 13	17.90000 -0.09	18.05	17.74	17.96	11,460
23 Oct 13	17.98500 -0.13	18.14	17.92	18.10	18,712
22 Oct 13	18.11000 +0.22	18.11	17.75	17.84	15,771
21 Oct 13	17.89000 -0.06	18.00	17.81	17.97	7,701
18 Oct 13	17.95000 +0.18	17.95	17.75	17.75	7,118
17 Oct 13	17.77000 +0.47	17.77	17.30	17.30	8,887
16 Oct 13	17.30000 +0.01	17.41	17.05	17.30	11,612
15 Oct 13	17.29000 +0.29	17.30	17.05	17.05	5,009
14 Oct 13	17.00000 -0.38	17.36	17.00	17.30	8,320
11 Oct 13	17.37500 +0.09	17.39	17.25	17.39	3,175
10 Oct 13	17.28000 -0.02	17.40	16.95	17.35	14,416
09 Oct 13	17.30500 +0.01	17.42	17.25	17.25	2,819
08 Oct 13	17.30000 -0.23	17.69	17.30	17.50	6,211
07 Oct 13	17.52500 -0.24	17.70	17.50	17.70	4,412
04 Oct 13	17.76500 +0.08	17.76	17.61	17.64	2,172
03 Oct 13	17.68000 +0.00	17.68	17.60	17.62	770
02 Oct 13	17.68000 -0.10	17.75	17.58	17.75	2,881
01 Oct 13	17.78000 -0.13	17.92	17.70	17.90	5,424
30 Sep 13	17.91000 -0.13	18.00	17.70	18.00	16,945
27 Sep 13	18.04000 +0.17	18.09	17.75	17.99	10,374
26 Sep 13	17.87000 +0.29	17.88	17.75	17.79	7,279
25 Sep 13	17.58500 +0.08	17.82	17.50	17.65	8,034
24 Sep 13	17.50000 +0.36	17.50	17.09	17.15	9,859
23 Sep 13	17.14000 +0.04	17.15	17.06	17.10	6,296
20 Sep 13	17.10000 +0.03	17.15	17.00	17.15	17,045
19 Sep 13	17.06500 -0.17	17.37	17.00	17.37	16,351
18 Sep 13	17.24000 +0.14	17.25	17.00	17.03	14,290
17 Sep 13	17.10000 +0.40	17.35	16.70	16.70	40,264
16 Sep 13	16.70500 -1.44	18.18	16.62	18.18	90,500
13 Sep 13	18.15000 -0.04	18.20	18.15	18.20	20,730
12 Sep 13	18.19000 +0.06	18.20	18.04	18.09	14,949
11 Sep 13	18.13500 +0.03	18.20	17.90	18.20	8,014
10 Sep 13	18.10000 +0.10	18.20	18.10	18.20	8,585
09 Sep 13	18.00000 -0.13	18.20	17.90	18.15	11,430
06 Sep 13	18.13000 +0.08	18.13	17.99	18.02	5,685
05 Sep 13	18.04500 -0.02	18.19	18.02	18.15	4,220
04 Sep 13	18.07000 +0.15	18.12	17.92	17.98	5,864
03 Sep 13	17.92500 +0.09	18.05	17.81	18.05	8,257
02 Sep 13	17.83000 +0.05	18.15	17.75	17.75	14,521
30 Aug 13	17.78000 +0.15	17.85	17.75	17.79	4,794
29 Aug 13	17.63000 +0.00	17.68	17.63	17.63	4,381
28 Aug 13	17.63000 -0.22	17.77	17.63	17.77	6,672
27 Aug 13	17.85000 -0.16	17.95	17.78	17.89	56,905
26 Aug 13	18.01000 +0.08	18.01	17.70	17.95	43,461
23 Aug 13	17.93500 +0.11	17.95	17.79	17.83	6,665
22 Aug 13	17.82500 +0.13	17.89	17.70	17.72	8,335
21 Aug 13	17.70000 +0.09	17.77	17.61	17.65	10,061
20 Aug 13	17.61000 +0.29	17.63	17.30	17.35	5,426
19 Aug 13	17.32000 -0.18	17.62	17.17	17.62	9,648
16 Aug 13	17.50000 +0.00	17.65	17.41	17.53	8,010
15 Aug 13	17.49500 -0.19	17.80	17.40	17.80	12,365
14 Aug 13	17.69000 +0.52	17.69	17.36	17.36	9,259
13 Aug 13	17.17000 +0.05	17.19	16.97	17.12	15,942
12 Aug 13	17.12000 +0.02	17.19	16.90	17.04	17,877
09 Aug 13	17.10000 +0.01	17.12	17.08	17.08	2,914
08 Aug 13	17.09000 -0.06	17.20	16.96	17.20	5,677
07 Aug 13	17.15000 +0.04	17.19	17.00	17.19	3,879
06 Aug 13	17.11000 +0.11	17.35	17.00	17.14	10,249
05 Aug 13	17.00000 +0.00	17.25	17.00	17.10	9,073
02 Aug 13	17.00000 +0.00	17.12	17.00	17.00	14,513
01 Aug 13	17.00000 +0.13	17.18	16.95	16.95	16,919
31 Jul 13	16.87000 +0.00	17.00	16.75	16.75	16,050
30 Jul 13	16.87500 -0.10	17.00	16.68	17.00	13,757
29 Jul 13	16.98000 -0.67	17.68	16.80	17.65	16,890
26 Jul 13	17.64500 +0.09	18.00	17.60	17.70	15,291
25 Jul 13	17.55500 -0.44	17.95	17.27	17.95	11,740
24 Jul 13	18.00000 +0.12	18.15	17.77	17.86	7,447
23 Jul 13	17.88000 -0.12	18.12	17.81	18.00	11,239
22 Jul 13	17.99500 +0.70	18.00	17.25	17.30	17,011
19 Jul 13	17.30000 +0.00	17.30	17.10	17.30	6,462
18 Jul 13	17.30000 +0.09	17.41	17.10	17.11	15,647
17 Jul 13	17.21000 -0.02	17.29	16.95	17.29	9,754
16 Jul 13	17.23000 +0.14	17.27	17.00	17.00	8,441
15 Jul 13	17.09500 -0.11	17.21	17.06	17.20	7,489
12 Jul 13	17.20000 +0.18	17.20	16.93	17.10	16,791
11 Jul 13	17.02000 +0.10	17.20	16.88	16.98	20,807
10 Jul 13	16.91500 +0.32	17.00	16.65	16.67	13,552
09 Jul 13	16.60000 -0.25	16.80	16.39	16.80	8,407
08 Jul 13	16.85000 -0.06	16.94	16.82	16.93	9,647
05 Jul 13	16.91000 +0.24	17.00	16.76	16.80	15,013
04 Jul 13	16.67500 +0.24	16.85	16.17	16.17	4,397
03 Jul 13	16.43000 -0.82	17.18	16.02	17.18	18,455
02 Jul 13	17.25000 +0.38	17.50	16.68	16.95	44,580
01 Jul 13	16.87000 +0.09	16.90	16.43	16.74	12,729
28 Jun 13	16.78500 +0.08	16.84	16.43	16.46	11,951
27 Jun 13	16.70000 +0.67	16.70	16.15	16.21	24,358
26 Jun 13	16.03000 +0.16	16.21	15.91	15.98	4,978
25 Jun 13	15.87500 +0.10	15.91	15.79	15.89	2,739
24 Jun 13	15.77000 +0.02	15.84	15.47	15.80	9,682
21 Jun 13	15.75000 +0.39	15.94	15.44	15.45	13,733
20 Jun 13	15.36500 -0.11	15.44	15.31	15.35	7,080
19 Jun 13	15.47000 +0.01	15.52	15.40	15.40	4,292
18 Jun 13	15.46500 -0.07	15.48	15.28	15.36	12,467
17 Jun 13	15.54000 +0.44	15.54	15.05	15.05	4,571
14 Jun 13	15.10000 +0.11	15.21	15.00	15.10	9,625
13 Jun 13	14.99500 -0.07	15.02	14.80	14.95	9,373
12 Jun 13	15.06000 -0.09	15.19	14.76	15.05	21,688
11 Jun 13	15.15000 -0.07	15.28	15.07	15.20	7,290
10 Jun 13	15.21500 -0.27	15.55	15.22	15.55	4,467
07 Jun 13	15.49000 +0.03	15.63	15.34	15.34	15,134
06 Jun 13	15.46000 -0.49	15.93	15.00	15.93	23,245
05 Jun 13	15.95000 -0.16	16.15	15.93	16.15	7,566
04 Jun 13	16.11500 +0.16	16.17	15.91	16.17	5,278
03 Jun 13	15.95000 -0.44	16.25	15.95	16.24	4,929
31 May 13	16.39000 +0.19	16.39	16.20	16.20	6,095
30 May 13	16.20000 +0.00	16.40	16.20	16.20	7,907
29 May 13	16.20000 +0.01	16.25	16.06	16.06	4,656
28 May 13	16.19000 +0.24	16.25	16.08	16.10	3,554
27 May 13	15.95000 +0.35	16.10	15.59	15.59	9,342
24 May 13	15.60000 -0.27	15.88	15.45	15.88	7,739
23 May 13	15.87000 -0.41	16.20	15.85	16.06	7,517
22 May 13	16.28500 -0.11	16.45	15.85	16.45	19,273
21 May 13	16.40000 +0.02	16.49	16.11	16.45	10,113
20 May 13	16.38000 +0.58	16.38	15.81	16.00	8,360
17 May 13	15.80000 -0.44	16.33	15.02	16.33	37,639
16 May 13	16.24000 -0.26	16.45	16.22	16.35	7,096
15 May 13	16.50000 -0.17	16.68	16.28	16.67	23,137
14 May 13	16.67000 -0.03	16.85	16.67	16.70	8,734
13 May 13	16.70000 -0.08	16.80	16.62	16.80	12,719
10 May 13	16.78500 -0.04	16.81	16.65	16.81	967
09 May 13	16.82500 +0.01	16.83	16.65	16.66	1,707
08 May 13	16.81500 +0.02	16.82	16.60	16.70	8,642
07 May 13	16.79000 +0.18	16.79	16.41	16.70	10,841
06 May 13	16.61500 -0.03	16.74	16.60	16.60	7,143
03 May 13	16.65000 +0.15	16.65	16.30	16.50	8,117
02 May 13	16.50000 +0.17	16.50	16.34	16.40	6,493
30 Apr 13	16.33500 +0.17	16.43	16.30	16.30	5,854
29 Apr 13	16.16000 -0.08	16.25	16.00	16.17	4,442
26 Apr 13	16.23500 -0.16	16.40	16.09	16.35	9,514
25 Apr 13	16.40000 +0.09	16.46	16.22	16.40	2,396
24 Apr 13	16.30500 +0.06	16.46	16.18	16.18	3,961
23 Apr 13	16.24500 +0.27	16.30	15.75	15.82	13,493
22 Apr 13	15.97500 -0.13	16.28	15.81	16.10	8,587
19 Apr 13	16.10000 -0.06	16.39	16.01	16.33	4,380
18 Apr 13	16.15500 -0.17	16.30	15.55	16.21	10,200
17 Apr 13	16.32500 +0.03	16.35	15.90	16.11	4,956
16 Apr 13	16.30000 +0.50	16.30	15.73	15.84	8,647
15 Apr 13	15.80000 +0.23	15.80	15.60	15.80	4,739
12 Apr 13	15.57000 -0.24	15.82	15.56	15.61	3,768
11 Apr 13	15.81000 -0.33	16.27	15.80	16.19	12,121
10 Apr 13	16.14000 +0.01	16.35	16.14	16.32	4,982
09 Apr 13	16.12500 +0.22	16.41	15.92	16.12	9,065
08 Apr 13	15.90500 -0.11	16.23	15.85	16.11	8,523
05 Apr 13	16.01500 +0.34	16.14	15.74	15.75	7,158
04 Apr 13	15.67000 -0.98	16.70	15.46	16.55	25,348
03 Apr 13	16.65000 -0.34	17.10	16.65	17.09	16,122
02 Apr 13	16.98500 +0.01	17.09	16.70	16.80	9,305
28 Mar 13	16.97500 +0.01	17.07	16.67	16.92	11,147
27 Mar 13	16.97000 -0.17	17.08	16.69	17.05	12,404
26 Mar 13	17.14000 +0.28	17.20	16.77	16.85	14,635
25 Mar 13	16.85500 +0.06	16.97	16.75	16.85	10,048
22 Mar 13	16.80000 -0.34	17.14	16.69	16.85	17,027
21 Mar 13	17.13500 +0.52	17.15	16.50	16.50	30,721
20 Mar 13	16.61000 -0.12	16.80	16.50	16.75	12,706
19 Mar 13	16.73000 +0.23	16.85	16.50	16.60	22,675
18 Mar 13	16.50000 +0.03	16.75	16.21	16.25	25,111
15 Mar 13	16.47000 +0.37	16.47	16.02	16.10	47,357
14 Mar 13	16.10000 +0.07	16.10	15.99	16.10	21,451
13 Mar 13	16.03000 +0.24	16.03	15.61	15.75	12,959
12 Mar 13	15.79000 -0.12	15.98	15.66	15.98	9,626
11 Mar 13	15.91000 -0.07	15.98	15.85	15.85	2,217
08 Mar 13	15.98000 +0.28	15.98	15.55	15.65	10,110
07 Mar 13	15.70000 -0.07	16.08	15.70	15.73	7,065
06 Mar 13	15.77000 -0.16	16.10	15.75	16.07	6,067
05 Mar 13	15.93500 -0.14	16.20	15.94	16.03	10,672
04 Mar 13	16.07500 -0.13	16.15	16.00	16.10	3,581
01 Mar 13	16.20000 -0.06	16.50	15.93	16.30	20,778
28 Feb 13	16.26500 -0.10	16.55	16.25	16.40	12,154
27 Feb 13	16.36000 +0.12	16.40	16.06	16.26	8,924
26 Feb 13	16.24000 -0.03	16.40	16.05	16.05	9,863
25 Feb 13	16.27500 +0.17	16.50	16.10	16.10	23,643
22 Feb 13	16.10000 +0.06	16.25	15.95	16.25	8,281
21 Feb 13	16.04000 -0.16	16.10	15.78	16.00	7,841
20 Feb 13	16.20000 +0.35	16.20	16.00	16.00	13,009
19 Feb 13	15.85500 -0.23	16.09	15.60	16.09	12,905
18 Feb 13	16.08000 +0.08	16.14	15.82	15.90	8,997
15 Feb 13	16.00000 -0.28	16.29	15.91	16.28	9,419
14 Feb 13	16.28000 +0.49	16.30	15.71	15.71	31,612
13 Feb 13	15.79500 +0.41	15.80	15.40	15.40	10,151
12 Feb 13	15.38000 +0.34	15.38	15.15	15.15	3,706
11 Feb 13	15.04000 -0.16	15.05	14.90	14.96	8,558
08 Feb 13	15.20000 +0.00	15.20	15.01	15.10	2,249
07 Feb 13	15.20000 +0.07	15.28	14.94	15.05	4,975
06 Feb 13	15.12500 +0.12	15.14	14.85	14.99	5,441
05 Feb 13	15.00500 -0.07	15.10	15.00	15.08	7,019
04 Feb 13	15.08000 -0.02	15.20	15.05	15.10	3,407
01 Feb 13	15.10000 +0.05	15.10	14.76	15.05	8,228
31 Jan 13	15.05000 -0.05	15.25	15.05	15.16	6,293
30 Jan 13	15.10000 -0.21	15.27	15.06	15.27	5,534
29 Jan 13	15.31000 -0.13	15.44	15.25	15.44	3,439
28 Jan 13	15.44000 -0.01	15.48	15.37	15.40	5,272
25 Jan 13	15.44500 -0.16	15.61	15.44	15.61	4,843
24 Jan 13	15.60000 -0.20	15.72	15.60	15.72	2,384
23 Jan 13	15.80000 +0.04	15.80	15.70	15.75	5,108
22 Jan 13	15.76000 -0.19	16.14	15.76	15.95	15,900
21 Jan 13	15.95000 +0.15	15.98	15.80	15.81	8,596
18 Jan 13	15.80000 -0.10	16.00	15.70	15.84	9,151
17 Jan 13	15.90000 +0.31	15.90	15.60	15.60	2,886
16 Jan 13	15.58500 +0.06	15.60	15.40	15.55	2,163
15 Jan 13	15.52000 +0.20	15.55	15.31	15.32	8,951
14 Jan 13	15.32000 +0.13	15.32	15.24	15.31	2,293
11 Jan 13	15.18500 -0.13	15.32	15.15	15.31	4,663
10 Jan 13	15.31500 +0.08	15.35	15.23	15.30	4,721
09 Jan 13	15.23500 +0.10	15.36	15.15	15.20	4,636
08 Jan 13	15.13000 +0.10	15.15	15.07	15.11	2,366
07 Jan 13	15.03000 -0.20	15.35	14.89	15.13	15,593
04 Jan 13	15.23500 +0.08	15.23	15.12	15.13	3,795
03 Jan 13	15.15500 +0.03	15.35	15.01	15.02	8,208
02 Jan 13	15.12000 -0.03	15.20	15.09	15.20	5,813
28 Dec 12	15.15000 -0.21	15.38	15.07	15.36	6,329
27 Dec 12	15.36000 -0.20	15.57	15.36	15.43	2,639
21 Dec 12	15.55500 -0.15	15.83	15.35	15.83	11,623
20 Dec 12	15.70500 +0.40	15.90	15.30	15.30	10,273
19 Dec 12	15.30500 -0.09	15.66	15.30	15.35	10,589
18 Dec 12	15.40000 +0.19	15.49	15.20	15.23	5,892
17 Dec 12	15.21000 -0.41	15.55	15.07	15.55	21,040
14 Dec 12	15.62500 +0.14	15.75	15.56	15.57	6,137
13 Dec 12	15.48500 -0.77	16.25	15.07	16.15	52,577
12 Dec 12	16.25000 -0.10	16.40	16.19	16.30	5,886
11 Dec 12	16.35000 -0.01	16.45	16.25	16.45	5,169
10 Dec 12	16.36000 -0.06	16.47	16.25	16.39	2,987
07 Dec 12	16.41500 +0.03	16.42	16.21	16.41	6,721
06 Dec 12	16.38500 +0.09	16.42	16.25	16.40	3,930
05 Dec 12	16.30000 -0.11	16.41	16.13	16.40	7,561
04 Dec 12	16.41000 +0.06	16.50	16.20	16.35	9,967
03 Dec 12	16.35000 -0.05	16.50	16.24	16.45	16,539
30 Nov 12	16.40000 +0.41	16.40	15.95	16.09	18,538
29 Nov 12	15.99000 -0.22	16.28	15.91	16.20	7,387
28 Nov 12	16.20500 -0.09	16.32	15.85	16.29	21,203
27 Nov 12	16.29500 +0.07	16.49	16.20	16.44	26,565
26 Nov 12	16.23000 +0.49	16.40	15.76	15.85	23,959
23 Nov 12	15.74000 +0.27	15.80	15.35	15.50	24,579
22 Nov 12	15.47000 +1.03	15.47	14.50	14.50	39,891
21 Nov 12	14.44000 -0.15	14.64	14.42	14.57	3,223
20 Nov 12	14.59000 -0.07	14.63	14.49	14.63	5,257
19 Nov 12	14.66000 -0.01	14.78	14.63	14.78	4,425
16 Nov 12	14.67000 -0.02	14.84	14.67	14.80	7,313
15 Nov 12	14.69500 -0.03	14.98	14.67	14.78	9,195
14 Nov 12	14.73000 -0.04	14.76	14.67	14.70	2,224
13 Nov 12	14.76500 +0.24	14.78	14.52	14.55	5,505
12 Nov 12	14.53000 -0.09	14.70	14.51	14.65	5,394
09 Nov 12	14.61500 -0.18	14.85	14.55	14.85	5,124
08 Nov 12	14.79000 -0.15	15.02	14.73	14.90	4,840
07 Nov 12	14.94500 -0.16	15.28	14.80	15.28	20,234
06 Nov 12	15.10000 +0.41	15.16	14.65	14.68	7,707
05 Nov 12	14.68500 -0.36	15.02	14.69	14.89	10,193
02 Nov 12	15.04500 +0.18	15.05	14.90	14.95	5,134
01 Nov 12	14.87000 -0.19	15.10	14.77	15.10	9,527
31 Oct 12	15.06500 +0.16	15.19	14.78	14.80	12,386
30 Oct 12	14.90000 +0.10	14.94	14.85	14.89	5,880
29 Oct 12	14.80000 +0.00	14.89	14.72	14.89	1,821
26 Oct 12	14.80000 -0.05	14.90	14.40	14.80	21,051
25 Oct 12	14.84500 -0.37	15.33	14.85	15.32	14,348
24 Oct 12	15.21500 -0.03	15.32	15.16	15.30	7,751
23 Oct 12	15.25000 -0.13	15.43	15.15	15.33	21,287
22 Oct 12	15.37500 +0.18	15.39	15.26	15.35	2,488
19 Oct 12	15.20000 -0.55	15.61	15.07	15.59	14,471
18 Oct 12	15.75000 +0.02	15.85	15.60	15.85	8,267
17 Oct 12	15.73500 +0.24	15.85	15.38	15.48	42,288
16 Oct 12	15.49000 +0.12	15.49	15.28	15.30	10,223
15 Oct 12	15.37000 +0.03	15.39	15.20	15.30	6,038
12 Oct 12	15.33500 +0.01	15.36	15.22	15.25	4,927
11 Oct 12	15.33000 -0.02	15.37	15.17	15.35	7,259
10 Oct 12	15.35000 +0.20	15.36	15.08	15.28	7,780
09 Oct 12	15.14500 +0.07	15.44	15.06	15.06	4,601
08 Oct 12	15.07500 -0.03	15.24	15.00	15.04	13,095
05 Oct 12	15.10000 -0.04	15.20	15.01	15.01	10,602
04 Oct 12	15.14000 -0.18	15.45	14.85	15.36	22,350
03 Oct 12	15.32000 +0.23	15.35	15.00	15.00	6,819
02 Oct 12	15.09000 +0.24	15.15	14.65	14.80	14,457
01 Oct 12	14.84500 +0.16	14.95	14.60	14.69	16,541
28 Sep 12	14.68000 +0.38	14.75	14.30	14.39	14,277
27 Sep 12	14.30500 -0.19	14.50	14.30	14.49	23,614
26 Sep 12	14.50000 -0.35	14.85	14.50	14.80	23,355
25 Sep 12	14.85000 +0.10	14.90	14.70	14.80	22,746
24 Sep 12	14.75000 +0.51	14.78	14.24	14.31	35,415
21 Sep 12	14.24500 -0.08	14.37	14.20	14.23	2,022
20 Sep 12	14.32500 +0.09	14.35	14.20	14.20	2,100
19 Sep 12	14.24000 +0.13	14.29	14.17	14.18	3,957
18 Sep 12	14.11000 -0.07	14.20	14.10	14.19	5,420
17 Sep 12	14.17500 -0.13	14.26	14.10	14.25	5,752
14 Sep 12	14.30000 +0.20	14.48	14.15	14.35	12,488
13 Sep 12	14.10500 -0.29	14.37	14.10	14.16	4,859
12 Sep 12	14.39500 +0.30	14.40	14.01	14.01	11,411
11 Sep 12	14.10000 +0.05	14.26	13.95	14.09	3,687
10 Sep 12	14.05000 -0.10	14.20	14.02	14.02	13,555
07 Sep 12	14.15000 +0.10	14.23	14.01	14.01	10,777
06 Sep 12	14.05000 -0.03	14.10	13.90	14.08	3,663
05 Sep 12	14.08000 +0.02	14.08	13.95	14.05	3,455
04 Sep 12	14.06500 -0.01	14.08	13.95	14.01	1,814
03 Sep 12	14.07000 -0.01	14.10	14.07	14.10	2,257
31 Aug 12	14.07500 +0.16	14.10	13.93	13.99	7,273
30 Aug 12	13.91000 -0.19	14.10	13.90	14.00	7,496
29 Aug 12	14.10000 +0.02	14.10	13.99	14.00	2,850
28 Aug 12	14.08500 -0.03	14.10	14.00	14.06	2,353
27 Aug 12	14.12000 +0.00	14.20	13.96	14.00	6,276
24 Aug 12	14.12000 -0.09	14.25	14.05	14.25	1,958
23 Aug 12	14.21000 -0.11	14.35	14.15	14.25	8,017
22 Aug 12	14.32000 -0.02	14.35	14.10	14.35	13,173
21 Aug 12	14.33500 -0.10	14.40	14.30	14.40	8,481
20 Aug 12	14.43000 +0.13	14.45	14.22	14.22	8,729
17 Aug 12	14.30000 -0.14	14.35	14.23	14.35	3,658
16 Aug 12	14.44000 +0.00	14.50	14.32	14.44	5,055
15 Aug 12	14.44000 +0.21	14.44	14.22	14.28	7,519
14 Aug 12	14.23000 -0.07	14.35	14.22	14.30	5,325
13 Aug 12	14.30000 -0.15	14.45	14.18	14.45	13,878
10 Aug 12	14.45000 +0.10	14.45	14.31	14.38	8,939
09 Aug 12	14.35000 +0.34	14.38	13.93	14.14	16,034
08 Aug 12	14.01000 -0.23	14.23	14.01	14.23	13,189
07 Aug 12	14.24000 -0.09	14.40	14.22	14.33	7,351
06 Aug 12	14.33000 -0.08	14.35	14.15	14.27	7,159
03 Aug 12	14.41000 +0.21	14.41	14.10	14.19	23,776
02 Aug 12	14.20000 +0.20	14.20	13.89	13.89	7,400
01 Aug 12	14.00000 +0.25	14.04	13.73	13.73	4,676
31 Jul 12	13.75000 -0.29	14.03	13.75	14.01	9,038
30 Jul 12	14.04000 -0.06	14.10	13.87	14.10	7,342
27 Jul 12	14.10000 +0.16	14.10	13.81	14.05	3,896
26 Jul 12	13.94500 +0.01	14.00	13.69	13.69	7,780
25 Jul 12	13.94000 +0.26	14.00	13.68	13.80	16,615
24 Jul 12	13.67500 -0.02	13.90	13.66	13.88	7,554
23 Jul 12	13.70000 -0.39	13.88	13.40	13.88	12,266
20 Jul 12	14.09000 +0.14	14.10	13.95	14.05	7,417
19 Jul 12	13.95000 -0.02	14.19	13.91	14.15	9,570
18 Jul 12	13.97000 -0.02	14.25	13.95	13.99	16,074
17 Jul 12	13.99000 +0.27	14.13	13.80	13.87	7,670
16 Jul 12	13.72000 -1.08	14.60	13.64	14.60	21,093
13 Jul 12	14.80000 +0.38	14.80	14.18	14.34	24,550
12 Jul 12	14.42000 +0.69	14.42	13.57	13.82	32,814
11 Jul 12	13.73500 +0.13	13.73	13.45	13.65	7,860
10 Jul 12	13.60000 +0.10	13.75	13.35	13.55	6,422
09 Jul 12	13.50000 +0.35	13.50	13.10	13.10	2,180
06 Jul 12	13.15000 +0.15	13.40	12.97	13.10	9,450
05 Jul 12	13.00000 +0.19	13.09	12.90	12.95	10,542
04 Jul 12	12.81500 +0.16	12.81	12.62	12.65	9,999
03 Jul 12	12.65000 +0.03	12.73	12.62	12.73	2,014
02 Jul 12	12.62000 -0.11	12.73	12.62	12.73	3,276
29 Jun 12	12.73500 +0.13	12.81	12.60	12.81	4,445
28 Jun 12	12.60000 +0.01	12.74	12.60	12.74	2,148
27 Jun 12	12.59000 +0.09	12.69	12.53	12.53	758
26 Jun 12	12.50000 -0.01	12.72	12.50	12.52	3,437
25 Jun 12	12.50500 -0.11	12.71	12.50	12.51	1,031
22 Jun 12	12.61500 +0.00	12.74	12.50	12.68	5,043
21 Jun 12	12.61500 -0.01	12.74	12.50	12.60	13,429
20 Jun 12	12.62000 +0.16	12.62	12.55	12.60	5,339
19 Jun 12	12.46000 -0.08	12.55	12.39	12.40	7,135
18 Jun 12	12.54000 +0.14	12.59	12.30	12.59	1,737
15 Jun 12	12.40000 +0.15	12.56	12.30	12.34	16,233
14 Jun 12	12.25000 -0.01	12.31	12.25	12.25	59
13 Jun 12	12.26000 +0.03	12.40	12.23	12.26	4,340
12 Jun 12	12.23000 -0.36	12.50	12.23	12.50	3,007
11 Jun 12	12.59000 +0.09	12.59	12.32	12.50	6,389
08 Jun 12	12.50000 +0.20	12.50	12.25	12.25	2,411
07 Jun 12	12.29500 -0.15	12.58	12.29	12.42	1,325
06 Jun 12	12.44500 -0.02	12.55	12.25	12.47	11,488
05 Jun 12	12.46500 -0.21	12.63	12.47	12.61	5,939
04 Jun 12	12.67500 +0.07	12.72	12.50	12.50	8,860
01 Jun 12	12.60000 +0.10	12.72	12.51	12.55	18,003
31 May 12	12.50000 -0.01	12.80	12.50	12.55	14,717
30 May 12	12.51000 -0.05	12.65	12.50	12.50	12,844
29 May 12	12.55500 +0.15	12.56	12.44	12.45	4,656
28 May 12	12.41000 +0.11	12.41	12.30	12.30	2,922
25 May 12	12.29500 -0.01	12.43	12.30	12.30	2,511
24 May 12	12.30000 +0.20	12.30	11.93	12.00	2,847
23 May 12	12.10000 +0.29	12.10	11.80	11.80	8,030
22 May 12	11.81500 -0.12	12.10	11.81	12.10	6,596
21 May 12	11.93000 -0.12	12.10	11.93	12.10	6,245
18 May 12	12.05000 -0.44	12.15	12.02	12.02	3,330
17 May 12	12.49000 -0.28	12.51	12.15	12.15	320
16 May 12	12.77000 +0.07	12.86	12.55	12.55	5,194
15 May 12	12.70000 +0.49	12.87	12.22	12.22	4,256
14 May 12	12.20500 -0.21	12.37	12.20	12.35	1,541
11 May 12	12.41500 -0.26	12.69	12.30	12.69	13,883
10 May 12	12.67500 -0.39	13.01	12.57	13.01	11,274
09 May 12	13.07000 -0.10	13.18	13.07	13.10	259
08 May 12	13.16500 +0.36	13.40	12.86	12.90	7,556
07 May 12	12.80000 -0.07	12.80	12.30	12.67	10,550
04 May 12	12.87500 -0.27	13.05	12.88	13.05	6,603
03 May 12	13.15000 -0.33	13.40	13.15	13.34	6,070
02 May 12	13.48000 -0.10	13.62	13.32	13.37	4,754
30 Apr 12	13.58000 +0.43	13.58	13.22	13.37	10,050
27 Apr 12	13.15000 +0.15	13.35	13.00	13.00	19,996
26 Apr 12	13.00000 -0.11	13.15	13.00	13.15	201
25 Apr 12	13.11000 +0.25	13.13	12.90	13.05	3,277
24 Apr 12	12.86000 -0.24	13.20	12.86	13.20	4,353
23 Apr 12	13.10000 -0.10	13.10	13.00	13.00	180
20 Apr 12	13.20000 -0.07	13.23	13.10	13.10	1,160
19 Apr 12	13.27000 -0.08	13.40	13.03	13.35	10,676
18 Apr 12	13.35000 +0.15	13.35	12.99	13.30	9,351
17 Apr 12	13.20000 +0.00	13.27	13.20	13.27	1,205
16 Apr 12	13.20000 -0.18	13.45	13.20	13.41	3,991
13 Apr 12	13.38000 -0.17	13.50	13.38	13.45	2,890
12 Apr 12	13.55000 +0.10	13.55	13.45	13.47	4,703
11 Apr 12	13.45000 +0.01	13.45	13.38	13.45	1,272
10 Apr 12	13.43500 +0.03	13.53	13.30	13.30	2,678
05 Apr 12	13.41000 -0.19	13.60	13.35	13.60	2,015
04 Apr 12	13.60000 -0.20	13.75	13.36	13.75	9,874
03 Apr 12	13.80000 +0.09	13.81	13.55	13.81	8,195
02 Apr 12	13.71500 +0.26	13.81	13.58	13.65	18,156
30 Mar 12	13.46000 +0.12	13.50	13.27	13.40	3,623
29 Mar 12	13.34000 +0.11	13.45	13.23	13.23	2,587
28 Mar 12	13.23000 -0.34	13.70	13.23	13.70	7,546
27 Mar 12	13.56500 -0.37	13.95	13.56	13.95	5,263
26 Mar 12	13.93000 +0.20	13.95	13.45	13.75	18,555
23 Mar 12	13.72500 -0.02	13.80	13.57	13.80	3,091
22 Mar 12	13.75000 +0.24	13.75	13.50	13.51	6,762
21 Mar 12	13.50500 +0.07	13.57	13.20	13.36	12,641
20 Mar 12	13.43000 +0.13	13.50	13.38	13.48	2,153
19 Mar 12	13.30000 -0.10	13.48	13.30	13.45	10,891
16 Mar 12	13.40000 +0.24	13.40	13.15	13.15	3,979
15 Mar 12	13.15500 +0.63	13.20	12.80	12.98	9,143
14 Mar 12	12.53000 -0.64	13.30	12.53	13.24	13,834
13 Mar 12	13.16500 -0.09	13.27	13.15	13.25	4,251
12 Mar 12	13.25000 -0.05	13.30	13.16	13.20	1,041
09 Mar 12	13.30000 -0.05	13.35	13.19	13.35	4,906
08 Mar 12	13.35000 +0.17	13.35	13.29	13.29	761
07 Mar 12	13.18000 -0.05	13.24	13.15	13.20	4,383
06 Mar 12	13.23000 -0.37	13.57	13.23	13.51	10,351
05 Mar 12	13.59500 +0.05	13.60	13.48	13.50	5,568
02 Mar 12	13.54500 +0.05	13.55	13.50	13.55	2,210
01 Mar 12	13.50000 -0.04	13.60	13.50	13.60	5,088
29 Feb 12	13.54000 -0.13	13.74	13.52	13.70	6,136
28 Feb 12	13.67000 -0.12	13.75	13.51	13.75	2,012
27 Feb 12	13.79000 +0.10	13.79	13.60	13.70	1,932
24 Feb 12	13.69000 +0.10	13.69	13.51	13.60	1,714
23 Feb 12	13.58500 -0.16	13.73	13.51	13.60	5,358
22 Feb 12	13.74500 -0.02	13.95	13.60	13.82	4,587
21 Feb 12	13.76000 +0.05	13.95	13.56	13.66	13,234
20 Feb 12	13.71000 +0.06	13.94	13.56	13.94	10,646
17 Feb 12	13.65500 -0.01	14.05	13.60	13.73	21,865
16 Feb 12	13.66000 +0.10	13.66	13.50	13.54	5,773
15 Feb 12	13.56500 +0.03	13.64	13.50	13.60	12,039
14 Feb 12	13.53500 +0.02	13.64	13.40	13.45	11,075
13 Feb 12	13.51500 +0.37	13.52	13.22	13.36	12,017
10 Feb 12	13.14500 +0.08	13.29	12.92	12.92	17,197
09 Feb 12	13.07000 -0.37	13.60	12.77	13.43	35,295
08 Feb 12	13.43500 -0.06	13.70	13.22	13.51	24,144
07 Feb 12	13.50000 -0.40	13.90	13.42	13.90	14,487
06 Feb 12	13.90000 +0.02	13.90	13.50	13.88	17,701
03 Feb 12	13.88000 -0.18	14.00	13.26	13.99	34,212
02 Feb 12	14.06500 +0.44	14.60	13.74	13.74	80,549
01 Feb 12	13.62500 +0.48	13.70	12.76	13.15	19,345
31 Jan 12	13.14500 +0.11	13.30	13.00	13.11	14,763
30 Jan 12	13.04000 -0.03	13.13	12.90	13.08	13,027
27 Jan 12	13.07500 +0.87	13.33	12.52	12.65	26,544
26 Jan 12	12.20500 -0.07	12.38	12.10	12.38	1,888
25 Jan 12	12.27500 -0.15	12.52	12.17	12.52	2,463
24 Jan 12	12.42000 -0.18	12.69	12.20	12.69	7,976
23 Jan 12	12.60000 +0.00	12.69	12.52	12.63	8,317
20 Jan 12	12.60000 +0.20	12.69	12.20	12.45	12,587
19 Jan 12	12.39500 +0.37	12.40	11.99	11.99	7,244
18 Jan 12	12.03000 +0.10	12.05	11.65	11.77	8,326
17 Jan 12	11.92500 -0.14	12.21	11.66	12.06	4,924
16 Jan 12	12.06000 -0.24	12.25	12.06	12.20	4,095
13 Jan 12	12.30000 +0.05	12.33	12.15	12.33	984
12 Jan 12	12.25000 -0.10	12.34	12.02	12.24	3,810
11 Jan 12	12.34500 +0.37	12.35	11.90	11.90	10,187
10 Jan 12	11.97500 +0.39	11.98	11.76	11.80	2,834
09 Jan 12	11.58500 +0.22	11.77	11.49	11.49	5,838
06 Jan 12	11.36500 -0.02	11.51	11.26	11.30	2,466
05 Jan 12	11.38500 +0.03	11.50	11.26	11.30	1,910
04 Jan 12	11.35000 -0.42	11.46	11.35	11.46	1,812
03 Jan 12	11.77500 +0.51	11.78	11.28	11.30	5,923
02 Jan 12	11.26000 -0.14	11.37	11.16	11.16	1,265
30 Dec 11	11.40000 +0.08	11.44	11.26	11.30	1,610
29 Dec 11	11.32000 +0.14	11.35	11.26	11.26	11,551
28 Dec 11	11.18000 -0.08	11.26	11.18	11.20	847
27 Dec 11	11.26000 +0.00	11.26	11.18	11.20	1,658
23 Dec 11	11.26000 -0.02	11.28	11.18	11.25	4,587
22 Dec 11	11.28000 -0.05	11.30	11.05	11.05	4,044
21 Dec 11	11.33000 +0.16	11.33	11.15	11.21	5,790
20 Dec 11	11.16500 +0.15	11.16	10.94	10.94	9,121
19 Dec 11	11.01000 -0.28	11.20	11.01	11.20	4,146
16 Dec 11	11.29000 +0.14	11.29	11.15	11.15	845
15 Dec 11	11.15000 -0.04	11.32	11.15	11.32	803
14 Dec 11	11.18500 -0.21	11.35	11.15	11.20	1,549
13 Dec 11	11.40000 -0.12	11.50	11.40	11.50	5,938
12 Dec 11	11.52000 -0.37	11.77	11.50	11.69	2,860
09 Dec 11	11.89000 +0.08	12.05	11.73	11.74	1,032
08 Dec 11	11.81000 +0.18	12.05	11.66	11.86	7,824
07 Dec 11	11.63000 -0.31	12.10	11.60	11.89	3,353
06 Dec 11	11.94500 +0.02	12.05	11.70	11.79	9,729
05 Dec 11	11.92500 -0.18	12.07	11.86	12.00	7,253
02 Dec 11	12.10500 +0.35	12.14	11.50	11.50	24,127
01 Dec 11	11.75000 +0.32	11.75	11.34	11.35	12,667
30 Nov 11	11.43000 +0.08	11.45	11.31	11.31	5,990
29 Nov 11	11.35500 +0.17	11.35	11.10	11.15	6,872
28 Nov 11	11.18500 +0.06	11.25	11.05	11.05	3,033
25 Nov 11	11.12500 -0.10	11.15	11.05	11.15	626
24 Nov 11	11.23000 +0.15	11.57	11.23	11.57	6,339
23 Nov 11	11.07500 -0.19	11.25	11.05	11.12	9,886
22 Nov 11	11.26500 +0.02	11.30	11.15	11.24	5,353
21 Nov 11	11.24500 -0.22	11.34	11.24	11.30	2,725
18 Nov 11	11.46000 -0.26	11.57	11.01	11.56	11,133
17 Nov 11	11.72000 -0.28	12.10	11.56	12.01	5,514
16 Nov 11	12.00500 -0.22	12.31	12.01	12.31	2,049
15 Nov 11	12.22000 -0.17	12.45	12.22	12.26	4,249
14 Nov 11	12.39000 +0.04	12.45	12.31	12.45	757
11 Nov 11	12.35000 +0.29	12.45	12.31	12.38	4,430
10 Nov 11	12.06000 -0.27	12.42	12.06	12.40	12,447
09 Nov 11	12.33500 -0.11	12.67	12.26	12.67	30,084
08 Nov 11	12.44500 +0.04	12.67	12.44	12.67	2,831
07 Nov 11	12.40500 -0.12	12.70	12.40	12.70	6,924
04 Nov 11	12.52500 +0.02	12.70	12.52	12.52	1,824
03 Nov 11	12.50000 -0.15	12.64	12.30	12.36	6,445
02 Nov 11	12.65000 +0.25	12.65	12.20	12.30	26,284
01 Nov 11	12.40000 -0.08	12.69	12.20	12.20	30,543
31 Oct 11	12.47500 -0.22	12.60	12.30	12.30	11,300
28 Oct 11	12.70000 +0.43	12.70	12.18	12.26	16,504
27 Oct 11	12.27000 +0.07	12.45	12.20	12.35	14,219
26 Oct 11	12.20000 +0.18	12.44	12.06	12.06	6,144
25 Oct 11	12.02000 -0.05	12.30	11.99	12.07	22,217
24 Oct 11	12.07500 -0.41	12.49	11.90	12.49	20,643
21 Oct 11	12.49000 +0.84	12.49	11.79	11.79	12,752
20 Oct 11	11.65000 +0.12	11.70	11.53	11.65	13,329
19 Oct 11	11.53000 -0.14	11.70	11.53	11.70	4,379
18 Oct 11	11.67000 +0.15	11.69	11.38	11.51	5,965
17 Oct 11	11.52000 +0.18	11.52	11.22	11.22	3,406
14 Oct 11	11.34000 +0.14	11.34	11.26	11.33	1,351
13 Oct 11	11.20000 -0.15	11.34	11.15	11.15	5,802
12 Oct 11	11.35000 +0.20	11.35	11.24	11.33	1,751
11 Oct 11	11.15000 -0.14	11.20	11.10	11.11	3,081
10 Oct 11	11.29000 -0.09	11.40	11.29	11.40	1,525
07 Oct 11	11.38000 +0.41	11.38	10.97	11.00	9,158
06 Oct 11	10.96500 +0.36	10.97	10.79	10.81	11,547
05 Oct 11	10.60000 +0.20	10.99	10.47	10.99	24,845
04 Oct 11	10.40000 -0.16	10.70	10.31	10.70	12,236
03 Oct 11	10.56500 -0.24	10.84	10.50	10.84	3,973
30 Sep 11	10.80000 -0.02	10.90	10.66	10.82	3,978
29 Sep 11	10.82500 +0.10	10.98	10.68	10.78	11,320
28 Sep 11	10.72000 +0.22	10.76	10.63	10.63	5,386
27 Sep 11	10.50500 +0.23	10.57	10.40	10.40	4,194
26 Sep 11	10.28000 +0.04	10.40	10.20	10.40	4,056
23 Sep 11	10.24000 -0.27	10.54	10.22	10.35	19,392
22 Sep 11	10.50500 +0.10	10.61	10.35	10.57	6,879
21 Sep 11	10.40500 -0.18	10.47	10.39	10.42	2,837
20 Sep 11	10.58000 +0.15	10.58	10.41	10.52	2,551
19 Sep 11	10.43000 +0.13	10.48	10.30	10.35	7,617
16 Sep 11	10.30000 -0.05	10.49	10.27	10.49	9,853
15 Sep 11	10.35000 +0.25	10.49	10.06	10.20	6,567
14 Sep 11	10.10000 +0.30	10.27	9.90	9.95	22,073
13 Sep 11	9.80000 +0.64	9.80	9.46	9.48	29,120
12 Sep 11	9.16000 +0.07	9.16	8.25	8.65	29,162
09 Sep 11	9.08500 -0.22	9.29	9.05	9.25	10,511
08 Sep 11	9.30000 +0.16	9.31	9.11	9.20	15,326
07 Sep 11	9.13500 +0.33	9.45	8.96	9.10	20,213
06 Sep 11	8.80500 -0.51	9.50	8.81	9.22	40,438
05 Sep 11	9.31000 -1.01	10.23	9.31	10.23	29,688
02 Sep 11	10.32000 -0.26	10.44	10.11	10.36	5,421
01 Sep 11	10.57500 -0.15	10.89	10.50	10.89	8,137
31 Aug 11	10.73000 +0.38	10.88	10.36	10.59	18,720
30 Aug 11	10.34500 -0.15	10.54	10.31	10.53	2,278
29 Aug 11	10.50000 +0.12	10.60	10.40	10.60	4,990
26 Aug 11	10.38000 -0.06	10.49	10.34	10.49	6,292
25 Aug 11	10.44000 -0.16	10.76	10.43	10.60	11,057
24 Aug 11	10.59500 +0.53	10.60	10.20	10.20	11,971
23 Aug 11	10.06000 +0.01	10.34	9.96	9.96	19,338
22 Aug 11	10.05000 -0.10	10.11	9.90	9.90	11,579
19 Aug 11	10.15000 -0.25	10.48	10.15	10.36	24,275
18 Aug 11	10.40000 -0.40	10.85	10.40	10.80	14,320
17 Aug 11	10.80000 -0.24	11.10	10.70	11.04	20,421
16 Aug 11	11.04000 -0.43	11.39	11.03	11.39	8,726
15 Aug 11	11.47000 +0.17	11.50	11.30	11.30	7,903
12 Aug 11	11.30000 +0.58	11.30	10.75	10.85	9,976
11 Aug 11	10.72000 +0.08	10.95	10.60	10.95	13,223
10 Aug 11	10.64000 -0.13	11.30	10.64	10.90	27,313
09 Aug 11	10.76500 -0.43	11.21	9.50	11.20	47,919
08 Aug 11	11.20000 -0.20	11.47	11.20	11.20	26,748
05 Aug 11	11.40000 -0.40	11.93	11.20	11.20	52,645
04 Aug 11	11.80000 +0.00	11.93	11.49	11.85	29,638
03 Aug 11	11.80000 -0.22	12.11	11.11	11.35	46,660
02 Aug 11	12.02000 -0.58	12.62	12.02	12.60	10,341
01 Aug 11	12.60000 -0.13	13.12	12.60	12.95	43,505
29 Jul 11	12.73000 -0.28	12.99	12.65	12.98	9,372
28 Jul 11	13.01000 -0.14	13.19	12.48	12.75	47,074
27 Jul 11	13.15000 -0.24	13.49	13.15	13.30	10,229
26 Jul 11	13.39000 -0.11	13.69	13.39	13.56	11,709
25 Jul 11	13.50000 -0.10	13.70	13.50	13.66	4,361
22 Jul 11	13.60000 -0.11	13.80	13.50	13.80	7,159
21 Jul 11	13.71000 +0.38	13.75	13.15	13.42	28,935
20 Jul 11	13.33500 +0.14	13.48	13.09	13.19	8,721
19 Jul 11	13.19500 +0.05	13.40	12.89	12.89	15,990
18 Jul 11	13.15000 -0.33	13.40	12.93	13.40	13,023
15 Jul 11	13.48000 -0.17	13.65	13.48	13.65	10,794
14 Jul 11	13.65000 +0.45	13.65	13.10	13.27	14,962
13 Jul 11	13.19500 +0.10	13.27	12.99	13.17	6,947
12 Jul 11	13.09000 -0.42	13.55	12.53	13.55	31,091
11 Jul 11	13.51000 -0.14	13.73	13.50	13.65	16,590
08 Jul 11	13.65000 +0.07	13.99	13.65	13.65	21,388
07 Jul 11	13.58000 +0.34	13.69	13.34	13.50	17,858
06 Jul 11	13.24500 +0.09	13.33	13.08	13.25	1,595
05 Jul 11	13.16000 -0.24	13.65	13.06	13.37	10,432
04 Jul 11	13.40000 +0.60	13.70	12.89	13.00	20,661
01 Jul 11	12.80000 +0.02	12.85	12.74	12.84	9,628
30 Jun 11	12.78500 +0.49	12.88	12.05	12.23	17,709
29 Jun 11	12.29000 +0.10	12.35	12.20	12.35	4,940
28 Jun 11	12.19500 +0.04	12.25	12.06	12.11	2,857
27 Jun 11	12.15500 -0.20	12.30	12.05	12.15	5,785
24 Jun 11	12.35000 +0.46	12.36	11.92	11.95	6,367
23 Jun 11	11.89000 +0.24	12.16	11.80	11.80	9,567
22 Jun 11	11.65000 +0.00	11.88	11.65	11.78	6,656
21 Jun 11	11.65000 +0.25	11.70	11.40	11.40	8,149
20 Jun 11	11.40000 -0.05	11.60	11.40	11.41	7,737
17 Jun 11	11.45000 -0.45	11.94	11.45	11.77	44,285
16 Jun 11	11.90000 +0.01	11.90	11.56	11.89	29,006
15 Jun 11	11.89000 -0.01	11.98	11.89	11.95	2,175
14 Jun 11	11.90000 -0.12	11.98	11.90	11.98	4,884
13 Jun 11	12.02000 -0.08	12.10	11.95	12.06	7,040
10 Jun 11	12.10000 -0.06	12.26	12.06	12.26	813
09 Jun 11	12.16500 +0.06	12.27	12.10	12.27	2,164
08 Jun 11	12.11000 -0.11	12.32	12.11	12.22	7,276
07 Jun 11	12.22000 -0.19	12.40	12.17	12.40	11,083
06 Jun 11	12.41000 -0.09	12.50	12.41	12.50	5,395
03 Jun 11	12.50000 -0.15	12.81	12.50	12.77	10,950
02 Jun 11	12.65500 -0.07	12.80	12.65	12.80	181
01 Jun 11	12.73000 -0.05	12.85	12.64	12.80	7,681
31 May 11	12.78000 +0.31	12.82	12.59	12.63	15,008
30 May 11	12.47000 -0.13	12.61	12.46	12.61	2,071
27 May 11	12.60500 +0.15	12.60	12.43	12.55	33,305
26 May 11	12.45000 +0.35	12.57	12.00	12.08	20,236
25 May 11	12.10000 +0.11	12.10	11.90	11.95	9,004
24 May 11	11.99000 -0.13	12.20	11.87	12.20	13,433
23 May 11	12.12000 -0.04	12.40	12.10	12.15	11,020
20 May 11	12.16000 -0.09	12.30	12.15	12.28	5,759
19 May 11	12.25000 +0.18	12.25	12.07	12.24	3,630
18 May 11	12.07000 +0.36	12.23	11.60	11.65	20,224
17 May 11	11.70500 -0.15	11.72	11.40	11.66	15,466
16 May 11	11.85000 -0.42	12.35	11.85	12.35	14,562
13 May 11	12.27000 -0.02	12.60	12.16	12.16	34,396
12 May 11	12.29000 -0.26	12.60	12.26	12.60	23,976
11 May 11	12.54500 +0.10	12.55	12.45	12.45	8,423
10 May 11	12.44500 +0.05	12.53	12.34	12.41	7,102
09 May 11	12.39000 -0.01	12.60	12.27	12.27	13,893
06 May 11	12.40000 +0.09	12.40	11.98	12.21	15,965
05 May 11	12.31000 -0.40	12.68	12.01	12.63	38,300
04 May 11	12.71000 -0.06	12.85	12.63	12.85	11,578
03 May 11	12.77000 -0.06	12.85	12.76	12.85	4,450
02 May 11	12.83000 +0.00	13.02	12.76	12.95	10,952
29 Apr 11	12.83000 -0.07	12.90	12.80	12.90	7,652
28 Apr 11	12.90000 +0.15	12.90	12.78	12.90	3,337
27 Apr 11	12.74500 -0.06	12.90	12.63	12.66	34,659
26 Apr 11	12.80000 -0.30	13.07	12.63	13.01	19,744
21 Apr 11	13.10000 -0.09	13.20	13.01	13.20	2,971
20 Apr 11	13.19000 -0.11	13.37	13.10	13.37	11,010
19 Apr 11	13.30000 +0.05	13.32	13.22	13.25	2,331
18 Apr 11	13.25500 -0.23	13.50	13.26	13.50	15,886
15 Apr 11	13.49000 +0.13	13.65	13.31	13.32	15,693
14 Apr 11	13.36000 -0.24	13.60	13.34	13.60	6,299
13 Apr 11	13.59500 +0.23	13.76	13.21	13.39	35,319
12 Apr 11	13.37000 +0.32	13.37	12.89	13.05	14,886
11 Apr 11	13.05000 -0.10	13.18	13.00	13.09	7,189
08 Apr 11	13.15000 -0.04	13.27	13.15	13.27	2,873
07 Apr 11	13.19000 +0.00	13.30	13.19	13.30	2,630
06 Apr 11	13.19000 -0.21	13.44	13.19	13.31	10,108
05 Apr 11	13.40000 +0.12	13.40	13.20	13.30	6,956
04 Apr 11	13.28000 -0.11	13.34	13.16	13.20	10,496
01 Apr 11	13.38500 +0.28	13.39	13.11	13.30	8,546
31 Mar 11	13.10000 -0.20	13.34	13.00	13.10	17,339
30 Mar 11	13.30000 +0.30	13.49	13.16	13.19	24,808
29 Mar 11	13.00000 -0.02	13.11	12.91	13.03	13,793
28 Mar 11	13.02000 +0.05	13.20	12.97	12.97	8,879
25 Mar 11	12.97000 -0.03	13.10	12.93	12.93	5,214
24 Mar 11	13.00000 +0.00	13.15	12.86	13.15	6,749
23 Mar 11	13.00000 -0.10	13.19	13.00	13.06	9,010
22 Mar 11	13.10000 -0.05	13.29	13.05	13.20	14,823
21 Mar 11	13.15000 -0.04	13.73	13.15	13.60	28,633
18 Mar 11	13.18500 +0.24	14.00	13.05	13.40	36,212
17 Mar 11	12.95000 +0.79	12.95	12.30	12.30	60,630
16 Mar 11	12.16000 +0.96	12.50	11.80	11.80	100,751
15 Mar 11	11.20000 -1.51	12.45	10.82	12.45	97,910
14 Mar 11	12.70500 -0.78	13.35	12.70	13.35	51,919
11 Mar 11	13.49000 -0.06	13.55	13.40	13.50	14,075
10 Mar 11	13.55000 +0.03	13.55	13.45	13.50	7,251
09 Mar 11	13.52000 -0.08	13.73	13.48	13.70	29,243
08 Mar 11	13.60000 -0.15	13.75	13.57	13.70	13,239
07 Mar 11	13.75000 -0.08	13.90	13.72	13.90	7,968
04 Mar 11	13.83000 -0.07	14.00	13.77	13.90	10,708
03 Mar 11	13.90000 -0.02	13.99	13.83	13.90	3,737
02 Mar 11	13.92000 -0.18	14.04	13.82	14.00	11,126
01 Mar 11	14.10000 +0.29	14.15	13.99	14.00	16,007
28 Feb 11	13.81000 -0.19	14.25	13.81	14.00	41,301
25 Feb 11	14.00000 +0.18	14.00	13.82	13.82	7,573
24 Feb 11	13.82000 -0.03	13.93	13.80	13.80	9,883
23 Feb 11	13.85000 -0.02	13.85	13.80	13.85	18,387
22 Feb 11	13.87000 -0.28	14.01	13.73	14.00	43,835
21 Feb 11	14.15000 -0.15	14.49	14.13	14.44	12,190
18 Feb 11	14.30000 +0.05	14.35	14.23	14.35	7,641
17 Feb 11	14.25000 -0.24	14.50	14.11	14.50	9,126
16 Feb 11	14.49500 -0.11	14.65	14.31	14.60	17,633
15 Feb 11	14.60500 +0.00	14.90	14.60	14.74	23,534
14 Feb 11	14.60000 +0.44	14.85	14.31	14.31	48,286
11 Feb 11	14.16000 +0.16	14.27	14.00	14.10	21,801
10 Feb 11	14.00000 -0.25	14.30	13.75	14.23	58,785
09 Feb 11	14.25000 -0.13	14.45	14.18	14.45	37,726
08 Feb 11	14.37500 +0.13	14.50	14.15	14.28	60,318
07 Feb 11	14.25000 +0.09	14.27	14.11	14.25	16,823
04 Feb 11	14.16000 +0.09	14.22	14.07	14.15	14,188
03 Feb 11	14.07000 +0.07	14.30	14.07	14.07	29,325
02 Feb 11	14.00000 -0.10	14.20	14.00	14.10	13,633
01 Feb 11	14.10000 +0.00	14.29	14.02	14.10	22,026
31 Jan 11	14.10000 +0.03	14.19	14.00	14.05	27,924
28 Jan 11	14.07000 +0.00	14.19	14.00	14.00	12,505
27 Jan 11	14.07000 -0.12	14.20	14.00	14.05	22,525
26 Jan 11	14.19000 +0.03	14.30	14.00	14.15	53,584
25 Jan 11	14.16000 -0.19	14.59	14.16	14.40	24,981
24 Jan 11	14.35000 -0.15	14.89	14.30	14.60	55,251
21 Jan 11	14.50000 +0.53	14.50	13.80	13.94	91,661
20 Jan 11	13.97000 -0.62	14.28	13.72	14.25	93,171
19 Jan 11	14.59000 -0.61	15.30	14.43	15.17	67,202
18 Jan 11	15.20000 -0.40	15.69	15.20	15.50	17,146
17 Jan 11	15.60000 +0.22	15.68	15.20	15.54	23,690
14 Jan 11	15.38500 -0.23	15.70	15.21	15.70	19,706
13 Jan 11	15.62000 -0.24	15.98	15.60	15.92	11,601
12 Jan 11	15.86500 +0.03	15.98	15.78	15.85	11,752
11 Jan 11	15.83000 +0.27	15.83	15.40	15.56	26,982
10 Jan 11	15.56500 -0.96	16.78	15.32	16.78	63,371
07 Jan 11	16.52000 +0.07	16.80	16.40	16.50	17,452
06 Jan 11	16.45000 -0.19	16.88	16.43	16.60	12,217
05 Jan 11	16.64500 -0.25	16.95	16.16	16.94	30,914
04 Jan 11	16.90000 -0.15	17.44	16.85	17.15	49,218
03 Jan 11	17.05000 +0.45	17.10	16.86	16.90	28,509
30 Dec 10	16.60000 +0.18	16.79	16.50	16.50	23,387
29 Dec 10	16.42000 -0.01	16.49	16.20	16.49	10,216
28 Dec 10	16.43000 +0.57	16.43	15.90	16.00	16,754
27 Dec 10	15.86000 +0.06	16.08	15.81	15.91	23,653
23 Dec 10	15.80000 -0.64	16.34	15.80	16.34	41,466
22 Dec 10	16.44000 -0.07	16.68	16.27	16.68	30,762
21 Dec 10	16.51000 -0.34	16.89	16.51	16.89	18,977
20 Dec 10	16.85000 +0.08	16.99	16.68	16.84	18,984
17 Dec 10	16.77000 -0.11	16.99	16.65	16.88	19,381
16 Dec 10	16.88000 +0.04	17.03	16.75	16.85	24,049
15 Dec 10	16.84000 -0.16	17.19	16.56	17.19	56,040
14 Dec 10	17.00000 +1.23	17.44	15.60	15.80	192,877
13 Dec 10	15.77500 +0.11	15.77	15.41	15.70	16,059
10 Dec 10	15.66500 +0.03	15.71	15.52	15.70	10,641
09 Dec 10	15.63000 +0.04	15.85	15.40	15.65	28,326
08 Dec 10	15.59000 +0.42	15.60	15.15	15.19	38,050
07 Dec 10	15.17000 +0.26	15.19	14.82	14.82	33,328
06 Dec 10	14.91000 +0.03	15.00	14.60	15.00	24,625
03 Dec 10	14.88000 -0.13	15.34	14.71	14.95	25,914
02 Dec 10	15.01000 +0.71	15.01	14.28	14.30	14,612
01 Dec 10	14.30000 +0.21	14.55	14.09	14.09	18,905
30 Nov 10	14.09000 +0.22	14.54	13.60	13.62	57,851
29 Nov 10	13.87000 -0.28	14.05	13.56	14.01	16,741
26 Nov 10	14.15500 -0.30	14.45	13.76	14.45	27,636
25 Nov 10	14.45000 -0.18	14.70	14.35	14.48	8,208
24 Nov 10	14.63000 -0.30	14.90	14.45	14.86	16,831
23 Nov 10	14.93000 +0.03	15.09	14.76	14.92	12,043
22 Nov 10	14.90000 +0.15	15.60	14.85	15.02	36,858
19 Nov 10	14.75000 +0.45	14.75	13.95	14.29	22,616
18 Nov 10	14.30000 +0.00	14.40	14.10	14.29	15,053
17 Nov 10	14.30000 +0.41	14.39	13.80	13.80	8,937
16 Nov 10	13.89000 +0.06	13.90	13.60	13.60	8,651
15 Nov 10	13.83000 +0.12	13.83	13.61	13.74	5,899
12 Nov 10	13.71000 -0.04	13.77	13.60	13.60	8,107
11 Nov 10	13.75000 +0.06	13.85	13.59	13.85	9,430
10 Nov 10	13.69000 -0.47	13.98	13.55	13.90	10,741
09 Nov 10	14.16000 -0.12	14.34	14.16	14.34	27,756
08 Nov 10	14.28000 -0.02	14.50	14.17	14.40	10,884
05 Nov 10	14.30000 +0.83	14.30	13.38	13.38	35,302
04 Nov 10	13.47000 +0.35	13.50	13.05	13.10	15,853
03 Nov 10	13.12000 -0.14	13.22	13.00	13.04	5,787
02 Nov 10	13.26000 +0.15	13.26	12.96	13.20	11,582
01 Nov 10	13.11000 +0.12	13.21	13.00	13.00	5,765
29 Oct 10	12.99000 -0.20	13.13	12.98	13.10	15,045
28 Oct 10	13.19000 +0.21	13.23	12.85	12.85	10,115
27 Oct 10	12.97500 -0.41	13.40	12.65	13.40	51,257
26 Oct 10	13.39000 -0.31	13.85	13.22	13.80	30,799
25 Oct 10	13.70000 -0.30	14.15	13.70	14.03	15,109
22 Oct 10	14.00000 +0.02	14.10	13.99	14.03	3,150
21 Oct 10	13.98000 -0.07	14.14	13.95	13.95	7,946
20 Oct 10	14.05000 -0.04	14.20	13.95	14.20	4,359
19 Oct 10	14.09000 +0.05	14.28	14.01	14.06	7,972
18 Oct 10	14.04000 -0.02	14.15	13.95	13.95	8,145
15 Oct 10	14.06000 -0.06	14.23	13.94	14.00	2,348
14 Oct 10	14.12000 -0.08	14.41	13.89	14.35	31,263
13 Oct 10	14.20000 +0.40	14.24	13.82	13.83	14,779
12 Oct 10	13.80000 -0.60	14.59	13.80	14.16	28,868
11 Oct 10	14.40000 +0.38	14.40	13.96	14.04	22,425
08 Oct 10	14.02000 +0.06	14.14	13.86	13.95	4,124
07 Oct 10	13.96000 -0.23	14.10	13.30	13.64	36,708
06 Oct 10	14.19500 -0.49	14.70	13.90	14.60	40,493
05 Oct 10	14.68000 -0.11	14.68	14.46	14.62	4,731
04 Oct 10	14.79000 +0.11	14.90	14.55	14.90	11,430
01 Oct 10	14.68000 -0.02	14.79	14.48	14.60	14,989
30 Sep 10	14.70000 +0.10	14.80	14.50	14.75	4,860
29 Sep 10	14.60000 -0.62	15.27	14.60	15.27	18,003
28 Sep 10	15.22000 -0.23	15.44	14.90	15.29	11,453
27 Sep 10	15.45000 +0.22	15.60	15.20	15.30	5,730
24 Sep 10	15.23000 -0.32	15.41	15.10	15.35	10,843
23 Sep 10	15.55000 -0.08	15.78	15.32	15.68	14,617
22 Sep 10	15.63000 +0.80	15.78	15.00	15.05	31,781
21 Sep 10	14.83500 +0.28	14.85	14.60	14.80	5,158
20 Sep 10	14.55000 +0.15	14.70	14.40	14.40	10,715
17 Sep 10	14.40500 -0.61	15.10	14.40	15.02	13,329
16 Sep 10	15.01500 -0.09	15.31	15.02	15.22	10,748
15 Sep 10	15.10000 +0.01	15.23	15.09	15.16	3,301
14 Sep 10	15.09000 -0.20	15.18	15.05	15.06	7,638
13 Sep 10	15.29000 +0.39	15.29	14.80	14.93	21,043
10 Sep 10	14.90000 +0.01	15.00	14.80	14.84	12,268
09 Sep 10	14.89000 +0.27	14.89	14.58	14.80	9,126
08 Sep 10	14.62500 +0.28	14.82	14.37	14.55	21,479
07 Sep 10	14.34000 -0.34	14.64	14.34	14.48	4,411
06 Sep 10	14.68000 +0.02	14.75	14.45	14.75	10,782
03 Sep 10	14.66000 -0.14	14.90	14.66	14.75	11,997
02 Sep 10	14.80000 +0.00	14.85	14.65	14.85	3,871
01 Sep 10	14.80000 +0.09	14.98	14.65	14.77	12,427
31 Aug 10	14.71000 -0.04	14.73	14.50	14.60	5,175
30 Aug 10	14.75000 +0.15	14.90	14.64	14.64	2,910
27 Aug 10	14.60500 -0.01	14.93	14.60	14.62	2,736
26 Aug 10	14.61000 +0.05	14.80	14.60	14.60	3,060
25 Aug 10	14.56000 +0.00	14.80	14.51	14.67	6,964
24 Aug 10	14.56000 -0.54	15.03	14.55	15.03	20,261
23 Aug 10	15.10000 +0.10	15.30	15.00	15.24	11,421
20 Aug 10	15.00000 +0.02	15.22	14.82	14.90	16,416
19 Aug 10	14.98000 +0.48	15.00	14.56	14.69	13,227
18 Aug 10	14.50000 +0.18	14.65	14.44	14.49	8,028
17 Aug 10	14.32000 +0.15	14.56	14.25	14.25	4,813
16 Aug 10	14.17000 -0.03	14.33	14.16	14.16	4,215
13 Aug 10	14.20000 -0.08	14.52	14.16	14.40	11,362
12 Aug 10	14.28000 -0.19	14.60	14.18	14.55	6,828
11 Aug 10	14.47000 -0.73	15.10	14.31	15.10	22,794
10 Aug 10	15.20500 -0.23	15.35	15.20	15.26	3,674
09 Aug 10	15.43000 +0.48	15.43	14.94	14.95	13,689
06 Aug 10	14.95000 +0.25	14.95	14.60	14.60	10,458
05 Aug 10	14.70000 -0.13	14.96	14.63	14.85	4,205
04 Aug 10	14.83000 -0.07	14.90	14.75	14.90	4,745
03 Aug 10	14.90000 +0.24	15.03	14.74	14.79	9,987
02 Aug 10	14.66000 +0.26	14.75	14.35	14.47	5,004
30 Jul 10	14.40000 +0.14	14.46	14.22	14.39	7,213
29 Jul 10	14.26000 -0.14	14.60	14.20	14.40	7,204
28 Jul 10	14.40500 -0.20	14.60	14.13	14.55	11,904
27 Jul 10	14.60000 -0.11	14.81	14.36	14.81	17,326
26 Jul 10	14.71500 -0.23	14.90	14.72	14.90	4,525
23 Jul 10	14.95000 +0.18	15.00	14.80	14.80	7,085
22 Jul 10	14.77000 +0.17	15.05	14.50	14.50	19,409
21 Jul 10	14.60000 -0.01	15.00	14.60	14.61	6,628
20 Jul 10	14.61000 +0.00	14.89	14.60	14.89	7,360
19 Jul 10	14.61000 -0.33	15.00	14.61	14.74	15,453
16 Jul 10	14.93500 -0.06	15.35	14.55	15.05	27,001
15 Jul 10	15.00000 -0.45	15.48	14.74	15.48	47,562
14 Jul 10	15.45000 -0.02	15.80	15.33	15.33	11,917
13 Jul 10	15.47000 -0.03	15.50	15.25	15.50	11,776
12 Jul 10	15.50000 +0.04	15.51	15.35	15.41	2,484
09 Jul 10	15.46000 -0.02	15.51	15.35	15.48	5,685
08 Jul 10	15.47500 -0.05	15.68	15.40	15.56	7,265
07 Jul 10	15.53000 +0.05	15.55	15.50	15.50	1,461
06 Jul 10	15.48000 +0.20	15.78	15.22	15.22	19,798
05 Jul 10	15.28000 -0.41	15.73	15.28	15.68	14,452
02 Jul 10	15.69500 -0.01	15.81	15.51	15.80	17,631
01 Jul 10	15.70000 -1.15	16.70	15.52	16.70	42,078
30 Jun 10	16.85500 +0.05	17.33	16.60	17.05	33,692
29 Jun 10	16.81000 +0.29	16.81	16.32	16.49	31,636
28 Jun 10	16.52000 +0.26	16.58	16.35	16.56	5,718
25 Jun 10	16.26000 -0.25	16.60	16.16	16.50	17,024
24 Jun 10	16.51000 -0.19	16.95	16.36	16.84	21,491
23 Jun 10	16.70000 -0.06	16.89	16.50	16.89	14,683
22 Jun 10	16.76500 +0.26	17.50	16.76	16.95	90,200
21 Jun 10	16.50500 -0.05	16.99	16.15	16.99	45,698
18 Jun 10	16.55500 +1.06	16.65	15.35	15.35	38,496
17 Jun 10	15.50000 +0.02	15.55	15.34	15.55	3,523
16 Jun 10	15.48000 -0.24	15.77	15.35	15.65	14,871
15 Jun 10	15.72000 +0.02	15.80	15.57	15.70	6,778
14 Jun 10	15.70000 +0.25	15.80	15.48	15.60	6,726
11 Jun 10	15.45000 -0.20	15.87	15.40	15.69	8,327
10 Jun 10	15.64500 +0.25	16.00	15.36	15.49	34,084
09 Jun 10	15.40000 +0.30	15.50	14.95	15.19	24,464
08 Jun 10	15.10000 -0.41	15.58	14.90	15.58	12,918
07 Jun 10	15.51500 +0.24	15.73	14.77	15.00	41,475
04 Jun 10	15.28000 +0.05	15.98	15.16	15.16	43,713
03 Jun 10	15.23500 +0.02	15.42	14.85	15.42	20,688
02 Jun 10	15.21000 +0.60	15.30	14.26	14.61	39,713
01 Jun 10	14.61000 +0.18	15.00	14.50	14.50	19,345
31 May 10	14.43000 +0.16	14.58	14.31	14.33	11,568
28 May 10	14.27000 +0.05	14.66	14.15	14.38	16,850
27 May 10	14.22000 +0.67	14.32	13.50	13.69	15,336
26 May 10	13.55000 +0.30	13.65	13.10	13.20	18,697
25 May 10	13.25000 -0.55	13.80	13.10	13.70	24,630
24 May 10	13.80000 +0.19	13.90	13.76	13.76	3,434
21 May 10	13.61000 -0.29	14.20	13.16	13.50	54,581
20 May 10	13.90000 -0.52	14.59	13.75	14.45	47,437
19 May 10	14.42000 -0.78	15.55	14.41	15.44	50,835
18 May 10	15.20000 +0.95	15.20	14.20	14.30	25,457
17 May 10	14.25000 -0.44	14.51	14.20	14.50	21,829
14 May 10	14.69000 -0.46	15.30	14.68	15.24	15,141
13 May 10	15.14500 -0.06	15.30	15.09	15.11	8,653
12 May 10	15.21000 +0.16	15.48	14.92	14.92	23,873
11 May 10	15.05000 -0.26	15.44	14.90	15.15	21,600
10 May 10	15.30500 +1.28	15.48	14.59	14.60	38,893
07 May 10	14.03000 -0.69	14.70	14.03	14.50	28,558
06 May 10	14.72000 +1.06	14.95	14.32	14.41	83,724
05 May 10	13.66500 +0.23	13.84	12.85	13.40	106,399
04 May 10	13.44000 -0.33	13.94	13.44	13.85	28,503
03 May 10	13.76500 -0.28	14.00	13.56	13.95	28,464
30 Apr 10	14.05000 +0.14	14.30	14.00	14.07	19,519
29 Apr 10	13.91500 -0.09	14.29	13.58	14.29	73,232
28 Apr 10	14.00000 -1.00	14.53	13.36	14.53	183,319
27 Apr 10	15.00000 -0.60	15.58	15.00	15.58	28,295
26 Apr 10	15.60000 +0.25	15.60	15.39	15.45	19,671
23 Apr 10	15.35500 -0.20	15.60	15.25	15.60	22,448
22 Apr 10	15.55000 +0.04	15.68	15.50	15.60	15,751
21 Apr 10	15.51000 -0.09	15.69	15.51	15.56	10,123
20 Apr 10	15.60000 +0.29	15.63	15.37	15.56	22,172
19 Apr 10	15.31000 -0.14	15.50	15.30	15.40	26,524
16 Apr 10	15.45000 -0.13	15.65	15.31	15.55	20,999
15 Apr 10	15.58000 -0.32	16.05	15.50	15.98	20,364
14 Apr 10	15.89500 -0.07	16.06	15.81	15.90	22,663
13 Apr 10	15.96500 -0.27	16.36	15.97	16.33	28,105
12 Apr 10	16.24000 +0.28	16.45	16.10	16.10	30,806
09 Apr 10	15.96000 +0.49	16.15	15.60	15.60	31,033
08 Apr 10	15.46500 -0.26	15.78	15.30	15.77	31,273
07 Apr 10	15.72000 -0.39	16.14	15.56	16.06	31,485
06 Apr 10	16.11000 +0.41	16.15	15.76	15.80	48,868
01 Apr 10	15.70000 +0.57	15.80	15.20	15.20	59,118
31 Mar 10	15.13000 -0.76	15.71	14.92	15.71	101,438
30 Mar 10	15.89000 -1.16	16.90	15.84	16.90	102,895
29 Mar 10	17.05500 -0.16	17.39	16.60	17.36	49,395
26 Mar 10	17.22000 -0.19	17.52	17.10	17.49	28,970
25 Mar 10	17.41000 -0.19	17.66	17.10	17.48	38,614
24 Mar 10	17.60000 +0.03	17.80	17.35	17.65	49,267
23 Mar 10	17.57000 -0.19	17.94	17.55	17.90	35,519
22 Mar 10	17.76500 -0.03	18.19	17.70	18.00	81,277
19 Mar 10	17.80000 +1.10	18.30	16.80	16.85	239,599
18 Mar 10	16.70000 +0.10	16.95	16.61	16.70	38,758
17 Mar 10	16.60000 +0.00	16.74	16.41	16.60	27,043
16 Mar 10	16.60000 +0.30	16.75	16.20	16.20	37,405
15 Mar 10	16.30000 +0.30	16.38	15.73	15.82	35,364
12 Mar 10	16.00000 -0.61	16.60	15.80	16.60	101,894
11 Mar 10	16.61500 -0.40	17.05	16.61	16.95	29,140
10 Mar 10	17.01000 -0.08	17.09	16.90	17.01	12,241
09 Mar 10	17.09000 +0.16	17.09	16.80	16.98	16,973
08 Mar 10	16.93500 -0.02	17.09	16.76	17.00	47,570
05 Mar 10	16.95000 -0.09	17.28	16.85	17.26	50,965
04 Mar 10	17.04000 -0.26	17.30	16.92	17.29	29,796
03 Mar 10	17.30500 +0.20	17.31	16.84	17.14	56,730
02 Mar 10	17.10000 -0.17	17.31	16.95	17.23	54,435
01 Mar 10	17.27000 +0.55	17.40	16.83	16.98	96,091
26 Feb 10	16.72000 +1.12	16.75	15.60	15.72	143,614
25 Feb 10	15.60000 -0.19	15.88	15.60	15.80	22,456
24 Feb 10	15.79000 -0.01	15.90	15.66	15.85	29,808
23 Feb 10	15.80000 +0.17	16.16	15.70	15.85	84,698
22 Feb 10	15.63000 +0.44	15.80	15.38	15.40	50,993
19 Feb 10	15.19000 +0.18	15.19	14.80	14.90	23,175
18 Feb 10	15.01000 -0.49	15.40	14.87	15.40	30,768
17 Feb 10	15.50000 -0.24	15.75	15.40	15.75	23,254
16 Feb 10	15.74000 -0.09	15.85	15.44	15.85	36,376
15 Feb 10	15.83000 +0.01	16.05	15.60	16.00	26,689
12 Feb 10	15.82000 +0.07	15.95	15.66	15.93	28,802
11 Feb 10	15.75000 +0.05	16.42	15.50	15.90	54,883
10 Feb 10	15.70000 +0.22	16.20	15.36	15.89	105,780
09 Feb 10	15.48000 +0.67	15.70	14.68	14.98	61,693
08 Feb 10	14.80500 +0.55	15.45	14.65	14.70	71,225
05 Feb 10	14.26000 -0.60	14.75	14.07	14.52	64,788
04 Feb 10	14.86500 -0.81	15.90	14.82	15.56	37,502
03 Feb 10	15.67000 +0.02	16.15	15.67	15.80	47,564
02 Feb 10	15.65000 -0.43	16.20	15.45	16.09	45,192
01 Feb 10	16.08500 +1.25	16.09	15.10	15.10	74,728
29 Jan 10	14.83000 +0.32	15.10	14.70	14.98	51,206
28 Jan 10	14.50500 +0.07	15.00	14.50	14.70	106,032
27 Jan 10	14.44000 +0.34	15.00	13.88	14.20	100,530
26 Jan 10	14.10000 +0.23	14.20	13.40	13.77	54,773
25 Jan 10	13.87000 -0.14	14.14	13.67	13.90	44,879
22 Jan 10	14.00500 -0.48	14.50	13.64	14.30	110,531
21 Jan 10	14.49000 -0.25	14.98	14.32	14.80	30,492
20 Jan 10	14.74000 -0.79	15.60	14.74	15.57	52,262
19 Jan 10	15.53000 +0.03	15.70	15.20	15.60	29,692
18 Jan 10	15.50000 +0.20	15.90	15.35	15.44	27,673
15 Jan 10	15.30000 -0.29	15.66	15.15	15.66	38,845
14 Jan 10	15.59000 +0.24	15.80	15.13	15.50	92,104
13 Jan 10	15.35000 +0.95	15.78	14.37	14.41	121,021
12 Jan 10	14.40000 -1.02	15.19	14.21	15.19	145,956
11 Jan 10	15.42000 -0.51	16.50	15.42	16.20	171,111
08 Jan 10	15.93000 +1.93	18.33	15.34	17.02	773,360
07 Jan 10	14.00000 +1.35	14.06	13.01	13.14	332,654
06 Jan 10	12.65000 +0.31	12.70	12.53	12.69	20,406
05 Jan 10	12.33500 +0.07	13.19	12.34	12.68	81,891
04 Jan 10	12.26000 +1.06	12.38	11.50	11.64	97,720
30 Dec 09	11.20000 +0.30	11.35	10.94	10.99	20,876
29 Dec 09	10.90000 +0.00	11.00	10.85	10.95	27,672
28 Dec 09	10.90000 +0.00	10.95	10.55	10.59	23,391

OHB SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	195.00000 -3.80	205.50	185.60	204.00	35,599
19 Oct 26	198.80000 +7.20	208.50	196.40	203.50	55,297
16 Oct 26	191.60001 +22.00	199.00	173.00	174.60	65,423
15 Oct 26	169.60001 -3.40	173.20	164.60	169.20	24,800
14 Oct 26	173.00000 +16.60	175.00	158.20	160.00	35,818
13 Oct 26	156.39999 -2.60	160.40	155.40	159.00	19,349
12 Oct 26	159.00000 +1.20	161.20	157.80	158.20	11,149
09 Oct 26	157.80000 -0.40	161.80	154.80	158.80	28,367
08 Oct 26	158.20000 -4.40	162.60	156.80	161.60	30,417
07 Oct 26	162.60001 -5.40	168.00	160.60	166.20	24,143
06 Oct 26	168.00000 -3.80	172.60	165.00	172.60	30,481
05 Oct 26	171.80000 +0.20	174.60	170.60	173.60	19,810
02 Oct 26	171.60001 +1.20	176.00	169.80	170.60	38,121
01 Oct 26	170.39999 -7.60	179.60	170.40	177.40	51,080
30 Sep 26	178.00000 -1.00	181.80	174.40	177.40	36,078
29 Sep 26	179.00000 -8.60	184.20	174.00	184.20	52,332
28 Sep 26	187.60001 +8.60	187.60	176.40	179.00	34,978
25 Sep 26	179.00000 +8.40	184.00	172.60	178.40	36,168
24 Sep 26	170.60001 -5.80	178.20	165.80	172.00	30,774
23 Sep 26	176.39999 +6.40	179.20	169.00	171.00	26,268
22 Sep 26	170.00000 -7.60	177.60	170.00	176.00	23,869
21 Sep 26	177.60001 +2.60	177.60	170.60	177.60	24,472
18 Sep 26	175.00000 -1.00	178.60	171.40	178.00	234,357
17 Sep 26	176.00000 -1.00	181.60	176.00	178.40	40,547
16 Sep 26	177.00000 -0.40	180.60	174.80	178.60	16,038
15 Sep 26	177.39999 +0.60	181.20	176.60	176.60	20,678
14 Sep 26	176.80000 +0.60	182.80	174.60	179.40	30,541
11 Sep 26	176.20000 -1.60	181.00	175.60	178.00	17,299
10 Sep 26	177.80000 -3.00	182.40	176.40	180.20	32,540
09 Sep 26	180.80000 -4.40	184.60	177.80	183.00	32,700
08 Sep 26	185.20000 -2.60	190.20	181.20	187.60	33,261
07 Sep 26	187.80000 +3.60	197.80	187.00	187.20	62,023
04 Sep 26	184.20000 -0.40	190.80	183.40	186.40	34,766
03 Sep 26	184.60001 +6.60	185.20	176.80	179.00	41,401
02 Sep 26	178.00000 -6.00	184.00	175.00	180.40	43,225
01 Sep 26	184.00000 -17.50	203.50	180.40	203.00	96,967
31 Aug 26	201.50000 +11.90	213.50	192.00	196.80	225,465
28 Aug 26	189.60001 -0.60	198.40	189.60	194.80	24,887
27 Aug 26	190.20000 -4.60	195.00	188.00	194.20	16,924
26 Aug 26	194.80000 +2.60	203.00	185.80	202.50	37,884
25 Aug 26	192.20000 -8.30	202.00	192.20	201.00	24,784
24 Aug 26	200.50000 -19.50	220.00	195.20	220.00	42,780
21 Aug 26	220.00000 -9.00	230.00	219.00	229.00	17,630
20 Aug 26	229.00000 -6.50	244.00	228.50	241.00	13,228
19 Aug 26	235.50000 -16.00	250.00	231.00	249.50	14,239
18 Aug 26	251.50000 -14.00	264.50	245.50	264.50	23,699
17 Aug 26	265.50000 +6.50	278.50	265.00	265.00	30,712
14 Aug 26	259.00000 +4.50	268.00	256.00	259.00	10,621
13 Aug 26	254.50000 -4.50	272.00	253.00	262.50	26,868
12 Aug 26	259.00000 +13.50	259.00	245.50	247.00	20,903
11 Aug 26	245.50000 +13.00	248.50	232.50	234.00	14,958
10 Aug 26	232.50000 +4.00	235.00	222.50	235.00	28,326
07 Aug 26	228.50000 -8.50	248.00	226.50	248.00	18,835
06 Aug 26	237.00000 -11.50	246.00	232.00	236.50	21,048
05 Aug 26	248.50000 -5.00	265.00	247.00	265.00	26,570
04 Aug 26	253.50000 +20.00	255.00	238.00	238.00	16,683
03 Aug 26	233.50000 +6.00	240.50	227.50	236.00	17,247
31 Jul 26	227.50000 -4.00	241.50	226.00	235.00	12,144
30 Jul 26	231.50000 -0.50	238.50	228.00	230.00	10,289
29 Jul 26	232.00000 -2.50	238.50	228.00	235.50	11,864
28 Jul 26	234.50000 -6.50	243.00	231.00	239.00	12,266
27 Jul 26	241.00000 +2.50	245.50	237.50	241.50	11,200
24 Jul 26	238.50000 -1.50	247.50	237.00	239.00	7,904
23 Jul 26	240.00000 -8.50	251.00	240.00	248.50	19,705
22 Jul 26	248.50000 +2.50	255.00	242.50	246.00	16,594
21 Jul 26	246.00000 +2.50	250.00	241.50	247.00	10,726
20 Jul 26	243.50000 +1.50	248.50	241.50	242.00	18,663
17 Jul 26	242.00000 -0.50	242.00	225.00	234.00	26,296
16 Jul 26	242.50000 -8.50	251.00	233.50	251.00	40,974
15 Jul 26	251.00000 -14.00	264.00	251.00	264.00	39,005
14 Jul 26	265.00000 +2.50	269.50	256.50	261.00	29,483
13 Jul 26	262.50000 -7.00	269.00	260.00	266.50	29,772
10 Jul 26	269.50000 -1.50	272.00	261.50	272.00	30,058
09 Jul 26	271.00000 -8.00	288.00	267.50	282.50	22,571
08 Jul 26	279.00000 +4.00	284.50	262.50	277.00	50,564
07 Jul 26	275.00000 -14.50	290.00	273.50	290.00	28,845
06 Jul 26	289.50000 -7.50	307.00	283.00	294.00	27,974
03 Jul 26	297.00000 +24.50	297.00	273.50	274.00	35,941
02 Jul 26	272.50000 -6.50	281.00	269.50	280.00	43,694
01 Jul 26	279.00000 -3.50	285.00	269.00	280.50	63,098
30 Jun 26	282.50000 +1.00	289.00	279.00	289.00	38,779
29 Jun 26	281.50000 +11.50	289.00	275.50	286.00	64,054
26 Jun 26	270.00000 -42.00	310.50	268.00	307.00	394,156
25 Jun 26	312.00000 -62.50	345.00	308.50	345.00	67,645
24 Jun 26	374.50000 -0.50	378.50	366.00	377.00	6,332
23 Jun 26	375.00000 -24.50	388.00	375.00	380.50	7,151
22 Jun 26	399.50000 -6.00	405.50	370.00	372.50	11,427
19 Jun 26	405.50000 +37.50	405.50	368.00	375.00	26,945
18 Jun 26	368.00000 -12.00	400.00	368.00	396.50	13,761
17 Jun 26	380.00000 -58.50	442.50	378.00	435.00	19,095
16 Jun 26	438.50000 +34.50	446.00	408.00	413.50	19,790
15 Jun 26	404.00000 -6.50	413.00	366.50	392.50	17,501
12 Jun 26	410.50000 +4.00	416.00	394.50	408.00	12,687
11 Jun 26	406.50000 +39.50	409.50	367.50	372.00	8,982
10 Jun 26	367.00000 -9.00	384.50	365.00	375.00	5,335
09 Jun 26	376.00000 -36.50	409.50	369.50	409.50	11,444
08 Jun 26	412.50000 +36.50	421.00	365.50	365.50	11,409
05 Jun 26	376.00000 -2.00	392.00	364.50	385.00	8,033
04 Jun 26	378.00000 +16.00	388.00	344.50	362.00	8,469
03 Jun 26	362.00000 -25.50	388.00	360.50	383.50	17,064
02 Jun 26	387.50000 -24.00	436.00	379.50	436.00	12,807
01 Jun 26	411.50000 -31.00	459.50	407.00	456.50	10,579
29 May 26	442.50000 -24.50	477.50	420.50	460.50	14,873
28 May 26	467.00000 +19.00	512.00	454.00	480.00	18,543
27 May 26	448.00000 -119.00	579.00	445.00	568.00	30,190
26 May 26	567.00000 -29.00	596.00	555.00	596.00	9,874
25 May 26	596.00000 +6.00	633.00	592.00	601.00	6,774
22 May 26	590.00000 -24.00	645.00	545.00	635.00	29,303
21 May 26	614.00000 +44.00	685.00	600.00	603.00	49,201
20 May 26	570.00000 +21.00	570.00	523.00	545.00	12,629
19 May 26	549.00000 +65.00	629.00	485.00	485.00	55,446
18 May 26	484.00000 +24.00	498.00	418.00	434.00	16,914
15 May 26	460.00000 -35.50	468.50	412.00	450.00	29,804
14 May 26	495.50000 +93.00	495.50	394.00	399.00	19,825
13 May 26	402.50000 +51.50	402.50	344.50	347.50	15,908
12 May 26	351.00000 +33.00	351.00	303.50	316.50	17,671
11 May 26	318.00000 +16.50	318.00	292.50	303.50	10,102
08 May 26	301.50000 +11.00	308.00	289.50	292.00	8,519
07 May 26	290.50000 +10.50	297.00	277.00	283.50	5,907
06 May 26	280.00000 +3.00	285.00	268.00	277.00	5,026
05 May 26	277.00000 -19.50	296.50	277.00	290.00	4,231
04 May 26	296.50000 +18.50	296.50	277.00	281.50	3,297
30 Apr 26	278.00000 +13.00	279.00	261.50	265.00	3,614
29 Apr 26	265.00000 -1.50	274.50	263.50	272.50	2,716
28 Apr 26	266.50000 -10.50	277.00	260.00	275.50	6,242
27 Apr 26	277.00000 -7.50	288.50	275.00	286.00	5,322
24 Apr 26	284.50000 -10.50	295.00	280.50	295.00	4,419
23 Apr 26	295.00000 +1.00	295.50	282.50	294.50	2,628
22 Apr 26	294.00000 -6.00	298.50	287.00	298.50	4,772
21 Apr 26	300.00000 -8.00	315.00	289.00	303.50	9,393
20 Apr 26	308.00000 +7.50	308.00	297.00	305.00	9,883
17 Apr 26	300.50000 +0.00	328.00	275.50	302.50	18,873
16 Apr 26	300.50000 +5.50	309.00	285.50	289.00	21,148
15 Apr 26	295.00000 +15.00	295.00	278.00	278.00	7,535
14 Apr 26	280.00000 -10.50	285.50	276.00	285.50	3,347
13 Apr 26	290.50000 +26.50	290.50	265.50	265.50	4,620
10 Apr 26	264.00000 -26.00	290.00	261.00	288.50	9,402
09 Apr 26	290.00000 -2.00	292.00	284.00	291.50	3,289
08 Apr 26	292.00000 +12.00	296.50	285.00	295.00	4,432
07 Apr 26	280.00000 +3.00	294.50	276.00	276.00	5,808
02 Apr 26	277.00000 -22.00	285.00	265.00	283.00	11,957
01 Apr 26	299.00000 +31.00	299.00	271.00	275.00	12,047
31 Mar 26	268.00000 +3.00	270.00	259.00	266.00	2,929
30 Mar 26	265.00000 +8.00	265.00	254.00	254.00	2,303
27 Mar 26	257.00000 -2.00	264.00	243.00	260.00	5,527
26 Mar 26	259.00000 -27.00	278.00	256.00	275.00	6,460
25 Mar 26	286.00000 +29.00	286.00	259.00	259.00	10,024
24 Mar 26	257.00000 -3.00	267.00	252.00	267.00	3,307
23 Mar 26	260.00000 +0.00	267.00	242.00	255.00	6,778
20 Mar 26	260.00000 +12.00	266.00	249.00	255.00	7,879
19 Mar 26	248.00000 -7.00	254.00	238.00	245.00	3,722
18 Mar 26	255.00000 +5.00	271.00	253.00	255.00	7,755
17 Mar 26	250.00000 +6.00	260.00	238.00	244.00	5,026
16 Mar 26	244.00000 +2.00	256.00	240.00	246.00	5,093
13 Mar 26	242.00000 -13.00	257.00	240.00	254.00	4,964
12 Mar 26	255.00000 +0.00	261.00	250.00	256.00	3,964
11 Mar 26	255.00000 -7.00	267.00	251.00	258.00	8,157
10 Mar 26	262.00000 +5.00	271.00	253.00	270.00	7,957
09 Mar 26	257.00000 +31.00	262.00	236.00	250.00	16,450
06 Mar 26	226.00000 +6.00	236.00	223.00	226.00	4,010
05 Mar 26	220.00000 -7.00	239.00	220.00	231.00	7,702
04 Mar 26	227.00000 +18.00	229.00	210.00	210.00	5,768
03 Mar 26	209.00000 -8.00	217.00	203.00	212.00	10,003
02 Mar 26	217.00000 -1.00	222.00	213.00	220.00	7,178
27 Feb 26	218.00000 -12.00	235.00	216.00	233.00	4,794
26 Feb 26	230.00000 +16.00	235.00	216.00	216.00	7,020
25 Feb 26	214.00000 -7.00	227.00	212.00	212.00	7,454
24 Feb 26	221.00000 -18.00	233.00	216.00	225.00	21,263
23 Feb 26	239.00000 -16.00	253.00	224.00	246.00	17,460
20 Feb 26	255.00000 -5.00	266.00	251.00	262.00	5,324
19 Feb 26	260.00000 -3.00	265.00	254.00	265.00	1,747
18 Feb 26	263.00000 -1.00	267.00	247.00	265.00	8,373
17 Feb 26	264.00000 -1.00	269.00	256.00	262.00	2,956
16 Feb 26	265.00000 +0.00	268.00	262.00	265.00	1,802
13 Feb 26	265.00000 +2.00	267.00	255.00	263.00	3,199
12 Feb 26	263.00000 +1.00	272.00	260.00	269.00	2,830
11 Feb 26	262.00000 -4.00	270.00	260.00	270.00	2,772
10 Feb 26	266.00000 -15.00	285.00	265.00	281.00	5,603
09 Feb 26	281.00000 +30.00	281.00	263.00	263.00	15,422
06 Feb 26	251.00000 +3.00	265.00	245.00	245.00	7,749
05 Feb 26	248.00000 -15.00	265.00	240.00	261.00	10,584
04 Feb 26	263.00000 -9.00	280.00	260.00	277.00	8,480
03 Feb 26	272.00000 +15.00	285.00	256.00	256.00	11,327
02 Feb 26	257.00000 -42.00	275.00	246.00	272.00	21,577
30 Jan 26	299.00000 +22.00	306.00	279.00	292.00	20,356
29 Jan 26	277.00000 -12.00	314.00	272.00	280.00	45,031
28 Jan 26	289.00000 +19.00	320.00	271.00	311.00	51,951
27 Jan 26	270.00000 +36.00	285.00	243.00	257.00	76,421
26 Jan 26	234.00000 +61.00	242.00	181.00	183.00	71,353
23 Jan 26	173.00000 -1.00	173.00	165.50	170.00	7,957
22 Jan 26	174.00000 +17.50	178.00	158.50	158.50	13,147
21 Jan 26	156.50000 +8.50	159.00	149.00	149.00	14,059
20 Jan 26	148.00000 -3.00	151.00	140.50	150.50	8,370
19 Jan 26	151.00000 +10.50	157.00	139.50	141.00	16,449
16 Jan 26	140.50000 +4.00	141.50	133.50	137.50	5,578
15 Jan 26	136.50000 -3.50	141.00	134.50	139.00	1,460
14 Jan 26	140.00000 -0.50	140.00	137.00	140.00	3,406
13 Jan 26	140.50000 +1.00	142.50	136.50	140.50	5,448
12 Jan 26	139.50000 +0.50	148.50	134.50	139.00	6,303
09 Jan 26	139.00000 +2.50	141.50	134.00	136.00	8,348
08 Jan 26	136.50000 -4.50	143.00	129.50	140.50	7,907
07 Jan 26	141.00000 +8.00	142.00	132.00	134.50	9,833
06 Jan 26	133.00000 +3.00	139.50	129.00	131.00	7,372
05 Jan 26	130.00000 +6.50	131.00	126.00	126.00	4,220
02 Jan 26	123.50000 +7.00	126.00	118.50	118.50	3,539
30 Dec 25	116.50000 -5.50	121.00	115.50	121.00	2,750
29 Dec 25	122.00000 +4.00	125.00	118.50	119.50	6,149
23 Dec 25	118.00000 -4.00	120.50	116.00	119.50	5,346
22 Dec 25	122.00000 +14.00	123.50	108.00	108.00	19,163
19 Dec 25	108.00000 -1.00	108.00	104.50	104.50	2,933
18 Dec 25	109.00000 +0.00	109.00	109.00	109.00	3,419
17 Dec 25	109.00000 +0.00	109.00	109.00	109.00	3,220
16 Dec 25	109.00000 +0.00	109.00	109.00	109.00	5,055
15 Dec 25	109.00000 +0.00	109.00	109.00	109.00	4,431
12 Dec 25	109.00000 +0.00	109.00	109.00	109.00	850
11 Dec 25	109.00000 -0.50	111.00	108.00	109.50	1,380
10 Dec 25	109.50000 -1.50	111.50	107.50	111.50	2,433
09 Dec 25	111.00000 +0.00	116.00	110.50	111.00	2,827
08 Dec 25	111.00000 -1.50	114.50	110.50	114.50	1,394
05 Dec 25	112.50000 +0.50	116.00	112.00	113.00	3,052
04 Dec 25	112.00000 +0.50	112.50	106.00	110.00	3,717
03 Dec 25	111.50000 +1.50	112.00	107.50	111.50	2,491
02 Dec 25	110.00000 -6.50	116.50	109.00	116.00	2,189
01 Dec 25	116.50000 +2.50	118.50	112.00	118.50	4,083
28 Nov 25	114.00000 +1.50	119.00	112.50	117.00	7,443
27 Nov 25	112.50000 +15.10	120.50	110.50	112.50	10,370
26 Nov 25	97.40000 +0.00	97.40	97.40	97.40	0
25 Nov 25	97.40000 -2.40	99.80	95.80	99.80	3,381
24 Nov 25	99.80000 +2.80	101.50	97.60	99.00	3,268
21 Nov 25	97.00000 -5.00	101.00	95.20	99.40	4,674
20 Nov 25	102.00000 -1.50	108.50	101.50	107.00	2,609
19 Nov 25	103.50000 -0.50	106.00	100.50	103.50	3,612
18 Nov 25	104.00000 -2.50	107.00	102.50	105.00	2,813
17 Nov 25	106.50000 -1.50	111.50	106.50	106.50	2,551
14 Nov 25	108.00000 +2.00	111.00	104.00	111.00	3,376
13 Nov 25	106.00000 +0.00	106.00	106.00	106.00	6,447
12 Nov 25	106.00000 -2.50	113.00	106.00	110.50	4,475
11 Nov 25	108.50000 +3.00	109.00	105.00	105.50	2,472
10 Nov 25	105.50000 +4.50	113.50	105.00	106.50	10,056
07 Nov 25	101.00000 +0.00	101.00	101.00	101.00	2,746
06 Nov 25	101.00000 -2.50	105.00	99.00	105.00	2,590
05 Nov 25	103.50000 -2.50	106.00	102.50	106.00	2,362
04 Nov 25	106.00000 -3.00	108.50	104.50	108.50	3,484
03 Nov 25	109.00000 +9.80	118.50	105.00	105.50	16,080
31 Oct 25	99.20000 +3.80	103.50	95.00	95.00	6,378
30 Oct 25	95.40000 -6.60	103.00	95.00	100.00	6,224
29 Oct 25	102.00000 -4.00	106.00	101.50	104.50	2,931
28 Oct 25	106.00000 -3.50	109.00	103.50	108.00	6,438
27 Oct 25	109.50000 -8.00	119.00	109.50	118.50	2,825
24 Oct 25	117.50000 +3.00	119.50	109.50	114.50	7,282
23 Oct 25	114.50000 -0.50	122.00	113.00	116.50	4,456
22 Oct 25	115.00000 -7.50	122.50	115.00	122.50	3,874
21 Oct 25	122.50000 +8.50	122.50	116.00	116.00	5,250
20 Oct 25	114.00000 +0.50	123.00	114.00	119.00	7,879
17 Oct 25	113.50000 -13.00	125.50	113.00	122.00	15,424
16 Oct 25	126.50000 -11.50	139.00	125.00	138.50	9,520
15 Oct 25	138.00000 +18.00	145.00	120.00	120.00	20,776
14 Oct 25	120.00000 -5.50	125.50	117.50	124.50	6,829
13 Oct 25	125.50000 +1.50	131.00	123.00	130.00	6,845
10 Oct 25	124.00000 -12.50	140.50	123.00	136.00	11,769
09 Oct 25	136.50000 -9.50	147.50	129.00	132.00	17,421
08 Oct 25	146.00000 +0.00	146.00	146.00	146.00	17,562
07 Oct 25	146.00000 -11.50	162.00	145.50	160.00	11,282
06 Oct 25	157.50000 -17.00	167.00	141.50	167.00	51,247
03 Oct 25	174.50000 +49.00	194.00	134.00	134.50	79,158
02 Oct 25	125.50000 +21.50	134.00	110.50	110.50	35,601
01 Oct 25	104.00000 -4.00	106.00	95.20	102.50	15,491
30 Sep 25	108.00000 +0.00	108.00	108.00	108.00	15,358
29 Sep 25	108.00000 +23.20	113.50	88.20	88.20	39,428
26 Sep 25	84.80000 +4.00	85.60	81.00	81.00	21,153
25 Sep 25	80.80000 +15.00	83.20	65.00	66.40	31,818
24 Sep 25	65.80000 -0.20	66.60	65.20	65.20	1,112
23 Sep 25	66.00000 +1.00	67.20	64.00	65.40	3,889
22 Sep 25	65.00000 +0.00	65.00	65.00	65.00	389
19 Sep 25	65.00000 +0.00	65.40	65.00	65.20	737
18 Sep 25	65.00000 +0.80	65.00	64.20	64.20	896
17 Sep 25	64.20000 -1.00	65.00	64.00	64.20	420
16 Sep 25	65.20000 +1.00	65.60	64.00	64.00	1,132
15 Sep 25	64.20000 -1.00	66.20	63.60	65.00	4,816
12 Sep 25	65.20000 -1.60	66.00	65.20	65.60	581
11 Sep 25	66.80000 +1.40	66.80	66.40	66.40	254
10 Sep 25	65.40000 -0.20	66.20	64.80	65.60	554
09 Sep 25	65.60000 -2.20	67.40	65.60	67.40	212
08 Sep 25	67.80000 +0.40	67.80	67.20	67.80	139
05 Sep 25	67.40000 -0.60	69.40	66.20	69.40	2,424
04 Sep 25	68.00000 -1.80	70.20	68.00	70.20	1,062
03 Sep 25	69.80000 +5.60	71.00	65.20	65.20	6,048
02 Sep 25	64.20000 -2.80	66.20	64.20	66.20	1,177
01 Sep 25	67.00000 +1.00	67.40	65.80	66.80	325
29 Aug 25	66.00000 -0.60	67.80	66.00	66.80	805
28 Aug 25	66.60000 -0.20	68.00	66.20	68.00	155
27 Aug 25	66.80000 +1.60	67.40	64.20	65.20	741
26 Aug 25	65.20000 -3.00	67.60	65.20	67.60	2,367
25 Aug 25	68.20000 +0.80	68.20	67.00	67.00	252
22 Aug 25	67.40000 -1.20	69.20	67.20	68.00	1,269
21 Aug 25	68.60000 +0.40	69.00	68.00	69.00	537
20 Aug 25	68.20000 -1.60	70.80	68.20	70.40	452
19 Aug 25	69.80000 +0.20	70.60	69.00	69.40	701
18 Aug 25	69.60000 -0.20	70.80	69.40	69.80	1,091
15 Aug 25	69.80000 -0.20	71.40	68.60	71.40	1,086
14 Aug 25	70.00000 +2.00	70.00	68.20	68.80	440
13 Aug 25	68.00000 -2.80	68.40	67.00	68.40	1,503
12 Aug 25	70.80000 +0.00	70.80	70.80	70.80	1,365
11 Aug 25	70.80000 +4.80	72.60	69.40	70.40	4,622
08 Aug 25	66.00000 -0.40	67.20	64.80	66.20	3,902
07 Aug 25	66.40000 -0.20	68.40	66.00	68.20	2,573
06 Aug 25	66.60000 +0.40	67.80	65.80	65.80	1,664
05 Aug 25	66.20000 +1.20	67.20	65.20	65.20	1,506
04 Aug 25	65.00000 -1.80	66.40	63.60	66.20	1,920
01 Aug 25	66.80000 -1.40	68.00	66.60	68.00	1,239
31 Jul 25	68.20000 -2.20	70.80	67.60	70.80	963
30 Jul 25	70.40000 -1.40	72.20	70.40	71.80	548
29 Jul 25	71.80000 +0.40	72.80	71.40	71.60	1,038
28 Jul 25	71.40000 +0.80	73.00	71.00	72.00	2,266
25 Jul 25	70.60000 -0.80	71.20	70.40	71.00	1,023
24 Jul 25	71.40000 +3.20	71.80	70.40	70.60	304
23 Jul 25	68.20000 +0.00	68.20	68.20	68.20	767
22 Jul 25	68.20000 -1.80	70.00	68.00	69.60	2,572
21 Jul 25	70.00000 -0.80	70.60	69.80	70.60	303
18 Jul 25	70.80000 -0.20	71.00	70.20	71.00	314
17 Jul 25	71.00000 -1.80	71.20	69.80	70.80	1,741
16 Jul 25	72.80000 +0.00	72.80	72.80	72.80	728
15 Jul 25	72.80000 -1.60	74.20	72.80	74.20	200
14 Jul 25	74.40000 -2.60	75.80	74.00	75.80	1,554
11 Jul 25	77.00000 -1.00	78.00	76.40	78.00	395
10 Jul 25	78.00000 +0.00	78.60	77.00	77.60	1,122
09 Jul 25	78.00000 +2.20	78.80	76.60	77.20	2,677
08 Jul 25	75.80000 +2.40	76.80	74.00	74.00	2,311
07 Jul 25	73.40000 +0.20	73.40	72.60	73.20	895
04 Jul 25	73.20000 +0.20	73.40	71.80	72.00	1,676
03 Jul 25	73.00000 +0.20	73.40	72.00	73.00	2,084
02 Jul 25	72.80000 -0.20	72.80	71.80	72.20	8,436
01 Jul 25	73.00000 +0.00	73.00	73.00	73.00	1,908
30 Jun 25	73.00000 +0.00	73.00	73.00	73.00	4,117
27 Jun 25	73.00000 +2.40	74.80	70.20	71.00	7,374
26 Jun 25	70.60000 +3.60	71.20	67.00	67.20	5,096
25 Jun 25	67.00000 -1.60	68.80	66.80	67.80	3,620
24 Jun 25	68.60000 -1.60	70.80	67.80	70.80	4,448
23 Jun 25	70.20000 -2.00	72.20	70.00	71.60	1,580
20 Jun 25	72.20000 +0.40	72.60	71.60	71.60	2,293
19 Jun 25	71.80000 -2.20	74.00	71.80	73.60	1,344
18 Jun 25	74.00000 +0.00	74.40	73.00	74.20	4,053
17 Jun 25	74.00000 +0.00	74.40	71.00	74.40	4,824
16 Jun 25	74.00000 -1.60	77.40	72.60	77.00	12,672
13 Jun 25	75.60000 -1.40	75.80	74.60	75.60	3,342
12 Jun 25	77.00000 -1.00	80.00	77.00	77.80	2,206
11 Jun 25	78.00000 -3.20	82.00	78.00	82.00	1,882
10 Jun 25	81.20000 -1.60	84.00	81.20	83.20	5,253
09 Jun 25	82.80000 +3.40	82.80	79.80	81.00	2,205
06 Jun 25	79.40000 +2.60	81.00	78.20	78.20	7,571
05 Jun 25	76.80000 +0.60	78.20	76.00	76.80	4,804
04 Jun 25	76.20000 -0.20	77.00	75.60	77.00	2,285
03 Jun 25	76.40000 +0.80	78.20	75.60	76.20	8,234
02 Jun 25	75.60000 -1.20	78.40	74.80	77.20	10,378
30 May 25	76.80000 +1.40	76.80	74.60	75.00	4,374
29 May 25	75.40000 +4.20	76.80	72.60	73.00	7,315
28 May 25	71.20000 +0.20	72.00	70.60	71.40	3,438
27 May 25	71.00000 -1.00	72.20	69.80	72.20	6,196
26 May 25	72.00000 +8.20	72.60	64.80	64.80	12,124
23 May 25	63.80000 -3.00	66.40	62.80	66.40	6,408
22 May 25	66.80000 -0.80	67.40	65.60	67.20	733
21 May 25	67.60000 +0.60	67.60	65.40	65.60	955
20 May 25	67.00000 +0.00	67.60	66.20	67.00	686
19 May 25	67.00000 +0.40	67.80	66.80	67.00	448
16 May 25	66.60000 -0.60	67.40	66.20	67.20	269
15 May 25	67.20000 -0.20	67.80	66.80	67.80	411
14 May 25	67.40000 +1.00	67.80	66.20	66.20	1,351
13 May 25	66.40000 +0.60	67.00	65.00	66.20	1,640
12 May 25	65.80000 -1.60	67.60	64.60	67.60	2,532
09 May 25	67.40000 -2.60	68.80	66.20	68.60	2,920
08 May 25	70.00000 -0.60	70.80	66.00	70.40	6,341
07 May 25	70.60000 -1.20	72.00	70.00	71.40	3,699
06 May 25	71.80000 +0.60	72.40	69.60	71.40	7,499
05 May 25	71.20000 +0.20	71.20	69.80	71.00	1,632
02 May 25	71.00000 +0.00	71.80	69.60	71.00	4,442
30 Apr 25	71.00000 +0.00	71.60	69.80	71.60	1,080
29 Apr 25	71.00000 -0.80	72.40	70.40	72.40	955
28 Apr 25	71.80000 -1.00	72.80	71.80	72.80	819
25 Apr 25	72.80000 +0.00	72.80	71.60	72.20	1,493
24 Apr 25	72.80000 +0.20	73.00	70.40	73.00	803
23 Apr 25	72.60000 +0.20	73.00	71.60	72.20	3,713
22 Apr 25	72.40000 -0.40	72.80	70.00	72.20	2,661
17 Apr 25	72.80000 -1.60	74.80	71.20	74.00	3,577
16 Apr 25	74.40000 +0.00	78.00	73.00	75.40	1,331
15 Apr 25	74.40000 +0.40	75.00	73.40	74.20	6,345
14 Apr 25	74.00000 +1.20	75.80	73.60	75.00	3,916
11 Apr 25	72.80000 -1.20	76.20	72.40	76.20	2,936
10 Apr 25	74.00000 +1.60	77.80	72.80	77.80	6,361
09 Apr 25	72.40000 +3.40	73.00	69.00	69.00	8,330
08 Apr 25	69.00000 +4.80	70.00	66.00	66.20	2,878
07 Apr 25	64.20000 -2.20	64.40	60.60	62.80	6,237
04 Apr 25	66.40000 -3.60	71.20	65.80	71.00	2,405
03 Apr 25	70.00000 -0.40	70.80	67.00	68.60	5,384
02 Apr 25	70.40000 -0.20	70.80	68.60	70.20	2,063
01 Apr 25	70.60000 +0.00	72.00	69.60	72.00	903
31 Mar 25	70.60000 -0.40	70.80	69.40	70.80	971
28 Mar 25	71.00000 +0.80	71.20	69.20	71.20	2,476
27 Mar 25	70.20000 -1.00	71.20	69.40	71.20	1,165
26 Mar 25	71.20000 +1.40	71.60	68.60	69.20	4,330
25 Mar 25	69.80000 -3.00	72.20	68.40	71.60	4,105
24 Mar 25	72.80000 +2.00	74.00	72.20	74.00	5,125
21 Mar 25	70.80000 -6.00	78.20	69.80	77.60	17,052
20 Mar 25	76.80000 -6.60	84.60	74.00	84.00	16,002
19 Mar 25	83.40000 +2.00	87.80	82.20	82.60	10,222
18 Mar 25	81.40000 +4.60	84.00	78.20	83.60	12,023
17 Mar 25	76.80000 +3.40	77.00	74.80	75.40	7,107
14 Mar 25	73.40000 +1.80	73.60	71.40	71.80	5,361
13 Mar 25	71.60000 +4.00	71.60	68.40	68.40	4,331
12 Mar 25	67.60000 -1.80	70.60	66.20	69.00	7,829
11 Mar 25	69.40000 -5.20	75.40	66.80	74.80	15,372
10 Mar 25	74.60000 -1.80	77.80	74.40	77.20	13,735
07 Mar 25	76.40000 +0.80	77.00	76.40	77.00	12,279
06 Mar 25	75.60000 +6.60	76.80	71.00	72.20	22,285
05 Mar 25	69.00000 +0.80	70.60	65.60	69.00	7,905
04 Mar 25	68.20000 +0.20	69.00	66.80	69.00	8,767
03 Mar 25	68.00000 +4.00	68.00	64.80	66.40	5,272
28 Feb 25	64.00000 -3.00	67.00	64.00	67.00	3,430
27 Feb 25	67.00000 +0.60	67.80	66.80	66.80	1,625
26 Feb 25	66.40000 +0.20	67.00	65.20	65.20	495
25 Feb 25	66.20000 +3.00	67.00	63.60	64.80	867
24 Feb 25	63.20000 -0.20	63.80	62.80	63.20	458
21 Feb 25	63.40000 +0.00	66.00	63.00	65.80	779
20 Feb 25	63.40000 +0.20	68.40	62.20	63.20	4,524
19 Feb 25	63.20000 +0.00	63.20	62.20	62.40	927
18 Feb 25	63.20000 -1.80	64.60	60.40	63.60	10,083
17 Feb 25	65.00000 -3.40	69.00	64.40	69.00	4,823
14 Feb 25	68.40000 +4.80	69.20	63.80	63.80	9,376
13 Feb 25	63.60000 +3.40	66.00	60.80	61.00	4,507
12 Feb 25	60.20000 +0.00	61.00	59.60	60.60	403
11 Feb 25	60.20000 +2.20	60.20	57.60	58.80	2,370
10 Feb 25	58.00000 +0.80	58.00	56.20	56.20	341
07 Feb 25	57.20000 -0.20	58.40	56.60	58.40	707
06 Feb 25	57.40000 -1.00	58.80	55.80	58.80	3,880
05 Feb 25	58.40000 +1.40	58.80	56.00	56.00	1,930
04 Feb 25	57.00000 -2.00	60.60	54.80	60.20	3,811
03 Feb 25	59.00000 +1.60	59.20	55.60	56.40	1,300
31 Jan 25	57.40000 +2.60	58.00	53.80	55.00	3,898
30 Jan 25	54.80000 +1.20	55.00	53.60	53.80	2,072
29 Jan 25	53.60000 -0.40	54.40	51.80	54.20	1,844
28 Jan 25	54.00000 +3.20	54.00	50.60	51.00	885
27 Jan 25	50.80000 +2.10	50.80	48.80	48.80	5,794
24 Jan 25	48.70000 +0.00	48.80	48.40	48.40	866
23 Jan 25	48.70000 +0.00	49.50	48.30	49.50	553
22 Jan 25	48.70000 -0.20	49.40	48.20	48.20	164
21 Jan 25	48.90000 +0.40	49.20	47.50	47.50	2,711
20 Jan 25	48.50000 +0.90	48.70	47.60	48.20	2,962
17 Jan 25	47.60000 -0.40	48.40	47.20	47.20	635
16 Jan 25	48.00000 +0.30	48.40	47.90	48.00	728
15 Jan 25	47.70000 -0.50	48.50	47.00	48.50	355
14 Jan 25	48.20000 -0.40	48.50	48.20	48.50	66
13 Jan 25	48.60000 +1.10	48.70	48.30	48.40	1,264
10 Jan 25	47.50000 -0.60	48.30	47.40	47.40	918
09 Jan 25	48.10000 +1.20	48.10	47.00	47.10	2,077
08 Jan 25	46.90000 -0.30	46.90	46.20	46.60	176
07 Jan 25	47.20000 -0.10	47.20	46.20	46.80	2,794
06 Jan 25	47.30000 +0.00	47.30	47.00	47.20	445
03 Jan 25	47.30000 -0.70	47.30	47.30	47.30	53
02 Jan 25	48.00000 +0.10	48.70	47.10	48.70	1,533
30 Dec 24	47.90000 +0.10	48.00	47.60	48.00	1,002
27 Dec 24	47.80000 -1.10	49.00	47.60	48.90	1,818
23 Dec 24	48.90000 +1.50	49.00	47.10	47.70	4,585
20 Dec 24	47.40000 +0.10	47.60	46.50	47.60	225
19 Dec 24	47.30000 -0.30	47.30	46.20	46.50	852
18 Dec 24	47.60000 +0.10	47.70	47.60	47.70	20
17 Dec 24	47.50000 +0.50	48.00	47.00	47.10	1,698
16 Dec 24	47.00000 +1.00	47.50	44.90	45.70	11,642
13 Dec 24	46.00000 +0.00	46.60	45.90	45.90	1,472
12 Dec 24	46.00000 +0.10	46.70	45.00	45.00	2,086
11 Dec 24	45.90000 +0.90	45.90	45.60	45.70	126
10 Dec 24	45.00000 -1.20	45.20	45.00	45.00	1,473
09 Dec 24	46.20000 -0.80	46.90	46.20	46.30	2,422
06 Dec 24	47.00000 -1.20	48.90	47.00	48.70	3,253
05 Dec 24	48.20000 +1.30	48.20	47.20	47.20	742
04 Dec 24	46.90000 +0.00	46.90	46.30	46.30	104
03 Dec 24	46.90000 +0.00	47.40	46.50	46.50	140
02 Dec 24	46.90000 +0.10	47.30	46.20	46.90	102
29 Nov 24	46.80000 +0.20	46.80	46.10	46.10	790
28 Nov 24	46.60000 +0.20	46.60	46.20	46.20	100
27 Nov 24	46.40000 -0.50	47.30	46.40	47.30	1,050
26 Nov 24	46.90000 +0.20	47.40	46.30	46.50	759
25 Nov 24	46.70000 +0.40	46.80	46.40	46.80	7,514
22 Nov 24	46.30000 +0.10	46.80	46.20	46.50	709
21 Nov 24	46.20000 +0.00	46.50	46.20	46.50	64
20 Nov 24	46.20000 -0.80	47.70	46.00	47.70	2,282
19 Nov 24	47.00000 -0.50	47.90	46.80	47.10	1,634
18 Nov 24	47.50000 +0.90	47.50	46.00	46.00	416
15 Nov 24	46.60000 +0.30	47.70	45.70	46.40	2,015
14 Nov 24	46.30000 +0.40	46.40	46.30	46.40	275
13 Nov 24	45.90000 -0.50	46.40	45.60	46.40	822
12 Nov 24	46.40000 +0.70	46.40	45.30	46.00	1,664
11 Nov 24	45.70000 +0.00	45.80	45.20	45.80	1,848
08 Nov 24	45.70000 +0.50	45.70	44.40	45.30	1,255
07 Nov 24	45.20000 +0.00	45.30	45.20	45.30	414
06 Nov 24	45.20000 +0.10	45.20	44.90	44.90	440
05 Nov 24	45.10000 -0.20	45.20	45.00	45.10	828
04 Nov 24	45.30000 +0.00	45.30	45.20	45.20	412
01 Nov 24	45.30000 +0.00	45.40	45.30	45.40	16
31 Oct 24	45.30000 +0.00	45.30	45.00	45.00	211
30 Oct 24	45.30000 -0.30	45.50	45.30	45.50	555
29 Oct 24	45.60000 +0.20	45.60	45.20	45.30	541
28 Oct 24	45.40000 -0.40	45.50	45.00	45.00	300
25 Oct 24	45.80000 +0.30	45.80	45.10	45.50	349
24 Oct 24	45.50000 +0.50	45.60	45.00	45.00	1,010
23 Oct 24	45.00000 -0.20	45.60	44.70	45.40	1,437
22 Oct 24	45.20000 -0.10	45.20	45.00	45.00	254
21 Oct 24	45.30000 +0.50	45.30	45.00	45.10	486
18 Oct 24	44.80000 +0.00	44.80	44.40	44.80	243
16 Oct 24	44.80000 +0.00	44.90	44.80	44.90	504
15 Oct 24	44.80000 -0.40	45.30	44.80	45.30	193
14 Oct 24	45.20000 +0.40	45.50	45.20	45.50	240
11 Oct 24	44.80000 -1.10	45.10	44.80	45.00	805
10 Oct 24	45.90000 +1.30	45.90	45.30	45.30	2,003
09 Oct 24	44.60000 +0.40	44.60	44.60	44.60	25
08 Oct 24	44.20000 -1.00	45.10	43.70	45.10	1,529
07 Oct 24	45.20000 -0.30	45.40	44.90	44.90	736
04 Oct 24	45.50000 +0.30	45.50	45.10	45.40	1,500
03 Oct 24	45.20000 +0.40	45.50	44.90	44.90	3,537
02 Oct 24	44.80000 +0.20	44.80	44.40	44.40	1,202
01 Oct 24	44.60000 +0.20	44.80	44.10	44.70	455
30 Sep 24	44.40000 +0.20	44.40	44.00	44.10	1,030
27 Sep 24	44.20000 +0.20	44.40	43.80	43.80	1,084
26 Sep 24	44.00000 -0.50	44.10	43.80	44.10	205
25 Sep 24	44.50000 -0.30	44.90	44.10	44.80	580
24 Sep 24	44.80000 +0.10	44.80	44.50	44.70	781
23 Sep 24	44.70000 +0.10	44.70	44.10	44.10	629
20 Sep 24	44.60000 -0.30	44.60	44.30	44.30	350
19 Sep 24	44.90000 -0.20	45.40	44.60	45.10	654
18 Sep 24	45.10000 -0.10	45.30	44.80	45.00	1,516
17 Sep 24	45.20000 +0.20	45.20	44.10	44.10	1,194
16 Sep 24	45.00000 +0.30	45.10	44.60	45.10	370
12 Sep 24	44.70000 +0.50	44.80	44.10	44.20	1,881
11 Sep 24	44.20000 +0.60	44.60	43.60	43.80	364
10 Sep 24	43.60000 -0.40	44.30	43.40	43.80	4,354
09 Sep 24	44.00000 +0.40	44.30	43.70	44.30	507
06 Sep 24	43.60000 -0.90	44.30	43.20	44.10	2,848
05 Sep 24	44.50000 +0.20	44.50	44.00	44.30	567
04 Sep 24	44.30000 -0.30	44.50	44.20	44.50	813
03 Sep 24	44.60000 -0.30	45.40	44.50	45.00	633
02 Sep 24	44.90000 +0.10	44.90	44.50	44.60	1,492
30 Aug 24	44.80000 -0.30	45.30	44.80	44.90	2,338
29 Aug 24	45.10000 +0.60	45.50	44.40	44.50	4,435
28 Aug 24	44.50000 -1.40	45.30	44.30	45.30	2,165
27 Aug 24	45.90000 +1.70	46.00	44.30	44.30	2,582
26 Aug 24	44.20000 +0.10	44.20	43.70	43.70	613
23 Aug 24	44.10000 +0.00	44.10	43.70	44.00	540
21 Aug 24	44.10000 +0.10	44.10	43.80	43.90	316
20 Aug 24	44.00000 +0.10	44.00	43.80	44.00	1,716
19 Aug 24	43.90000 +0.10	44.00	43.60	43.60	912
16 Aug 24	43.80000 +0.00	43.80	43.60	43.80	58
15 Aug 24	43.80000 +0.40	43.80	43.60	43.60	789
14 Aug 24	43.40000 -0.40	43.50	43.00	43.50	790
13 Aug 24	43.80000 -0.10	43.80	43.60	43.60	24
09 Aug 24	43.90000 +0.30	43.90	43.40	43.40	91
08 Aug 24	43.60000 +0.00	44.00	43.20	43.20	1,013
07 Aug 24	43.60000 +0.60	43.60	43.30	43.40	727
06 Aug 24	43.00000 +0.50	43.40	42.50	43.00	474
05 Aug 24	42.50000 -0.80	43.00	41.60	41.60	2,969
02 Aug 24	43.30000 -0.80	43.80	43.00	43.70	2,248
01 Aug 24	44.10000 +0.20	44.30	44.10	44.30	34
31 Jul 24	43.90000 -0.20	44.00	43.90	44.00	54
30 Jul 24	44.10000 +0.30	44.10	43.80	43.80	752
29 Jul 24	43.80000 +0.00	44.00	43.80	44.00	3
26 Jul 24	43.80000 +0.00	43.80	43.60	43.60	100
25 Jul 24	43.80000 +0.10	43.80	43.50	43.50	877
24 Jul 24	43.70000 +0.10	43.70	43.50	43.50	432
23 Jul 24	43.60000 -0.10	43.70	43.50	43.70	6
22 Jul 24	43.70000 +0.20	43.70	43.60	43.60	112
19 Jul 24	43.50000 -0.30	43.50	43.50	43.50	1,086
18 Jul 24	43.80000 -0.10	43.80	43.70	43.70	110
17 Jul 24	43.90000 +0.00	44.00	43.70	44.00	696
16 Jul 24	43.90000 +0.90	44.00	43.40	43.60	4,642
15 Jul 24	43.00000 -0.80	44.20	43.00	44.20	393
12 Jul 24	43.80000 +0.80	44.40	43.70	43.70	3,487
11 Jul 24	43.00000 -1.10	43.70	43.00	43.70	524
10 Jul 24	44.10000 -0.30	44.50	43.70	44.50	1,375
09 Jul 24	44.40000 +0.40	44.60	43.70	43.70	902
08 Jul 24	44.00000 -0.20	44.30	43.80	44.30	451
05 Jul 24	44.20000 -0.50	44.30	44.00	44.30	500
04 Jul 24	44.70000 +0.70	44.70	44.30	44.30	4
03 Jul 24	44.00000 +0.00	44.00	44.00	44.00	615
02 Jul 24	44.00000 -0.20	44.00	43.60	43.60	222
01 Jul 24	44.20000 +0.70	44.20	43.70	43.70	356
28 Jun 24	43.50000 -1.00	44.00	43.50	44.00	187
26 Jun 24	44.50000 +0.60	45.80	43.50	43.50	8,372
25 Jun 24	43.90000 +0.00	44.00	43.70	44.00	8,639
24 Jun 24	43.90000 +0.10	44.00	43.90	43.90	152
21 Jun 24	43.80000 -0.10	43.80	43.50	43.50	2
20 Jun 24	43.90000 +0.10	44.00	43.70	44.00	405
18 Jun 24	43.80000 +0.00	44.10	43.80	44.10	256
17 Jun 24	43.80000 +0.00	44.00	43.80	44.00	5
14 Jun 24	43.80000 -0.20	44.10	43.80	44.10	652
13 Jun 24	44.00000 +0.20	44.30	43.30	43.60	1,390
12 Jun 24	43.80000 +0.00	44.20	43.80	44.20	148
11 Jun 24	43.80000 +0.00	44.00	43.80	44.00	15
10 Jun 24	43.80000 +0.00	44.50	43.20	43.20	1,428
06 Jun 24	43.80000 +0.20	44.00	43.60	43.60	2,160
05 Jun 24	43.60000 -0.10	43.70	43.60	43.70	6
04 Jun 24	43.70000 +0.10	43.70	43.50	43.50	2,078
03 Jun 24	43.60000 +0.10	43.60	43.40	43.50	123
31 May 24	43.50000 -0.10	43.60	43.00	43.60	2,773
30 May 24	43.60000 +0.30	43.60	43.30	43.50	1,646
29 May 24	43.30000 +0.00	43.50	43.30	43.50	154
28 May 24	43.30000 +0.00	43.30	43.00	43.00	500
27 May 24	43.30000 -0.10	43.30	43.10	43.10	35
24 May 24	43.40000 +0.00	43.40	43.10	43.10	44
23 May 24	43.40000 +0.20	43.60	43.40	43.50	13
22 May 24	43.20000 -0.20	43.20	43.20	43.20	25
21 May 24	43.40000 +0.00	43.40	43.20	43.20	1
20 May 24	43.40000 +0.30	43.60	43.00	43.00	920
17 May 24	43.10000 -0.10	43.50	43.10	43.50	620
16 May 24	43.20000 -0.20	43.40	43.20	43.40	34
15 May 24	43.40000 +0.60	43.50	43.20	43.40	409
14 May 24	42.80000 -0.30	43.10	42.50	43.10	2,727
13 May 24	43.10000 -0.20	43.30	43.10	43.10	3,642
10 May 24	43.30000 +0.10	43.30	43.00	43.00	72
09 May 24	43.20000 -0.20	43.30	43.20	43.30	1,241
08 May 24	43.40000 -0.10	43.50	43.20	43.20	111
07 May 24	43.50000 +0.10	43.50	43.20	43.20	199
06 May 24	43.40000 +0.10	43.40	42.50	43.00	1,235
03 May 24	43.30000 -0.10	43.50	43.00	43.50	141
02 May 24	43.40000 +0.00	43.60	43.00	43.60	651
30 Apr 24	43.40000 +0.20	43.60	43.20	43.50	1,478
29 Apr 24	43.20000 -0.10	43.40	43.00	43.00	90
26 Apr 24	43.30000 -0.10	43.50	43.30	43.50	135
25 Apr 24	43.40000 +0.10	43.60	43.20	43.20	1,170
24 Apr 24	43.30000 +0.10	43.50	43.20	43.50	165
23 Apr 24	43.20000 -0.10	43.90	43.00	43.80	275
22 Apr 24	43.30000 +0.10	43.80	42.80	43.80	2,188
19 Apr 24	43.20000 -0.20	43.50	43.20	43.40	1,156
18 Apr 24	43.40000 +0.20	43.50	43.10	43.40	1,969
17 Apr 24	43.20000 +0.10	43.20	42.60	42.60	1,860
16 Apr 24	43.10000 +0.00	43.30	42.80	43.30	572
15 Apr 24	43.10000 -0.20	43.20	42.80	43.00	1,696
12 Apr 24	43.30000 +0.20	43.30	43.00	43.20	880
11 Apr 24	43.10000 -0.10	43.20	42.70	43.10	284
10 Apr 24	43.20000 -0.20	43.40	42.90	43.20	2,247
09 Apr 24	43.40000 +0.00	43.50	43.30	43.50	350
08 Apr 24	43.40000 +0.00	43.40	43.30	43.30	100
05 Apr 24	43.40000 +0.00	43.70	43.30	43.30	5,978
04 Apr 24	43.40000 -0.10	43.50	43.30	43.30	427
03 Apr 24	43.50000 +0.00	43.50	43.50	43.50	1
02 Apr 24	43.50000 -0.10	43.60	43.30	43.60	545
28 Mar 24	43.60000 +0.10	43.60	43.25	43.25	643
27 Mar 24	43.50000 +0.00	43.60	43.30	43.30	671
26 Mar 24	43.50000 +0.25	43.60	43.30	43.60	99
25 Mar 24	43.25000 -0.35	43.30	43.25	43.25	1,489
22 Mar 24	43.60000 +0.15	43.60	43.25	43.25	631
21 Mar 24	43.45000 -0.05	43.55	43.30	43.30	1,071
20 Mar 24	43.50000 +0.05	43.60	43.25	43.30	976
19 Mar 24	43.45000 -0.05	43.50	43.30	43.50	3,685
18 Mar 24	43.50000 +0.00	43.60	43.30	43.60	384
15 Mar 24	43.50000 +0.00	43.70	43.25	43.70	1,902
14 Mar 24	43.50000 +0.20	43.50	43.30	43.30	391
13 Mar 24	43.30000 -0.10	43.70	43.30	43.70	708
12 Mar 24	43.40000 -0.30	43.70	43.35	43.70	546
11 Mar 24	43.70000 +0.25	43.70	43.35	43.40	1,591
08 Mar 24	43.45000 -0.05	43.50	43.25	43.30	723
07 Mar 24	43.50000 +0.00	43.50	43.25	43.25	409
06 Mar 24	43.50000 +0.10	43.50	43.30	43.30	681
05 Mar 24	43.40000 +0.00	43.50	43.25	43.30	1,760
04 Mar 24	43.40000 -0.10	43.40	43.25	43.35	1,137
01 Mar 24	43.50000 +0.30	43.50	43.20	43.45	1,069
29 Feb 24	43.20000 -0.35	43.45	43.00	43.00	459
28 Feb 24	43.55000 +0.15	43.55	43.55	43.55	6
27 Feb 24	43.40000 +0.05	43.40	43.20	43.20	558
26 Feb 24	43.35000 +0.15	43.40	43.05	43.05	1,123
23 Feb 24	43.20000 -0.30	43.20	43.15	43.20	827
22 Feb 24	43.50000 +0.20	43.50	43.25	43.25	2,381
21 Feb 24	43.30000 -0.20	43.50	43.10	43.10	141
20 Feb 24	43.50000 +0.25	43.50	43.10	43.10	3,260
19 Feb 24	43.25000 -0.25	43.25	43.15	43.15	756
16 Feb 24	43.50000 -0.05	43.50	43.25	43.25	1,273
15 Feb 24	43.55000 +0.00	43.55	43.20	43.55	1,217
14 Feb 24	43.55000 +0.05	43.60	43.20	43.50	1,659
13 Feb 24	43.50000 +0.00	43.50	43.10	43.50	5,552
12 Feb 24	43.50000 +0.10	43.50	43.00	43.40	3,395
09 Feb 24	43.40000 +0.15	43.40	43.05	43.25	982
08 Feb 24	43.25000 +0.00	43.25	43.05	43.05	102
07 Feb 24	43.25000 +0.45	43.35	42.90	43.00	2,613
06 Feb 24	42.80000 -0.20	43.00	42.75	42.75	3,511
05 Feb 24	43.00000 -0.10	43.00	43.00	43.00	1,563
02 Feb 24	43.10000 +0.05	43.45	43.05	43.45	305
01 Feb 24	43.05000 +0.00	43.10	43.05	43.10	46
31 Jan 24	43.05000 -0.50	43.55	42.85	43.55	7,570
30 Jan 24	43.55000 +0.05	43.85	43.50	43.55	1,239
29 Jan 24	43.50000 +0.05	43.85	43.50	43.50	281
26 Jan 24	43.45000 +0.40	43.50	43.20	43.50	82
25 Jan 24	43.05000 +0.05	43.50	43.05	43.20	444
24 Jan 24	43.00000 +0.05	43.20	42.85	42.85	3,076
23 Jan 24	42.95000 +0.25	42.95	42.80	42.85	338
22 Jan 24	42.70000 +0.05	42.90	42.40	42.40	1,464
19 Jan 24	42.65000 +0.00	42.65	42.60	42.65	1,447
18 Jan 24	42.65000 +0.15	42.75	42.60	42.60	293
17 Jan 24	42.50000 -0.05	42.70	42.35	42.55	1,137
16 Jan 24	42.55000 -0.25	42.70	42.55	42.55	964
15 Jan 24	42.80000 +0.10	42.95	42.60	42.75	2,436
12 Jan 24	42.70000 +0.00	42.75	42.70	42.75	8
11 Jan 24	42.70000 +0.10	42.75	42.50	42.50	170
10 Jan 24	42.60000 +0.00	42.80	42.45	42.65	512
09 Jan 24	42.60000 +0.05	42.65	42.45	42.65	468
08 Jan 24	42.55000 -0.35	42.75	42.35	42.60	2,052
05 Jan 24	42.90000 +0.05	43.00	42.45	42.45	1,027
04 Jan 24	42.85000 +0.30	42.85	42.30	42.55	1,369
03 Jan 24	42.55000 -0.20	42.75	42.30	42.50	603
02 Jan 24	42.75000 +0.35	42.95	42.25	42.35	1,535
29 Dec 23	42.40000 +0.05	42.45	41.75	41.75	526
28 Dec 23	42.35000 -0.15	42.40	41.90	42.20	2,066
27 Dec 23	42.50000 +0.65	42.50	41.55	41.80	1,691
22 Dec 23	41.85000 -0.55	42.15	41.65	41.85	6,866
21 Dec 23	42.40000 -0.10	42.40	41.85	42.00	2,519
20 Dec 23	42.50000 +0.40	42.50	41.80	42.00	3,067
19 Dec 23	42.10000 +0.05	42.10	41.55	42.05	2,627
18 Dec 23	42.05000 -0.05	42.45	41.70	41.70	2,047
15 Dec 23	42.10000 +0.00	42.35	42.00	42.35	1,090
14 Dec 23	42.10000 +0.25	42.30	42.00	42.00	1,439
13 Dec 23	41.85000 -0.65	42.40	41.85	42.40	382
12 Dec 23	42.50000 -0.30	42.65	42.40	42.50	1,067
11 Dec 23	42.80000 +0.55	43.00	42.15	42.15	810
08 Dec 23	42.25000 +0.65	42.45	41.95	41.95	1,560
07 Dec 23	41.60000 -0.15	41.90	41.60	41.65	4,547
06 Dec 23	41.75000 +0.05	42.05	41.70	41.75	860
05 Dec 23	41.70000 +0.00	41.75	41.65	41.65	2,551
04 Dec 23	41.70000 -0.25	41.85	41.70	41.85	538
01 Dec 23	41.95000 +0.15	42.25	41.80	42.10	3,102
30 Nov 23	41.80000 +0.00	41.80	41.75	41.75	559
29 Nov 23	41.80000 +0.40	42.05	41.15	41.15	2,172
28 Nov 23	41.40000 -0.20	41.90	41.40	41.45	3,816
27 Nov 23	41.60000 -0.35	41.90	41.60	41.80	4,705
24 Nov 23	41.95000 +0.35	42.25	41.65	41.75	11,592
23 Nov 23	41.60000 +0.15	41.90	41.55	41.75	2,812
22 Nov 23	41.45000 +0.25	41.70	41.45	41.70	511
21 Nov 23	41.20000 -0.30	41.90	40.95	41.50	4,875
20 Nov 23	41.50000 +0.00	41.95	41.10	41.60	3,746
17 Nov 23	41.50000 -0.10	41.80	41.40	41.65	4,985
16 Nov 23	41.60000 +0.00	41.80	41.50	41.55	2,984
15 Nov 23	41.60000 -0.10	42.20	41.60	42.20	1,106
14 Nov 23	41.70000 -0.05	42.05	41.65	41.75	3,953
13 Nov 23	41.75000 -0.15	42.10	41.40	41.90	4,171
10 Nov 23	41.90000 -0.25	42.10	41.75	41.90	3,962
09 Nov 23	42.15000 +0.00	42.95	41.90	42.00	7,595
08 Nov 23	42.15000 -0.25	42.80	42.15	42.20	1,611
07 Nov 23	42.40000 -0.10	42.65	42.25	42.40	1,526
06 Nov 23	42.50000 -0.50	42.90	42.50	42.55	3,434
03 Nov 23	43.00000 +0.05	43.10	42.85	42.85	716
02 Nov 23	42.95000 +0.50	43.00	42.45	42.50	4,498
01 Nov 23	42.45000 -0.50	43.00	42.45	43.00	19,273
31 Oct 23	42.95000 -0.35	43.25	42.85	43.25	7,972
30 Oct 23	43.30000 +0.40	43.40	43.00	43.00	54,814
27 Oct 23	42.90000 -0.15	43.15	42.90	43.15	6,697
26 Oct 23	43.05000 +0.25	43.20	42.80	42.80	12,207
25 Oct 23	42.80000 -0.10	42.90	42.80	42.90	3,955
24 Oct 23	42.90000 +0.20	43.05	42.65	42.65	7,892
23 Oct 23	42.70000 -0.20	43.00	42.55	43.00	9,120
20 Oct 23	42.90000 -0.20	43.05	42.85	43.00	5,828
19 Oct 23	43.10000 -0.30	43.55	43.05	43.20	6,554
18 Oct 23	43.40000 +0.50	43.40	42.90	42.95	18,240
17 Oct 23	42.90000 +0.30	42.90	42.50	42.60	11,926
16 Oct 23	42.60000 -0.05	42.70	42.40	42.65	18,264
13 Oct 23	42.65000 -0.25	42.95	42.60	42.85	8,386
12 Oct 23	42.90000 +0.30	43.00	42.50	42.65	14,037
11 Oct 23	42.60000 -0.40	42.95	42.35	42.85	94,232
10 Oct 23	43.00000 +0.20	43.00	42.70	42.80	13,696
09 Oct 23	42.80000 +0.10	42.85	42.65	42.65	8,059
06 Oct 23	42.70000 +0.10	42.75	42.60	42.65	13,361
05 Oct 23	42.60000 +0.00	42.70	42.60	42.65	17,344
04 Oct 23	42.60000 -0.05	42.65	42.50	42.65	19,490
03 Oct 23	42.65000 -0.05	42.75	42.60	42.70	5,978
02 Oct 23	42.70000 -0.05	42.80	42.60	42.70	7,869
29 Sep 23	42.75000 +0.20	42.80	42.60	42.70	17,126
28 Sep 23	42.55000 -0.10	42.70	42.55	42.60	2,564
27 Sep 23	42.65000 +0.05	42.70	42.55	42.60	2,514
26 Sep 23	42.60000 +0.05	42.60	42.50	42.55	11,809
25 Sep 23	42.55000 +0.00	42.60	42.50	42.55	14,890
22 Sep 23	42.55000 -0.05	42.60	42.55	42.60	11,447
21 Sep 23	42.60000 -0.05	42.75	42.60	42.65	11,365
20 Sep 23	42.65000 -0.10	42.75	42.65	42.70	20,822
19 Sep 23	42.75000 +0.05	42.90	42.70	42.70	13,884
18 Sep 23	42.70000 +0.00	42.80	42.70	42.75	12,293
15 Sep 23	42.70000 +0.15	42.80	42.50	42.55	53,349
14 Sep 23	42.55000 -0.15	42.75	42.55	42.70	16,890
13 Sep 23	42.70000 +0.10	42.75	42.45	42.50	13,077
12 Sep 23	42.60000 +0.10	42.70	42.30	42.50	12,730
11 Sep 23	42.50000 +0.20	42.50	42.15	42.25	6,389
08 Sep 23	42.30000 +0.00	42.50	42.10	42.50	22,000
07 Sep 23	42.30000 -0.30	42.55	42.25	42.55	9,764
06 Sep 23	42.60000 +0.00	42.70	42.50	42.55	4,751
05 Sep 23	42.60000 -0.10	42.65	42.30	42.50	8,604
04 Sep 23	42.70000 -0.15	42.85	42.60	42.75	8,291
01 Sep 23	42.85000 +0.05	43.00	42.50	42.50	12,331
31 Aug 23	42.80000 +0.40	42.80	42.35	42.35	122,910
30 Aug 23	42.40000 -0.10	42.50	42.35	42.35	7,125
29 Aug 23	42.50000 +0.40	42.50	42.00	42.05	15,009
28 Aug 23	42.10000 -0.05	42.35	42.05	42.20	17,874
25 Aug 23	42.15000 -0.25	42.50	42.15	42.40	14,159
24 Aug 23	42.40000 -0.15	42.60	42.40	42.55	13,948
23 Aug 23	42.55000 +0.05	42.70	42.50	42.50	25,594
22 Aug 23	42.50000 +0.00	42.55	42.45	42.50	42,950
21 Aug 23	42.50000 -0.25	42.70	42.50	42.70	20,739
18 Aug 23	42.75000 +0.00	42.80	42.65	42.75	31,196
17 Aug 23	42.75000 +0.00	42.80	42.70	42.75	47,664
16 Aug 23	42.75000 +0.00	42.85	42.75	42.80	16,022
15 Aug 23	42.75000 +0.00	42.85	42.75	42.80	23,468
14 Aug 23	42.75000 -0.10	42.90	42.75	42.80	32,829
11 Aug 23	42.85000 +0.05	42.85	42.70	42.85	31,973
10 Aug 23	42.80000 +0.05	42.85	42.70	42.85	51,720
09 Aug 23	42.75000 -0.15	43.25	42.75	42.80	90,561
08 Aug 23	42.90000 +0.55	43.00	42.00	42.10	152,512
07 Aug 23	42.35000 +10.15	43.15	41.75	42.95	319,080
04 Aug 23	32.20000 +0.50	32.20	31.45	31.45	2,018
03 Aug 23	31.70000 -0.05	32.80	31.45	32.35	7,904
02 Aug 23	31.75000 -0.15	31.95	31.45	31.70	1,536
01 Aug 23	31.90000 +0.25	32.30	31.90	31.90	2,012
31 Jul 23	31.65000 -0.15	32.30	31.45	31.95	4,573
28 Jul 23	31.80000 -0.60	32.30	31.80	32.30	1,580
27 Jul 23	32.40000 +0.30	32.70	32.40	32.45	1,475
26 Jul 23	32.10000 -0.50	32.50	32.10	32.30	4,042
25 Jul 23	32.60000 +0.30	32.60	32.10	32.45	4,687
24 Jul 23	32.30000 -0.05	32.50	32.30	32.35	2,385
21 Jul 23	32.35000 +0.65	32.55	31.60	31.60	2,458
20 Jul 23	31.70000 +0.05	32.50	31.55	31.55	8,322
19 Jul 23	31.65000 +0.50	31.65	31.05	31.05	1,616
18 Jul 23	31.15000 +0.25	31.30	31.00	31.15	1,074
17 Jul 23	30.90000 -0.30	31.45	30.90	31.45	190
14 Jul 23	31.20000 +0.40	31.35	30.75	31.00	1,746
13 Jul 23	30.80000 -0.30	31.30	30.70	31.30	4,865
12 Jul 23	31.10000 +0.20	31.20	30.85	30.95	632
11 Jul 23	30.90000 +0.25	30.90	30.70	30.70	2,966
10 Jul 23	30.65000 -0.10	31.20	30.60	31.05	1,919
07 Jul 23	30.75000 -0.85	31.80	30.70	31.80	4,893
06 Jul 23	31.60000 -0.10	32.00	31.55	32.00	167
05 Jul 23	31.70000 -1.05	32.75	31.70	32.75	1,495
04 Jul 23	32.75000 +0.45	33.00	31.75	32.15	5,812
03 Jul 23	32.30000 +0.35	32.30	32.00	32.20	1,025
30 Jun 23	31.95000 +1.05	32.10	31.05	31.20	5,314
29 Jun 23	30.90000 -0.50	31.40	30.85	31.10	6,329
28 Jun 23	31.40000 +0.55	31.50	30.85	31.15	2,303
27 Jun 23	30.85000 -1.15	32.25	30.65	32.25	5,740
26 Jun 23	32.00000 +0.35	32.00	31.50	31.85	2,874
23 Jun 23	31.65000 -0.20	31.85	31.50	31.55	1,518
22 Jun 23	31.85000 +0.35	31.85	31.35	31.55	4,085
21 Jun 23	31.50000 +0.05	31.80	31.15	31.15	3,099
20 Jun 23	31.45000 +0.30	31.50	30.85	30.85	1,860
19 Jun 23	31.15000 +0.40	31.65	30.60	30.85	2,789
16 Jun 23	30.75000 +0.15	31.20	30.55	30.55	3,986
15 Jun 23	30.60000 -0.20	30.85	30.60	30.75	1,900
14 Jun 23	30.80000 +0.50	30.90	30.60	30.60	719
13 Jun 23	30.30000 -1.50	31.55	30.30	31.55	5,267
12 Jun 23	31.80000 +0.30	31.80	31.45	31.75	362
09 Jun 23	31.50000 +1.15	31.50	30.60	30.65	2,635
08 Jun 23	30.35000 -0.50	31.40	30.35	31.00	7,688
07 Jun 23	30.85000 -1.40	32.00	30.85	32.00	1,309
06 Jun 23	32.25000 +0.60	32.25	31.10	31.50	1,501
05 Jun 23	31.65000 +0.75	31.65	30.70	30.70	1,194
02 Jun 23	30.90000 +0.50	31.00	30.90	30.90	776
01 Jun 23	30.40000 -0.55	31.20	30.40	31.20	2,311
31 May 23	30.95000 -0.50	31.50	30.95	31.20	2,778
30 May 23	31.45000 -0.10	31.70	31.25	31.35	1,046
29 May 23	31.55000 +0.00	31.60	31.45	31.45	259
26 May 23	31.55000 -0.05	31.65	31.35	31.35	694
25 May 23	31.60000 -0.65	32.80	31.60	31.85	12,508
24 May 23	32.25000 +0.10	32.50	32.00	32.00	1,558
23 May 23	32.15000 -0.25	32.60	32.05	32.60	722
22 May 23	32.40000 -0.45	32.95	32.40	32.95	50
19 May 23	32.85000 -0.05	33.00	32.55	33.00	868
18 May 23	32.90000 +0.55	32.90	32.50	32.65	450
17 May 23	32.35000 -0.10	32.75	32.35	32.60	146
16 May 23	32.45000 -0.05	32.50	32.10	32.50	1,550
15 May 23	32.50000 +0.20	33.00	32.20	32.35	3,113
12 May 23	32.30000 -0.25	32.50	32.30	32.50	725
11 May 23	32.55000 -0.25	33.00	32.50	32.75	882
10 May 23	32.80000 -0.10	32.80	32.35	32.40	150
09 May 23	32.90000 +0.10	32.90	32.50	32.80	779
08 May 23	32.80000 +0.30	32.95	32.45	32.85	692
05 May 23	32.50000 +0.30	32.70	31.90	32.50	828
04 May 23	32.20000 -0.10	32.50	31.95	32.15	839
03 May 23	32.30000 -0.20	32.70	32.30	32.50	1,347
02 May 23	32.50000 +0.25	32.55	32.35	32.45	1,082
28 Apr 23	32.25000 +0.80	32.30	31.50	31.50	1,744
27 Apr 23	31.45000 -0.30	31.75	31.40	31.70	980
26 Apr 23	31.75000 -0.05	32.00	31.70	31.70	797
25 Apr 23	31.80000 -0.05	32.25	31.70	32.25	2,395
24 Apr 23	31.85000 -0.25	32.35	31.75	32.00	1,770
21 Apr 23	32.10000 -0.40	32.75	32.00	32.75	1,207
20 Apr 23	32.50000 +0.25	32.50	32.00	32.40	1,278
19 Apr 23	32.25000 +0.10	32.25	31.90	31.90	3,101
18 Apr 23	32.15000 +0.25	32.20	31.90	32.00	201
17 Apr 23	31.90000 +0.10	32.40	31.80	31.85	2,048
14 Apr 23	31.80000 +0.00	31.90	31.25	31.60	2,792
13 Apr 23	31.80000 +0.15	31.85	31.35	31.50	780
12 Apr 23	31.65000 +0.10	31.90	31.30	31.30	399
11 Apr 23	31.55000 -0.60	32.00	31.35	32.00	1,432
06 Apr 23	32.15000 +0.50	32.35	31.40	31.95	2,208
05 Apr 23	31.65000 +0.00	31.95	31.65	31.95	218
04 Apr 23	31.65000 -0.10	32.00	31.35	31.60	2,275
03 Apr 23	31.75000 +0.40	32.00	31.35	31.65	754
31 Mar 23	31.35000 +0.05	31.95	31.20	31.70	1,866
30 Mar 23	31.30000 +0.05	31.70	31.20	31.20	1,572
29 Mar 23	31.25000 -1.05	32.15	31.25	32.00	1,667
28 Mar 23	32.30000 -0.35	32.75	32.30	32.75	1,266
27 Mar 23	32.65000 +1.00	32.95	32.40	32.40	1,010
24 Mar 23	31.65000 +0.75	32.20	30.65	31.00	4,370
23 Mar 23	30.90000 -0.20	31.20	30.70	30.80	409
22 Mar 23	31.10000 -0.75	31.55	30.85	31.55	1,573
21 Mar 23	31.85000 +0.15	32.10	31.50	31.50	1,082
20 Mar 23	31.70000 +0.30	32.05	31.00	31.00	360
17 Mar 23	31.40000 -1.40	33.35	31.40	33.05	9,490
16 Mar 23	32.80000 +0.60	33.30	32.55	32.75	558
15 Mar 23	32.20000 +0.65	33.60	32.15	32.65	12,703
14 Mar 23	31.55000 +0.65	31.95	31.30	31.30	2,165
13 Mar 23	30.90000 -1.00	31.90	30.75	31.85	2,804
10 Mar 23	31.90000 -0.20	32.15	31.55	31.85	328
09 Mar 23	32.10000 +0.40	32.35	31.95	32.05	6,616
08 Mar 23	31.70000 -0.15	32.05	31.50	31.50	853
07 Mar 23	31.85000 -0.40	32.35	31.65	32.05	2,612
06 Mar 23	32.25000 +1.45	32.35	30.60	30.95	6,762
03 Mar 23	30.80000 -0.30	32.00	30.50	31.55	6,752
02 Mar 23	31.10000 +0.10	31.95	31.00	31.00	4,100
01 Mar 23	31.00000 +0.50	31.20	30.40	30.70	2,050
28 Feb 23	30.50000 -0.20	30.85	30.45	30.80	2,336
27 Feb 23	30.70000 +0.05	30.80	30.50	30.80	682
24 Feb 23	30.65000 -0.30	30.80	30.25	30.80	2,958
23 Feb 23	30.95000 +0.00	31.00	30.70	30.70	479
22 Feb 23	30.95000 +0.00	30.95	30.70	30.70	1,419
21 Feb 23	30.95000 -0.05	31.45	29.50	31.00	23,179
20 Feb 23	31.00000 +0.05	32.00	30.70	31.10	11,209
17 Feb 23	30.95000 -0.25	31.15	30.60	31.00	3,554
16 Feb 23	31.20000 -0.90	32.10	31.10	31.80	9,425
15 Feb 23	32.10000 +0.50	32.40	31.65	32.15	10,050
14 Feb 23	31.60000 -1.50	33.10	31.50	33.10	8,313
13 Feb 23	33.10000 +0.10	33.10	32.70	33.05	111
10 Feb 23	33.00000 -0.25	33.10	32.65	32.95	1,158
09 Feb 23	33.25000 +0.15	33.40	32.90	33.40	790
08 Feb 23	33.10000 +0.15	33.40	32.60	33.05	3,609
07 Feb 23	32.95000 +0.10	33.10	32.45	32.90	1,115
06 Feb 23	32.85000 -0.30	33.05	32.50	32.80	4,299
03 Feb 23	33.15000 -0.10	33.25	32.70	32.70	978
02 Feb 23	33.25000 +0.35	33.40	32.75	33.40	1,821
01 Feb 23	32.90000 +0.30	33.20	32.65	32.65	1,267
31 Jan 23	32.60000 +0.00	32.80	32.50	32.80	1,253
30 Jan 23	32.60000 -0.80	33.20	32.60	33.20	13,980
27 Jan 23	33.40000 -0.05	33.65	33.20	33.45	1,764
26 Jan 23	33.45000 +0.00	33.80	33.45	33.80	413
25 Jan 23	33.45000 -0.55	34.00	33.25	33.95	1,536
24 Jan 23	34.00000 +0.45	34.00	33.50	33.50	630
23 Jan 23	33.55000 -0.70	34.35	33.45	34.35	836
20 Jan 23	34.25000 -0.15	34.30	33.90	34.25	992
19 Jan 23	34.40000 +0.30	34.60	33.95	34.40	3,162
18 Jan 23	34.10000 -0.25	34.35	33.70	34.35	4,371
17 Jan 23	34.35000 +0.45	34.45	33.90	34.00	6,834
16 Jan 23	33.90000 -0.05	34.60	33.80	34.35	4,017
13 Jan 23	33.95000 -0.50	34.50	33.90	34.50	5,274
12 Jan 23	34.45000 +0.30	34.65	34.00	34.15	1,424
11 Jan 23	34.15000 +0.40	34.15	33.00	33.60	2,296
10 Jan 23	33.75000 -1.10	34.45	33.75	34.45	895
09 Jan 23	34.85000 +0.15	35.40	34.20	34.20	974
06 Jan 23	34.70000 +1.25	34.70	33.40	33.40	10,137
05 Jan 23	33.45000 -0.15	33.65	33.20	33.65	518
04 Jan 23	33.60000 -0.05	33.90	33.30	33.85	1,432
03 Jan 23	33.65000 +0.85	33.95	32.70	32.70	1,597
02 Jan 23	32.80000 +0.55	32.80	32.45	32.45	249
30 Dec 22	32.25000 +0.05	33.35	32.00	32.40	4,359
29 Dec 22	32.20000 +0.10	32.40	31.95	31.95	194
28 Dec 22	32.10000 +0.10	32.10	32.00	32.05	594
27 Dec 22	32.00000 -0.05	32.00	31.60	32.00	1,445
23 Dec 22	32.05000 +0.35	32.05	31.35	31.90	971
22 Dec 22	31.70000 -0.30	32.20	31.45	31.90	4,933
21 Dec 22	32.00000 +0.00	32.20	31.65	31.65	2,955
20 Dec 22	32.00000 +0.40	32.10	31.20	31.20	4,961
19 Dec 22	31.60000 -0.55	32.70	31.40	32.70	9,946
16 Dec 22	32.15000 -0.35	33.00	32.00	32.10	4,179
15 Dec 22	32.50000 +0.05	32.90	32.15	32.70	834
14 Dec 22	32.45000 -1.15	34.00	32.25	34.00	1,947
13 Dec 22	33.60000 +0.75	33.95	33.00	33.00	1,580
12 Dec 22	32.85000 +0.45	33.20	32.40	32.40	2,648
09 Dec 22	32.40000 -1.05	33.20	32.10	33.20	5,907
08 Dec 22	33.45000 -0.80	35.00	33.25	34.20	6,598
07 Dec 22	34.25000 -0.15	34.50	33.70	34.05	2,626
06 Dec 22	34.40000 -0.70	34.65	34.10	34.65	1,471
05 Dec 22	35.10000 -0.15	35.10	34.60	34.80	1,596
02 Dec 22	35.25000 -1.10	36.70	35.00	36.65	8,762
01 Dec 22	36.35000 +1.60	36.60	34.75	34.80	8,522
30 Nov 22	34.75000 +0.85	34.80	33.85	34.10	4,985
29 Nov 22	33.90000 -0.50	34.85	33.65	34.55	2,333
28 Nov 22	34.40000 -0.55	34.90	34.35	34.90	570
25 Nov 22	34.95000 +0.95	35.00	33.50	34.10	5,561
24 Nov 22	34.00000 +1.20	34.00	32.85	32.90	4,041
23 Nov 22	32.80000 +0.60	32.80	31.40	32.30	5,356
22 Nov 22	32.20000 +0.85	32.30	31.45	31.50	2,712
21 Nov 22	31.35000 -0.15	31.95	31.30	31.70	1,228
18 Nov 22	31.50000 +0.85	31.50	30.95	31.00	2,537
17 Nov 22	30.65000 +0.90	30.70	29.80	29.80	1,531
16 Nov 22	29.75000 -0.80	30.20	29.45	30.20	1,264
15 Nov 22	30.55000 -0.20	30.95	30.45	30.95	506
14 Nov 22	30.75000 -0.15	31.50	30.05	31.50	6,633
11 Nov 22	30.90000 -0.55	32.30	30.90	31.70	2,956
10 Nov 22	31.45000 +2.40	31.60	29.00	29.00	2,365
09 Nov 22	29.05000 +0.10	29.15	28.80	28.80	1,795
08 Nov 22	28.95000 +0.35	29.00	28.50	28.60	13,664
07 Nov 22	28.60000 -0.80	29.25	28.60	29.25	2,904
04 Nov 22	29.40000 +1.15	29.55	28.15	28.15	2,344
03 Nov 22	28.25000 -0.10	28.25	28.10	28.10	477
02 Nov 22	28.35000 -0.45	28.95	28.35	28.95	974
01 Nov 22	28.80000 +0.40	29.55	28.55	28.80	5,436
31 Oct 22	28.40000 -0.45	29.00	28.30	28.90	5,244
28 Oct 22	28.85000 +0.05	28.90	28.70	28.85	2,242
27 Oct 22	28.80000 -0.30	29.35	28.80	29.00	1,024
26 Oct 22	29.10000 +0.00	29.15	28.80	29.10	973
25 Oct 22	29.10000 +0.00	29.20	28.70	29.10	1,175
24 Oct 22	29.10000 +0.25	29.10	28.70	28.90	1,225
21 Oct 22	28.85000 -0.10	29.00	28.60	29.00	2,170
20 Oct 22	28.95000 -0.65	29.60	28.50	29.55	3,380
19 Oct 22	29.60000 -0.45	30.00	29.35	29.85	4,997
18 Oct 22	30.05000 -0.05	30.35	30.05	30.30	225
17 Oct 22	30.10000 +0.40	30.30	29.80	30.00	668
14 Oct 22	29.70000 -0.05	30.00	29.70	29.75	1,939
13 Oct 22	29.75000 +0.10	30.15	29.25	29.55	4,746
12 Oct 22	29.65000 -0.35	30.10	29.65	29.75	780
11 Oct 22	30.00000 +0.55	30.45	29.05	29.40	3,221
10 Oct 22	29.45000 -0.55	30.00	29.45	29.80	1,401
07 Oct 22	30.00000 -1.05	31.35	29.90	30.65	6,979
06 Oct 22	31.05000 +0.15	31.10	30.55	30.55	458
05 Oct 22	30.90000 +0.15	31.15	30.55	30.55	557
04 Oct 22	30.75000 +0.05	31.65	30.75	31.50	1,177
03 Oct 22	30.70000 +0.30	31.20	30.45	30.45	1,353
30 Sep 22	30.40000 +2.20	31.20	28.60	28.60	9,117
29 Sep 22	28.20000 +0.45	28.50	27.30	27.75	5,471
28 Sep 22	27.75000 -1.25	28.95	26.95	28.50	6,024
27 Sep 22	29.00000 +0.15	29.15	28.40	29.15	4,768
26 Sep 22	28.85000 -2.50	31.10	28.80	31.10	10,937
23 Sep 22	31.35000 -0.60	31.65	31.10	31.50	1,888
22 Sep 22	31.95000 -1.00	32.95	31.50	32.55	3,945
21 Sep 22	32.95000 +0.00	33.35	32.80	33.00	587
20 Sep 22	32.95000 -0.05	33.10	32.45	33.10	12,680
19 Sep 22	33.00000 +0.50	33.15	32.20	32.70	4,117
16 Sep 22	32.50000 -1.00	33.70	32.45	33.45	4,120
15 Sep 22	33.50000 -0.25	34.00	33.50	33.60	1,080
14 Sep 22	33.75000 -0.95	34.90	33.60	34.65	2,602
13 Sep 22	34.70000 +1.00	35.30	34.05	34.05	4,626
12 Sep 22	33.70000 -0.80	34.85	33.50	34.00	3,710
09 Sep 22	34.50000 +0.50	34.50	33.90	34.30	1,686
08 Sep 22	34.00000 +0.35	34.40	33.75	34.00	2,241
07 Sep 22	33.65000 +0.35	34.35	33.25	33.25	3,551
06 Sep 22	33.30000 -0.20	33.90	33.30	33.45	1,339
05 Sep 22	33.50000 -1.20	35.00	33.15	35.00	4,863
02 Sep 22	34.70000 -0.65	35.45	34.70	34.95	2,730
01 Sep 22	35.35000 +0.00	35.50	34.70	35.25	18,170
31 Aug 22	35.35000 +0.85	35.60	34.50	34.50	18,515
30 Aug 22	34.50000 +0.50	34.70	34.00	34.05	1,665
29 Aug 22	34.00000 +0.35	34.60	33.65	33.65	3,570
26 Aug 22	33.65000 -0.40	34.90	33.65	34.05	3,332
25 Aug 22	34.05000 +0.05	34.35	33.85	34.00	6,217
24 Aug 22	34.00000 +1.45	34.20	32.90	32.90	4,642
23 Aug 22	32.55000 -0.25	33.00	32.50	33.00	3,190
22 Aug 22	32.80000 -0.45	33.40	32.70	32.90	1,201
19 Aug 22	33.25000 +0.05	33.60	33.05	33.20	453
18 Aug 22	33.20000 -0.05	33.60	33.00	33.20	2,520
17 Aug 22	33.25000 -0.25	33.60	33.25	33.60	1,000
16 Aug 22	33.50000 +0.50	34.00	33.20	33.60	2,021
15 Aug 22	33.00000 -1.25	34.05	33.00	34.05	1,907
12 Aug 22	34.25000 +0.30	34.50	33.90	33.90	654
11 Aug 22	33.95000 -0.25	34.45	33.85	34.45	1,392
10 Aug 22	34.20000 -0.25	34.35	33.90	34.05	766
09 Aug 22	34.45000 -0.15	34.50	34.30	34.50	526
08 Aug 22	34.60000 +0.00	34.80	34.40	34.40	823
05 Aug 22	34.60000 -0.15	35.00	34.40	34.80	1,019
04 Aug 22	34.75000 +0.30	34.95	34.40	34.40	669
03 Aug 22	34.45000 +0.95	35.55	33.50	33.50	2,881
02 Aug 22	33.50000 -0.35	34.00	33.50	34.00	1,552
01 Aug 22	33.85000 +0.35	34.30	33.65	33.85	1,936
29 Jul 22	33.50000 -0.75	34.60	33.50	34.40	4,001
28 Jul 22	34.25000 -0.05	34.85	33.80	34.15	2,645
27 Jul 22	34.30000 -0.35	35.00	34.00	34.55	854
26 Jul 22	34.65000 -1.45	36.10	34.65	36.10	2,295
25 Jul 22	36.10000 -0.05	36.90	36.00	36.30	2,790
22 Jul 22	36.15000 +0.15	36.30	36.00	36.00	4,833
21 Jul 22	36.00000 +1.25	36.20	35.00	35.00	2,627
20 Jul 22	34.75000 +0.25	35.00	34.20	34.20	1,127
19 Jul 22	34.50000 +0.00	34.70	34.00	34.35	1,796
18 Jul 22	34.50000 +0.45	34.70	34.25	34.45	1,248
15 Jul 22	34.05000 +0.80	34.05	33.50	33.65	636
14 Jul 22	33.25000 -0.40	33.50	33.05	33.35	1,972
13 Jul 22	33.65000 +0.15	33.95	33.30	33.90	614
12 Jul 22	33.50000 -0.65	33.95	33.50	33.95	1,478
11 Jul 22	34.15000 -0.65	34.85	34.00	34.00	710
08 Jul 22	34.80000 +1.20	35.00	34.05	34.20	2,142
07 Jul 22	33.60000 -0.90	34.90	33.60	34.75	1,671
06 Jul 22	34.50000 +1.65	34.50	32.90	32.95	4,614
05 Jul 22	32.85000 -1.30	34.90	32.85	34.75	2,702
04 Jul 22	34.15000 -0.70	34.90	33.95	34.80	2,610
01 Jul 22	34.85000 +0.15	35.35	34.70	34.75	3,148
30 Jun 22	34.70000 -0.20	35.00	34.55	35.00	3,293
29 Jun 22	34.90000 +0.25	35.20	34.50	34.60	10,356
28 Jun 22	34.65000 +0.30	35.45	34.50	34.50	2,627
27 Jun 22	34.35000 +0.95	34.35	33.70	33.85	1,598
24 Jun 22	33.40000 +0.45	33.65	32.75	33.00	12,088
23 Jun 22	32.95000 -0.80	33.45	32.30	33.40	5,774
22 Jun 22	33.75000 -0.75	34.10	33.30	34.10	1,327
21 Jun 22	34.50000 -0.05	35.45	34.20	34.20	2,328
20 Jun 22	34.55000 +0.45	34.65	33.85	34.60	1,312
17 Jun 22	34.10000 +0.45	34.55	33.90	34.05	1,971
16 Jun 22	33.65000 -0.65	34.45	33.20	34.35	7,638
15 Jun 22	34.30000 +0.45	34.75	34.25	34.50	718
14 Jun 22	33.85000 +0.00	34.20	33.75	33.85	4,089
13 Jun 22	33.85000 -1.70	35.25	33.85	35.10	6,977
10 Jun 22	35.55000 -0.45	35.80	35.20	35.80	4,094
09 Jun 22	36.00000 -0.10	36.30	35.65	35.85	5,512
08 Jun 22	36.10000 +0.60	36.15	35.30	35.90	3,819
07 Jun 22	35.50000 -0.70	36.30	35.35	36.20	5,431
06 Jun 22	36.20000 -0.20	36.60	36.20	36.35	1,298
03 Jun 22	36.40000 +0.05	36.85	36.20	36.40	6,232
02 Jun 22	36.35000 +1.00	36.50	35.00	35.00	5,293
01 Jun 22	35.35000 +0.45	35.50	34.30	34.95	7,361
31 May 22	34.90000 -1.00	35.45	34.40	35.30	7,859
30 May 22	35.90000 +1.30	36.55	34.50	34.50	11,988
27 May 22	34.60000 +1.15	35.10	33.65	33.65	7,260
26 May 22	33.45000 +0.10	33.65	33.30	33.30	1,722
25 May 22	33.35000 +0.15	33.60	33.20	33.40	6,198
24 May 22	33.20000 +0.00	33.60	33.20	33.40	2,456
23 May 22	33.20000 +0.40	33.40	32.80	33.30	3,255
20 May 22	32.80000 +0.10	33.75	32.75	32.95	5,189
19 May 22	32.70000 +0.35	32.95	31.90	32.45	3,838
18 May 22	32.35000 +0.00	32.95	32.35	32.85	3,293
17 May 22	32.35000 +1.25	32.60	31.30	31.30	5,927
16 May 22	31.10000 -0.50	31.85	30.60	31.55	12,548
13 May 22	31.60000 +0.50	31.85	31.10	31.10	2,393
12 May 22	31.10000 -0.75	31.80	30.50	31.55	12,456
11 May 22	31.85000 +0.30	32.40	31.65	31.70	2,472
10 May 22	31.55000 +0.40	32.00	31.05	31.25	4,496
09 May 22	31.15000 -1.45	32.70	31.15	32.60	5,671
06 May 22	32.60000 -0.10	32.90	32.35	32.90	3,566
05 May 22	32.70000 +0.10	33.45	32.50	33.25	4,221
04 May 22	32.60000 -0.55	33.50	32.50	33.05	6,925
03 May 22	33.15000 +0.35	33.35	32.90	32.95	1,416
02 May 22	32.80000 -0.85	34.00	32.30	33.70	4,000
29 Apr 22	33.65000 +0.20	34.00	33.40	33.40	3,898
28 Apr 22	33.45000 +0.40	33.95	33.30	33.50	3,177
27 Apr 22	33.05000 -0.05	33.20	32.25	32.85	7,985
26 Apr 22	33.10000 -0.20	34.00	33.05	33.35	5,327
25 Apr 22	33.30000 -0.80	33.85	33.25	33.75	3,808
22 Apr 22	34.10000 -0.90	34.95	34.05	34.95	2,996
21 Apr 22	35.00000 +0.60	35.40	34.80	34.80	4,801
20 Apr 22	34.40000 -0.25	34.85	34.35	34.40	5,659
19 Apr 22	34.65000 +0.80	34.80	33.80	33.95	9,163
14 Apr 22	33.85000 -0.35	34.45	33.80	33.90	5,888
13 Apr 22	34.20000 -0.40	34.65	33.75	34.65	12,955
12 Apr 22	34.60000 +0.45	34.80	33.45	34.70	12,023
11 Apr 22	34.15000 -0.55	34.85	33.95	34.55	4,166
08 Apr 22	34.70000 -0.80	36.00	34.70	35.95	2,152
07 Apr 22	35.50000 -0.10	35.75	35.30	35.75	7,179
06 Apr 22	35.60000 +1.55	35.75	33.65	34.35	20,839
05 Apr 22	34.05000 -1.30	35.55	34.00	35.00	5,848
04 Apr 22	35.35000 -0.25	36.00	35.00	35.35	12,275
01 Apr 22	35.60000 -1.35	37.35	35.60	37.35	6,538
31 Mar 22	36.95000 -0.45	37.45	36.75	37.35	8,562
30 Mar 22	37.40000 +0.15	37.65	36.80	37.30	8,293
29 Mar 22	37.25000 -0.35	38.20	37.05	37.75	9,363
28 Mar 22	37.60000 +0.20	37.75	37.10	37.50	8,828
25 Mar 22	37.40000 +0.50	37.75	36.80	36.80	7,864
24 Mar 22	36.90000 -0.20	37.35	36.80	37.35	5,053
23 Mar 22	37.10000 -0.05	37.85	36.90	37.50	9,015
22 Mar 22	37.15000 +0.10	37.25	36.80	37.05	4,005
21 Mar 22	37.05000 +0.80	37.25	36.10	36.35	8,668
18 Mar 22	36.25000 +0.35	36.25	35.60	36.05	2,653
17 Mar 22	35.90000 -0.20	36.10	35.45	35.75	4,889
16 Mar 22	36.10000 +0.85	36.30	35.30	35.35	6,156
15 Mar 22	35.25000 -0.60	35.90	34.80	35.90	5,720
14 Mar 22	35.85000 +0.55	36.30	35.15	35.80	4,496
11 Mar 22	35.30000 +1.10	35.70	34.30	34.30	12,154
10 Mar 22	34.20000 -1.20	35.20	34.05	35.20	12,526
09 Mar 22	35.40000 +0.80	35.55	34.40	35.40	11,750
08 Mar 22	34.60000 +1.05	35.05	33.55	33.55	12,585
07 Mar 22	33.55000 -0.35	34.30	32.30	33.40	19,260
04 Mar 22	33.90000 -1.30	35.30	33.55	35.30	11,924
03 Mar 22	35.20000 -1.70	37.25	35.00	36.85	11,072
02 Mar 22	36.90000 +0.90	37.25	35.60	36.00	26,332
01 Mar 22	36.00000 +0.80	36.75	35.10	35.60	31,090
28 Feb 22	35.20000 +1.65	35.65	33.30	34.30	23,909
25 Feb 22	33.55000 +1.50	34.00	31.65	32.80	18,172
24 Feb 22	32.05000 +0.00	32.25	30.40	31.00	31,037
23 Feb 22	32.05000 +0.05	33.05	31.90	32.30	20,367
22 Feb 22	32.00000 +0.05	32.80	30.20	30.40	25,327
21 Feb 22	31.95000 -2.10	34.30	31.75	34.30	13,681
18 Feb 22	34.05000 -0.15	34.40	33.75	34.05	9,278
17 Feb 22	34.20000 -1.10	35.20	34.05	35.20	3,473
16 Feb 22	35.30000 -0.30	36.00	35.00	35.75	3,741
15 Feb 22	35.60000 +1.00	35.75	34.55	34.55	14,782
14 Feb 22	34.60000 -0.45	34.60	33.50	34.40	19,787
11 Feb 22	35.05000 -0.30	35.40	34.95	35.15	2,389
10 Feb 22	35.35000 -0.20	35.95	35.25	35.80	5,776
09 Feb 22	35.55000 +0.80	35.75	34.85	34.85	9,957
08 Feb 22	34.75000 -0.25	35.15	34.70	34.90	4,368
07 Feb 22	35.00000 +0.05	35.30	34.85	34.85	4,067
04 Feb 22	34.95000 -0.75	35.85	34.85	35.75	6,126
03 Feb 22	35.70000 -0.50	36.45	35.70	36.45	12,413
02 Feb 22	36.20000 -0.25	37.00	36.20	36.50	7,994
01 Feb 22	36.45000 +0.05	36.75	36.00	36.75	10,057
31 Jan 22	36.40000 +0.20	36.75	36.00	36.55	9,628
28 Jan 22	36.20000 -0.10	36.60	35.80	36.25	17,001
27 Jan 22	36.30000 +0.05	36.45	35.80	36.00	10,979
26 Jan 22	36.25000 +1.45	36.35	35.50	35.50	8,618
25 Jan 22	34.80000 +0.45	35.00	34.10	34.15	9,706
24 Jan 22	34.35000 -2.25	36.10	34.10	35.90	20,376
21 Jan 22	36.60000 -0.60	37.25	36.00	37.25	15,850
20 Jan 22	37.20000 +0.30	37.40	36.70	37.10	7,136
19 Jan 22	36.90000 +1.70	37.00	34.90	35.15	23,297
18 Jan 22	35.20000 +0.65	35.25	34.05	34.35	10,729
17 Jan 22	34.55000 -0.65	35.65	34.50	35.35	7,427
14 Jan 22	35.20000 +0.05	35.40	34.70	35.00	5,862
13 Jan 22	35.15000 -0.30	35.45	35.05	35.35	2,894
12 Jan 22	35.45000 +0.35	35.75	35.15	35.35	4,003
11 Jan 22	35.10000 +0.20	35.40	34.70	34.90	3,815
10 Jan 22	34.90000 -0.25	35.45	34.50	35.05	6,914
07 Jan 22	35.15000 -0.50	35.55	34.80	35.45	6,540
06 Jan 22	35.65000 -0.65	36.25	35.50	36.00	4,374
05 Jan 22	36.30000 +0.15	36.40	36.10	36.40	3,822
04 Jan 22	36.15000 +0.55	36.45	35.30	35.30	16,318
03 Jan 22	35.60000 -0.40	36.45	35.30	36.20	6,851
30 Dec 21	36.00000 +0.35	36.05	35.50	35.70	3,312
29 Dec 21	35.65000 -0.95	36.40	35.40	36.20	12,007
28 Dec 21	36.60000 +0.80	36.80	35.55	35.55	6,379
27 Dec 21	35.80000 -0.55	36.60	35.80	36.50	3,728
23 Dec 21	36.35000 +0.65	36.70	35.70	36.10	9,238
22 Dec 21	35.70000 +1.00	35.90	34.90	34.95	5,445
21 Dec 21	34.70000 +0.20	34.90	34.20	34.80	4,585
20 Dec 21	34.50000 -0.60	35.10	34.20	35.00	12,543
17 Dec 21	35.10000 +0.30	35.35	34.80	34.80	10,133
16 Dec 21	34.80000 +0.55	35.30	34.20	34.20	8,075
15 Dec 21	34.25000 -0.05	34.60	33.65	34.60	6,504
14 Dec 21	34.30000 -0.60	35.00	34.05	34.95	9,218
13 Dec 21	34.90000 -0.60	35.95	34.85	35.55	6,206
10 Dec 21	35.50000 -0.20	35.85	35.40	35.40	6,739
09 Dec 21	35.70000 -0.30	36.30	35.70	36.05	6,254
08 Dec 21	36.00000 +0.30	36.45	35.65	36.00	8,689
07 Dec 21	35.70000 +1.05	35.95	34.60	34.60	12,269
06 Dec 21	34.65000 +0.40	34.85	34.15	34.65	6,556
03 Dec 21	34.25000 -0.05	35.00	34.05	34.50	12,234
02 Dec 21	34.30000 -0.65	34.90	34.00	34.90	9,691
01 Dec 21	34.95000 +1.25	34.95	33.85	34.40	16,130
30 Nov 21	33.70000 -0.60	34.50	33.55	34.50	17,632
29 Nov 21	34.30000 +0.20	35.05	34.00	35.05	14,315
26 Nov 21	34.10000 -1.55	35.15	33.95	34.45	29,646
25 Nov 21	35.65000 -0.25	36.75	35.45	35.85	25,568
24 Nov 21	35.90000 -0.45	36.35	35.30	36.35	7,146
23 Nov 21	36.35000 -1.25	37.35	36.10	37.20	7,402
22 Nov 21	37.60000 +0.15	38.25	35.80	38.00	42,694
19 Nov 21	37.45000 -0.60	38.10	36.70	38.00	10,798
18 Nov 21	38.05000 -0.45	38.60	37.90	38.10	6,411
17 Nov 21	38.50000 -0.50	39.25	38.30	38.85	8,979
16 Nov 21	39.00000 -0.10	39.15	38.75	39.00	3,403
15 Nov 21	39.10000 -0.75	40.20	39.00	40.05	5,177
12 Nov 21	39.85000 +0.25	40.05	39.15	39.45	6,375
11 Nov 21	39.60000 -0.35	40.00	39.35	39.40	6,037
10 Nov 21	39.95000 +0.10	40.00	39.50	39.80	4,101
09 Nov 21	39.85000 -1.00	40.80	39.80	40.65	9,666
08 Nov 21	40.85000 +1.50	40.95	39.05	39.05	23,008
05 Nov 21	39.35000 +0.30	39.50	38.90	39.30	7,288
04 Nov 21	39.05000 -0.35	39.90	38.90	39.55	5,808
03 Nov 21	39.40000 +1.05	39.40	38.10	38.50	7,397
02 Nov 21	38.35000 -0.20	38.70	38.15	38.15	5,831
01 Nov 21	38.55000 +0.65	39.20	37.85	37.90	7,393
29 Oct 21	37.90000 +0.55	38.00	37.30	37.30	3,438
28 Oct 21	37.35000 -0.25	38.15	37.30	38.00	2,212
27 Oct 21	37.60000 -0.80	38.55	37.30	38.25	6,217
26 Oct 21	38.40000 +0.80	38.40	37.55	37.95	5,500
25 Oct 21	37.60000 +0.40	37.85	36.80	37.50	7,002
22 Oct 21	37.20000 +0.05	37.30	36.85	36.90	7,364
21 Oct 21	37.15000 -0.15	37.25	36.85	36.85	1,908
20 Oct 21	37.30000 +0.10	37.65	36.65	37.65	7,674
19 Oct 21	37.20000 -0.45	37.70	37.15	37.70	2,362
18 Oct 21	37.65000 -0.75	38.40	37.60	38.10	4,390
15 Oct 21	38.40000 +0.20	38.50	37.70	38.45	8,754
14 Oct 21	38.20000 +0.70	38.65	37.55	37.60	11,587
13 Oct 21	37.50000 +1.10	37.75	36.35	36.35	26,653
12 Oct 21	36.40000 -0.65	36.85	36.30	36.60	3,824
11 Oct 21	37.05000 -0.10	37.15	36.55	36.85	2,120
08 Oct 21	37.15000 +0.05	37.75	37.10	37.30	6,585
07 Oct 21	37.10000 +0.80	37.25	35.95	35.95	8,593
06 Oct 21	36.30000 -1.10	37.20	35.90	37.20	14,827
05 Oct 21	37.40000 -0.55	38.00	37.25	37.90	7,634
04 Oct 21	37.95000 -0.50	38.40	37.55	37.95	7,536
01 Oct 21	38.45000 +0.20	38.55	37.65	38.00	10,625
30 Sep 21	38.25000 +0.35	38.55	37.70	37.70	10,116
29 Sep 21	37.90000 +0.25	38.50	37.85	38.05	4,701
28 Sep 21	37.65000 -1.10	39.10	37.60	39.10	7,249
27 Sep 21	38.75000 -0.50	39.35	38.60	38.85	4,213
24 Sep 21	39.25000 -0.05	39.50	38.85	38.85	3,878
23 Sep 21	39.30000 +0.10	39.55	39.15	39.50	4,127
22 Sep 21	39.20000 -0.05	39.50	38.80	38.80	4,800
21 Sep 21	39.25000 +0.65	39.25	38.60	38.60	8,182
20 Sep 21	38.60000 +0.40	38.60	37.40	38.15	16,614
17 Sep 21	38.20000 +0.20	38.50	37.90	38.30	8,244
16 Sep 21	38.00000 -1.00	39.15	38.00	38.70	6,573
15 Sep 21	39.00000 +0.15	39.70	38.60	38.95	10,919
14 Sep 21	38.85000 -0.05	39.50	38.60	38.60	6,336
13 Sep 21	38.90000 +0.55	38.90	38.15	38.35	8,580
10 Sep 21	38.35000 +0.35	38.50	37.95	38.40	6,717
09 Sep 21	38.00000 +0.00	38.30	37.55	38.25	4,881
08 Sep 21	38.00000 -1.35	38.95	37.90	38.85	7,969
07 Sep 21	39.35000 +0.75	39.80	38.45	38.45	7,184
06 Sep 21	38.60000 -0.30	39.10	38.60	38.75	2,453
03 Sep 21	38.90000 -0.50	39.45	38.90	38.95	2,919
02 Sep 21	39.40000 +0.25	39.70	39.10	39.40	13,045
01 Sep 21	39.15000 +0.10	39.65	38.80	39.45	3,938
31 Aug 21	39.05000 -0.70	39.45	38.85	39.30	5,830
30 Aug 21	39.75000 +1.15	40.00	38.75	39.00	6,940
27 Aug 21	38.60000 -0.45	39.45	38.55	39.45	4,209
26 Aug 21	39.05000 -0.35	39.30	38.85	39.05	2,365
25 Aug 21	39.40000 +0.00	39.95	39.05	39.80	6,079
24 Aug 21	39.40000 +0.80	40.05	38.40	38.40	7,696
23 Aug 21	38.60000 +0.50	38.90	37.80	38.60	7,782
20 Aug 21	38.10000 -0.15	38.45	37.65	38.30	4,516
19 Aug 21	38.25000 -1.00	39.45	38.25	39.05	12,183
18 Aug 21	39.25000 +0.30	39.70	38.80	39.30	5,205
17 Aug 21	38.95000 -0.65	39.75	38.80	39.30	9,669
16 Aug 21	39.60000 -1.60	40.50	38.85	40.50	12,401
13 Aug 21	41.20000 +1.05	41.20	39.35	40.00	15,187
12 Aug 21	40.15000 -1.45	41.15	40.00	40.80	13,785
11 Aug 21	41.60000 +0.50	41.80	41.05	41.80	2,860
10 Aug 21	41.10000 -0.30	41.70	41.10	41.15	5,549
09 Aug 21	41.40000 +0.10	41.80	41.20	41.55	7,177
06 Aug 21	41.30000 +0.00	41.70	41.15	41.70	5,207
05 Aug 21	41.30000 +0.75	41.85	40.55	40.90	13,939
04 Aug 21	40.55000 +0.65	40.95	39.85	40.25	6,518
03 Aug 21	39.90000 -1.20	41.20	39.90	41.20	8,958
02 Aug 21	41.10000 +1.10	41.10	40.00	40.35	12,477
30 Jul 21	40.00000 -0.60	41.00	39.70	41.00	13,255
29 Jul 21	40.60000 +0.85	41.30	39.80	39.85	38,023
28 Jul 21	39.75000 +0.35	40.15	39.10	39.35	7,052
27 Jul 21	39.40000 -0.40	40.15	39.30	40.15	4,927
26 Jul 21	39.80000 +0.80	40.15	39.00	39.00	10,231
23 Jul 21	39.00000 +0.80	40.15	38.60	38.60	24,759
22 Jul 21	38.20000 +0.20	38.95	38.00	38.00	9,773
21 Jul 21	38.00000 +0.55	38.30	36.95	37.45	10,814
20 Jul 21	37.45000 +0.60	37.75	36.80	37.10	5,817
19 Jul 21	36.85000 -1.75	38.50	36.70	38.10	14,699
16 Jul 21	38.60000 +0.00	39.00	38.55	39.00	14,697
15 Jul 21	38.60000 +0.20	39.00	38.10	38.75	9,079
14 Jul 21	38.40000 -0.55	39.15	38.35	39.00	6,731
13 Jul 21	38.95000 -0.35	39.40	38.80	39.30	4,881
12 Jul 21	39.30000 +0.10	40.00	39.05	39.45	10,009
09 Jul 21	39.20000 +0.85	39.25	38.25	38.25	7,877
08 Jul 21	38.35000 -1.05	39.95	38.10	39.95	9,628
07 Jul 21	39.40000 +0.35	39.95	39.10	39.95	10,035
06 Jul 21	39.05000 -0.75	40.00	39.05	39.85	17,365
05 Jul 21	39.80000 +0.05	40.40	39.50	39.95	30,460
02 Jul 21	39.75000 +1.75	40.95	38.00	38.25	40,378
01 Jul 21	38.00000 +1.05	39.40	37.20	37.55	35,182
30 Jun 21	36.95000 +0.05	36.95	35.85	36.90	7,187
29 Jun 21	36.90000 +0.80	36.90	35.95	36.10	9,387
28 Jun 21	36.10000 -0.70	36.85	36.10	36.85	5,482
25 Jun 21	36.80000 +0.40	36.85	36.00	36.45	4,107
24 Jun 21	36.40000 +0.10	36.70	36.10	36.70	3,802
23 Jun 21	36.30000 +0.05	36.45	35.95	36.25	3,633
22 Jun 21	36.25000 +0.40	36.25	35.70	35.70	2,960
21 Jun 21	35.85000 -0.10	36.00	35.55	35.95	2,007
18 Jun 21	35.95000 -0.05	36.65	35.80	36.45	6,165
17 Jun 21	36.00000 +0.30	36.50	35.70	35.90	5,925
16 Jun 21	35.70000 +0.25	35.80	35.05	35.40	4,819
15 Jun 21	35.45000 -0.25	35.95	35.30	35.80	2,298
14 Jun 21	35.70000 +1.10	35.70	34.85	35.00	3,311
11 Jun 21	34.60000 +0.00	35.05	34.30	34.85	11,226
10 Jun 21	34.60000 -0.75	35.50	34.45	35.40	13,937
09 Jun 21	35.35000 -0.50	36.05	35.30	35.90	11,943
08 Jun 21	35.85000 -0.35	36.15	35.80	36.15	3,376
07 Jun 21	36.20000 +0.10	36.55	36.00	36.15	4,578
04 Jun 21	36.10000 +0.25	36.10	35.80	36.10	3,896
03 Jun 21	35.85000 -0.10	36.20	35.80	35.85	3,252
02 Jun 21	35.95000 -0.25	36.75	35.80	36.55	3,987
01 Jun 21	36.20000 -0.15	37.00	36.05	36.65	3,642
31 May 21	36.35000 +0.05	36.50	36.20	36.45	1,743
28 May 21	36.30000 +0.50	37.20	35.95	36.10	5,751
27 May 21	35.80000 -0.80	36.50	35.50	36.50	7,975
26 May 21	36.60000 +1.55	37.40	35.25	35.25	26,309
25 May 21	35.05000 +0.20	35.45	34.60	34.80	12,658
21 May 21	34.85000 -0.20	35.20	34.75	35.20	5,446
20 May 21	35.05000 -0.20	35.25	34.65	35.00	1,600
19 May 21	35.25000 -0.15	35.60	34.50	35.60	6,381
18 May 21	35.40000 +0.40	35.40	34.90	34.95	2,476
17 May 21	35.00000 -0.10	35.30	34.80	35.20	3,630
14 May 21	35.10000 +0.90	35.30	34.10	34.30	4,900
13 May 21	34.20000 -0.70	34.80	33.75	34.80	9,519
12 May 21	34.90000 +0.40	35.10	34.00	34.75	6,240
11 May 21	34.50000 -0.35	34.70	33.75	34.60	7,266
10 May 21	34.85000 -0.45	35.80	34.70	35.55	9,754
07 May 21	35.30000 +0.85	35.50	34.40	34.45	17,148
06 May 21	34.45000 -0.85	35.50	34.40	35.25	10,047
05 May 21	35.30000 +0.45	35.70	34.75	35.05	7,071
04 May 21	34.85000 -0.90	35.75	34.50	35.45	8,984
03 May 21	35.75000 +0.25	35.90	35.20	35.40	9,268
30 Apr 21	35.50000 +0.20	36.70	35.25	35.65	17,827
29 Apr 21	35.30000 -0.55	36.20	35.15	36.15	4,190
28 Apr 21	35.85000 -0.15	36.70	35.85	36.20	3,203
27 Apr 21	36.00000 -0.10	36.20	35.70	35.70	4,043
26 Apr 21	36.10000 +0.60	36.10	35.00	35.30	5,963
23 Apr 21	35.50000 -0.25	35.95	35.20	35.60	6,889
22 Apr 21	35.75000 +0.35	36.40	35.25	35.25	7,946
21 Apr 21	35.40000 -0.85	36.45	35.40	36.25	6,454
20 Apr 21	36.25000 -0.30	37.25	35.90	37.00	16,661
19 Apr 21	36.55000 +0.40	37.00	36.05	36.75	15,450
16 Apr 21	36.15000 +0.40	36.80	35.70	35.95	13,617
15 Apr 21	35.75000 +0.95	35.95	34.65	34.65	29,210
14 Apr 21	34.80000 +0.35	34.80	34.30	34.35	20,494
13 Apr 21	34.45000 -0.25	34.85	34.40	34.70	8,180
12 Apr 21	34.70000 -0.55	35.70	34.60	35.70	8,625
09 Apr 21	35.25000 -0.10	35.60	34.90	35.50	14,257
08 Apr 21	35.35000 +0.10	35.65	35.15	35.65	7,011
07 Apr 21	35.25000 -0.25	35.60	35.15	35.50	8,907
06 Apr 21	35.50000 +0.00	36.60	35.30	36.10	16,727
01 Apr 21	35.50000 +0.15	36.15	35.20	35.50	21,275
31 Mar 21	35.35000 -0.25	35.90	35.05	35.50	10,140
30 Mar 21	35.60000 +0.95	35.85	34.80	34.85	22,111
29 Mar 21	34.65000 -0.25	35.60	34.45	35.60	9,704
26 Mar 21	34.90000 +0.70	35.25	34.20	34.20	25,253
25 Mar 21	34.20000 -0.35	34.75	33.50	34.55	14,977
24 Mar 21	34.55000 -0.20	35.00	34.40	35.00	10,802
23 Mar 21	34.75000 -1.05	35.55	34.40	35.50	34,873
22 Mar 21	35.80000 +0.40	36.20	34.95	35.10	23,254
19 Mar 21	35.40000 -0.75	36.65	35.05	36.65	13,362
18 Mar 21	36.15000 +0.40	37.00	35.80	35.80	36,351
17 Mar 21	35.75000 +0.70	35.75	35.10	35.10	13,708
16 Mar 21	35.05000 -0.45	35.70	35.05	35.50	9,957
15 Mar 21	35.50000 +0.65	35.50	34.85	35.00	35,397
12 Mar 21	34.85000 -0.50	35.50	34.00	35.45	17,270
11 Mar 21	35.35000 -0.55	36.45	35.25	36.40	14,051
10 Mar 21	35.90000 -0.25	36.75	35.90	36.05	8,443
09 Mar 21	36.15000 -0.10	36.55	35.50	35.80	9,478
08 Mar 21	36.25000 +1.15	36.45	35.00	35.40	10,302
05 Mar 21	35.10000 -0.70	35.40	34.65	35.30	12,547
04 Mar 21	35.80000 -0.70	36.40	35.80	36.10	8,499
03 Mar 21	36.50000 +0.35	36.75	35.60	36.60	7,681
02 Mar 21	36.15000 -0.50	37.50	35.70	36.95	9,417
01 Mar 21	36.65000 +1.60	36.80	34.95	35.30	15,144
26 Feb 21	35.05000 -1.65	36.50	34.75	36.50	35,605
25 Feb 21	36.70000 +0.05	37.35	36.45	36.80	5,700
24 Feb 21	36.65000 +0.10	37.10	36.35	36.95	7,384
23 Feb 21	36.55000 +0.55	36.85	35.80	35.85	20,338
22 Feb 21	36.00000 -1.00	36.50	35.75	36.45	18,760
19 Feb 21	37.00000 +1.00	37.40	36.00	36.20	18,723
18 Feb 21	36.00000 -0.05	36.35	35.85	36.25	28,850
17 Feb 21	36.05000 -1.80	37.90	36.00	37.90	44,369
16 Feb 21	37.85000 -0.85	39.40	37.20	39.20	34,770
15 Feb 21	38.70000 -2.50	40.75	36.85	40.70	64,597
12 Feb 21	41.20000 +0.20	41.35	41.00	41.10	3,960
11 Feb 21	41.00000 +0.00	41.35	40.85	41.10	4,385
10 Feb 21	41.00000 -0.40	41.75	40.90	41.75	6,907
09 Feb 21	41.40000 -0.75	42.00	40.95	42.00	5,924
08 Feb 21	42.15000 +0.20	42.70	41.65	42.70	7,665
05 Feb 21	41.95000 +0.35	43.00	41.45	41.85	10,791
04 Feb 21	41.60000 +0.90	41.85	40.45	40.45	12,860
03 Feb 21	40.70000 -0.30	41.65	40.30	41.35	17,190
02 Feb 21	41.00000 +1.70	41.80	39.40	39.40	13,488
01 Feb 21	39.30000 -0.10	39.45	39.00	39.30	8,083
29 Jan 21	39.40000 -0.25	40.00	39.00	39.65	12,785
28 Jan 21	39.65000 -1.05	40.70	39.60	40.30	26,479
27 Jan 21	40.70000 -0.40	41.45	40.30	41.45	20,984
26 Jan 21	41.10000 +0.65	42.25	40.25	40.40	24,198
25 Jan 21	40.45000 -1.00	41.20	40.25	40.85	22,965
22 Jan 21	41.45000 -0.60	42.05	40.40	42.05	16,478
21 Jan 21	42.05000 -0.35	43.75	41.75	43.00	19,267
20 Jan 21	42.40000 -0.95	43.00	39.20	40.00	61,288
19 Jan 21	43.35000 -4.85	49.00	42.70	48.00	90,412
18 Jan 21	48.20000 +2.20	48.25	45.65	45.70	49,979
15 Jan 21	46.00000 +1.75	49.85	44.25	44.30	144,794
14 Jan 21	44.25000 +4.50	46.15	39.80	40.10	75,650
13 Jan 21	39.75000 +0.65	40.05	39.00	39.00	4,750
12 Jan 21	39.10000 +0.00	39.35	38.50	39.10	8,312
11 Jan 21	39.10000 -0.65	39.90	38.75	39.50	4,589
08 Jan 21	39.75000 +0.75	39.80	38.95	39.30	11,794
07 Jan 21	39.00000 -1.00	40.30	38.85	40.10	12,060
06 Jan 21	40.00000 +0.40	40.20	39.45	39.60	5,654
05 Jan 21	39.60000 +0.00	39.95	39.35	39.35	3,128
04 Jan 21	39.60000 +1.00	40.00	38.60	39.05	5,038
30 Dec 20	38.60000 -0.35	39.05	38.50	38.65	3,842
29 Dec 20	38.95000 +0.15	38.95	38.20	38.45	3,276
28 Dec 20	38.80000 -0.25	39.10	38.50	38.90	3,169
23 Dec 20	39.05000 +0.10	39.20	38.70	39.20	3,091
22 Dec 20	38.95000 -0.45	39.80	38.90	39.80	1,661
21 Dec 20	39.40000 +0.00	39.75	38.20	39.00	8,795
18 Dec 20	39.40000 -0.30	40.00	39.35	40.00	5,237
17 Dec 20	39.70000 +0.15	40.20	39.50	40.00	6,122
16 Dec 20	39.55000 -0.20	39.95	39.15	39.80	4,289
15 Dec 20	39.75000 +1.10	39.80	38.45	38.80	5,981
14 Dec 20	38.65000 +0.10	39.60	38.30	38.60	13,938
11 Dec 20	38.55000 -1.10	39.40	38.55	39.35	2,668
10 Dec 20	39.65000 -0.70	39.95	39.25	39.80	2,904
09 Dec 20	40.35000 +0.25	41.00	40.00	40.15	7,503
08 Dec 20	40.10000 +0.70	40.10	39.10	39.50	6,755
07 Dec 20	39.40000 -0.35	40.10	39.35	39.85	4,053
04 Dec 20	39.75000 +0.05	39.80	39.10	39.55	3,643
03 Dec 20	39.70000 +0.60	39.75	38.70	38.70	2,183
02 Dec 20	39.10000 -0.75	39.70	38.80	39.70	4,436
01 Dec 20	39.85000 -1.10	40.75	39.70	40.45	4,444
30 Nov 20	40.95000 +1.55	40.95	39.35	39.60	11,708
27 Nov 20	39.40000 +0.35	39.65	38.70	39.45	5,072
26 Nov 20	39.05000 -0.50	39.80	39.05	39.80	2,153
25 Nov 20	39.55000 +1.05	39.60	38.35	38.75	4,935
24 Nov 20	38.50000 -1.85	40.25	38.50	40.25	8,523
23 Nov 20	40.35000 -0.65	41.15	39.75	41.00	5,270
20 Nov 20	41.00000 +0.20	41.10	39.95	40.45	7,406
19 Nov 20	40.80000 +0.55	41.05	40.00	40.25	5,067
18 Nov 20	40.25000 -0.15	40.40	39.50	40.40	5,895
17 Nov 20	40.40000 +0.80	40.40	39.35	39.70	7,625
16 Nov 20	39.60000 +1.30	40.40	39.00	39.40	12,176
13 Nov 20	38.30000 +0.15	38.60	37.80	38.25	3,915
12 Nov 20	38.15000 -0.35	38.65	38.15	38.60	2,601
11 Nov 20	38.50000 -0.05	39.00	38.35	38.40	3,408
10 Nov 20	38.55000 +0.70	38.55	37.40	37.95	5,673
09 Nov 20	37.85000 +1.65	38.30	36.45	36.45	4,508
06 Nov 20	36.20000 +0.40	36.70	35.80	35.90	4,684
05 Nov 20	35.80000 +0.00	36.70	35.80	36.00	3,782
04 Nov 20	35.80000 -0.30	36.55	35.75	36.05	4,227
03 Nov 20	36.10000 +2.05	36.40	34.05	34.25	8,879
02 Nov 20	34.05000 +0.10	34.50	33.15	33.90	10,109
30 Oct 20	33.95000 -0.50	34.50	33.40	33.40	8,807
29 Oct 20	34.45000 -2.10	36.95	33.50	36.70	31,960
28 Oct 20	36.55000 -0.65	37.25	36.50	37.00	9,331
27 Oct 20	37.20000 -0.50	37.70	36.50	37.70	17,984
26 Oct 20	37.70000 -0.65	38.20	37.70	37.70	5,331
23 Oct 20	38.35000 +0.15	38.75	38.05	38.35	2,018
22 Oct 20	38.20000 -0.05	38.30	37.80	37.85	3,312
21 Oct 20	38.25000 +0.40	38.60	37.75	37.85	5,855
20 Oct 20	37.85000 -0.15	38.15	37.85	38.10	2,303
19 Oct 20	38.00000 -0.65	38.70	37.75	38.15	2,084
16 Oct 20	38.65000 +1.10	38.80	37.55	37.55	7,377
15 Oct 20	37.55000 -0.70	38.45	37.55	38.45	9,032
14 Oct 20	38.25000 +0.00	38.65	38.00	38.00	4,098
13 Oct 20	38.25000 -0.80	39.00	38.00	39.00	8,709
12 Oct 20	39.05000 -0.40	39.75	38.70	39.75	2,522
09 Oct 20	39.45000 -0.05	40.10	39.45	40.00	1,497
08 Oct 20	39.50000 -0.10	39.90	39.25	39.70	2,676
07 Oct 20	39.60000 -0.95	40.80	39.55	40.80	3,271
06 Oct 20	40.55000 -0.60	41.20	40.55	40.95	2,523
05 Oct 20	41.15000 +0.40	41.50	40.70	40.70	4,169
02 Oct 20	40.75000 +2.50	41.40	37.80	38.20	19,199
01 Oct 20	38.25000 -0.30	38.85	38.25	38.85	1,465
30 Sep 20	38.55000 -0.45	39.15	38.45	38.70	3,786
29 Sep 20	39.00000 +0.85	39.00	38.10	38.10	4,110
28 Sep 20	38.15000 +0.15	38.85	38.00	38.00	3,427
25 Sep 20	38.00000 -0.95	39.40	37.75	39.40	5,455
24 Sep 20	38.95000 -0.55	39.70	38.90	39.70	11,899
23 Sep 20	39.50000 +1.05	39.55	38.35	38.40	6,770
22 Sep 20	38.45000 +0.75	38.85	37.65	37.75	8,435
21 Sep 20	37.70000 -1.45	39.40	37.50	39.40	5,197
18 Sep 20	39.15000 +0.30	40.00	38.85	39.10	8,623
17 Sep 20	38.85000 -0.15	39.00	38.60	38.80	2,086
16 Sep 20	39.00000 +0.80	39.45	38.35	38.65	6,273
15 Sep 20	38.20000 -0.85	39.55	38.20	39.30	2,771
14 Sep 20	39.05000 +0.85	39.60	38.25	38.45	6,520
11 Sep 20	38.20000 -0.15	38.50	38.05	38.45	1,649
10 Sep 20	38.35000 -0.40	39.25	38.35	39.10	3,177
09 Sep 20	38.75000 +0.45	39.35	38.20	38.25	5,365
08 Sep 20	38.30000 -0.55	39.40	38.20	39.40	4,834
07 Sep 20	38.85000 +0.60	39.25	38.45	38.75	6,143
04 Sep 20	38.25000 +0.15	39.45	37.70	38.00	6,711
03 Sep 20	38.10000 -0.30	39.10	38.10	38.60	11,734
02 Sep 20	38.40000 +0.30	39.40	37.55	38.05	12,670
01 Sep 20	38.10000 -0.75	38.95	38.00	38.90	5,430
31 Aug 20	38.85000 -0.45	39.55	38.30	38.80	6,010
28 Aug 20	39.30000 +0.55	39.30	38.40	38.80	7,021
27 Aug 20	38.75000 -1.15	40.00	38.75	39.70	5,734
26 Aug 20	39.90000 +0.20	40.00	38.75	39.20	8,311
25 Aug 20	39.70000 +0.25	40.05	39.10	39.80	5,280
24 Aug 20	39.45000 -0.40	40.15	39.00	39.85	6,169
21 Aug 20	39.85000 -0.60	40.60	39.80	40.60	5,480
20 Aug 20	40.45000 -0.55	40.80	39.05	40.15	8,508
19 Aug 20	41.00000 -0.05	41.45	40.55	41.00	3,944
18 Aug 20	41.05000 -0.35	41.45	41.00	41.40	3,939
17 Aug 20	41.40000 -0.35	42.10	41.15	42.10	6,261
14 Aug 20	41.75000 -1.70	42.80	41.75	42.80	2,942
13 Aug 20	43.45000 +1.65	43.50	41.65	41.65	4,936
12 Aug 20	41.80000 +0.00	42.15	40.60	41.90	16,071
11 Aug 20	41.80000 -2.60	44.00	41.40	43.55	13,988
10 Aug 20	44.40000 +1.95	44.40	41.30	42.10	14,558
07 Aug 20	42.45000 +0.20	42.60	41.00	41.95	5,135
06 Aug 20	42.25000 +1.15	42.25	41.10	41.10	5,131
05 Aug 20	41.10000 +0.20	41.25	40.85	40.90	5,483
04 Aug 20	40.90000 -1.20	42.15	40.80	41.90	5,293
03 Aug 20	42.10000 +1.55	42.10	40.30	40.30	2,921
31 Jul 20	40.55000 -1.25	42.00	40.50	41.95	4,249
30 Jul 20	41.80000 +0.35	42.00	40.25	41.80	11,008
29 Jul 20	41.45000 -0.55	42.25	41.30	42.25	4,586
28 Jul 20	42.00000 -1.60	43.90	42.00	43.90	6,338
27 Jul 20	43.60000 +1.60	44.05	42.05	42.65	7,876
24 Jul 20	42.00000 -0.05	42.45	40.90	42.45	10,774
23 Jul 20	42.05000 -1.10	43.90	42.05	43.60	5,847
22 Jul 20	43.15000 +1.35	43.15	41.85	42.25	6,443
21 Jul 20	41.80000 -0.05	42.55	41.55	41.85	9,247
20 Jul 20	41.85000 -0.55	42.25	40.65	41.50	8,488
17 Jul 20	42.40000 +0.20	42.40	41.80	41.80	2,586
16 Jul 20	42.20000 +0.05	42.20	41.60	42.00	3,298
15 Jul 20	42.15000 +0.75	42.75	41.30	41.30	7,101
14 Jul 20	41.40000 -0.45	41.65	39.70	41.50	11,271
13 Jul 20	41.85000 +0.35	42.00	41.40	41.80	5,663
10 Jul 20	41.50000 +0.30	42.40	41.05	41.05	7,159
09 Jul 20	41.20000 -0.15	41.80	40.75	41.15	6,135
08 Jul 20	41.35000 -0.35	42.35	41.10	42.15	7,426
07 Jul 20	41.70000 -2.20	44.00	41.35	43.45	22,948
06 Jul 20	43.90000 +0.10	44.50	43.25	44.05	18,352
03 Jul 20	43.80000 +0.00	44.00	43.35	43.95	8,106
02 Jul 20	43.80000 -1.40	45.75	43.45	45.20	12,344
01 Jul 20	45.20000 +3.50	46.70	41.00	42.00	31,924
30 Jun 20	41.70000 -0.25	42.60	41.30	41.30	7,074
29 Jun 20	41.95000 -0.80	42.60	41.10	41.95	7,027
26 Jun 20	42.75000 +1.25	43.35	41.35	41.90	10,744
25 Jun 20	41.50000 +1.05	41.80	40.85	40.90	5,635
24 Jun 20	40.45000 -0.20	41.20	40.25	40.35	5,368
23 Jun 20	40.65000 +0.25	42.05	40.40	41.05	7,068
22 Jun 20	40.40000 -1.20	41.90	40.40	41.10	8,249
19 Jun 20	41.60000 +2.00	41.60	39.60	40.25	8,325
18 Jun 20	39.60000 -2.15	42.15	39.55	42.15	14,244
17 Jun 20	41.75000 +1.00	41.75	40.90	41.20	3,866
16 Jun 20	40.75000 +0.85	41.60	40.20	40.55	11,435
15 Jun 20	39.90000 +0.10	40.40	39.55	40.00	8,806
12 Jun 20	39.80000 -0.80	41.00	39.60	39.75	14,698
11 Jun 20	40.60000 -1.40	42.55	40.00	42.55	15,592
10 Jun 20	42.00000 +1.30	43.70	41.50	42.10	28,520
09 Jun 20	40.70000 +2.00	41.80	39.50	39.50	43,718
08 Jun 20	38.70000 -0.30	39.00	37.85	39.00	5,902
05 Jun 20	39.00000 +0.80	39.00	38.20	39.00	13,924
04 Jun 20	38.20000 -0.95	39.20	38.20	39.05	15,536
03 Jun 20	39.15000 -0.05	39.55	38.30	39.45	13,256
02 Jun 20	39.20000 +3.75	39.75	35.70	35.70	28,228
29 May 20	35.45000 +0.75	35.45	34.50	35.00	6,888
28 May 20	34.70000 +0.50	34.95	34.50	34.55	4,160
27 May 20	34.20000 +0.60	34.50	33.90	34.15	4,048
26 May 20	33.60000 -1.25	35.00	33.55	34.90	7,656
25 May 20	34.85000 +1.55	34.95	33.50	33.85	10,276
22 May 20	33.30000 +0.05	34.35	32.30	34.35	10,445
21 May 20	33.25000 -0.95	34.55	33.20	34.55	825
20 May 20	34.20000 -0.40	34.85	33.90	34.85	4,866
19 May 20	34.60000 +0.75	34.80	33.85	33.85	5,048
18 May 20	33.85000 +1.75	34.10	33.00	33.00	6,621
15 May 20	32.10000 +0.70	32.85	31.45	31.45	6,137
14 May 20	31.40000 -1.00	32.80	30.55	32.55	9,066
13 May 20	32.40000 -0.60	33.35	32.10	33.35	7,704
12 May 20	33.00000 -0.70	34.00	33.00	34.00	1,800
11 May 20	33.70000 +0.50	34.10	33.20	33.85	6,738
08 May 20	33.20000 -1.20	35.50	32.75	34.85	4,518
07 May 20	34.40000 +0.00	34.75	34.25	34.25	669
06 May 20	34.40000 +0.05	35.10	34.40	34.75	5,229
05 May 20	34.35000 +1.50	34.55	32.90	33.40	4,837
04 May 20	32.85000 -1.45	34.00	31.60	34.00	8,492
30 Apr 20	34.30000 +0.05	34.90	34.20	34.30	9,041
29 Apr 20	34.25000 +0.95	34.40	33.45	34.30	8,079
28 Apr 20	33.30000 +0.50	33.95	32.90	33.00	9,074
27 Apr 20	32.80000 +0.30	34.00	32.50	32.90	7,301
24 Apr 20	32.50000 -1.20	34.80	32.25	33.90	6,777
23 Apr 20	33.70000 +1.15	34.30	32.70	32.70	3,541
22 Apr 20	32.55000 -0.25	33.45	32.55	32.65	4,102
21 Apr 20	32.80000 +0.00	32.85	32.00	32.00	5,651
20 Apr 20	32.80000 -2.50	35.85	32.10	35.00	28,477
17 Apr 20	35.30000 +2.40	35.90	33.05	33.05	18,940
16 Apr 20	32.90000 +0.60	33.20	32.60	32.70	5,934
15 Apr 20	32.30000 -2.20	34.40	31.90	34.40	8,539
14 Apr 20	34.50000 +0.30	34.50	33.40	33.40	8,953
09 Apr 20	34.20000 -0.35	35.60	34.05	34.80	12,973
08 Apr 20	34.55000 +0.30	34.95	34.05	34.50	5,814
07 Apr 20	34.25000 +0.45	35.40	34.25	34.50	4,177
06 Apr 20	33.80000 +1.65	34.35	32.95	33.50	7,398
03 Apr 20	32.15000 +0.40	32.90	32.10	32.20	3,068
02 Apr 20	31.75000 -0.65	33.30	31.60	32.75	5,418
01 Apr 20	32.40000 +0.40	32.75	31.20	32.00	8,041
31 Mar 20	32.00000 -1.50	34.45	32.00	33.90	13,195
30 Mar 20	33.50000 -1.15	35.20	32.35	35.20	14,885
27 Mar 20	34.65000 +0.85	35.25	33.60	33.60	12,526
26 Mar 20	33.80000 +2.00	34.05	31.70	32.45	7,618
25 Mar 20	31.80000 -1.80	34.85	31.80	34.20	21,196
24 Mar 20	33.60000 +3.95	35.00	30.55	30.60	20,097
23 Mar 20	29.65000 +0.45	30.90	28.90	30.40	17,120
20 Mar 20	29.20000 +2.10	31.60	28.65	30.50	28,687
19 Mar 20	27.10000 +0.85	27.65	25.85	26.35	14,672
18 Mar 20	26.25000 -1.70	28.10	25.65	28.00	22,392
17 Mar 20	27.95000 -0.70	29.50	27.00	29.00	12,422
16 Mar 20	28.65000 -1.70	29.25	26.65	29.10	26,442
13 Mar 20	30.35000 +0.65	33.30	29.50	31.00	28,239
12 Mar 20	29.70000 -3.50	33.05	28.85	33.00	31,116
11 Mar 20	33.20000 -0.60	34.65	33.10	34.45	11,381
10 Mar 20	33.80000 -0.10	35.45	33.60	34.35	13,590
09 Mar 20	33.90000 -0.85	34.40	33.25	33.50	21,559
06 Mar 20	34.75000 +0.20	35.25	33.65	34.05	18,383
05 Mar 20	34.55000 -0.95	36.15	34.35	36.15	9,520
04 Mar 20	35.50000 -0.35	36.60	35.50	36.20	13,475
03 Mar 20	35.85000 +0.75	37.05	35.80	35.80	18,318
02 Mar 20	35.10000 +0.25	36.45	34.30	35.10	22,584
28 Feb 20	34.85000 -1.50	36.10	34.60	35.35	24,219
27 Feb 20	36.35000 -0.35	36.95	35.55	36.55	26,430
26 Feb 20	36.70000 -0.65	36.95	32.65	36.75	84,367
25 Feb 20	37.35000 -0.95	38.25	37.05	38.00	20,614
24 Feb 20	38.30000 -2.00	39.20	38.25	39.20	30,941
21 Feb 20	40.30000 -0.50	41.15	39.50	41.15	11,523
20 Feb 20	40.80000 -0.65	41.50	40.80	41.50	5,721
19 Feb 20	41.45000 +0.20	41.45	39.60	40.85	25,945
18 Feb 20	41.25000 -0.40	41.95	40.65	41.30	5,526
17 Feb 20	41.65000 +0.50	42.00	41.05	41.85	10,725
14 Feb 20	41.15000 -1.45	41.90	40.70	41.90	11,378
13 Feb 20	42.60000 -0.40	43.00	40.25	42.60	22,310
12 Feb 20	43.00000 +0.10	43.00	42.70	42.90	3,246
11 Feb 20	42.90000 +0.00	43.90	42.80	43.00	13,203
10 Feb 20	42.90000 +1.10	42.95	41.15	41.85	11,067
07 Feb 20	41.80000 -0.20	42.25	41.30	41.95	4,472
06 Feb 20	42.00000 -0.25	42.70	41.30	42.65	9,233
05 Feb 20	42.25000 -0.75	43.50	41.85	42.70	18,698
04 Feb 20	43.00000 +0.90	43.00	42.10	42.40	4,173
03 Feb 20	42.10000 +1.25	42.30	40.45	40.70	7,591
31 Jan 20	40.85000 +0.10	41.95	40.50	40.90	6,756
30 Jan 20	40.75000 -1.60	42.35	40.75	41.85	5,225
29 Jan 20	42.35000 +0.80	42.35	41.70	41.90	5,114
28 Jan 20	41.55000 +0.25	41.90	40.50	41.90	7,731
27 Jan 20	41.30000 -1.80	42.85	41.00	42.85	13,781
24 Jan 20	43.10000 +0.30	43.90	42.85	43.00	34,490
23 Jan 20	42.80000 +0.05	43.00	42.15	42.95	10,718
22 Jan 20	42.75000 +0.05	43.55	42.40	42.95	12,998
21 Jan 20	42.70000 -0.65	44.20	42.00	44.20	18,412
20 Jan 20	43.35000 +0.90	44.00	42.75	42.75	9,295
17 Jan 20	42.45000 -0.05	43.00	41.75	42.35	8,051
16 Jan 20	42.50000 -0.45	44.15	42.10	43.45	10,044
15 Jan 20	42.95000 +0.65	44.15	42.40	42.75	12,521
14 Jan 20	42.30000 -0.75	43.00	42.30	42.70	4,164
13 Jan 20	43.05000 -0.20	44.00	42.70	43.05	9,117
10 Jan 20	43.25000 -1.25	44.65	42.60	44.10	9,819
09 Jan 20	44.50000 +1.00	45.15	43.85	44.15	7,941
08 Jan 20	43.50000 +0.50	43.60	42.50	42.50	7,281
07 Jan 20	43.00000 +2.00	43.80	41.00	41.05	21,884
06 Jan 20	41.00000 -1.85	42.60	39.40	42.15	29,822
03 Jan 20	42.85000 -1.65	44.85	41.80	44.30	21,259
02 Jan 20	44.50000 +1.00	44.70	43.50	44.05	11,884
30 Dec 19	43.50000 -1.05	44.60	43.50	44.05	7,414
27 Dec 19	44.55000 +0.05	45.30	44.10	44.10	7,671
23 Dec 19	44.50000 -0.50	45.00	43.85	45.00	11,804
20 Dec 19	45.00000 +1.20	45.00	43.80	43.80	8,957
19 Dec 19	43.80000 -0.55	44.65	43.45	44.65	7,877
18 Dec 19	44.35000 -0.90	46.40	44.20	44.95	18,585
17 Dec 19	45.25000 +1.50	45.55	43.55	43.55	14,459
16 Dec 19	43.75000 -3.05	47.70	43.70	47.35	36,069
13 Dec 19	46.80000 -0.70	48.65	45.60	48.65	26,425
12 Dec 19	47.50000 +0.90	47.70	46.80	47.10	14,619
11 Dec 19	46.60000 +2.00	46.60	44.90	45.00	15,220
10 Dec 19	44.60000 +0.30	45.90	43.30	45.85	36,533
09 Dec 19	44.30000 +1.00	45.00	44.05	44.25	16,446
06 Dec 19	43.30000 -0.30	44.45	43.25	43.75	15,385
05 Dec 19	43.60000 +1.20	43.80	42.05	42.60	10,140
04 Dec 19	42.40000 +1.40	42.50	41.40	41.40	10,274
03 Dec 19	41.00000 +0.25	41.60	40.60	41.25	6,830
02 Dec 19	40.75000 -1.15	42.80	40.25	42.50	15,814
29 Nov 19	41.90000 +0.90	41.95	40.50	40.50	7,914
28 Nov 19	41.00000 -0.70	42.20	41.00	42.00	11,999
27 Nov 19	41.70000 +1.45	42.00	41.00	41.00	7,491
26 Nov 19	40.25000 +0.25	40.80	40.00	40.25	6,163
25 Nov 19	40.00000 -0.90	40.75	39.90	40.60	5,136
22 Nov 19	40.90000 +1.25	41.20	39.55	40.40	7,606
21 Nov 19	39.65000 -0.90	42.60	38.20	42.20	19,679
20 Nov 19	40.55000 +1.90	41.45	37.85	39.00	26,403
19 Nov 19	38.65000 +0.45	38.70	38.30	38.35	1,939
18 Nov 19	38.20000 +0.10	39.25	38.20	38.45	7,641
15 Nov 19	38.10000 -0.45	38.70	37.20	38.40	6,673
14 Nov 19	38.55000 +0.20	38.95	37.75	38.95	5,278
13 Nov 19	38.35000 -0.10	39.10	38.30	39.10	5,249
12 Nov 19	38.45000 -0.90	39.40	38.45	39.40	13,053
11 Nov 19	39.35000 +2.65	39.35	37.20	37.55	15,857
08 Nov 19	36.70000 -0.90	38.50	36.70	37.80	13,968
07 Nov 19	37.60000 +0.60	38.00	37.30	37.55	4,348
06 Nov 19	37.00000 +0.25	38.25	37.00	37.40	10,444
05 Nov 19	36.75000 +0.05	38.40	36.70	36.95	11,755
04 Nov 19	36.70000 +0.00	37.10	36.30	36.95	10,413
01 Nov 19	36.70000 +1.10	36.95	36.10	36.30	2,488
31 Oct 19	35.60000 -0.30	36.40	35.60	35.90	3,381
30 Oct 19	35.90000 +0.00	36.00	35.50	35.95	2,460
29 Oct 19	35.90000 +0.15	35.95	35.60	35.95	1,879
28 Oct 19	35.75000 +0.65	35.90	35.30	35.60	4,062
25 Oct 19	35.10000 +1.30	36.00	34.30	34.35	7,500
24 Oct 19	33.80000 +1.15	34.35	32.95	33.00	10,239
23 Oct 19	32.65000 -0.10	33.00	32.65	32.95	3,363
22 Oct 19	32.75000 -0.25	33.00	32.60	32.70	1,538
21 Oct 19	33.00000 +0.20	33.00	32.70	32.70	1,218
18 Oct 19	32.80000 +0.20	33.00	32.55	32.60	2,991
17 Oct 19	32.60000 -0.10	33.00	32.60	32.60	803
16 Oct 19	32.70000 -0.10	33.10	32.70	32.80	1,252
15 Oct 19	32.80000 +0.20	33.30	32.65	33.00	2,040
14 Oct 19	32.60000 -0.35	33.00	32.50	32.85	1,727
11 Oct 19	32.95000 -0.25	33.25	32.70	32.70	1,782
10 Oct 19	33.20000 +0.50	33.20	32.40	32.40	2,309
09 Oct 19	32.70000 +0.30	32.75	32.40	32.40	1,758
08 Oct 19	32.40000 -0.30	32.75	32.40	32.75	2,983
07 Oct 19	32.70000 -0.30	33.30	32.70	33.30	2,266
04 Oct 19	33.00000 +0.45	33.35	32.75	33.35	450
02 Oct 19	32.55000 -0.80	33.30	32.55	33.00	2,541
01 Oct 19	33.35000 +0.45	33.35	32.65	32.90	2,549
30 Sep 19	32.90000 +0.95	33.35	32.30	32.45	4,499
27 Sep 19	31.95000 +0.25	31.95	31.60	31.80	532
26 Sep 19	31.70000 +0.00	32.40	31.70	32.05	1,519
25 Sep 19	31.70000 -0.80	32.90	31.70	32.50	3,913
24 Sep 19	32.50000 -0.35	33.45	32.50	33.45	3,164
23 Sep 19	32.85000 +0.15	32.90	32.35	32.65	769
20 Sep 19	32.70000 -0.15	33.45	32.60	33.20	3,752
19 Sep 19	32.85000 +0.15	33.30	32.55	32.60	5,017
18 Sep 19	32.70000 +0.00	32.70	32.70	32.70	200
17 Sep 19	32.70000 +0.35	32.70	32.00	32.25	2,405
16 Sep 19	32.35000 +0.15	32.60	32.10	32.60	1,941
13 Sep 19	32.20000 -0.15	32.55	32.00	32.15	858
12 Sep 19	32.35000 +0.10	32.70	32.00	32.40	6,337
11 Sep 19	32.25000 +0.25	32.25	31.80	32.00	3,628
10 Sep 19	32.00000 -0.20	32.30	31.20	32.25	8,946
09 Sep 19	32.20000 -0.75	33.10	32.00	32.90	3,881
06 Sep 19	32.95000 -0.10	33.00	32.45	32.50	1,890
05 Sep 19	33.05000 +1.05	33.20	32.20	32.50	3,046
04 Sep 19	32.00000 +0.05	32.35	31.80	32.35	839
03 Sep 19	31.95000 -0.65	32.55	31.60	32.00	2,822
02 Sep 19	32.60000 +0.90	32.95	31.65	32.35	4,104
30 Aug 19	31.70000 +0.40	32.75	31.25	31.25	2,278
29 Aug 19	31.30000 -0.35	32.00	31.20	31.60	6,370
28 Aug 19	31.65000 +0.30	31.90	31.35	31.45	1,360
27 Aug 19	31.35000 -0.55	31.90	31.35	31.55	709
26 Aug 19	31.90000 +0.70	32.15	31.00	31.05	2,512
23 Aug 19	31.20000 +0.10	31.50	31.00	31.05	392
22 Aug 19	31.10000 +0.05	31.75	30.90	31.00	1,835
21 Aug 19	31.05000 +0.30	31.45	30.75	31.15	1,207
20 Aug 19	30.75000 -0.35	31.50	30.70	30.90	1,756
19 Aug 19	31.10000 -1.00	32.00	30.90	31.90	4,660
16 Aug 19	32.10000 +0.75	32.15	30.75	31.10	4,561
15 Aug 19	31.35000 -0.55	32.40	30.90	32.40	9,061
14 Aug 19	31.90000 -0.15	32.75	31.60	31.90	8,943
13 Aug 19	32.05000 +0.15	32.80	31.25	31.65	2,812
12 Aug 19	31.90000 -0.30	32.50	31.90	32.50	2,514
09 Aug 19	32.20000 +0.20	32.50	31.65	32.00	3,604
08 Aug 19	32.00000 +1.15	32.50	31.50	31.50	1,399
07 Aug 19	30.85000 -0.95	32.95	30.85	32.30	6,947
06 Aug 19	31.80000 +0.50	32.25	31.40	31.90	1,344
05 Aug 19	31.30000 -0.90	32.90	30.80	32.55	8,999
02 Aug 19	32.20000 -0.65	33.50	32.10	32.65	3,477
01 Aug 19	32.85000 -0.25	33.60	32.55	33.00	3,438
31 Jul 19	33.10000 +1.40	33.25	31.45	31.50	5,179
30 Jul 19	31.70000 +0.20	31.85	31.50	31.50	240
29 Jul 19	31.50000 +0.45	32.00	31.20	31.55	6,190
26 Jul 19	31.05000 -0.45	31.80	31.00	31.50	5,846
25 Jul 19	31.50000 -0.70	32.75	31.40	32.75	5,766
24 Jul 19	32.20000 -0.10	33.00	31.55	32.45	4,100
23 Jul 19	32.30000 +0.00	32.80	32.20	32.25	1,735
22 Jul 19	32.30000 -0.05	32.40	32.10	32.40	1,923
19 Jul 19	32.35000 +0.75	32.70	31.70	31.70	1,921
18 Jul 19	31.60000 -1.20	33.50	31.60	33.05	8,541
17 Jul 19	32.80000 +1.00	32.95	31.75	32.05	2,729
16 Jul 19	31.80000 +0.40	32.00	31.00	31.20	3,793
15 Jul 19	31.40000 -0.30	32.05	31.20	31.55	1,663
12 Jul 19	31.70000 -0.55	32.25	31.70	32.20	1,848
11 Jul 19	32.25000 -0.10	32.60	32.05	32.45	507
10 Jul 19	32.35000 -0.80	33.25	32.35	33.10	2,958
09 Jul 19	33.15000 +0.50	33.20	32.40	32.40	3,047
08 Jul 19	32.65000 +0.55	32.85	32.40	32.45	656
05 Jul 19	32.10000 -0.90	33.60	31.50	32.95	4,786
04 Jul 19	33.00000 -0.70	33.75	32.80	33.75	2,150
03 Jul 19	33.70000 -0.20	33.90	33.65	33.80	1,093
02 Jul 19	33.90000 +0.60	33.90	33.25	33.70	2,285
01 Jul 19	33.30000 -0.15	33.95	33.10	33.95	1,387
28 Jun 19	33.45000 +0.00	33.45	33.20	33.30	1,642
27 Jun 19	33.45000 +0.25	33.60	32.75	32.95	2,121
26 Jun 19	33.20000 -0.30	33.80	32.95	33.80	912
25 Jun 19	33.50000 -0.30	34.00	33.50	34.00	1,246
24 Jun 19	33.80000 -0.10	34.60	33.80	34.45	3,475
21 Jun 19	33.90000 +0.70	34.70	33.30	33.30	11,275
20 Jun 19	33.20000 -0.50	33.95	33.20	33.75	922
19 Jun 19	33.70000 +1.00	33.85	32.90	33.10	2,836
18 Jun 19	32.70000 -0.50	33.80	32.40	32.40	2,928
17 Jun 19	33.20000 -0.15	33.85	33.20	33.35	1,563
14 Jun 19	33.35000 -0.50	34.70	33.05	33.90	4,330
13 Jun 19	33.85000 +0.75	34.30	32.50	32.95	6,136
12 Jun 19	33.10000 +0.15	34.10	32.85	33.45	4,478
11 Jun 19	32.95000 -0.10	33.45	32.85	33.30	2,114
07 Jun 19	33.05000 +0.90	33.50	32.15	32.40	2,905
06 Jun 19	32.15000 +0.25	32.45	31.70	31.70	2,115
05 Jun 19	31.90000 +0.65	32.10	31.20	31.50	1,639
04 Jun 19	31.25000 +0.25	31.45	30.80	30.90	1,351
03 Jun 19	31.00000 -0.85	31.80	30.55	31.75	4,908
31 May 19	31.85000 -0.15	32.90	31.85	32.50	3,011
30 May 19	32.00000 +0.35	32.55	31.90	32.25	1,485
29 May 19	31.65000 -1.90	33.50	31.65	33.15	5,901
28 May 19	33.55000 +0.65	34.35	32.60	33.05	9,312
27 May 19	32.90000 +0.40	32.90	31.90	32.60	2,001
24 May 19	32.50000 +0.65	32.50	31.90	31.95	1,457
23 May 19	31.85000 -1.30	33.65	31.85	33.65	2,405
22 May 19	33.15000 +1.00	33.85	32.70	32.70	1,929
21 May 19	32.15000 +0.70	32.80	31.20	31.40	15,854
20 May 19	31.45000 -0.05	32.30	31.45	32.10	5,083
17 May 19	31.50000 -0.55	32.25	31.45	32.25	9,794
16 May 19	32.05000 +0.25	32.05	31.30	31.85	5,436
15 May 19	31.80000 -0.10	32.15	31.20	32.15	6,096
14 May 19	31.90000 -0.15	32.65	31.70	32.00	5,203
13 May 19	32.05000 -0.95	33.20	32.00	33.20	5,257
10 May 19	33.00000 -0.05	33.60	32.50	33.60	8,128
09 May 19	33.05000 +0.30	34.80	32.70	32.75	11,183
08 May 19	32.75000 -0.55	33.80	32.70	32.70	7,303
07 May 19	33.30000 -0.90	34.60	32.85	34.00	6,510
06 May 19	34.20000 -1.00	35.00	34.20	34.50	7,181
03 May 19	35.20000 -0.30	35.90	35.20	35.75	1,967
02 May 19	35.50000 -0.20	35.80	35.45	35.70	1,862
30 Apr 19	35.70000 -0.15	36.30	35.50	35.80	2,619
29 Apr 19	35.85000 +0.10	36.15	35.50	35.60	7,027
26 Apr 19	35.75000 +0.50	35.95	35.35	35.35	790
25 Apr 19	35.25000 -0.20	36.00	35.00	35.55	3,407
24 Apr 19	35.45000 -0.90	36.35	35.45	36.35	3,333
23 Apr 19	36.35000 +0.30	36.35	36.05	36.10	1,685
18 Apr 19	36.05000 -0.30	36.35	35.45	36.00	5,911
17 Apr 19	36.35000 +0.75	36.50	35.50	35.50	4,793
16 Apr 19	35.60000 +0.40	35.85	35.10	35.10	4,029
15 Apr 19	35.20000 -0.40	35.75	35.10	35.50	1,809
12 Apr 19	35.60000 +0.45	35.70	35.30	35.70	2,004
11 Apr 19	35.15000 -0.10	35.40	34.90	34.95	4,250
10 Apr 19	35.25000 +0.15	35.60	35.25	35.25	1,132
09 Apr 19	35.10000 -0.80	36.00	35.10	35.85	2,657
08 Apr 19	35.90000 +0.40	35.90	35.05	35.45	5,518
05 Apr 19	35.50000 -0.30	35.80	34.90	35.80	4,747
04 Apr 19	35.80000 -0.95	36.80	35.30	36.80	2,272
03 Apr 19	36.75000 +0.60	36.75	36.20	36.45	2,340
02 Apr 19	36.15000 -0.40	36.80	35.90	36.80	2,496
01 Apr 19	36.55000 +0.55	36.80	36.00	36.20	4,496
29 Mar 19	36.00000 +0.20	36.40	35.80	35.90	2,119
28 Mar 19	35.80000 -0.30	36.50	34.90	36.20	4,904
27 Mar 19	36.10000 +0.80	36.50	35.25	35.30	4,660
26 Mar 19	35.30000 +0.55	35.30	34.55	34.90	4,154
25 Mar 19	34.75000 +1.05	34.75	33.10	33.15	2,989
22 Mar 19	33.70000 +0.10	34.00	33.50	33.90	8,106
21 Mar 19	33.60000 +0.35	34.00	33.15	33.35	13,102
20 Mar 19	33.25000 -1.40	34.80	32.60	34.65	5,320
19 Mar 19	34.65000 +0.50	34.70	33.85	34.35	3,183
18 Mar 19	34.15000 -0.90	35.15	34.15	35.15	2,119
15 Mar 19	35.05000 +0.85	35.30	34.20	34.20	3,890
14 Mar 19	34.20000 +0.25	34.45	33.60	33.80	1,660
13 Mar 19	33.95000 +1.20	34.25	32.85	32.85	2,865
12 Mar 19	32.75000 +0.05	33.25	32.35	32.35	1,355
11 Mar 19	32.70000 +0.00	33.00	32.40	32.90	1,782
08 Mar 19	32.70000 -0.25	33.00	31.55	32.50	1,836
07 Mar 19	32.95000 -1.30	34.65	32.50	34.65	5,459
06 Mar 19	34.25000 +0.45	34.85	33.85	33.95	2,941
05 Mar 19	33.80000 +0.30	34.10	33.05	33.05	1,958
04 Mar 19	33.50000 +1.00	33.70	32.55	32.55	3,419
01 Mar 19	32.50000 -0.45	33.30	32.20	33.10	6,632
28 Feb 19	32.95000 -0.25	33.60	31.50	33.60	5,815
27 Feb 19	33.20000 +0.00	33.65	32.70	32.85	3,053
26 Feb 19	33.20000 -1.55	34.75	32.70	34.75	13,395
25 Feb 19	34.75000 -0.15	35.65	34.65	35.20	1,618
22 Feb 19	34.90000 -0.10	35.00	34.70	34.80	1,139
21 Feb 19	35.00000 -0.05	35.75	34.80	35.50	3,911
20 Feb 19	35.05000 +0.05	35.40	35.00	35.00	3,137
19 Feb 19	35.00000 +0.30	35.45	34.70	34.95	7,239
18 Feb 19	34.70000 -0.05	34.95	34.35	34.75	1,092
15 Feb 19	34.75000 -0.65	35.20	34.70	34.70	2,235
14 Feb 19	35.40000 +0.50	35.40	34.80	35.05	4,052
13 Feb 19	34.90000 -0.30	35.55	34.90	35.55	2,836
12 Feb 19	35.20000 +2.60	35.90	32.40	33.40	14,978
11 Feb 19	32.60000 +0.10	33.30	32.05	33.30	4,445
08 Feb 19	32.50000 +0.35	32.65	31.95	32.05	1,525
07 Feb 19	32.15000 -0.85	33.10	32.10	32.60	2,330
06 Feb 19	33.00000 +0.15	33.25	32.60	32.60	1,903
05 Feb 19	32.85000 -0.15	33.25	32.60	33.25	660
04 Feb 19	33.00000 +0.45	33.35	32.25	32.95	1,457
01 Feb 19	32.55000 -0.25	33.15	32.05	32.60	2,251
31 Jan 19	32.80000 +0.00	33.45	32.35	32.35	2,897
30 Jan 19	32.80000 -0.30	33.30	32.50	33.00	2,023
29 Jan 19	33.10000 -0.10	33.50	32.95	33.20	1,938
28 Jan 19	33.20000 -0.10	33.75	33.05	33.50	2,224
25 Jan 19	33.30000 +0.35	33.40	32.60	32.60	1,834
24 Jan 19	32.95000 -0.90	34.00	32.70	33.50	3,500
23 Jan 19	33.85000 +0.05	33.90	33.55	33.80	3,441
22 Jan 19	33.80000 -0.05	34.00	33.50	33.50	2,469
21 Jan 19	33.85000 +0.55	34.00	33.30	33.60	3,304
18 Jan 19	33.30000 +1.20	33.65	32.10	32.10	4,879
17 Jan 19	32.10000 -0.10	32.35	31.65	31.75	2,774
16 Jan 19	32.20000 +0.10	32.85	31.65	31.65	4,195
15 Jan 19	32.10000 +0.75	32.35	31.50	31.55	2,610
14 Jan 19	31.35000 -0.75	32.05	31.35	31.55	1,551
11 Jan 19	32.10000 +0.10	32.80	32.00	32.00	1,985
10 Jan 19	32.00000 -0.50	32.95	31.80	32.95	3,302
09 Jan 19	32.50000 +0.60	33.25	32.05	32.40	5,431
08 Jan 19	31.90000 +0.80	32.25	30.60	31.15	2,924
07 Jan 19	31.10000 -1.05	32.40	30.90	32.40	2,880
04 Jan 19	32.15000 +2.50	32.15	29.80	29.80	4,244
03 Jan 19	29.65000 -0.75	30.30	29.60	30.15	5,098
02 Jan 19	30.40000 -0.50	30.75	30.05	30.30	4,439
28 Dec 18	30.90000 +1.95	30.90	28.75	28.75	7,366
27 Dec 18	28.95000 -1.05	30.60	28.50	30.05	16,288
21 Dec 18	30.00000 +0.00	30.55	29.65	30.00	4,569
20 Dec 18	30.00000 -1.60	31.20	29.80	31.00	12,028
19 Dec 18	31.60000 +0.60	31.80	31.00	31.55	5,483
18 Dec 18	31.00000 -0.60	31.75	31.00	31.60	4,314
17 Dec 18	31.60000 -0.40	32.25	31.50	31.65	4,702
14 Dec 18	32.00000 -0.30	32.25	31.65	31.80	2,239
13 Dec 18	32.30000 -0.10	33.10	32.15	32.30	5,476
12 Dec 18	32.40000 +0.25	32.50	31.85	32.00	5,513
11 Dec 18	32.15000 +0.50	32.35	31.25	31.25	6,281
10 Dec 18	31.65000 -2.20	33.30	31.25	33.25	5,979
07 Dec 18	33.85000 -1.65	36.00	33.65	35.60	9,888
06 Dec 18	35.50000 -1.45	36.95	35.10	36.95	19,138
05 Dec 18	36.95000 -1.00	37.75	36.60	37.70	18,173
04 Dec 18	37.95000 -0.05	38.20	37.10	37.70	9,828
03 Dec 18	38.00000 +2.95	38.10	35.80	35.80	19,652
30 Nov 18	35.05000 +0.45	35.20	34.25	34.70	6,967
29 Nov 18	34.60000 +0.30	35.30	34.35	34.50	8,854
28 Nov 18	34.30000 -0.50	35.45	34.25	34.90	3,923
27 Nov 18	34.80000 +0.55	36.10	34.50	34.50	18,623
26 Nov 18	34.25000 +1.70	34.70	32.80	32.90	9,573
23 Nov 18	32.55000 -0.25	33.20	31.75	32.95	17,557
22 Nov 18	32.80000 +0.65	33.90	32.50	32.60	15,095
21 Nov 18	32.15000 +0.10	32.50	31.10	32.00	7,969
20 Nov 18	32.05000 -0.95	33.05	31.65	32.80	5,169
19 Nov 18	33.00000 -0.90	34.30	33.00	34.25	4,656
16 Nov 18	33.90000 -0.55	34.60	33.75	34.05	4,152
15 Nov 18	34.45000 +0.10	34.55	33.55	34.55	9,982
14 Nov 18	34.35000 -0.95	35.95	34.20	35.50	8,530
13 Nov 18	35.30000 +1.40	35.30	34.30	34.70	8,419
12 Nov 18	33.90000 +0.10	34.85	33.80	34.10	8,300
09 Nov 18	33.80000 +0.45	34.15	33.50	33.50	4,890
08 Nov 18	33.35000 -0.45	34.20	33.05	34.10	5,645
07 Nov 18	33.80000 -0.70	34.85	33.70	34.30	8,478
06 Nov 18	34.50000 +0.90	34.60	33.40	33.40	14,398
05 Nov 18	33.60000 +0.55	33.90	33.00	33.15	9,472
02 Nov 18	33.05000 +1.05	33.15	32.20	32.20	6,605
01 Nov 18	32.00000 +0.60	32.10	31.10	31.10	2,147
31 Oct 18	31.40000 +1.25	31.70	30.80	30.80	2,131
30 Oct 18	30.15000 -0.15	30.50	30.00	30.30	3,900
29 Oct 18	30.30000 +0.30	30.95	30.10	30.10	6,566
26 Oct 18	30.00000 -0.30	30.25	29.50	29.85	7,808
25 Oct 18	30.30000 +0.00	30.90	30.00	30.45	7,614
24 Oct 18	30.30000 +0.80	30.95	29.50	29.95	12,706
23 Oct 18	29.50000 -2.50	31.60	29.50	31.60	9,513
22 Oct 18	32.00000 -1.05	33.45	32.00	33.45	7,491
19 Oct 18	33.05000 +0.15	33.50	32.55	32.65	11,877
18 Oct 18	32.90000 +1.05	32.90	31.25	31.55	7,617
17 Oct 18	31.85000 +0.20	33.15	31.55	32.05	3,066
16 Oct 18	31.65000 +1.15	32.05	30.50	30.50	4,795
15 Oct 18	30.50000 -0.45	31.10	30.35	30.60	4,124
12 Oct 18	30.95000 +0.45	31.40	30.40	30.65	7,505
11 Oct 18	30.50000 -0.65	30.90	29.50	30.25	10,521
10 Oct 18	31.15000 -2.10	33.40	31.15	33.25	12,397
09 Oct 18	33.25000 -0.05	33.55	33.10	33.35	7,666
08 Oct 18	33.30000 -1.15	35.20	33.30	34.15	5,602
05 Oct 18	34.45000 -0.70	35.35	34.05	35.35	5,924
04 Oct 18	35.15000 +1.90	35.45	33.45	33.55	16,579
02 Oct 18	33.25000 -0.20	34.15	33.20	33.30	8,012
01 Oct 18	33.45000 +0.15	33.95	33.40	33.75	10,752
28 Sep 18	33.30000 +0.05	33.95	33.15	33.75	4,131
27 Sep 18	33.25000 -0.75	34.10	33.25	34.10	2,599
26 Sep 18	34.00000 +0.00	34.30	33.80	34.00	7,151
25 Sep 18	34.00000 +0.00	34.55	34.00	34.20	2,888
24 Sep 18	34.00000 -0.80	34.65	33.80	34.55	7,863
21 Sep 18	34.80000 +0.20	35.50	34.55	34.95	9,055
20 Sep 18	34.60000 -0.10	34.95	34.50	34.80	1,320
19 Sep 18	34.70000 -0.20	35.10	34.65	34.70	2,235
18 Sep 18	34.90000 -0.60	35.40	34.70	35.15	2,576
17 Sep 18	35.50000 +0.55	35.50	34.90	35.20	3,817
14 Sep 18	34.95000 +0.35	35.20	34.60	34.75	5,627
13 Sep 18	34.60000 -0.05	35.20	34.45	34.90	3,104
12 Sep 18	34.65000 -0.40	35.50	34.50	35.45	4,340
11 Sep 18	35.05000 +0.25	35.40	34.55	34.70	1,847
10 Sep 18	34.80000 -0.35	35.45	34.65	34.95	2,648
07 Sep 18	35.15000 +0.55	35.30	34.50	35.15	9,720
06 Sep 18	34.60000 -1.30	35.70	34.30	35.70	15,177
05 Sep 18	35.90000 +0.20	36.80	35.50	35.50	15,936
04 Sep 18	35.70000 -0.45	36.50	35.60	36.50	8,647
03 Sep 18	36.15000 -0.15	36.40	35.20	36.00	15,296
31 Aug 18	36.30000 +1.65	36.75	34.40	35.10	15,364
30 Aug 18	34.65000 -0.55	35.20	34.30	35.05	5,317
29 Aug 18	35.20000 -0.15	35.65	34.85	35.65	6,249
28 Aug 18	35.35000 -0.25	35.85	35.15	35.75	4,442
27 Aug 18	35.60000 +0.25	36.50	34.85	35.50	11,568
24 Aug 18	35.35000 +0.20	35.40	34.70	35.20	8,089
23 Aug 18	35.15000 +0.15	36.25	34.80	36.25	17,736
22 Aug 18	35.00000 +0.75	35.90	33.55	34.15	18,831
21 Aug 18	34.25000 +1.05	34.75	32.80	32.80	20,002
20 Aug 18	33.20000 +1.15	33.55	32.00	32.00	18,951
17 Aug 18	32.05000 -0.15	33.45	31.70	32.30	17,329
16 Aug 18	32.20000 +1.80	33.15	30.40	30.40	24,262
15 Aug 18	30.40000 -0.30	31.55	30.25	30.90	16,000
14 Aug 18	30.70000 +0.70	30.90	29.70	30.50	17,912
13 Aug 18	30.00000 +0.55	30.15	29.15	29.75	12,022
10 Aug 18	29.45000 -0.55	30.20	29.35	30.05	15,730
09 Aug 18	30.00000 -0.30	30.90	29.85	30.55	16,135
08 Aug 18	30.30000 +0.25	30.55	30.00	30.00	11,303
07 Aug 18	30.05000 -0.10	30.90	30.05	30.35	7,163
06 Aug 18	30.15000 -0.40	30.70	29.85	30.50	9,412
03 Aug 18	30.55000 +1.75	31.40	28.95	28.95	18,303
02 Aug 18	28.80000 -0.90	30.00	28.40	30.00	12,957
01 Aug 18	29.70000 -0.05	29.90	29.40	29.90	3,173
31 Jul 18	29.75000 -0.95	30.65	29.25	30.65	19,526
30 Jul 18	30.70000 -0.15	30.85	30.50	30.75	4,449
27 Jul 18	30.85000 -0.20	31.50	30.80	31.05	4,144
26 Jul 18	31.05000 +0.10	31.50	31.05	31.50	6,290
25 Jul 18	30.95000 -0.90	32.10	30.95	31.60	15,235
24 Jul 18	31.85000 -0.45	32.50	31.85	32.30	6,688
23 Jul 18	32.30000 +0.15	32.50	32.05	32.10	8,969
20 Jul 18	32.15000 +0.35	32.65	31.80	31.85	18,867
19 Jul 18	31.80000 +0.30	32.00	30.95	32.00	7,803
18 Jul 18	31.50000 +0.20	32.05	30.90	31.30	11,549
17 Jul 18	31.30000 +0.95	31.30	30.00	30.20	10,084
16 Jul 18	30.35000 -0.35	31.80	30.30	30.80	13,671
13 Jul 18	30.70000 +2.10	31.10	28.80	28.80	11,858
12 Jul 18	28.60000 -0.20	29.10	28.45	29.05	5,563
11 Jul 18	28.80000 -0.75	29.80	28.80	29.80	17,329
10 Jul 18	29.55000 +0.30	29.85	29.15	29.45	5,181
09 Jul 18	29.25000 +0.15	29.95	29.00	29.35	7,934
06 Jul 18	29.10000 -1.00	30.40	28.95	30.35	16,625
05 Jul 18	30.10000 +1.15	30.20	28.90	29.20	16,033
04 Jul 18	28.95000 +0.70	29.30	28.20	28.40	13,720
03 Jul 18	28.25000 +0.35	28.35	27.65	27.95	9,304
02 Jul 18	27.90000 -0.10	28.55	27.60	28.10	9,247
29 Jun 18	28.00000 +0.25	28.25	27.55	27.55	11,524
28 Jun 18	27.75000 -0.55	28.55	27.55	28.15	16,772
27 Jun 18	28.30000 -0.05	28.55	27.80	28.55	11,730
26 Jun 18	28.35000 -0.45	28.90	28.35	28.70	8,105
25 Jun 18	28.80000 -0.50	29.75	28.30	29.55	18,481
22 Jun 18	29.30000 +0.90	29.85	28.50	28.50	29,315
21 Jun 18	28.40000 -1.45	29.95	27.85	29.90	27,531
20 Jun 18	29.85000 -0.15	30.30	29.50	30.30	7,836
19 Jun 18	30.00000 -0.65	30.55	29.65	30.55	18,212
18 Jun 18	30.65000 -1.05	32.00	30.55	32.00	15,634
15 Jun 18	31.70000 -0.30	32.50	31.70	32.50	8,878
14 Jun 18	32.00000 -0.20	32.40	31.75	32.10	5,857
13 Jun 18	32.20000 -0.35	33.15	32.00	33.15	6,386
12 Jun 18	32.55000 -0.60	33.55	32.55	33.15	13,310
11 Jun 18	33.15000 +1.35	33.25	31.50	32.10	9,627
08 Jun 18	31.80000 -0.35	32.60	31.25	32.15	19,618
07 Jun 18	32.15000 +0.40	32.85	31.40	31.85	31,437
06 Jun 18	31.75000 -1.00	32.80	31.40	32.80	11,740
05 Jun 18	32.75000 -0.15	33.40	32.55	32.70	7,193
04 Jun 18	32.90000 +0.60	33.25	32.00	32.25	21,156
01 Jun 18	32.30000 -0.25	32.60	32.05	32.45	11,167
31 May 18	32.55000 +1.05	32.55	31.25	31.70	26,593
30 May 18	31.50000 -1.35	33.25	31.50	32.55	32,157
29 May 18	32.85000 -0.80	33.35	32.50	33.35	11,925
28 May 18	33.65000 -0.10	34.05	33.35	33.95	11,063
25 May 18	33.75000 -0.75	34.65	33.75	34.30	8,916
24 May 18	34.50000 -0.50	35.55	34.30	34.95	9,884
23 May 18	35.00000 -1.25	37.05	34.85	37.05	12,752
22 May 18	36.25000 +0.60	36.35	35.50	35.70	7,457
18 May 18	35.65000 +0.85	35.70	34.20	34.75	12,850
17 May 18	34.80000 -0.40	35.55	34.50	35.00	19,187
16 May 18	35.20000 -0.20	35.70	35.10	35.30	13,478
15 May 18	35.40000 -0.65	36.50	35.20	36.35	11,070
14 May 18	36.05000 -0.55	37.20	36.00	36.75	8,355
11 May 18	36.60000 -0.90	38.05	36.55	37.55	12,150
10 May 18	37.50000 +0.35	38.10	37.25	37.30	10,040
09 May 18	37.15000 +0.80	37.25	36.40	36.65	9,416
08 May 18	36.35000 -1.10	37.50	36.25	37.25	7,869
07 May 18	37.45000 +1.05	37.65	36.70	36.90	10,664
04 May 18	36.40000 +0.70	36.75	36.10	36.10	21,308
03 May 18	35.70000 -1.55	37.70	35.70	37.70	17,965
02 May 18	37.25000 +0.40	38.25	37.00	37.00	14,930
30 Apr 18	36.85000 +1.40	36.85	35.35	35.35	9,852
27 Apr 18	35.45000 -0.20	37.00	35.40	35.65	14,361
26 Apr 18	35.65000 -0.05	36.00	35.30	35.70	8,274
25 Apr 18	35.70000 -1.05	37.00	35.35	37.00	16,828
24 Apr 18	36.75000 +0.35	37.65	36.30	37.65	18,520
23 Apr 18	36.40000 +1.40	37.45	35.00	35.30	22,163
20 Apr 18	35.00000 -0.40	35.70	34.85	35.40	20,757
19 Apr 18	35.40000 +0.70	35.40	34.55	34.65	6,525
18 Apr 18	34.70000 +0.20	35.00	34.50	34.90	13,646
17 Apr 18	34.50000 +0.40	34.80	34.00	34.20	19,461
16 Apr 18	34.10000 +0.35	34.30	33.80	34.15	13,095
13 Apr 18	33.75000 +0.85	34.25	33.20	33.55	17,846
12 Apr 18	32.90000 -2.20	35.05	32.75	35.05	32,637
11 Apr 18	35.10000 +0.30	36.00	35.00	35.00	23,323
10 Apr 18	34.80000 +0.35	35.20	34.50	34.90	23,289
09 Apr 18	34.45000 +0.15	34.75	34.25	34.45	10,007
06 Apr 18	34.30000 +0.05	35.00	34.25	34.60	18,050
05 Apr 18	34.25000 +0.25	34.95	34.25	34.75	10,430
04 Apr 18	34.00000 -0.65	34.90	33.30	34.90	24,610
03 Apr 18	34.65000 -0.55	35.30	34.20	35.10	32,566
29 Mar 18	35.20000 -0.20	36.25	35.20	35.45	20,598
28 Mar 18	35.40000 -0.25	35.65	35.20	35.50	35,272
27 Mar 18	35.65000 +0.10	36.65	35.50	36.40	23,588
26 Mar 18	35.55000 -0.50	36.60	35.55	36.40	18,256
23 Mar 18	36.05000 -0.30	36.15	35.00	35.80	36,118
22 Mar 18	36.35000 +1.10	36.35	35.10	35.35	32,299
21 Mar 18	35.25000 -2.95	38.40	34.90	38.40	25,139
20 Mar 18	38.20000 +2.15	38.30	36.10	36.10	19,218
19 Mar 18	36.05000 -1.90	38.30	35.40	38.30	38,633
16 Mar 18	37.95000 -0.95	39.35	37.90	39.35	11,460
15 Mar 18	38.90000 +0.85	38.95	37.70	38.15	11,150
14 Mar 18	38.05000 -0.75	39.00	37.90	38.50	19,536
13 Mar 18	38.80000 +0.50	38.95	37.70	38.20	32,080
12 Mar 18	38.30000 -1.20	40.25	38.00	39.85	19,769
09 Mar 18	39.50000 +0.00	39.75	38.55	39.45	20,667
08 Mar 18	39.50000 +0.95	39.70	38.35	38.80	25,574
07 Mar 18	38.55000 +0.20	38.80	37.35	38.00	16,567
06 Mar 18	38.35000 +0.30	38.85	37.80	38.50	16,305
05 Mar 18	38.05000 +0.65	38.70	37.15	37.15	19,705
02 Mar 18	37.40000 -2.00	38.60	37.30	38.60	24,810
01 Mar 18	39.40000 -1.10	40.30	38.75	40.15	22,780
28 Feb 18	40.50000 +0.00	40.70	39.80	40.15	20,546
27 Feb 18	40.50000 +0.45	40.95	40.05	40.20	31,969
26 Feb 18	40.05000 +1.95	40.25	38.20	38.30	26,472
23 Feb 18	38.10000 -1.25	39.45	37.45	39.45	19,034
22 Feb 18	39.35000 +0.15	39.65	38.25	38.75	10,310
21 Feb 18	39.20000 -1.40	40.20	38.80	40.20	14,762
20 Feb 18	40.60000 +0.00	41.05	39.80	40.40	21,649
19 Feb 18	40.60000 +1.15	41.00	39.40	41.00	20,858
16 Feb 18	39.45000 +1.25	39.65	38.40	38.75	20,647
15 Feb 18	38.20000 +1.00	38.85	37.15	37.45	27,010
14 Feb 18	37.20000 -1.35	39.00	36.40	39.00	53,813
13 Feb 18	38.55000 +0.20	39.05	38.40	38.45	31,716
12 Feb 18	38.35000 +0.55	39.65	38.10	38.75	41,255
09 Feb 18	37.80000 -1.15	41.00	36.70	40.25	98,661
08 Feb 18	38.95000 -6.40	45.70	38.95	45.25	61,559
07 Feb 18	45.35000 +3.10	45.50	41.80	42.60	41,979
06 Feb 18	42.25000 -1.55	42.40	40.15	40.85	50,916
05 Feb 18	43.80000 -1.80	45.15	43.30	45.05	26,173
02 Feb 18	45.60000 -0.90	46.15	45.50	46.00	13,939
01 Feb 18	46.50000 +0.15	47.85	46.30	46.55	19,275
31 Jan 18	46.35000 +0.40	46.80	45.75	45.90	17,599
30 Jan 18	45.95000 +0.45	45.95	44.80	45.25	19,894
29 Jan 18	45.50000 +0.45	45.85	44.75	44.75	13,124
26 Jan 18	45.05000 +0.15	45.45	44.70	45.15	9,408
25 Jan 18	44.90000 -1.25	45.90	43.70	45.90	27,172
24 Jan 18	46.15000 -0.40	47.00	45.90	46.75	11,003
23 Jan 18	46.55000 -0.35	47.35	45.15	47.25	17,613
22 Jan 18	46.90000 -0.85	48.05	46.80	47.70	11,859
19 Jan 18	47.75000 +0.85	49.40	47.00	47.05	26,699
18 Jan 18	46.90000 -0.10	47.40	46.60	47.40	7,923
17 Jan 18	47.00000 -0.10	47.85	46.70	47.00	5,384
16 Jan 18	47.10000 -1.15	48.30	46.85	48.30	16,567
15 Jan 18	48.25000 +0.10	49.75	47.75	48.40	14,404
12 Jan 18	48.15000 -1.10	49.60	47.75	49.55	18,978
11 Jan 18	49.25000 +0.85	49.70	48.40	48.45	14,946
10 Jan 18	48.40000 -1.30	49.70	48.00	49.70	34,963
09 Jan 18	49.70000 +3.80	49.70	45.95	45.95	41,460
08 Jan 18	45.90000 -0.70	47.00	45.65	46.85	29,631
05 Jan 18	46.60000 +0.30	46.95	46.15	46.20	9,309
04 Jan 18	46.30000 +0.80	47.35	45.55	45.55	27,792
03 Jan 18	45.50000 +1.10	45.75	44.70	44.85	12,325
02 Jan 18	44.40000 -0.22	44.90	43.10	44.90	16,900
29 Dec 17	44.61500 -0.56	45.08	44.10	45.08	4,813
28 Dec 17	45.18000 -0.13	45.49	44.65	45.22	10,603
27 Dec 17	45.31000 -0.53	46.00	44.34	46.00	19,022
22 Dec 17	45.84500 +0.87	46.01	43.75	45.00	18,857
21 Dec 17	44.97500 +0.07	45.80	44.73	44.88	14,186
20 Dec 17	44.90500 -1.13	46.10	44.90	45.92	16,604
19 Dec 17	46.03500 -0.02	46.50	45.34	46.10	13,011
18 Dec 17	46.05500 +1.62	46.09	44.74	44.83	21,366
15 Dec 17	44.44000 +1.45	44.44	42.67	43.03	25,492
14 Dec 17	42.99000 -0.27	43.72	42.85	43.03	14,652
13 Dec 17	43.26500 +0.28	43.50	42.16	42.60	14,000
12 Dec 17	42.98000 -0.21	43.81	42.94	43.17	13,581
11 Dec 17	43.18500 -0.50	43.92	41.84	43.51	29,426
08 Dec 17	43.68500 +0.76	44.40	43.03	43.03	34,019
07 Dec 17	42.92500 -0.33	43.07	42.06	42.07	43,894
06 Dec 17	43.25000 -0.04	43.72	41.92	43.53	37,813
05 Dec 17	43.29500 +0.11	43.56	42.94	43.33	23,223
04 Dec 17	43.18000 +1.18	43.78	42.15	42.23	24,502
01 Dec 17	42.00000 -0.04	42.40	40.76	41.92	24,994
30 Nov 17	42.04500 -0.67	42.49	41.70	42.10	27,041
29 Nov 17	42.71000 -0.30	43.65	42.40	43.06	20,342
28 Nov 17	43.00500 +1.41	43.51	41.76	41.76	25,314
27 Nov 17	41.60000 -0.15	42.90	41.42	41.72	20,488
24 Nov 17	41.75000 +0.00	41.99	41.29	41.42	6,367
23 Nov 17	41.75000 -0.12	42.15	41.03	41.30	8,407
22 Nov 17	41.87000 +0.22	42.33	41.17	41.82	16,970
21 Nov 17	41.65500 +1.06	41.71	40.39	40.58	27,527
20 Nov 17	40.60000 +0.00	40.60	39.50	40.56	19,768
17 Nov 17	40.59500 +0.00	40.60	40.28	40.58	30,298
16 Nov 17	40.60000 +1.15	40.87	39.54	39.58	21,411
15 Nov 17	39.45000 -1.32	40.60	38.60	40.60	37,337
14 Nov 17	40.77000 +0.12	42.04	40.55	40.55	19,127
13 Nov 17	40.65500 -1.43	41.85	40.45	41.80	24,730
10 Nov 17	42.08000 -0.16	42.76	41.20	42.40	21,531
09 Nov 17	42.24500 +1.59	43.20	41.29	42.99	57,315
08 Nov 17	40.65000 -3.15	43.56	40.50	43.56	46,073
07 Nov 17	43.80000 -0.60	44.69	43.58	44.40	23,933
06 Nov 17	44.40000 +0.90	44.50	43.25	43.98	35,184
03 Nov 17	43.50000 -0.01	43.50	42.56	43.50	22,703
02 Nov 17	43.50500 +1.85	43.60	41.53	41.53	40,905
01 Nov 17	41.65500 +0.01	41.80	41.51	41.65	29,692
30 Oct 17	41.64500 +1.06	42.08	40.18	40.24	43,653
27 Oct 17	40.58000 -2.70	43.30	40.02	43.24	82,416
26 Oct 17	43.28500 -1.24	44.22	43.14	43.60	19,289
25 Oct 17	44.52000 -0.29	44.81	43.69	44.81	16,214
24 Oct 17	44.81000 +0.20	45.67	44.42	44.42	26,567
23 Oct 17	44.61000 +1.41	44.68	43.16	43.17	22,362
20 Oct 17	43.20000 -1.15	45.33	42.76	44.45	36,123
19 Oct 17	44.35000 -1.12	45.99	44.01	45.47	24,191
18 Oct 17	45.46500 -0.99	46.35	45.04	46.33	17,439
17 Oct 17	46.45000 +0.63	46.45	44.30	45.62	31,807
16 Oct 17	45.82000 -0.70	47.47	45.33	46.30	40,188
13 Oct 17	46.52000 +2.22	46.52	44.43	44.58	35,838
12 Oct 17	44.30000 +0.86	44.62	43.20	43.60	21,267
11 Oct 17	43.44000 +1.44	43.85	41.90	41.95	30,650
10 Oct 17	42.00000 +0.00	42.10	41.90	42.00	48,659
09 Oct 17	42.00000 +0.00	42.00	41.65	41.95	35,221
06 Oct 17	42.00000 +0.60	42.50	41.66	42.49	34,935
05 Oct 17	41.40000 -0.51	42.19	41.08	42.19	19,010
04 Oct 17	41.91500 -0.84	43.48	41.63	43.48	40,039
02 Oct 17	42.75500 +1.87	42.89	40.80	41.28	28,140
29 Sep 17	40.88500 +0.88	40.97	39.67	40.00	9,972
28 Sep 17	40.00000 +1.38	40.00	38.69	38.69	17,713
27 Sep 17	38.62000 +0.02	38.78	37.72	38.40	18,170
26 Sep 17	38.60000 -1.46	40.49	38.60	40.49	20,375
25 Sep 17	40.06000 +0.84	40.40	38.60	39.50	27,650
22 Sep 17	39.22500 +0.67	39.49	38.29	38.60	22,073
21 Sep 17	38.55500 -0.26	38.81	38.35	38.81	17,435
20 Sep 17	38.81500 +0.01	39.38	38.75	39.38	18,804
19 Sep 17	38.80500 +1.22	38.92	37.08	38.19	35,631
18 Sep 17	37.59000 +1.31	38.00	36.00	36.38	35,989
15 Sep 17	36.27500 -0.02	36.49	35.91	36.49	23,546
14 Sep 17	36.30000 -0.13	36.50	35.89	36.40	9,332
13 Sep 17	36.42500 -0.07	36.50	35.92	36.50	11,671
12 Sep 17	36.49500 +1.99	36.95	34.75	34.80	23,194
11 Sep 17	34.50000 +0.44	34.50	33.81	33.92	13,078
08 Sep 17	34.06000 +0.16	34.06	33.70	33.90	9,597
07 Sep 17	33.90000 -0.15	34.01	33.82	33.82	3,909
06 Sep 17	34.05500 +0.03	34.06	33.76	34.00	6,021
05 Sep 17	34.02000 +0.27	34.02	33.50	33.85	8,460
04 Sep 17	33.75000 -0.19	33.88	33.11	33.83	5,326
01 Sep 17	33.93500 +0.77	34.00	33.26	33.50	17,362
31 Aug 17	33.17000 +0.07	34.00	33.13	33.50	20,162
30 Aug 17	33.10000 +0.90	33.50	32.33	32.47	12,645
29 Aug 17	32.20000 -0.65	32.95	31.90	32.95	15,845
28 Aug 17	32.85000 +0.20	33.10	32.69	33.10	17,893
25 Aug 17	32.64500 +0.56	33.50	31.83	32.01	27,332
24 Aug 17	32.09000 +0.42	32.40	31.50	31.81	19,029
23 Aug 17	31.66500 +0.07	32.00	31.08	31.86	14,625
22 Aug 17	31.59500 -0.20	31.80	31.50	31.80	9,571
21 Aug 17	31.79000 -0.39	32.80	31.09	32.44	30,160
18 Aug 17	32.18000 +0.43	32.60	31.61	32.20	22,130
17 Aug 17	31.74500 +0.99	32.50	30.90	31.29	23,864
16 Aug 17	30.76000 -0.08	31.76	30.42	30.98	15,087
15 Aug 17	30.84500 +1.25	31.27	29.71	29.71	30,505
14 Aug 17	29.59500 -0.01	30.48	29.19	29.20	27,157
11 Aug 17	29.60500 -4.46	33.70	29.17	33.70	94,061
10 Aug 17	34.06500 +1.04	34.48	33.10	33.10	26,081
09 Aug 17	33.02000 -0.42	33.38	32.70	33.38	18,303
08 Aug 17	33.44500 +0.99	33.72	32.60	32.60	25,345
07 Aug 17	32.45000 +0.47	32.50	31.56	31.99	19,042
04 Aug 17	31.98000 +0.80	31.98	30.95	31.59	11,987
03 Aug 17	31.18000 -0.17	31.44	30.95	31.02	14,330
02 Aug 17	31.35500 -0.08	31.99	30.85	31.44	15,783
01 Aug 17	31.43000 +1.16	31.51	30.33	30.60	14,601
31 Jul 17	30.27500 +0.65	30.84	29.58	29.63	19,350
28 Jul 17	29.62500 -0.06	29.72	29.11	29.58	16,943
27 Jul 17	29.68000 -0.02	29.90	29.56	29.90	5,623
26 Jul 17	29.70000 -0.15	29.88	29.50	29.50	9,989
25 Jul 17	29.85000 -0.95	30.75	29.41	30.60	18,663
24 Jul 17	30.80000 +0.72	30.80	29.92	30.30	28,354
21 Jul 17	30.07500 -0.14	30.24	29.90	30.01	13,043
20 Jul 17	30.22000 +0.32	30.82	29.90	29.91	20,713
19 Jul 17	29.90000 +1.04	30.10	28.75	28.90	12,725
18 Jul 17	28.86000 +0.45	28.90	28.27	28.75	11,346
17 Jul 17	28.41000 -0.04	29.24	28.41	28.75	13,753
14 Jul 17	28.45000 +0.23	29.63	27.85	28.39	21,234
13 Jul 17	28.22000 +0.47	28.38	27.45	27.88	18,602
12 Jul 17	27.75000 -0.70	28.48	27.63	28.48	11,324
11 Jul 17	28.45000 +0.53	28.45	27.55	27.97	15,253
10 Jul 17	27.91500 -0.03	28.24	27.50	28.00	13,309
07 Jul 17	27.95000 +0.27	28.10	27.25	27.84	13,610
06 Jul 17	27.68500 -0.10	28.50	27.00	28.00	21,518
05 Jul 17	27.78000 +0.92	28.25	26.80	26.90	26,976
04 Jul 17	26.86000 +0.07	26.90	26.80	26.90	12,628
03 Jul 17	26.79500 +0.24	26.94	26.64	26.85	8,485
30 Jun 17	26.55500 -0.22	26.67	26.15	26.41	13,918
29 Jun 17	26.77000 -0.43	27.23	26.58	27.06	15,958
28 Jun 17	27.20000 +0.59	27.73	26.21	26.21	46,034
27 Jun 17	26.61000 -0.64	27.25	26.51	27.09	13,829
26 Jun 17	27.25000 -0.13	27.38	27.10	27.38	13,646
23 Jun 17	27.38000 +0.58	27.88	26.87	26.87	32,579
22 Jun 17	26.79500 +0.12	26.99	26.50	26.54	21,183
21 Jun 17	26.67500 -0.22	26.98	26.44	26.98	12,078
20 Jun 17	26.89000 +0.31	26.89	26.45	26.78	8,088
19 Jun 17	26.58000 -0.42	27.00	26.26	26.90	23,711
16 Jun 17	27.00000 +0.10	27.00	26.76	26.77	10,580
15 Jun 17	26.90000 -0.05	27.00	26.65	26.99	19,480
14 Jun 17	26.94500 +0.65	27.00	26.25	26.25	19,103
13 Jun 17	26.30000 +0.24	26.30	25.92	26.09	10,257
12 Jun 17	26.06000 -0.76	26.65	25.90	26.42	8,152
09 Jun 17	26.82000 +0.61	26.82	25.98	25.98	12,224
08 Jun 17	26.20500 -0.25	26.40	26.07	26.20	12,056
07 Jun 17	26.45000 -0.33	26.93	26.16	26.88	14,932
06 Jun 17	26.78000 -0.22	27.10	26.20	26.80	21,094
02 Jun 17	27.00000 +0.02	27.19	26.74	27.00	19,287
01 Jun 17	26.98000 +0.94	26.98	26.25	26.49	8,358
31 May 17	26.04000 -0.64	26.69	26.04	26.69	18,105
30 May 17	26.68500 +1.07	26.68	25.61	25.79	20,152
29 May 17	25.61000 -1.89	27.56	25.61	27.50	30,531
26 May 17	27.50000 +0.00	27.50	27.10	27.50	10,628
25 May 17	27.49500 +0.10	27.50	27.15	27.40	4,112
24 May 17	27.39500 -0.25	28.00	27.10	27.56	15,918
23 May 17	27.65000 -0.05	27.70	27.09	27.70	12,648
22 May 17	27.70000 +0.92	27.70	26.50	26.50	21,010
19 May 17	26.78000 +1.22	26.82	25.73	25.90	14,525
18 May 17	25.56500 -0.38	25.81	25.39	25.60	17,088
17 May 17	25.94500 -0.40	26.68	25.93	26.25	16,869
16 May 17	26.34000 +0.07	26.34	26.12	26.30	24,943
15 May 17	26.27000 +0.52	26.27	26.03	26.24	16,073
12 May 17	25.75000 +0.91	26.40	25.10	25.20	31,559
11 May 17	24.84500 -1.60	26.95	24.26	26.40	59,796
10 May 17	26.44500 +1.73	26.63	24.02	24.75	44,219
09 May 17	24.72000 +0.63	24.72	23.80	24.10	17,793
08 May 17	24.09500 +0.59	24.10	23.50	23.50	22,028
05 May 17	23.50500 -0.05	23.70	23.45	23.55	26,299
04 May 17	23.55000 +0.55	23.75	23.10	23.18	42,037
03 May 17	23.00000 -0.09	23.30	22.75	23.25	22,975
02 May 17	23.09000 +0.99	23.60	22.02	22.20	24,357
28 Apr 17	22.10000 -0.28	22.38	22.02	22.38	10,209
27 Apr 17	22.38000 +0.49	22.69	21.80	21.90	48,118
26 Apr 17	21.89000 +0.56	22.00	21.40	21.48	14,406
25 Apr 17	21.33500 +0.24	21.50	20.69	21.10	20,957
24 Apr 17	21.09000 +0.29	21.19	20.88	21.15	9,752
21 Apr 17	20.80000 -0.04	21.00	20.72	21.00	6,573
20 Apr 17	20.84000 +0.00	21.12	20.80	20.95	12,055
19 Apr 17	20.84500 -0.31	21.26	20.71	21.26	5,933
18 Apr 17	21.15000 -0.05	21.27	20.94	21.27	6,651
13 Apr 17	21.20000 -0.05	21.42	21.17	21.31	4,755
12 Apr 17	21.25000 -0.08	21.35	21.14	21.20	2,923
11 Apr 17	21.33500 +0.19	21.54	20.99	21.22	15,854
10 Apr 17	21.14000 +0.44	21.30	20.71	20.71	64,842
07 Apr 17	20.69500 +0.24	20.69	20.50	20.58	3,928
06 Apr 17	20.45000 +0.36	20.54	20.06	20.20	15,190
05 Apr 17	20.09000 -0.19	20.40	20.01	20.30	3,029
04 Apr 17	20.28000 -0.02	20.30	20.08	20.10	3,934
03 Apr 17	20.30000 -0.30	20.69	20.14	20.36	5,246
31 Mar 17	20.60000 -0.01	20.90	20.42	20.67	4,902
30 Mar 17	20.61000 +0.02	20.61	20.22	20.47	5,816
29 Mar 17	20.59000 +0.17	20.59	20.10	20.59	5,838
28 Mar 17	20.42000 -0.23	20.61	20.40	20.40	1,071
27 Mar 17	20.65000 -0.07	20.70	20.39	20.70	5,923
24 Mar 17	20.72000 +0.32	20.72	20.31	20.38	5,129
23 Mar 17	20.40000 -0.10	20.55	20.40	20.50	6,056
22 Mar 17	20.50000 -0.44	20.99	20.50	20.99	13,303
21 Mar 17	20.94000 +0.00	20.94	20.70	20.94	4,437
20 Mar 17	20.94000 +0.09	20.99	20.85	20.85	298
17 Mar 17	20.85000 +0.34	20.88	20.67	20.85	2,915
16 Mar 17	20.51500 +0.12	20.69	20.44	20.53	5,189
15 Mar 17	20.39500 -0.60	21.00	20.33	20.95	4,829
14 Mar 17	21.00000 +0.04	21.00	20.83	21.00	10,497
13 Mar 17	20.96000 -0.01	21.18	20.85	21.18	4,910
10 Mar 17	20.96500 -0.06	21.10	20.81	20.81	3,979
09 Mar 17	21.02000 +0.02	21.15	20.84	20.89	3,337
08 Mar 17	20.99500 +0.00	21.09	20.90	21.09	3,279
07 Mar 17	21.00000 +0.14	21.00	20.88	21.00	6,199
06 Mar 17	20.86000 +0.21	21.11	20.65	20.65	11,474
03 Mar 17	20.65000 +0.19	20.65	20.20	20.40	8,175
02 Mar 17	20.45500 +0.55	20.59	20.02	20.02	9,236
01 Mar 17	19.91000 +0.06	20.00	19.85	20.00	6,580
28 Feb 17	19.85000 +0.15	19.85	19.70	19.80	5,550
27 Feb 17	19.70000 -0.02	19.84	19.70	19.84	4,111
24 Feb 17	19.72500 +0.02	19.84	19.70	19.84	8,257
23 Feb 17	19.70000 -0.30	20.00	19.70	20.00	2,573
22 Feb 17	20.00000 +0.25	20.00	19.70	19.75	5,274
21 Feb 17	19.75000 +0.44	19.80	19.35	19.43	10,822
20 Feb 17	19.31000 -0.11	19.49	19.27	19.49	3,595
17 Feb 17	19.41500 +0.12	19.47	19.30	19.33	2,891
16 Feb 17	19.30000 -0.12	19.47	19.27	19.29	2,962
15 Feb 17	19.42000 +0.03	19.47	19.18	19.47	21,227
14 Feb 17	19.39000 -0.03	19.50	19.19	19.50	1,425
13 Feb 17	19.41500 +0.02	19.50	19.42	19.49	1,344
10 Feb 17	19.40000 +0.25	19.40	18.91	19.05	8,479
09 Feb 17	19.15000 +0.07	19.30	19.03	19.08	9,307
08 Feb 17	19.08000 +0.22	19.08	18.67	19.02	1,138
07 Feb 17	18.86000 +0.14	18.91	18.55	18.55	8,753
06 Feb 17	18.72000 -0.13	19.00	18.56	19.00	8,018
03 Feb 17	18.84500 -0.28	19.19	18.84	19.00	2,243
02 Feb 17	19.13000 +0.21	19.16	18.83	18.83	2,234
01 Feb 17	18.92000 -0.14	19.30	18.92	19.20	3,882
31 Jan 17	19.06000 +0.14	19.06	18.76	19.00	8,742
30 Jan 17	18.91500 +0.02	19.10	18.90	18.90	4,389
27 Jan 17	18.90000 +0.17	18.95	18.70	18.77	1,979
26 Jan 17	18.73000 -0.05	19.07	18.73	18.78	14,067
25 Jan 17	18.77500 +0.09	18.80	18.70	18.70	2,145
24 Jan 17	18.68000 +0.42	18.68	18.50	18.50	2,841
23 Jan 17	18.26500 -0.24	18.67	18.26	18.67	8,681
20 Jan 17	18.50500 -0.10	18.80	18.45	18.80	4,429
19 Jan 17	18.60500 -0.05	18.80	18.50	18.62	6,310
18 Jan 17	18.65000 -0.02	18.83	18.60	18.61	3,019
17 Jan 17	18.67000 -0.18	18.90	18.56	18.90	6,436
16 Jan 17	18.85500 +0.12	18.89	18.74	18.80	3,243
13 Jan 17	18.73500 +0.00	18.89	18.70	18.80	2,758
12 Jan 17	18.73500 +0.12	18.80	18.53	18.80	1,018
11 Jan 17	18.61500 +0.00	18.81	18.50	18.80	5,118
10 Jan 17	18.61000 -0.11	18.70	18.61	18.70	1,493
09 Jan 17	18.72000 +0.02	18.80	18.70	18.80	1,484
06 Jan 17	18.70000 -0.10	18.80	18.62	18.66	4,224
05 Jan 17	18.80000 +0.15	18.80	18.63	18.63	981
04 Jan 17	18.65000 +0.05	18.90	18.61	18.75	2,252
03 Jan 17	18.60500 +0.00	18.81	18.50	18.65	3,582
02 Jan 17	18.60000 +0.06	18.75	18.60	18.69	2,553
30 Dec 16	18.54000 +0.02	18.69	18.40	18.40	2,627
29 Dec 16	18.52000 -0.16	18.65	18.50	18.65	2,227
28 Dec 16	18.68000 +0.26	18.79	18.41	18.50	4,691
27 Dec 16	18.42500 -0.08	18.50	18.40	18.50	3,370
23 Dec 16	18.50000 +0.09	18.50	18.30	18.39	1,113
22 Dec 16	18.41000 -0.04	18.58	18.39	18.45	4,295
21 Dec 16	18.45000 -0.03	18.58	18.45	18.45	2,085
20 Dec 16	18.48500 -0.02	18.59	18.45	18.59	3,292
19 Dec 16	18.50500 -0.05	18.60	18.50	18.60	4,592
16 Dec 16	18.55000 -0.21	19.09	18.55	18.55	6,471
15 Dec 16	18.76000 +0.00	18.98	18.51	18.85	4,269
14 Dec 16	18.76000 -0.30	19.07	18.76	18.80	4,327
13 Dec 16	19.05500 -0.10	19.46	18.80	19.46	14,916
12 Dec 16	19.16000 +0.06	19.43	19.00	19.10	4,651
09 Dec 16	19.10000 +0.50	19.10	18.45	18.49	4,040
08 Dec 16	18.60000 +0.06	18.65	18.35	18.50	2,624
07 Dec 16	18.54500 +0.20	18.57	18.30	18.49	6,383
06 Dec 16	18.34500 +0.01	18.44	18.33	18.33	1,763
05 Dec 16	18.33000 -0.38	18.94	18.31	18.79	10,749
02 Dec 16	18.70500 +0.02	18.80	18.49	18.80	1,476
01 Dec 16	18.68000 -0.16	19.00	18.61	18.90	5,295
30 Nov 16	18.84000 +0.43	18.84	18.50	18.70	8,925
29 Nov 16	18.40500 -0.34	18.63	18.41	18.60	1,616
28 Nov 16	18.74500 +0.15	18.78	18.60	18.69	1,849
25 Nov 16	18.60000 -0.14	18.75	18.48	18.48	785
24 Nov 16	18.73500 -0.26	18.95	18.50	18.95	7,627
23 Nov 16	19.00000 +0.55	19.00	18.42	18.42	6,604
22 Nov 16	18.45000 -0.22	18.59	18.45	18.51	2,472
21 Nov 16	18.67500 -0.31	19.00	18.67	19.00	1,527
18 Nov 16	18.98000 +0.22	19.00	18.57	18.75	3,287
17 Nov 16	18.76500 -0.38	19.00	18.67	19.00	1,609
16 Nov 16	19.14000 +0.47	19.14	18.75	18.99	3,314
15 Nov 16	18.67500 -0.21	19.00	18.67	18.70	1,175
14 Nov 16	18.88500 -0.07	19.00	18.88	18.91	1,993
11 Nov 16	18.96000 +0.25	19.11	18.86	18.99	1,311
10 Nov 16	18.71000 +0.18	19.00	18.57	18.57	7,767
09 Nov 16	18.53000 +0.15	18.53	18.10	18.10	8,038
08 Nov 16	18.38500 +0.13	18.77	18.20	18.50	5,670
07 Nov 16	18.26000 -0.07	18.50	18.13	18.50	1,368
04 Nov 16	18.33000 +0.07	18.50	18.33	18.47	1,927
03 Nov 16	18.26000 -0.06	18.50	18.16	18.50	2,303
02 Nov 16	18.32000 -0.51	18.75	18.27	18.27	7,863
01 Nov 16	18.83500 -0.03	19.09	18.81	18.81	1,851
31 Oct 16	18.86000 -0.03	19.10	18.85	19.00	2,270
28 Oct 16	18.89500 +0.27	18.90	18.50	18.85	3,660
27 Oct 16	18.62500 -0.01	18.75	18.50	18.50	4,272
26 Oct 16	18.64000 -0.05	18.88	18.64	18.65	1,245
25 Oct 16	18.68500 -0.34	19.17	18.65	19.11	4,323
24 Oct 16	19.02000 -0.39	19.44	19.02	19.44	5,469
21 Oct 16	19.40500 -0.22	19.82	19.41	19.69	2,012
20 Oct 16	19.63000 +0.23	19.88	19.33	19.62	9,211
19 Oct 16	19.40000 -0.30	19.49	18.98	19.40	5,757
18 Oct 16	19.69500 +0.14	19.90	19.50	19.50	12,601
17 Oct 16	19.56000 +0.56	19.63	19.00	19.00	7,216
14 Oct 16	19.00000 +0.20	19.15	18.61	18.88	5,656
13 Oct 16	18.80000 +0.10	19.00	18.65	18.65	5,810
12 Oct 16	18.70000 +0.53	18.70	18.10	18.19	14,370
11 Oct 16	18.17000 +0.07	18.50	18.10	18.10	2,911
10 Oct 16	18.10000 -0.02	18.50	18.10	18.46	4,808
07 Oct 16	18.12500 -0.10	18.48	18.13	18.48	1,486
06 Oct 16	18.23000 -0.01	18.23	18.05	18.21	2,778
05 Oct 16	18.23500 +0.03	18.42	18.20	18.20	3,540
04 Oct 16	18.21000 -0.14	18.40	18.20	18.30	2,032
30 Sep 16	18.35000 -0.30	18.65	18.35	18.65	730
29 Sep 16	18.65000 +0.15	18.65	18.25	18.44	3,405
28 Sep 16	18.50000 +0.17	18.50	18.00	18.34	6,442
27 Sep 16	18.32500 +0.18	18.33	18.15	18.33	1,623
26 Sep 16	18.15000 -0.01	18.35	18.15	18.35	839
23 Sep 16	18.16000 -0.04	18.33	18.16	18.32	496
22 Sep 16	18.20000 +0.04	18.36	18.15	18.15	1,211
21 Sep 16	18.16000 +0.01	18.35	18.15	18.35	752
20 Sep 16	18.15000 +0.01	18.26	18.15	18.15	975
19 Sep 16	18.13500 +0.14	18.22	18.14	18.16	1,140
16 Sep 16	18.00000 +0.10	18.20	17.90	17.90	6,393
15 Sep 16	17.90000 -0.60	18.50	17.76	18.50	9,787
14 Sep 16	18.50000 -0.01	18.50	18.41	18.50	3,753
13 Sep 16	18.51000 +0.00	18.99	18.50	18.88	2,518
12 Sep 16	18.51000 +0.00	18.81	18.51	18.79	1,618
09 Sep 16	18.51000 -0.25	19.20	18.51	19.20	2,826
08 Sep 16	18.76500 -0.09	19.14	18.76	18.76	1,539
07 Sep 16	18.85000 -0.15	19.20	18.81	18.95	6,082
06 Sep 16	19.00000 +0.27	19.10	18.75	18.75	3,505
05 Sep 16	18.73000 -0.41	19.35	18.72	19.27	5,072
02 Sep 16	19.13500 +0.52	19.14	18.60	18.60	3,043
01 Sep 16	18.61000 -0.06	18.99	18.60	18.60	467
31 Aug 16	18.66500 +0.07	18.92	18.60	18.60	768
30 Aug 16	18.59500 -0.59	18.92	18.50	18.92	4,657
29 Aug 16	19.18500 -0.11	19.40	18.92	19.30	5,478
26 Aug 16	19.30000 +0.42	19.30	18.67	18.98	6,163
25 Aug 16	18.88000 +0.04	18.91	18.60	18.84	2,348
24 Aug 16	18.84000 +0.29	18.85	18.60	18.60	531
23 Aug 16	18.55000 +0.28	18.70	18.40	18.40	4,739
22 Aug 16	18.26500 -1.01	19.77	18.22	19.77	5,922
19 Aug 16	19.27000 -0.13	19.50	19.27	19.50	2,005
18 Aug 16	19.40000 -0.28	19.89	19.40	19.89	3,177
17 Aug 16	19.68500 -0.22	20.00	19.40	20.00	17,380
16 Aug 16	19.90000 +0.30	19.94	19.40	19.40	4,437
15 Aug 16	19.60000 +0.65	19.84	19.25	19.30	3,347
12 Aug 16	18.95000 +0.16	19.00	18.70	18.78	4,239
11 Aug 16	18.79000 +0.08	18.79	18.55	18.75	1,053
10 Aug 16	18.71500 +0.19	18.73	18.65	18.70	942
09 Aug 16	18.52000 +0.23	18.72	18.27	18.27	2,521
08 Aug 16	18.29000 -0.31	18.65	18.29	18.60	765
05 Aug 16	18.60000 +0.01	18.65	18.43	18.62	1,437
04 Aug 16	18.59500 +0.27	18.59	18.59	18.59	276
03 Aug 16	18.32000 -0.23	18.55	18.11	18.40	2,216
02 Aug 16	18.55000 -0.45	19.15	18.50	19.15	2,274
01 Aug 16	19.00000 +0.46	19.10	18.30	18.30	3,580
29 Jul 16	18.54000 +0.18	18.54	18.21	18.21	2,462
28 Jul 16	18.36000 +0.26	18.36	18.08	18.22	2,066
27 Jul 16	18.10000 +0.05	18.10	18.00	18.00	3,562
26 Jul 16	18.05500 -0.15	18.49	18.01	18.15	1,518
25 Jul 16	18.20500 -0.03	18.48	18.16	18.48	2,568
22 Jul 16	18.23500 -0.10	18.50	18.11	18.11	4,359
21 Jul 16	18.33500 +0.27	18.50	18.16	18.22	6,299
20 Jul 16	18.06000 +0.33	18.22	17.70	17.74	3,087
19 Jul 16	17.73000 +0.03	17.74	17.50	17.72	3,019
18 Jul 16	17.70000 +0.00	17.75	17.61	17.61	5,187
15 Jul 16	17.70000 +0.15	17.76	17.56	17.59	4,166
14 Jul 16	17.55500 -0.07	17.81	17.51	17.51	4,105
13 Jul 16	17.62500 +0.02	17.90	17.55	17.90	2,471
12 Jul 16	17.60000 -0.20	17.94	17.50	17.94	2,609
11 Jul 16	17.80000 +0.02	17.95	17.50	17.50	1,398
08 Jul 16	17.78000 +0.30	17.85	17.65	17.70	646
07 Jul 16	17.48500 +0.02	17.65	17.47	17.48	2,043
06 Jul 16	17.47000 -0.05	17.65	17.45	17.58	1,155
05 Jul 16	17.51500 -0.09	17.86	17.50	17.86	826
04 Jul 16	17.60000 -0.40	17.99	17.58	17.81	3,164
01 Jul 16	17.99500 +0.09	18.00	17.80	17.91	616
30 Jun 16	17.90500 +0.20	18.00	17.82	18.00	2,334
29 Jun 16	17.70500 -0.01	17.93	17.61	17.76	1,263
28 Jun 16	17.71500 +0.17	17.80	17.59	17.75	4,570
27 Jun 16	17.55000 -0.03	18.00	17.51	18.00	3,497
24 Jun 16	17.57500 -0.22	17.99	17.02	17.02	4,089
23 Jun 16	17.80000 +0.08	17.97	17.60	17.60	1,386
22 Jun 16	17.72000 -0.32	18.09	17.72	18.00	1,757
21 Jun 16	18.03500 -0.22	18.25	18.02	18.22	1,095
20 Jun 16	18.25000 +0.30	18.99	18.25	18.25	1,011
17 Jun 16	17.95000 +0.50	17.95	17.41	17.41	7,766
16 Jun 16	17.45000 -0.30	17.80	17.45	17.75	3,622
15 Jun 16	17.75000 -0.17	18.09	17.75	17.95	4,724
14 Jun 16	17.91500 +0.31	17.93	17.46	17.65	5,205
13 Jun 16	17.61000 -0.19	17.81	17.50	17.80	3,906
10 Jun 16	17.80000 -0.21	18.16	17.60	18.00	5,139
09 Jun 16	18.01000 -0.22	18.25	18.00	18.10	3,086
08 Jun 16	18.23000 +0.20	18.25	18.03	18.03	5,803
07 Jun 16	18.03000 -0.14	18.18	18.00	18.18	2,589
06 Jun 16	18.17000 -0.06	18.25	18.05	18.25	2,357
03 Jun 16	18.22500 -0.02	18.25	18.00	18.24	3,560
02 Jun 16	18.25000 +0.01	18.25	18.12	18.25	5,218
01 Jun 16	18.24000 +0.30	18.25	18.00	18.19	5,188
31 May 16	17.94000 -0.31	18.50	17.84	18.25	15,191
30 May 16	18.24500 -0.15	18.47	18.22	18.22	673
27 May 16	18.39500 -0.13	18.77	18.25	18.77	2,578
26 May 16	18.52000 -0.11	18.65	18.25	18.65	3,326
25 May 16	18.63500 +0.14	18.79	18.50	18.79	1,382
24 May 16	18.50000 +0.35	18.77	18.15	18.48	3,687
23 May 16	18.15000 +0.02	18.42	18.00	18.20	8,317
20 May 16	18.12500 -0.08	18.29	18.11	18.25	3,404
19 May 16	18.20000 +0.05	18.48	18.13	18.48	4,411
18 May 16	18.15500 -0.17	18.58	18.14	18.33	6,275
17 May 16	18.33000 +0.23	18.40	18.13	18.13	3,249
13 May 16	18.10500 -0.15	18.31	18.08	18.26	4,421
12 May 16	18.25000 -0.13	18.65	18.18	18.65	6,881
11 May 16	18.37500 -0.33	18.80	18.38	18.80	3,884
10 May 16	18.70000 -0.37	19.05	18.35	19.05	5,018
09 May 16	19.07000 -0.20	19.45	19.06	19.36	2,188
06 May 16	19.27000 +0.23	19.50	19.27	19.33	1,096
05 May 16	19.04000 +0.04	19.23	19.01	19.01	1,037
04 May 16	19.00000 +0.15	19.19	18.85	19.19	1,393
03 May 16	18.85000 +0.10	19.09	18.85	18.95	1,736
02 May 16	18.75000 -0.50	19.49	18.75	19.49	4,869
29 Apr 16	19.25000 +0.05	19.32	19.08	19.25	1,413
28 Apr 16	19.20000 -0.10	19.32	19.06	19.32	947
27 Apr 16	19.30000 +0.00	19.30	19.30	19.30	51
26 Apr 16	19.30000 -0.16	19.50	19.30	19.46	142
25 Apr 16	19.46000 +0.35	19.49	19.02	19.23	3,413
22 Apr 16	19.11000 -0.16	19.50	19.11	19.48	573
21 Apr 16	19.27500 -0.05	19.50	19.27	19.49	4,383
20 Apr 16	19.32500 -0.08	19.73	19.32	19.73	1,198
19 Apr 16	19.40500 -0.30	19.81	19.41	19.70	11,118
18 Apr 16	19.70000 +0.00	19.80	19.70	19.70	5,767
15 Apr 16	19.70000 -0.15	19.95	19.70	19.95	6,398
14 Apr 16	19.85000 +0.10	19.85	19.70	19.75	7,247
13 Apr 16	19.75000 +0.01	19.90	19.70	19.75	2,769
12 Apr 16	19.74000 -0.23	19.75	19.42	19.72	5,861
11 Apr 16	19.96500 -0.07	20.00	19.63	20.00	4,683
08 Apr 16	20.03000 +0.90	20.08	19.70	19.70	10,253
07 Apr 16	19.13000 +0.13	19.15	18.81	19.00	2,877
06 Apr 16	19.00000 +0.01	19.00	18.82	19.00	2,955
05 Apr 16	18.99000 +0.14	19.00	18.82	19.00	2,072
04 Apr 16	18.85000 +0.00	19.00	18.70	18.70	2,562
01 Apr 16	18.85000 -0.20	19.05	18.79	19.05	1,047
31 Mar 16	19.05500 +0.10	19.06	18.83	19.02	1,455
30 Mar 16	18.95000 +0.25	19.07	18.70	18.85	1,366
29 Mar 16	18.70000 -0.40	19.10	18.70	19.10	4,378
24 Mar 16	19.10000 +0.18	19.10	18.81	18.92	2,571
23 Mar 16	18.92000 -0.03	19.15	18.92	19.10	1,861
22 Mar 16	18.95500 -0.09	19.13	18.94	18.98	1,068
21 Mar 16	19.05000 +0.05	19.15	18.92	19.15	2,599
18 Mar 16	19.00000 -0.02	19.15	18.92	19.15	5,771
17 Mar 16	19.02000 +0.00	19.15	18.99	19.06	1,630
16 Mar 16	19.02500 -0.26	19.39	18.94	19.39	3,539
15 Mar 16	19.28000 -0.22	19.67	19.14	19.43	1,794
14 Mar 16	19.49500 +0.20	19.85	19.49	19.75	3,117
11 Mar 16	19.30000 +0.42	19.78	18.75	18.75	5,134
10 Mar 16	18.88000 +0.10	19.05	18.66	18.68	5,145
09 Mar 16	18.77500 -0.02	18.80	18.75	18.75	672
08 Mar 16	18.80000 +0.20	18.99	18.50	18.50	3,269
07 Mar 16	18.59500 -0.01	18.67	18.45	18.50	7,518
04 Mar 16	18.60000 -0.01	18.70	18.60	18.61	10,773
03 Mar 16	18.61000 -0.10	19.08	18.60	19.08	2,443
02 Mar 16	18.71000 +0.10	19.06	18.60	18.60	6,272
01 Mar 16	18.60500 -0.16	19.08	18.60	19.08	2,870
29 Feb 16	18.76000 +0.14	18.99	18.60	18.70	3,801
26 Feb 16	18.62000 -0.08	18.70	18.60	18.60	1,275
25 Feb 16	18.70000 +0.10	18.70	18.41	18.51	1,858
24 Feb 16	18.60000 -0.05	18.70	18.60	18.60	6,243
23 Feb 16	18.65000 +0.05	18.68	18.60	18.60	1,817
22 Feb 16	18.60000 -0.02	18.94	18.60	18.94	6,908
19 Feb 16	18.62000 -0.08	18.72	18.60	18.64	7,105
18 Feb 16	18.70000 +0.10	18.99	18.60	18.60	12,310
17 Feb 16	18.60000 -0.23	18.82	18.60	18.77	12,245
16 Feb 16	18.82500 -1.06	19.95	18.78	19.91	18,477
15 Feb 16	19.88500 +0.82	20.00	19.43	19.44	6,493
12 Feb 16	19.06500 +0.06	19.45	19.00	19.45	4,768
11 Feb 16	19.01000 +0.00	19.12	19.00	19.00	7,143
10 Feb 16	19.01000 -0.01	19.43	19.01	19.07	3,224
09 Feb 16	19.02000 +0.02	19.40	19.00	19.00	7,614
08 Feb 16	19.00500 -0.14	19.30	19.00	19.00	1,969
05 Feb 16	19.14500 +0.15	19.15	18.93	18.93	1,460
04 Feb 16	19.00000 -0.15	19.16	19.00	19.09	4,572
03 Feb 16	19.15000 -0.65	19.50	19.15	19.45	5,965
02 Feb 16	19.80000 +0.05	20.00	19.80	20.00	897
01 Feb 16	19.75500 -0.12	20.15	19.75	20.15	1,174
29 Jan 16	19.87000 +0.04	19.99	19.77	19.80	1,475
28 Jan 16	19.83500 +0.08	20.55	19.72	19.73	6,930
27 Jan 16	19.75000 +0.45	20.05	19.43	19.49	8,493
26 Jan 16	19.29500 +0.30	19.35	18.85	18.85	5,268
25 Jan 16	19.00000 +0.50	19.42	18.70	18.70	4,947
22 Jan 16	18.50000 +0.09	18.90	18.50	18.75	5,425
21 Jan 16	18.40500 +0.40	18.65	18.03	18.22	9,171
20 Jan 16	18.01000 -0.79	18.63	18.01	18.60	4,457
19 Jan 16	18.80000 +0.28	18.89	18.42	18.85	5,923
18 Jan 16	18.52000 -0.73	19.26	18.50	19.26	3,805
15 Jan 16	19.25000 -0.06	19.52	19.10	19.42	9,844
14 Jan 16	19.31000 -0.92	20.25	19.31	20.25	6,261
13 Jan 16	20.23000 +0.06	20.49	20.20	20.20	6,462
12 Jan 16	20.17000 +0.17	20.78	20.00	20.06	2,953
11 Jan 16	20.00000 +0.49	20.07	19.35	19.40	6,183
08 Jan 16	19.51500 +0.21	20.02	19.42	19.60	7,068
07 Jan 16	19.30500 +0.22	19.52	19.01	19.30	9,097
06 Jan 16	19.09000 -1.03	20.11	19.00	20.00	7,548
05 Jan 16	20.12500 +0.14	20.25	19.93	20.04	5,223
04 Jan 16	19.98500 -0.98	20.72	19.86	20.72	5,808
30 Dec 15	20.96500 +0.14	20.97	20.57	20.57	1,172
29 Dec 15	20.83000 +0.28	20.89	20.55	20.65	3,063
28 Dec 15	20.55000 +0.24	20.55	20.23	20.23	2,608
23 Dec 15	20.31000 +0.06	20.38	20.21	20.27	2,664
22 Dec 15	20.25500 -0.64	21.05	20.10	20.89	13,687
21 Dec 15	20.89500 +0.13	20.90	20.66	20.73	3,512
18 Dec 15	20.76500 -0.09	21.19	20.76	20.86	8,402
17 Dec 15	20.85000 +0.46	21.01	20.30	20.30	12,354
16 Dec 15	20.39000 -0.15	20.81	20.39	20.66	11,343
15 Dec 15	20.54000 -0.01	20.69	20.40	20.69	6,773
14 Dec 15	20.55000 -0.26	20.61	20.25	20.60	13,408
11 Dec 15	20.81000 -0.05	20.92	20.70	20.80	3,468
10 Dec 15	20.86000 -0.02	20.92	20.75	20.84	7,065
09 Dec 15	20.88000 -0.08	21.00	20.85	21.00	7,394
08 Dec 15	20.96000 -0.04	21.05	20.90	20.90	7,590
07 Dec 15	21.00000 -0.34	21.34	20.90	21.10	16,156
04 Dec 15	21.34000 -0.01	21.50	21.20	21.21	11,279
03 Dec 15	21.35000 +0.34	21.43	20.95	21.03	23,139
02 Dec 15	21.01000 +0.08	21.08	20.81	20.87	8,738
01 Dec 15	20.93000 -0.24	21.09	20.72	21.00	10,739
30 Nov 15	21.17000 +0.44	21.17	20.55	20.70	23,750
27 Nov 15	20.72500 +0.20	20.94	20.45	20.50	10,106
26 Nov 15	20.52000 +0.54	20.80	19.92	20.08	15,817
25 Nov 15	19.98000 +0.06	20.10	19.90	19.90	3,851
24 Nov 15	19.92000 -0.28	20.59	19.91	20.30	9,326
23 Nov 15	20.20000 +0.30	20.24	19.90	20.00	5,674
20 Nov 15	19.90000 -0.24	20.49	19.88	20.49	9,898
19 Nov 15	20.14000 -0.48	20.87	20.00	20.57	12,742
18 Nov 15	20.62000 +0.27	20.62	20.00	20.00	12,983
17 Nov 15	20.35000 +0.36	20.35	19.89	20.00	13,436
16 Nov 15	19.99000 +0.06	20.00	19.70	19.70	6,733
13 Nov 15	19.93000 -0.19	20.00	19.82	20.00	7,601
12 Nov 15	20.12000 -0.14	20.24	19.82	20.24	12,921
11 Nov 15	20.26500 +1.15	20.60	19.50	19.65	11,056
10 Nov 15	19.11000 +0.01	19.11	18.91	19.00	2,427
09 Nov 15	19.10500 +0.10	19.23	18.86	19.14	801
06 Nov 15	19.00000 -0.14	19.14	18.85	19.14	4,140
05 Nov 15	19.13500 +0.07	19.23	18.85	19.23	1,453
04 Nov 15	19.07000 +0.22	19.23	18.86	18.95	653
03 Nov 15	18.85000 +0.01	19.00	18.78	18.85	2,546
02 Nov 15	18.84500 -0.39	19.08	18.84	19.02	2,661
30 Oct 15	19.23000 +0.43	19.23	19.00	19.00	3,451
29 Oct 15	18.80000 -0.36	19.33	18.80	19.33	5,520
28 Oct 15	19.16000 +0.47	19.22	18.70	19.00	3,383
27 Oct 15	18.69500 +0.58	19.00	18.06	18.06	3,625
26 Oct 15	18.11000 -0.09	18.29	18.03	18.25	1,361
23 Oct 15	18.20000 +0.20	18.20	17.70	17.70	3,387
22 Oct 15	17.99500 +0.20	18.00	17.50	17.85	3,795
21 Oct 15	17.79000 +0.39	17.85	17.45	17.45	910
20 Oct 15	17.40000 -0.11	17.89	17.40	17.89	12,297
19 Oct 15	17.51000 -0.05	17.84	17.51	17.51	2,054
16 Oct 15	17.56000 +0.05	17.89	17.56	17.85	501
15 Oct 15	17.51000 +0.10	17.66	17.50	17.50	259
14 Oct 15	17.40500 +0.30	17.55	16.75	17.31	16,055
13 Oct 15	17.11000 -0.58	17.48	17.10	17.25	2,636
12 Oct 15	17.69500 +0.33	17.84	17.20	17.33	4,988
09 Oct 15	17.36500 -0.39	17.83	17.32	17.83	3,847
08 Oct 15	17.75000 -0.07	17.75	17.60	17.60	1,787
07 Oct 15	17.81500 -0.08	17.98	17.50	17.98	5,333
06 Oct 15	17.90000 +0.45	17.92	17.60	17.60	1,967
05 Oct 15	17.45000 +0.06	17.52	17.00	17.15	5,040
02 Oct 15	17.39000 -0.13	17.72	16.80	17.52	11,179
01 Oct 15	17.51500 -0.14	17.85	17.50	17.85	2,403
30 Sep 15	17.65000 +0.08	17.70	17.20	17.45	10,311
29 Sep 15	17.56500 +0.27	18.00	17.25	18.00	6,383
28 Sep 15	17.30000 -0.20	17.50	17.27	17.31	674
25 Sep 15	17.50000 +0.10	17.67	17.27	17.27	1,875
24 Sep 15	17.40000 -0.27	18.04	17.40	17.56	985
23 Sep 15	17.67000 +0.23	18.00	17.20	17.20	10,544
22 Sep 15	17.44000 +0.19	17.50	17.11	17.50	3,097
21 Sep 15	17.25000 -0.07	17.35	17.14	17.34	2,085
18 Sep 15	17.32000 -0.13	17.50	17.30	17.45	1,714
17 Sep 15	17.45000 -0.44	17.83	17.43	17.80	4,214
16 Sep 15	17.89000 -0.06	18.29	17.80	18.29	6,045
15 Sep 15	17.95000 +0.03	18.29	17.95	18.29	2,104
14 Sep 15	17.92000 +0.02	18.17	17.81	18.05	497
11 Sep 15	17.90000 +0.10	18.13	17.86	18.13	854
10 Sep 15	17.80000 +0.00	17.88	17.80	17.88	150
09 Sep 15	17.80000 -0.11	18.43	17.80	17.80	2,114
08 Sep 15	17.90500 +0.10	18.24	17.91	18.00	4,478
07 Sep 15	17.80500 -0.09	18.00	17.80	18.00	1,122
04 Sep 15	17.90000 -0.59	18.45	17.90	18.44	3,968
03 Sep 15	18.49000 +0.49	18.49	18.00	18.00	3,076
02 Sep 15	18.00000 +0.30	18.25	17.75	17.80	4,391
01 Sep 15	17.70000 +0.05	17.80	17.40	17.59	2,316
31 Aug 15	17.65000 -0.27	17.89	17.65	17.76	4,774
28 Aug 15	17.91500 -0.23	18.34	17.75	18.34	6,286
27 Aug 15	18.15000 +0.45	18.52	18.00	18.00	7,034
26 Aug 15	17.70000 +0.01	17.78	17.50	17.58	3,528
25 Aug 15	17.69000 +0.69	17.70	17.00	17.36	14,979
24 Aug 15	17.00000 -0.42	17.38	17.00	17.30	15,006
21 Aug 15	17.42500 -0.19	18.00	17.28	17.65	10,943
20 Aug 15	17.61000 -1.42	18.90	17.61	18.90	10,910
19 Aug 15	19.03000 +0.14	19.09	18.91	19.00	2,930
18 Aug 15	18.89500 -0.15	19.15	18.81	19.08	2,566
17 Aug 15	19.05000 -0.35	19.60	19.03	19.60	1,010
14 Aug 15	19.40000 -0.30	20.00	19.25	19.69	2,834
13 Aug 15	19.70000 -0.16	20.14	19.66	20.14	2,189
12 Aug 15	19.86000 -0.43	20.50	19.86	20.25	10,770
11 Aug 15	20.29000 +0.05	20.42	19.91	20.28	16,920
10 Aug 15	20.24000 +0.09	20.24	19.72	20.00	10,940
07 Aug 15	20.15000 +0.05	20.27	19.80	20.00	9,559
06 Aug 15	20.10000 -0.14	20.37	20.00	20.00	4,153
05 Aug 15	20.23500 +0.49	20.59	20.00	20.00	25,059
04 Aug 15	19.74500 +0.67	20.00	19.09	19.29	26,865
03 Aug 15	19.07500 +0.30	19.13	18.64	18.65	13,569
31 Jul 15	18.77500 -0.23	18.83	18.77	18.80	1,328
30 Jul 15	19.00000 +0.13	19.00	18.81	19.00	3,179
29 Jul 15	18.87000 -0.37	19.31	18.80	19.31	882
28 Jul 15	19.24000 -0.10	19.34	19.10	19.21	1,209
27 Jul 15	19.34000 -0.46	19.80	19.29	19.80	7,878
24 Jul 15	19.80000 +0.17	19.80	19.56	19.80	6,889
23 Jul 15	19.63000 -0.08	19.83	19.51	19.51	870
22 Jul 15	19.70500 +0.35	19.75	19.25	19.25	3,051
21 Jul 15	19.35000 +0.31	19.35	19.00	19.05	4,570
20 Jul 15	19.04500 +0.00	19.12	18.75	18.82	2,074
17 Jul 15	19.04000 +0.09	19.12	18.90	19.05	3,800
16 Jul 15	18.95000 +0.19	18.95	18.59	18.67	4,034
15 Jul 15	18.76000 +0.08	18.92	18.66	18.70	3,591
14 Jul 15	18.68000 +0.14	18.69	18.53	18.55	3,753
13 Jul 15	18.54500 +0.48	18.55	18.18	18.18	1,697
10 Jul 15	18.07000 +0.32	18.07	17.78	17.85	6,154
09 Jul 15	17.75500 -0.15	18.05	17.75	18.05	6,410
08 Jul 15	17.90500 -0.07	18.05	17.90	17.95	1,928
07 Jul 15	17.97500 -0.09	18.07	17.85	18.07	9,331
06 Jul 15	18.07000 -0.08	18.12	17.99	18.12	2,300
03 Jul 15	18.15000 +0.09	18.40	18.11	18.24	4,801
02 Jul 15	18.06000 +0.09	18.50	17.93	18.01	2,091
01 Jul 15	17.97000 +0.52	17.97	17.55	17.70	16,546
30 Jun 15	17.45000 -0.51	17.90	17.41	17.85	7,638
29 Jun 15	17.96500 -0.55	18.00	16.59	18.00	57,304
26 Jun 15	18.51000 +0.01	18.53	18.27	18.33	4,766
25 Jun 15	18.50500 -0.20	18.88	18.27	18.48	5,576
24 Jun 15	18.70000 -0.55	19.17	18.34	19.01	17,170
23 Jun 15	19.25000 +0.11	19.31	19.00	19.00	5,634
22 Jun 15	19.14000 +0.47	19.17	18.61	18.68	9,925
19 Jun 15	18.67000 +0.00	18.75	18.59	18.75	2,220
18 Jun 15	18.67500 +0.10	18.75	18.42	18.75	8,193
17 Jun 15	18.57500 -0.02	18.86	18.56	18.85	2,124
16 Jun 15	18.60000 -0.10	18.78	18.55	18.56	4,946
15 Jun 15	18.70000 -0.06	18.95	18.70	18.75	1,423
12 Jun 15	18.76500 -0.19	19.07	18.76	18.82	1,841
11 Jun 15	18.95500 +0.10	19.27	18.84	18.90	10,797
10 Jun 15	18.85000 -0.09	19.04	18.80	18.86	3,616
09 Jun 15	18.94000 -0.01	18.99	18.78	18.78	3,571
08 Jun 15	18.95000 -0.05	19.19	18.83	19.14	4,761
05 Jun 15	19.00000 -0.04	19.17	18.96	19.00	3,422
04 Jun 15	19.04000 -0.09	19.14	18.93	19.14	8,477
03 Jun 15	19.13000 -0.36	19.51	19.13	19.51	8,224
02 Jun 15	19.48500 +0.01	19.65	19.42	19.49	2,594
01 Jun 15	19.47500 -0.66	20.00	19.46	20.00	9,959
29 May 15	20.14000 -0.27	20.50	20.13	20.50	3,013
28 May 15	20.40500 -0.23	20.64	20.25	20.50	3,056
27 May 15	20.64000 +0.35	20.64	20.09	20.26	8,077
26 May 15	20.29000 +0.09	20.29	19.83	19.83	7,620
22 May 15	20.20000 +0.16	20.20	19.60	19.60	12,950
21 May 15	20.04000 +0.10	20.04	19.80	19.90	6,997
20 May 15	19.94500 -0.05	20.05	19.77	19.90	6,876
19 May 15	19.99000 +0.27	20.00	19.70	19.94	10,461
18 May 15	19.71500 +0.72	19.90	19.00	19.00	20,510
15 May 15	19.00000 +0.10	19.11	18.75	18.91	12,328
14 May 15	18.90000 -0.10	19.16	18.90	19.16	11,915
13 May 15	19.00000 +0.16	19.10	18.88	19.08	7,416
12 May 15	18.84000 -0.26	19.29	18.83	19.10	16,914
11 May 15	19.10000 -0.20	19.38	19.10	19.10	5,874
08 May 15	19.30000 +0.50	19.40	18.90	19.19	12,147
07 May 15	18.80000 -0.72	19.70	18.70	19.70	20,458
06 May 15	19.52000 -0.18	19.84	19.50	19.84	11,856
05 May 15	19.70000 -0.08	19.86	19.66	19.78	5,212
04 May 15	19.78000 +0.03	19.95	19.78	19.95	6,687
30 Apr 15	19.75000 +0.00	19.90	19.60	19.75	5,844
29 Apr 15	19.75000 -0.20	19.95	19.75	19.95	4,476
28 Apr 15	19.95000 +0.00	19.99	19.90	19.99	7,357
27 Apr 15	19.95000 -0.13	20.09	19.86	20.09	8,897
24 Apr 15	20.08500 +0.09	20.10	19.88	20.10	5,094
23 Apr 15	19.99000 +0.05	20.27	19.95	20.27	4,866
22 Apr 15	19.94500 -0.33	20.27	19.85	20.27	9,682
21 Apr 15	20.27000 +0.21	20.27	19.95	19.95	6,620
20 Apr 15	20.06000 +0.11	20.28	20.00	20.00	9,219
17 Apr 15	19.95000 -0.35	20.31	19.89	20.25	11,281
16 Apr 15	20.30500 -0.38	20.82	20.00	20.82	18,747
15 Apr 15	20.68000 -0.42	21.11	20.60	21.10	6,355
14 Apr 15	21.10000 -0.03	21.14	20.75	21.05	12,992
13 Apr 15	21.13500 +0.01	21.32	20.78	21.05	13,121
10 Apr 15	21.12000 -0.51	21.75	21.12	21.75	14,779
09 Apr 15	21.63500 -0.07	21.75	21.64	21.70	5,319
08 Apr 15	21.70000 -0.12	21.84	21.70	21.82	1,634
07 Apr 15	21.82000 +0.02	22.24	21.72	22.10	16,308
02 Apr 15	21.80000 -0.03	21.92	21.71	21.71	5,634
01 Apr 15	21.82500 +0.63	21.95	21.45	21.55	14,836
31 Mar 15	21.20000 -0.43	21.80	21.20	21.63	10,149
30 Mar 15	21.63000 +0.18	21.64	21.37	21.50	16,234
27 Mar 15	21.44500 +0.24	21.55	21.22	21.40	17,912
26 Mar 15	21.20000 -0.15	21.40	20.81	21.36	11,636
25 Mar 15	21.35000 +0.60	21.55	20.92	21.00	16,449
24 Mar 15	20.75500 -0.30	21.00	20.60	21.00	5,152
23 Mar 15	21.05000 +0.35	21.05	20.30	20.79	9,349
20 Mar 15	20.70000 +0.10	20.70	20.57	20.60	5,021
19 Mar 15	20.60000 +0.02	20.84	20.52	20.62	16,673
18 Mar 15	20.58000 +0.06	20.80	20.25	20.80	8,077
17 Mar 15	20.52000 +0.27	20.62	20.35	20.47	15,376
16 Mar 15	20.25000 +0.65	20.25	19.80	19.90	14,970
13 Mar 15	19.60000 -0.08	19.90	19.60	19.70	15,667
12 Mar 15	19.68000 +0.06	19.90	19.61	19.90	10,791
11 Mar 15	19.62000 -0.28	19.90	19.60	19.65	26,930
10 Mar 15	19.90000 +0.21	19.90	19.62	19.62	6,335
09 Mar 15	19.69000 -0.22	20.05	19.66	19.91	29,713
06 Mar 15	19.91000 -0.20	20.25	19.90	20.25	7,440
05 Mar 15	20.11500 -0.09	20.34	19.91	20.34	11,180
04 Mar 15	20.20000 +0.49	20.20	19.72	19.79	16,655
03 Mar 15	19.71000 -0.61	20.38	19.25	20.25	55,953
02 Mar 15	20.32000 -0.35	20.50	20.30	20.30	11,252
27 Feb 15	20.66500 -0.18	20.80	20.35	20.61	8,970
26 Feb 15	20.85000 +0.00	20.85	20.50	20.85	6,709
25 Feb 15	20.85000 +0.25	20.85	20.75	20.80	4,010
24 Feb 15	20.60000 +0.08	20.70	20.51	20.51	7,879
23 Feb 15	20.52000 -0.38	20.90	20.51	20.80	7,888
20 Feb 15	20.90000 +0.15	20.93	20.11	20.40	26,966
19 Feb 15	20.75000 -0.21	21.30	20.67	21.00	20,617
18 Feb 15	20.96000 -0.28	21.13	20.85	20.85	4,807
17 Feb 15	21.23500 -0.11	21.24	20.51	21.14	11,639
16 Feb 15	21.34500 -0.66	21.75	21.15	21.75	16,836
13 Feb 15	22.00000 -0.80	22.75	22.00	22.74	15,415
12 Feb 15	22.79500 +0.19	23.60	22.50	22.55	28,486
11 Feb 15	22.60000 +0.12	22.72	22.40	22.41	10,070
10 Feb 15	22.48000 +0.63	22.49	21.80	21.80	11,381
09 Feb 15	21.85000 +0.00	21.95	21.75	21.80	5,240
06 Feb 15	21.85000 -0.10	21.90	21.70	21.70	1,184
05 Feb 15	21.95000 -0.20	22.34	21.60	22.34	10,172
04 Feb 15	22.15000 +0.30	22.29	21.45	21.45	3,961
03 Feb 15	21.85000 +0.13	22.12	21.68	22.00	5,337
02 Feb 15	21.72000 +0.52	21.84	21.20	21.20	7,805
30 Jan 15	21.20000 +0.39	21.25	20.92	21.15	3,294
29 Jan 15	20.81000 -0.20	21.19	20.81	21.00	7,758
28 Jan 15	21.01000 -0.39	21.45	21.00	21.45	8,054
27 Jan 15	21.40000 -0.10	21.59	21.12	21.50	10,978
26 Jan 15	21.50000 +0.10	21.86	21.25	21.60	15,638
23 Jan 15	21.40000 +0.75	21.75	20.40	20.45	18,652
22 Jan 15	20.65000 +0.05	20.78	20.47	20.60	2,690
21 Jan 15	20.60000 -0.30	20.84	20.33	20.81	7,984
20 Jan 15	20.90000 +0.55	20.90	20.32	20.32	7,809
19 Jan 15	20.35000 -0.30	20.58	20.32	20.58	4,102
16 Jan 15	20.65000 -0.15	20.69	20.58	20.65	1,565
15 Jan 15	20.80000 +0.32	20.80	20.48	20.49	8,603
14 Jan 15	20.47500 +0.49	20.48	19.99	20.33	13,377
13 Jan 15	19.99000 -0.14	20.40	19.99	20.25	8,725
12 Jan 15	20.12500 +0.25	20.26	19.60	19.60	13,209
09 Jan 15	19.87000 +0.01	20.08	19.66	20.00	6,229
08 Jan 15	19.86000 -0.14	20.25	19.79	20.08	7,093
07 Jan 15	19.99500 -0.13	20.42	19.99	20.15	4,149
06 Jan 15	20.12000 +0.27	20.26	19.86	19.87	7,621
05 Jan 15	19.85000 +0.04	19.87	19.57	19.57	5,413
02 Jan 15	19.81000 +0.11	19.92	19.60	19.60	1,254
30 Dec 14	19.70000 -0.47	20.00	19.70	19.90	3,332
29 Dec 14	20.17000 +0.67	20.17	19.67	19.85	5,174
23 Dec 14	19.50500 -0.40	20.08	19.50	19.87	5,909
22 Dec 14	19.90000 -0.13	20.38	19.90	20.38	5,408
19 Dec 14	20.03000 +0.25	20.38	19.82	19.98	5,239
18 Dec 14	19.78000 +0.28	20.10	19.70	19.85	9,621
17 Dec 14	19.50000 -0.02	19.60	19.37	19.60	2,960
16 Dec 14	19.52000 -0.43	19.95	19.52	19.95	2,243
15 Dec 14	19.95000 +0.01	19.99	19.85	19.95	2,734
12 Dec 14	19.94000 -0.39	20.33	19.81	20.14	1,521
11 Dec 14	20.33000 -0.17	20.51	19.95	20.50	14,022
10 Dec 14	20.50000 -0.13	20.83	20.50	20.83	2,770
09 Dec 14	20.63000 -0.15	20.95	20.50	20.75	4,461
08 Dec 14	20.78000 -0.23	21.20	20.77	21.00	4,137
05 Dec 14	21.01500 +0.32	21.30	20.58	20.99	9,151
04 Dec 14	20.69000 -0.51	21.00	20.25	21.00	17,402
03 Dec 14	21.20500 -0.24	21.55	21.20	21.55	6,813
02 Dec 14	21.44000 +0.10	21.58	21.30	21.34	4,143
01 Dec 14	21.34000 -0.01	21.69	21.20	21.22	8,645
28 Nov 14	21.35000 +0.65	21.35	20.80	20.81	6,853
27 Nov 14	20.70000 +0.45	20.70	20.25	20.26	4,716
26 Nov 14	20.25000 -0.05	20.46	20.20	20.35	5,519
25 Nov 14	20.30000 +0.15	20.42	20.01	20.01	3,081
24 Nov 14	20.15000 -0.17	20.46	20.15	20.40	4,216
21 Nov 14	20.32000 -0.01	20.55	20.32	20.55	3,696
20 Nov 14	20.33000 -0.17	20.55	20.31	20.40	1,937
19 Nov 14	20.50000 -0.03	20.55	20.42	20.42	2,094
18 Nov 14	20.53000 +0.26	20.55	20.25	20.25	2,477
17 Nov 14	20.27500 -0.52	20.76	20.27	20.76	9,991
14 Nov 14	20.80000 -0.06	21.19	20.50	20.50	6,234
13 Nov 14	20.85500 +0.15	21.19	20.65	20.75	4,756
12 Nov 14	20.70000 +0.05	20.83	20.30	20.32	4,400
11 Nov 14	20.65000 +1.17	20.70	19.47	19.50	17,143
10 Nov 14	19.48000 +0.20	19.58	19.30	19.50	6,019
07 Nov 14	19.27500 -0.18	19.56	19.26	19.45	2,812
06 Nov 14	19.45000 -0.19	19.87	19.45	19.87	6,380
05 Nov 14	19.64500 -0.23	19.86	19.64	19.80	1,682
04 Nov 14	19.87500 +0.00	19.88	19.55	19.56	3,244
03 Nov 14	19.88000 +0.00	20.08	19.80	19.80	5,351
31 Oct 14	19.88000 +0.78	19.88	19.27	19.30	13,145
30 Oct 14	19.10000 +0.00	19.35	19.08	19.08	3,614
29 Oct 14	19.10000 -0.60	19.88	19.00	19.88	7,667
28 Oct 14	19.70000 +0.00	19.88	19.63	19.75	715
27 Oct 14	19.70000 -0.41	20.41	19.70	20.26	3,069
24 Oct 14	20.11000 -0.04	20.27	20.02	20.08	2,415
23 Oct 14	20.15000 +0.01	20.52	19.80	19.80	11,701
22 Oct 14	20.13500 +0.68	20.40	19.63	19.76	16,235
21 Oct 14	19.45000 +0.81	19.55	18.40	18.62	13,069
20 Oct 14	18.64000 -0.51	19.44	18.35	19.44	15,172
17 Oct 14	19.15000 +0.85	19.21	18.25	18.53	11,549
16 Oct 14	18.30000 -0.30	18.78	18.20	18.78	13,201
15 Oct 14	18.60000 -0.99	19.90	18.50	19.90	10,809
14 Oct 14	19.59000 +0.84	19.70	18.79	18.99	17,708
13 Oct 14	18.74500 +0.49	19.00	18.25	18.33	18,014
10 Oct 14	18.25500 -1.59	19.49	18.25	19.49	35,929
09 Oct 14	19.84500 -0.05	20.00	19.65	19.86	7,335
08 Oct 14	19.89000 -0.40	20.29	19.71	20.28	8,117
07 Oct 14	20.28500 -0.22	20.50	20.28	20.50	2,552
06 Oct 14	20.50500 +0.32	20.65	20.47	20.55	6,303
02 Oct 14	20.18500 -0.44	20.65	19.90	20.50	21,007
01 Oct 14	20.62000 +0.72	21.36	20.30	20.30	16,000
30 Sep 14	19.90500 +0.32	20.09	19.53	19.67	9,063
29 Sep 14	19.59000 +0.43	19.80	19.37	19.50	16,028
26 Sep 14	19.15500 -0.84	20.00	19.05	20.00	27,906
25 Sep 14	20.00000 -0.01	20.12	20.00	20.12	4,732
24 Sep 14	20.01000 -0.16	20.32	20.00	20.02	9,801
23 Sep 14	20.16500 -0.33	20.54	20.11	20.54	10,448
22 Sep 14	20.50000 -0.08	20.58	20.50	20.50	10,509
19 Sep 14	20.58500 -0.23	20.88	20.58	20.78	14,234
18 Sep 14	20.81000 -0.19	21.00	20.77	21.00	11,598
17 Sep 14	21.00000 +0.09	21.00	20.91	20.95	11,593
16 Sep 14	20.91000 +0.16	21.00	20.75	20.75	8,811
15 Sep 14	20.75000 +0.05	20.83	20.62	20.62	6,838
12 Sep 14	20.70000 +0.10	20.70	20.62	20.70	2,344
11 Sep 14	20.60000 -0.10	20.70	20.53	20.69	3,183
10 Sep 14	20.70000 -0.30	21.00	20.59	21.00	10,025
09 Sep 14	20.99500 -0.08	21.13	20.87	21.05	6,051
08 Sep 14	21.08000 -0.07	21.31	21.02	21.15	3,017
05 Sep 14	21.15000 +0.07	21.17	20.86	20.90	6,483
04 Sep 14	21.08000 +0.01	21.10	20.90	21.08	8,530
03 Sep 14	21.07000 +0.17	21.25	20.85	20.85	8,783
02 Sep 14	20.90000 +0.25	21.00	20.62	20.80	5,139
01 Sep 14	20.65000 -0.56	21.43	20.50	21.20	16,205
29 Aug 14	21.20500 -0.28	21.48	21.20	21.30	5,462
28 Aug 14	21.49000 +0.36	21.50	21.10	21.10	12,442
27 Aug 14	21.13000 +0.81	21.30	20.28	20.30	45,061
26 Aug 14	20.31500 -2.03	22.00	20.19	21.99	37,134
25 Aug 14	22.34500 -0.38	22.40	21.80	22.40	11,914
22 Aug 14	22.72000 -0.18	23.06	22.70	23.06	6,207
21 Aug 14	22.90000 +0.78	23.02	22.27	22.47	9,399
20 Aug 14	22.11500 -0.06	22.50	22.11	22.27	6,050
19 Aug 14	22.17000 +0.45	22.17	21.82	21.90	5,611
18 Aug 14	21.72000 +0.51	21.90	21.51	21.67	3,723
15 Aug 14	21.21000 -0.69	21.80	21.21	21.80	2,265
14 Aug 14	21.89500 +0.06	21.90	21.47	21.50	7,913
13 Aug 14	21.83500 +1.08	22.00	21.23	21.25	8,022
12 Aug 14	20.75500 -0.41	21.39	20.75	21.39	5,704
11 Aug 14	21.16500 +0.90	21.48	20.22	20.39	13,294
08 Aug 14	20.26500 +0.03	20.27	20.03	20.05	15,632
07 Aug 14	20.23000 -0.04	20.41	20.20	20.21	8,180
06 Aug 14	20.27000 -0.53	20.95	20.20	20.74	13,814
05 Aug 14	20.80500 -0.28	21.19	20.81	21.10	5,328
04 Aug 14	21.09000 +0.89	21.09	20.20	20.35	12,520
01 Aug 14	20.20500 -1.30	21.50	19.42	21.50	45,154
31 Jul 14	21.50000 -0.30	22.08	21.21	22.08	25,506
30 Jul 14	21.80000 -0.46	22.33	21.80	22.25	6,045
29 Jul 14	22.26000 +0.20	22.42	22.00	22.09	9,469
28 Jul 14	22.06000 +0.05	22.29	22.00	22.15	2,139
25 Jul 14	22.01500 -0.78	22.66	22.01	22.66	7,833
24 Jul 14	22.79500 +0.54	22.99	22.40	22.40	3,226
23 Jul 14	22.25500 -0.20	23.05	22.25	22.90	10,797
22 Jul 14	22.45000 +1.17	22.80	21.22	21.22	13,750
21 Jul 14	21.28000 -0.33	21.83	21.00	21.83	11,655
18 Jul 14	21.61000 -0.40	22.01	21.57	21.84	6,822
17 Jul 14	22.01000 +0.03	22.24	21.95	21.95	4,613
16 Jul 14	21.98000 +0.29	22.10	21.65	21.70	4,443
15 Jul 14	21.69000 -0.51	22.36	21.69	22.35	8,101
14 Jul 14	22.20500 +0.25	22.30	21.90	22.00	5,901
11 Jul 14	21.95000 +0.60	21.95	21.25	21.64	12,338
10 Jul 14	21.35500 -0.97	22.33	21.31	22.33	7,667
09 Jul 14	22.32500 +0.15	22.36	22.12	22.36	3,076
08 Jul 14	22.18000 -0.81	22.95	22.01	22.94	10,832
07 Jul 14	22.98500 -0.02	23.06	22.70	23.02	8,888
04 Jul 14	23.00500 -0.20	23.24	23.00	23.20	2,836
03 Jul 14	23.20000 +0.06	23.30	22.92	22.94	5,393
02 Jul 14	23.14500 +0.02	23.50	22.96	23.00	8,172
01 Jul 14	23.12500 +0.03	23.40	23.08	23.10	5,744
30 Jun 14	23.09500 +0.58	23.37	22.58	22.65	20,873
27 Jun 14	22.51500 -0.16	22.88	22.44	22.60	6,816
26 Jun 14	22.67000 -0.48	23.33	22.65	23.30	13,445
25 Jun 14	23.14500 -0.06	23.50	21.71	23.05	78,423
24 Jun 14	23.20500 -0.40	23.50	23.20	23.50	2,916
23 Jun 14	23.60000 -0.40	24.00	23.58	24.00	16,619
20 Jun 14	23.99500 -0.05	24.15	24.00	24.15	7,445
19 Jun 14	24.04000 +0.29	24.25	23.77	24.00	5,250
18 Jun 14	23.75000 +0.02	24.00	23.75	23.90	12,810
17 Jun 14	23.73000 +0.46	24.00	23.49	23.49	9,307
16 Jun 14	23.27000 +0.12	23.60	23.09	23.11	6,049
13 Jun 14	23.15000 -0.28	23.23	23.00	23.19	6,043
12 Jun 14	23.43500 -0.10	23.66	23.02	23.62	15,992
11 Jun 14	23.53000 -0.97	24.50	23.30	24.50	15,837
10 Jun 14	24.50000 +0.25	24.50	24.26	24.39	9,621
09 Jun 14	24.25000 -0.06	24.50	24.10	24.31	4,965
06 Jun 14	24.31000 -0.14	24.50	24.19	24.41	11,241
05 Jun 14	24.45000 -0.48	24.50	24.23	24.50	12,617
04 Jun 14	24.93000 +0.52	25.06	24.50	24.50	11,319
03 Jun 14	24.41000 +0.14	24.41	24.00	24.21	7,462
02 Jun 14	24.27000 +0.72	24.31	23.71	23.90	20,907
30 May 14	23.55500 +0.63	23.74	22.92	22.93	11,743
29 May 14	22.92500 -0.11	23.18	22.92	23.03	10,455
28 May 14	23.03000 +0.05	23.23	23.02	23.22	7,935
27 May 14	22.98000 -0.27	23.45	22.92	23.11	16,797
26 May 14	23.25000 +1.30	23.41	22.00	22.00	26,673
23 May 14	21.95000 -0.02	22.34	21.85	21.95	9,869
22 May 14	21.97000 +0.07	22.06	21.70	22.06	7,859
21 May 14	21.90000 +0.15	22.00	21.75	22.00	4,179
20 May 14	21.75000 -0.01	22.00	21.70	21.90	5,497
19 May 14	21.76500 -0.01	22.05	21.76	21.91	3,656
16 May 14	21.77000 -0.08	22.00	21.75	21.85	4,256
15 May 14	21.85000 -0.38	22.20	21.76	22.20	18,846
14 May 14	22.23000 +1.66	22.35	20.76	20.76	59,032
13 May 14	20.56500 -0.33	21.00	20.57	20.90	11,154
12 May 14	20.90000 +0.43	20.95	20.59	20.70	5,274
09 May 14	20.47000 +0.95	20.70	19.55	19.67	23,074
08 May 14	19.52000 -0.28	19.94	19.52	19.94	9,084
07 May 14	19.80000 -0.23	19.95	19.70	19.95	5,820
06 May 14	20.02500 +0.22	20.03	19.90	20.01	1,957
05 May 14	19.80500 +0.01	20.00	19.80	19.80	4,946
02 May 14	19.80000 -0.54	20.44	19.80	20.38	6,018
30 Apr 14	20.34000 +0.05	20.50	20.31	20.49	6,453
29 Apr 14	20.29500 +0.48	20.50	19.93	20.10	11,177
28 Apr 14	19.81500 -0.09	20.00	19.81	19.81	2,877
25 Apr 14	19.90500 -0.01	20.10	19.90	19.92	3,657
24 Apr 14	19.92000 +0.01	20.09	19.92	20.05	803
23 Apr 14	19.90500 -0.02	19.91	19.77	19.78	1,991
22 Apr 14	19.92500 +0.02	20.08	19.71	20.08	5,576
17 Apr 14	19.90000 -0.10	20.10	19.90	20.10	2,711
16 Apr 14	20.00000 +0.40	20.00	19.52	19.61	6,008
15 Apr 14	19.60000 -0.30	19.72	19.52	19.70	14,777
14 Apr 14	19.89500 -0.10	19.91	19.73	19.88	4,904
11 Apr 14	20.00000 -0.30	20.20	19.80	20.20	4,669
10 Apr 14	20.30000 -0.11	20.67	20.23	20.50	24,015
09 Apr 14	20.40500 +0.27	20.41	20.06	20.25	3,787
08 Apr 14	20.14000 +0.03	20.30	19.86	20.25	5,550
07 Apr 14	20.10500 -0.32	20.50	20.10	20.40	11,514
04 Apr 14	20.42000 +0.36	20.60	20.05	20.05	16,605
03 Apr 14	20.05500 +0.26	20.25	19.76	19.90	7,223
02 Apr 14	19.80000 -0.49	20.51	19.80	20.35	11,116
01 Apr 14	20.29000 +0.09	20.50	20.25	20.32	4,637
31 Mar 14	20.20000 +0.65	20.30	19.70	19.75	7,143
28 Mar 14	19.55500 +0.06	19.76	19.55	19.55	3,864
27 Mar 14	19.50000 -0.32	19.82	19.48	19.75	8,269
26 Mar 14	19.82000 -0.74	20.74	19.65	20.60	17,837
25 Mar 14	20.56000 -0.19	20.82	20.56	20.80	12,383
24 Mar 14	20.75000 +0.71	21.12	20.08	20.10	22,166
21 Mar 14	20.04000 +0.16	20.05	19.64	19.95	6,329
20 Mar 14	19.88500 -0.08	20.09	19.66	19.80	4,846
19 Mar 14	19.96500 +0.00	20.15	19.67	19.93	4,152
18 Mar 14	19.97000 +0.26	19.97	19.69	19.75	12,793
17 Mar 14	19.71000 +0.71	19.88	18.95	18.95	11,718
14 Mar 14	19.00000 -0.28	19.12	18.13	19.10	57,888
13 Mar 14	19.28500 -0.23	19.73	19.28	19.41	5,428
12 Mar 14	19.51000 -0.23	19.78	19.43	19.78	7,439
11 Mar 14	19.74000 +0.74	19.89	19.15	19.15	20,078
10 Mar 14	19.00000 -0.93	20.00	18.75	19.82	50,385
07 Mar 14	19.93500 -0.02	20.16	19.90	19.98	12,335
06 Mar 14	19.96000 -0.50	20.60	19.72	20.30	30,153
05 Mar 14	20.46000 -0.44	20.90	20.45	20.90	9,646
04 Mar 14	20.90000 +0.25	21.13	20.50	20.67	31,963
03 Mar 14	20.65000 -0.63	20.92	20.40	20.92	30,394
28 Feb 14	21.28000 +0.28	21.42	21.00	21.09	29,809
27 Feb 14	21.00000 +0.19	21.20	20.38	20.77	43,547
26 Feb 14	20.80500 +0.16	20.84	20.21	20.50	26,908
25 Feb 14	20.65000 +0.18	20.85	20.37	20.49	25,564
24 Feb 14	20.46500 +0.26	20.49	20.25	20.33	14,630
21 Feb 14	20.20000 +0.30	20.56	20.16	20.17	23,453
20 Feb 14	19.90000 -0.72	20.35	19.70	20.35	20,234
19 Feb 14	20.62000 -0.08	20.90	20.62	20.70	10,152
18 Feb 14	20.70000 -0.25	21.00	20.70	20.87	11,145
17 Feb 14	20.95000 +0.04	21.20	20.74	21.05	10,822
14 Feb 14	20.91000 +0.16	21.00	20.70	20.75	18,538
13 Feb 14	20.75000 +0.06	20.80	20.37	20.51	12,216
12 Feb 14	20.69500 +0.09	20.70	20.20	20.70	35,846
11 Feb 14	20.60000 +0.20	20.99	20.45	20.45	30,431
10 Feb 14	20.39500 +0.25	20.55	20.05	20.51	20,778
07 Feb 14	20.14500 +0.31	20.15	19.84	19.85	25,014
06 Feb 14	19.84000 +0.64	19.85	19.20	19.33	14,980
05 Feb 14	19.20000 -0.35	19.60	19.18	19.55	28,686
04 Feb 14	19.55000 +0.44	19.69	18.90	19.10	16,392
03 Feb 14	19.11000 -0.59	19.80	19.10	19.80	20,944
31 Jan 14	19.70000 -0.15	20.00	19.30	19.84	27,915
30 Jan 14	19.85500 +0.44	20.42	19.50	19.55	41,842
29 Jan 14	19.41000 +0.46	19.53	18.95	18.95	37,693
28 Jan 14	18.95000 +0.78	19.00	18.16	18.16	34,326
27 Jan 14	18.17000 +0.09	18.25	17.80	18.00	14,891
24 Jan 14	18.08000 +0.08	18.08	17.80	18.00	20,788
23 Jan 14	18.00000 +0.01	18.24	17.95	18.08	10,046
22 Jan 14	17.98500 -0.01	18.15	17.95	18.05	7,052
21 Jan 14	18.00000 +0.05	18.25	17.86	17.86	14,038
20 Jan 14	17.95000 +0.01	17.95	17.85	17.90	5,687
17 Jan 14	17.94000 +0.14	18.00	17.81	18.00	4,890
16 Jan 14	17.80000 -0.10	17.95	17.74	17.75	6,731
15 Jan 14	17.90000 +0.19	17.90	17.70	17.70	4,346
14 Jan 14	17.70500 -0.03	17.85	17.65	17.75	7,041
13 Jan 14	17.73500 -0.01	17.79	17.68	17.68	1,605
10 Jan 14	17.75000 +0.05	17.75	17.50	17.71	11,836
09 Jan 14	17.70000 -0.01	17.70	17.50	17.61	3,921
08 Jan 14	17.71000 -0.02	17.74	17.65	17.66	3,179
07 Jan 14	17.73000 -0.13	17.79	17.68	17.74	4,462
06 Jan 14	17.86000 +0.16	17.90	17.68	17.70	2,596
03 Jan 14	17.70000 +0.15	17.70	17.49	17.50	2,626
02 Jan 14	17.55500 +0.01	17.64	17.45	17.48	4,718
30 Dec 13	17.55000 +0.20	17.55	17.23	17.32	10,665
27 Dec 13	17.35000 -0.05	17.46	17.32	17.40	8,845
23 Dec 13	17.40000 +0.05	17.58	17.32	17.35	12,398
20 Dec 13	17.35000 +0.02	17.35	17.03	17.24	20,931
19 Dec 13	17.32500 -0.11	17.69	17.30	17.50	3,411
18 Dec 13	17.44000 -0.01	17.60	17.43	17.45	3,968
17 Dec 13	17.45000 +0.14	17.50	17.27	17.38	5,712
16 Dec 13	17.31500 +0.11	17.39	17.15	17.15	7,995
13 Dec 13	17.20500 -0.36	17.45	17.20	17.35	2,204
12 Dec 13	17.56500 -0.30	17.80	17.36	17.80	11,033
11 Dec 13	17.86500 -0.01	18.00	17.85	17.85	7,434
10 Dec 13	17.87500 +0.00	17.92	17.80	17.81	3,717
09 Dec 13	17.87000 +0.55	17.95	17.30	17.32	10,071
06 Dec 13	17.32500 -0.27	17.78	17.33	17.64	17,483
05 Dec 13	17.59500 +0.39	17.64	17.26	17.26	19,348
04 Dec 13	17.20000 -0.44	17.60	17.10	17.60	19,434
03 Dec 13	17.64500 -0.15	17.84	17.58	17.84	5,514
02 Dec 13	17.79000 +0.02	17.85	17.70	17.78	13,547
29 Nov 13	17.77500 -0.17	17.92	17.77	17.90	5,834
28 Nov 13	17.94500 +0.25	18.09	17.70	17.70	7,810
27 Nov 13	17.69500 +0.06	17.75	17.33	17.50	19,023
26 Nov 13	17.64000 +0.34	17.64	17.32	17.37	8,576
25 Nov 13	17.30000 -0.05	17.50	17.20	17.49	8,384
22 Nov 13	17.34500 -0.16	17.60	17.34	17.50	4,202
21 Nov 13	17.50500 -0.20	17.68	17.50	17.68	5,866
20 Nov 13	17.70000 -0.28	17.96	17.70	17.80	4,159
19 Nov 13	17.98000 +0.04	18.10	17.81	17.81	7,216
18 Nov 13	17.94000 +0.02	17.94	17.74	17.81	3,231
15 Nov 13	17.92000 -0.10	18.00	17.90	17.99	4,123
14 Nov 13	18.02000 +0.21	18.06	17.85	17.93	2,769
13 Nov 13	17.81000 -0.38	18.22	17.62	18.22	10,050
12 Nov 13	18.19000 -0.21	18.63	18.16	18.41	15,361
11 Nov 13	18.40000 +0.72	18.57	17.80	17.80	32,566
08 Nov 13	17.68500 +0.05	17.75	17.60	17.65	3,503
07 Nov 13	17.64000 +0.01	17.75	17.56	17.57	7,904
06 Nov 13	17.63000 +0.06	17.65	17.48	17.58	3,838
05 Nov 13	17.56500 +0.07	17.65	17.49	17.52	7,588
04 Nov 13	17.50000 +0.13	17.58	17.30	17.40	13,617
01 Nov 13	17.37000 -0.16	17.55	17.37	17.53	2,971
31 Oct 13	17.53500 -0.01	17.61	17.31	17.58	10,248
30 Oct 13	17.54500 -0.24	17.78	17.49	17.75	6,698
29 Oct 13	17.78000 -0.07	17.80	17.66	17.75	3,761
28 Oct 13	17.85000 -0.09	17.95	17.71	17.93	6,031
25 Oct 13	17.94000 +0.04	17.95	17.80	17.86	3,179
24 Oct 13	17.90000 -0.09	18.05	17.74	17.96	11,460
23 Oct 13	17.98500 -0.13	18.14	17.92	18.10	18,712
22 Oct 13	18.11000 +0.22	18.11	17.75	17.84	15,771
21 Oct 13	17.89000 -0.06	18.00	17.81	17.97	7,701
18 Oct 13	17.95000 +0.18	17.95	17.75	17.75	7,118
17 Oct 13	17.77000 +0.47	17.77	17.30	17.30	8,887
16 Oct 13	17.30000 +0.01	17.41	17.05	17.30	11,612
15 Oct 13	17.29000 +0.29	17.30	17.05	17.05	5,009
14 Oct 13	17.00000 -0.38	17.36	17.00	17.30	8,320
11 Oct 13	17.37500 +0.09	17.39	17.25	17.39	3,175
10 Oct 13	17.28000 -0.02	17.40	16.95	17.35	14,416
09 Oct 13	17.30500 +0.01	17.42	17.25	17.25	2,819
08 Oct 13	17.30000 -0.23	17.69	17.30	17.50	6,211
07 Oct 13	17.52500 -0.24	17.70	17.50	17.70	4,412
04 Oct 13	17.76500 +0.08	17.76	17.61	17.64	2,172
03 Oct 13	17.68000 +0.00	17.68	17.60	17.62	770
02 Oct 13	17.68000 -0.10	17.75	17.58	17.75	2,881
01 Oct 13	17.78000 -0.13	17.92	17.70	17.90	5,424
30 Sep 13	17.91000 -0.13	18.00	17.70	18.00	16,945
27 Sep 13	18.04000 +0.17	18.09	17.75	17.99	10,374
26 Sep 13	17.87000 +0.29	17.88	17.75	17.79	7,279
25 Sep 13	17.58500 +0.08	17.82	17.50	17.65	8,034
24 Sep 13	17.50000 +0.36	17.50	17.09	17.15	9,859
23 Sep 13	17.14000 +0.04	17.15	17.06	17.10	6,296
20 Sep 13	17.10000 +0.03	17.15	17.00	17.15	17,045
19 Sep 13	17.06500 -0.17	17.37	17.00	17.37	16,351
18 Sep 13	17.24000 +0.14	17.25	17.00	17.03	14,290
17 Sep 13	17.10000 +0.40	17.35	16.70	16.70	40,264
16 Sep 13	16.70500 -1.44	18.18	16.62	18.18	90,500
13 Sep 13	18.15000 -0.04	18.20	18.15	18.20	20,730
12 Sep 13	18.19000 +0.06	18.20	18.04	18.09	14,949
11 Sep 13	18.13500 +0.03	18.20	17.90	18.20	8,014
10 Sep 13	18.10000 +0.10	18.20	18.10	18.20	8,585
09 Sep 13	18.00000 -0.13	18.20	17.90	18.15	11,430
06 Sep 13	18.13000 +0.08	18.13	17.99	18.02	5,685
05 Sep 13	18.04500 -0.02	18.19	18.02	18.15	4,220
04 Sep 13	18.07000 +0.15	18.12	17.92	17.98	5,864
03 Sep 13	17.92500 +0.09	18.05	17.81	18.05	8,257
02 Sep 13	17.83000 +0.05	18.15	17.75	17.75	14,521
30 Aug 13	17.78000 +0.15	17.85	17.75	17.79	4,794
29 Aug 13	17.63000 +0.00	17.68	17.63	17.63	4,381
28 Aug 13	17.63000 -0.22	17.77	17.63	17.77	6,672
27 Aug 13	17.85000 -0.16	17.95	17.78	17.89	56,905
26 Aug 13	18.01000 +0.08	18.01	17.70	17.95	43,461
23 Aug 13	17.93500 +0.11	17.95	17.79	17.83	6,665
22 Aug 13	17.82500 +0.13	17.89	17.70	17.72	8,335
21 Aug 13	17.70000 +0.09	17.77	17.61	17.65	10,061
20 Aug 13	17.61000 +0.29	17.63	17.30	17.35	5,426
19 Aug 13	17.32000 -0.18	17.62	17.17	17.62	9,648
16 Aug 13	17.50000 +0.00	17.65	17.41	17.53	8,010
15 Aug 13	17.49500 -0.19	17.80	17.40	17.80	12,365
14 Aug 13	17.69000 +0.52	17.69	17.36	17.36	9,259
13 Aug 13	17.17000 +0.05	17.19	16.97	17.12	15,942
12 Aug 13	17.12000 +0.02	17.19	16.90	17.04	17,877
09 Aug 13	17.10000 +0.01	17.12	17.08	17.08	2,914
08 Aug 13	17.09000 -0.06	17.20	16.96	17.20	5,677
07 Aug 13	17.15000 +0.04	17.19	17.00	17.19	3,879
06 Aug 13	17.11000 +0.11	17.35	17.00	17.14	10,249
05 Aug 13	17.00000 +0.00	17.25	17.00	17.10	9,073
02 Aug 13	17.00000 +0.00	17.12	17.00	17.00	14,513
01 Aug 13	17.00000 +0.13	17.18	16.95	16.95	16,919
31 Jul 13	16.87000 +0.00	17.00	16.75	16.75	16,050
30 Jul 13	16.87500 -0.10	17.00	16.68	17.00	13,757
29 Jul 13	16.98000 -0.67	17.68	16.80	17.65	16,890
26 Jul 13	17.64500 +0.09	18.00	17.60	17.70	15,291
25 Jul 13	17.55500 -0.44	17.95	17.27	17.95	11,740
24 Jul 13	18.00000 +0.12	18.15	17.77	17.86	7,447
23 Jul 13	17.88000 -0.12	18.12	17.81	18.00	11,239
22 Jul 13	17.99500 +0.70	18.00	17.25	17.30	17,011
19 Jul 13	17.30000 +0.00	17.30	17.10	17.30	6,462
18 Jul 13	17.30000 +0.09	17.41	17.10	17.11	15,647
17 Jul 13	17.21000 -0.02	17.29	16.95	17.29	9,754
16 Jul 13	17.23000 +0.14	17.27	17.00	17.00	8,441
15 Jul 13	17.09500 -0.11	17.21	17.06	17.20	7,489
12 Jul 13	17.20000 +0.18	17.20	16.93	17.10	16,791
11 Jul 13	17.02000 +0.10	17.20	16.88	16.98	20,807
10 Jul 13	16.91500 +0.32	17.00	16.65	16.67	13,552
09 Jul 13	16.60000 -0.25	16.80	16.39	16.80	8,407
08 Jul 13	16.85000 -0.06	16.94	16.82	16.93	9,647
05 Jul 13	16.91000 +0.24	17.00	16.76	16.80	15,013
04 Jul 13	16.67500 +0.24	16.85	16.17	16.17	4,397
03 Jul 13	16.43000 -0.82	17.18	16.02	17.18	18,455
02 Jul 13	17.25000 +0.38	17.50	16.68	16.95	44,580
01 Jul 13	16.87000 +0.09	16.90	16.43	16.74	12,729
28 Jun 13	16.78500 +0.08	16.84	16.43	16.46	11,951
27 Jun 13	16.70000 +0.67	16.70	16.15	16.21	24,358
26 Jun 13	16.03000 +0.16	16.21	15.91	15.98	4,978
25 Jun 13	15.87500 +0.10	15.91	15.79	15.89	2,739
24 Jun 13	15.77000 +0.02	15.84	15.47	15.80	9,682
21 Jun 13	15.75000 +0.39	15.94	15.44	15.45	13,733
20 Jun 13	15.36500 -0.11	15.44	15.31	15.35	7,080
19 Jun 13	15.47000 +0.01	15.52	15.40	15.40	4,292
18 Jun 13	15.46500 -0.07	15.48	15.28	15.36	12,467
17 Jun 13	15.54000 +0.44	15.54	15.05	15.05	4,571
14 Jun 13	15.10000 +0.11	15.21	15.00	15.10	9,625
13 Jun 13	14.99500 -0.07	15.02	14.80	14.95	9,373
12 Jun 13	15.06000 -0.09	15.19	14.76	15.05	21,688
11 Jun 13	15.15000 -0.07	15.28	15.07	15.20	7,290
10 Jun 13	15.21500 -0.27	15.55	15.22	15.55	4,467
07 Jun 13	15.49000 +0.03	15.63	15.34	15.34	15,134
06 Jun 13	15.46000 -0.49	15.93	15.00	15.93	23,245
05 Jun 13	15.95000 -0.16	16.15	15.93	16.15	7,566
04 Jun 13	16.11500 +0.16	16.17	15.91	16.17	5,278
03 Jun 13	15.95000 -0.44	16.25	15.95	16.24	4,929
31 May 13	16.39000 +0.19	16.39	16.20	16.20	6,095
30 May 13	16.20000 +0.00	16.40	16.20	16.20	7,907
29 May 13	16.20000 +0.01	16.25	16.06	16.06	4,656
28 May 13	16.19000 +0.24	16.25	16.08	16.10	3,554
27 May 13	15.95000 +0.35	16.10	15.59	15.59	9,342
24 May 13	15.60000 -0.27	15.88	15.45	15.88	7,739
23 May 13	15.87000 -0.41	16.20	15.85	16.06	7,517
22 May 13	16.28500 -0.11	16.45	15.85	16.45	19,273
21 May 13	16.40000 +0.02	16.49	16.11	16.45	10,113
20 May 13	16.38000 +0.58	16.38	15.81	16.00	8,360
17 May 13	15.80000 -0.44	16.33	15.02	16.33	37,639
16 May 13	16.24000 -0.26	16.45	16.22	16.35	7,096
15 May 13	16.50000 -0.17	16.68	16.28	16.67	23,137
14 May 13	16.67000 -0.03	16.85	16.67	16.70	8,734
13 May 13	16.70000 -0.08	16.80	16.62	16.80	12,719
10 May 13	16.78500 -0.04	16.81	16.65	16.81	967
09 May 13	16.82500 +0.01	16.83	16.65	16.66	1,707
08 May 13	16.81500 +0.02	16.82	16.60	16.70	8,642
07 May 13	16.79000 +0.18	16.79	16.41	16.70	10,841
06 May 13	16.61500 -0.03	16.74	16.60	16.60	7,143
03 May 13	16.65000 +0.15	16.65	16.30	16.50	8,117
02 May 13	16.50000 +0.17	16.50	16.34	16.40	6,493
30 Apr 13	16.33500 +0.17	16.43	16.30	16.30	5,854
29 Apr 13	16.16000 -0.08	16.25	16.00	16.17	4,442
26 Apr 13	16.23500 -0.16	16.40	16.09	16.35	9,514
25 Apr 13	16.40000 +0.09	16.46	16.22	16.40	2,396
24 Apr 13	16.30500 +0.06	16.46	16.18	16.18	3,961
23 Apr 13	16.24500 +0.27	16.30	15.75	15.82	13,493
22 Apr 13	15.97500 -0.13	16.28	15.81	16.10	8,587
19 Apr 13	16.10000 -0.06	16.39	16.01	16.33	4,380
18 Apr 13	16.15500 -0.17	16.30	15.55	16.21	10,200
17 Apr 13	16.32500 +0.03	16.35	15.90	16.11	4,956
16 Apr 13	16.30000 +0.50	16.30	15.73	15.84	8,647
15 Apr 13	15.80000 +0.23	15.80	15.60	15.80	4,739
12 Apr 13	15.57000 -0.24	15.82	15.56	15.61	3,768
11 Apr 13	15.81000 -0.33	16.27	15.80	16.19	12,121
10 Apr 13	16.14000 +0.01	16.35	16.14	16.32	4,982
09 Apr 13	16.12500 +0.22	16.41	15.92	16.12	9,065
08 Apr 13	15.90500 -0.11	16.23	15.85	16.11	8,523
05 Apr 13	16.01500 +0.34	16.14	15.74	15.75	7,158
04 Apr 13	15.67000 -0.98	16.70	15.46	16.55	25,348
03 Apr 13	16.65000 -0.34	17.10	16.65	17.09	16,122
02 Apr 13	16.98500 +0.01	17.09	16.70	16.80	9,305
28 Mar 13	16.97500 +0.01	17.07	16.67	16.92	11,147
27 Mar 13	16.97000 -0.17	17.08	16.69	17.05	12,404
26 Mar 13	17.14000 +0.28	17.20	16.77	16.85	14,635
25 Mar 13	16.85500 +0.06	16.97	16.75	16.85	10,048
22 Mar 13	16.80000 -0.34	17.14	16.69	16.85	17,027
21 Mar 13	17.13500 +0.52	17.15	16.50	16.50	30,721
20 Mar 13	16.61000 -0.12	16.80	16.50	16.75	12,706
19 Mar 13	16.73000 +0.23	16.85	16.50	16.60	22,675
18 Mar 13	16.50000 +0.03	16.75	16.21	16.25	25,111
15 Mar 13	16.47000 +0.37	16.47	16.02	16.10	47,357
14 Mar 13	16.10000 +0.07	16.10	15.99	16.10	21,451
13 Mar 13	16.03000 +0.24	16.03	15.61	15.75	12,959
12 Mar 13	15.79000 -0.12	15.98	15.66	15.98	9,626
11 Mar 13	15.91000 -0.07	15.98	15.85	15.85	2,217
08 Mar 13	15.98000 +0.28	15.98	15.55	15.65	10,110
07 Mar 13	15.70000 -0.07	16.08	15.70	15.73	7,065
06 Mar 13	15.77000 -0.16	16.10	15.75	16.07	6,067
05 Mar 13	15.93500 -0.14	16.20	15.94	16.03	10,672
04 Mar 13	16.07500 -0.13	16.15	16.00	16.10	3,581
01 Mar 13	16.20000 -0.06	16.50	15.93	16.30	20,778
28 Feb 13	16.26500 -0.10	16.55	16.25	16.40	12,154
27 Feb 13	16.36000 +0.12	16.40	16.06	16.26	8,924
26 Feb 13	16.24000 -0.03	16.40	16.05	16.05	9,863
25 Feb 13	16.27500 +0.17	16.50	16.10	16.10	23,643
22 Feb 13	16.10000 +0.06	16.25	15.95	16.25	8,281
21 Feb 13	16.04000 -0.16	16.10	15.78	16.00	7,841
20 Feb 13	16.20000 +0.35	16.20	16.00	16.00	13,009
19 Feb 13	15.85500 -0.23	16.09	15.60	16.09	12,905
18 Feb 13	16.08000 +0.08	16.14	15.82	15.90	8,997
15 Feb 13	16.00000 -0.28	16.29	15.91	16.28	9,419
14 Feb 13	16.28000 +0.49	16.30	15.71	15.71	31,612
13 Feb 13	15.79500 +0.41	15.80	15.40	15.40	10,151
12 Feb 13	15.38000 +0.34	15.38	15.15	15.15	3,706
11 Feb 13	15.04000 -0.16	15.05	14.90	14.96	8,558
08 Feb 13	15.20000 +0.00	15.20	15.01	15.10	2,249
07 Feb 13	15.20000 +0.07	15.28	14.94	15.05	4,975
06 Feb 13	15.12500 +0.12	15.14	14.85	14.99	5,441
05 Feb 13	15.00500 -0.07	15.10	15.00	15.08	7,019
04 Feb 13	15.08000 -0.02	15.20	15.05	15.10	3,407
01 Feb 13	15.10000 +0.05	15.10	14.76	15.05	8,228
31 Jan 13	15.05000 -0.05	15.25	15.05	15.16	6,293
30 Jan 13	15.10000 -0.21	15.27	15.06	15.27	5,534
29 Jan 13	15.31000 -0.13	15.44	15.25	15.44	3,439
28 Jan 13	15.44000 -0.01	15.48	15.37	15.40	5,272
25 Jan 13	15.44500 -0.16	15.61	15.44	15.61	4,843
24 Jan 13	15.60000 -0.20	15.72	15.60	15.72	2,384
23 Jan 13	15.80000 +0.04	15.80	15.70	15.75	5,108
22 Jan 13	15.76000 -0.19	16.14	15.76	15.95	15,900
21 Jan 13	15.95000 +0.15	15.98	15.80	15.81	8,596
18 Jan 13	15.80000 -0.10	16.00	15.70	15.84	9,151
17 Jan 13	15.90000 +0.31	15.90	15.60	15.60	2,886
16 Jan 13	15.58500 +0.06	15.60	15.40	15.55	2,163
15 Jan 13	15.52000 +0.20	15.55	15.31	15.32	8,951
14 Jan 13	15.32000 +0.13	15.32	15.24	15.31	2,293
11 Jan 13	15.18500 -0.13	15.32	15.15	15.31	4,663
10 Jan 13	15.31500 +0.08	15.35	15.23	15.30	4,721
09 Jan 13	15.23500 +0.10	15.36	15.15	15.20	4,636
08 Jan 13	15.13000 +0.10	15.15	15.07	15.11	2,366
07 Jan 13	15.03000 -0.20	15.35	14.89	15.13	15,593
04 Jan 13	15.23500 +0.08	15.23	15.12	15.13	3,795
03 Jan 13	15.15500 +0.03	15.35	15.01	15.02	8,208
02 Jan 13	15.12000 -0.03	15.20	15.09	15.20	5,813
28 Dec 12	15.15000 -0.21	15.38	15.07	15.36	6,329
27 Dec 12	15.36000 -0.20	15.57	15.36	15.43	2,639
21 Dec 12	15.55500 -0.15	15.83	15.35	15.83	11,623
20 Dec 12	15.70500 +0.40	15.90	15.30	15.30	10,273
19 Dec 12	15.30500 -0.09	15.66	15.30	15.35	10,589
18 Dec 12	15.40000 +0.19	15.49	15.20	15.23	5,892
17 Dec 12	15.21000 -0.41	15.55	15.07	15.55	21,040
14 Dec 12	15.62500 +0.14	15.75	15.56	15.57	6,137
13 Dec 12	15.48500 -0.77	16.25	15.07	16.15	52,577
12 Dec 12	16.25000 -0.10	16.40	16.19	16.30	5,886
11 Dec 12	16.35000 -0.01	16.45	16.25	16.45	5,169
10 Dec 12	16.36000 -0.06	16.47	16.25	16.39	2,987
07 Dec 12	16.41500 +0.03	16.42	16.21	16.41	6,721
06 Dec 12	16.38500 +0.09	16.42	16.25	16.40	3,930
05 Dec 12	16.30000 -0.11	16.41	16.13	16.40	7,561
04 Dec 12	16.41000 +0.06	16.50	16.20	16.35	9,967
03 Dec 12	16.35000 -0.05	16.50	16.24	16.45	16,539
30 Nov 12	16.40000 +0.41	16.40	15.95	16.09	18,538
29 Nov 12	15.99000 -0.22	16.28	15.91	16.20	7,387
28 Nov 12	16.20500 -0.09	16.32	15.85	16.29	21,203
27 Nov 12	16.29500 +0.07	16.49	16.20	16.44	26,565
26 Nov 12	16.23000 +0.49	16.40	15.76	15.85	23,959
23 Nov 12	15.74000 +0.27	15.80	15.35	15.50	24,579
22 Nov 12	15.47000 +1.03	15.47	14.50	14.50	39,891
21 Nov 12	14.44000 -0.15	14.64	14.42	14.57	3,223
20 Nov 12	14.59000 -0.07	14.63	14.49	14.63	5,257
19 Nov 12	14.66000 -0.01	14.78	14.63	14.78	4,425
16 Nov 12	14.67000 -0.02	14.84	14.67	14.80	7,313
15 Nov 12	14.69500 -0.03	14.98	14.67	14.78	9,195
14 Nov 12	14.73000 -0.04	14.76	14.67	14.70	2,224
13 Nov 12	14.76500 +0.24	14.78	14.52	14.55	5,505
12 Nov 12	14.53000 -0.09	14.70	14.51	14.65	5,394
09 Nov 12	14.61500 -0.18	14.85	14.55	14.85	5,124
08 Nov 12	14.79000 -0.15	15.02	14.73	14.90	4,840
07 Nov 12	14.94500 -0.16	15.28	14.80	15.28	20,234
06 Nov 12	15.10000 +0.41	15.16	14.65	14.68	7,707
05 Nov 12	14.68500 -0.36	15.02	14.69	14.89	10,193
02 Nov 12	15.04500 +0.18	15.05	14.90	14.95	5,134
01 Nov 12	14.87000 -0.19	15.10	14.77	15.10	9,527
31 Oct 12	15.06500 +0.16	15.19	14.78	14.80	12,386
30 Oct 12	14.90000 +0.10	14.94	14.85	14.89	5,880
29 Oct 12	14.80000 +0.00	14.89	14.72	14.89	1,821
26 Oct 12	14.80000 -0.05	14.90	14.40	14.80	21,051
25 Oct 12	14.84500 -0.37	15.33	14.85	15.32	14,348
24 Oct 12	15.21500 -0.03	15.32	15.16	15.30	7,751
23 Oct 12	15.25000 -0.13	15.43	15.15	15.33	21,287
22 Oct 12	15.37500 +0.18	15.39	15.26	15.35	2,488
19 Oct 12	15.20000 -0.55	15.61	15.07	15.59	14,471
18 Oct 12	15.75000 +0.02	15.85	15.60	15.85	8,267
17 Oct 12	15.73500 +0.24	15.85	15.38	15.48	42,288
16 Oct 12	15.49000 +0.12	15.49	15.28	15.30	10,223
15 Oct 12	15.37000 +0.03	15.39	15.20	15.30	6,038
12 Oct 12	15.33500 +0.01	15.36	15.22	15.25	4,927
11 Oct 12	15.33000 -0.02	15.37	15.17	15.35	7,259
10 Oct 12	15.35000 +0.20	15.36	15.08	15.28	7,780
09 Oct 12	15.14500 +0.07	15.44	15.06	15.06	4,601
08 Oct 12	15.07500 -0.03	15.24	15.00	15.04	13,095
05 Oct 12	15.10000 -0.04	15.20	15.01	15.01	10,602
04 Oct 12	15.14000 -0.18	15.45	14.85	15.36	22,350
03 Oct 12	15.32000 +0.23	15.35	15.00	15.00	6,819
02 Oct 12	15.09000 +0.24	15.15	14.65	14.80	14,457
01 Oct 12	14.84500 +0.16	14.95	14.60	14.69	16,541
28 Sep 12	14.68000 +0.38	14.75	14.30	14.39	14,277
27 Sep 12	14.30500 -0.19	14.50	14.30	14.49	23,614
26 Sep 12	14.50000 -0.35	14.85	14.50	14.80	23,355
25 Sep 12	14.85000 +0.10	14.90	14.70	14.80	22,746
24 Sep 12	14.75000 +0.51	14.78	14.24	14.31	35,415
21 Sep 12	14.24500 -0.08	14.37	14.20	14.23	2,022
20 Sep 12	14.32500 +0.09	14.35	14.20	14.20	2,100
19 Sep 12	14.24000 +0.13	14.29	14.17	14.18	3,957
18 Sep 12	14.11000 -0.07	14.20	14.10	14.19	5,420
17 Sep 12	14.17500 -0.13	14.26	14.10	14.25	5,752
14 Sep 12	14.30000 +0.20	14.48	14.15	14.35	12,488
13 Sep 12	14.10500 -0.29	14.37	14.10	14.16	4,859
12 Sep 12	14.39500 +0.30	14.40	14.01	14.01	11,411
11 Sep 12	14.10000 +0.05	14.26	13.95	14.09	3,687
10 Sep 12	14.05000 -0.10	14.20	14.02	14.02	13,555
07 Sep 12	14.15000 +0.10	14.23	14.01	14.01	10,777
06 Sep 12	14.05000 -0.03	14.10	13.90	14.08	3,663
05 Sep 12	14.08000 +0.02	14.08	13.95	14.05	3,455
04 Sep 12	14.06500 -0.01	14.08	13.95	14.01	1,814
03 Sep 12	14.07000 -0.01	14.10	14.07	14.10	2,257
31 Aug 12	14.07500 +0.16	14.10	13.93	13.99	7,273
30 Aug 12	13.91000 -0.19	14.10	13.90	14.00	7,496
29 Aug 12	14.10000 +0.02	14.10	13.99	14.00	2,850
28 Aug 12	14.08500 -0.03	14.10	14.00	14.06	2,353
27 Aug 12	14.12000 +0.00	14.20	13.96	14.00	6,276
24 Aug 12	14.12000 -0.09	14.25	14.05	14.25	1,958
23 Aug 12	14.21000 -0.11	14.35	14.15	14.25	8,017
22 Aug 12	14.32000 -0.02	14.35	14.10	14.35	13,173
21 Aug 12	14.33500 -0.10	14.40	14.30	14.40	8,481
20 Aug 12	14.43000 +0.13	14.45	14.22	14.22	8,729
17 Aug 12	14.30000 -0.14	14.35	14.23	14.35	3,658
16 Aug 12	14.44000 +0.00	14.50	14.32	14.44	5,055
15 Aug 12	14.44000 +0.21	14.44	14.22	14.28	7,519
14 Aug 12	14.23000 -0.07	14.35	14.22	14.30	5,325
13 Aug 12	14.30000 -0.15	14.45	14.18	14.45	13,878
10 Aug 12	14.45000 +0.10	14.45	14.31	14.38	8,939
09 Aug 12	14.35000 +0.34	14.38	13.93	14.14	16,034
08 Aug 12	14.01000 -0.23	14.23	14.01	14.23	13,189
07 Aug 12	14.24000 -0.09	14.40	14.22	14.33	7,351
06 Aug 12	14.33000 -0.08	14.35	14.15	14.27	7,159
03 Aug 12	14.41000 +0.21	14.41	14.10	14.19	23,776
02 Aug 12	14.20000 +0.20	14.20	13.89	13.89	7,400
01 Aug 12	14.00000 +0.25	14.04	13.73	13.73	4,676
31 Jul 12	13.75000 -0.29	14.03	13.75	14.01	9,038
30 Jul 12	14.04000 -0.06	14.10	13.87	14.10	7,342
27 Jul 12	14.10000 +0.16	14.10	13.81	14.05	3,896
26 Jul 12	13.94500 +0.01	14.00	13.69	13.69	7,780
25 Jul 12	13.94000 +0.26	14.00	13.68	13.80	16,615
24 Jul 12	13.67500 -0.02	13.90	13.66	13.88	7,554
23 Jul 12	13.70000 -0.39	13.88	13.40	13.88	12,266
20 Jul 12	14.09000 +0.14	14.10	13.95	14.05	7,417
19 Jul 12	13.95000 -0.02	14.19	13.91	14.15	9,570
18 Jul 12	13.97000 -0.02	14.25	13.95	13.99	16,074
17 Jul 12	13.99000 +0.27	14.13	13.80	13.87	7,670
16 Jul 12	13.72000 -1.08	14.60	13.64	14.60	21,093
13 Jul 12	14.80000 +0.38	14.80	14.18	14.34	24,550
12 Jul 12	14.42000 +0.69	14.42	13.57	13.82	32,814
11 Jul 12	13.73500 +0.13	13.73	13.45	13.65	7,860
10 Jul 12	13.60000 +0.10	13.75	13.35	13.55	6,422
09 Jul 12	13.50000 +0.35	13.50	13.10	13.10	2,180
06 Jul 12	13.15000 +0.15	13.40	12.97	13.10	9,450
05 Jul 12	13.00000 +0.19	13.09	12.90	12.95	10,542
04 Jul 12	12.81500 +0.16	12.81	12.62	12.65	9,999
03 Jul 12	12.65000 +0.03	12.73	12.62	12.73	2,014
02 Jul 12	12.62000 -0.11	12.73	12.62	12.73	3,276
29 Jun 12	12.73500 +0.13	12.81	12.60	12.81	4,445
28 Jun 12	12.60000 +0.01	12.74	12.60	12.74	2,148
27 Jun 12	12.59000 +0.09	12.69	12.53	12.53	758
26 Jun 12	12.50000 -0.01	12.72	12.50	12.52	3,437
25 Jun 12	12.50500 -0.11	12.71	12.50	12.51	1,031
22 Jun 12	12.61500 +0.00	12.74	12.50	12.68	5,043
21 Jun 12	12.61500 -0.01	12.74	12.50	12.60	13,429
20 Jun 12	12.62000 +0.16	12.62	12.55	12.60	5,339
19 Jun 12	12.46000 -0.08	12.55	12.39	12.40	7,135
18 Jun 12	12.54000 +0.14	12.59	12.30	12.59	1,737
15 Jun 12	12.40000 +0.15	12.56	12.30	12.34	16,233
14 Jun 12	12.25000 -0.01	12.31	12.25	12.25	59
13 Jun 12	12.26000 +0.03	12.40	12.23	12.26	4,340
12 Jun 12	12.23000 -0.36	12.50	12.23	12.50	3,007
11 Jun 12	12.59000 +0.09	12.59	12.32	12.50	6,389
08 Jun 12	12.50000 +0.20	12.50	12.25	12.25	2,411
07 Jun 12	12.29500 -0.15	12.58	12.29	12.42	1,325
06 Jun 12	12.44500 -0.02	12.55	12.25	12.47	11,488
05 Jun 12	12.46500 -0.21	12.63	12.47	12.61	5,939
04 Jun 12	12.67500 +0.07	12.72	12.50	12.50	8,860
01 Jun 12	12.60000 +0.10	12.72	12.51	12.55	18,003
31 May 12	12.50000 -0.01	12.80	12.50	12.55	14,717
30 May 12	12.51000 -0.05	12.65	12.50	12.50	12,844
29 May 12	12.55500 +0.15	12.56	12.44	12.45	4,656
28 May 12	12.41000 +0.11	12.41	12.30	12.30	2,922
25 May 12	12.29500 -0.01	12.43	12.30	12.30	2,511
24 May 12	12.30000 +0.20	12.30	11.93	12.00	2,847
23 May 12	12.10000 +0.29	12.10	11.80	11.80	8,030
22 May 12	11.81500 -0.12	12.10	11.81	12.10	6,596
21 May 12	11.93000 -0.12	12.10	11.93	12.10	6,245
18 May 12	12.05000 -0.44	12.15	12.02	12.02	3,330
17 May 12	12.49000 -0.28	12.51	12.15	12.15	320
16 May 12	12.77000 +0.07	12.86	12.55	12.55	5,194
15 May 12	12.70000 +0.49	12.87	12.22	12.22	4,256
14 May 12	12.20500 -0.21	12.37	12.20	12.35	1,541
11 May 12	12.41500 -0.26	12.69	12.30	12.69	13,883
10 May 12	12.67500 -0.39	13.01	12.57	13.01	11,274
09 May 12	13.07000 -0.10	13.18	13.07	13.10	259
08 May 12	13.16500 +0.36	13.40	12.86	12.90	7,556
07 May 12	12.80000 -0.07	12.80	12.30	12.67	10,550
04 May 12	12.87500 -0.27	13.05	12.88	13.05	6,603
03 May 12	13.15000 -0.33	13.40	13.15	13.34	6,070
02 May 12	13.48000 -0.10	13.62	13.32	13.37	4,754
30 Apr 12	13.58000 +0.43	13.58	13.22	13.37	10,050
27 Apr 12	13.15000 +0.15	13.35	13.00	13.00	19,996
26 Apr 12	13.00000 -0.11	13.15	13.00	13.15	201
25 Apr 12	13.11000 +0.25	13.13	12.90	13.05	3,277
24 Apr 12	12.86000 -0.24	13.20	12.86	13.20	4,353
23 Apr 12	13.10000 -0.10	13.10	13.00	13.00	180
20 Apr 12	13.20000 -0.07	13.23	13.10	13.10	1,160
19 Apr 12	13.27000 -0.08	13.40	13.03	13.35	10,676
18 Apr 12	13.35000 +0.15	13.35	12.99	13.30	9,351
17 Apr 12	13.20000 +0.00	13.27	13.20	13.27	1,205
16 Apr 12	13.20000 -0.18	13.45	13.20	13.41	3,991
13 Apr 12	13.38000 -0.17	13.50	13.38	13.45	2,890
12 Apr 12	13.55000 +0.10	13.55	13.45	13.47	4,703
11 Apr 12	13.45000 +0.01	13.45	13.38	13.45	1,272
10 Apr 12	13.43500 +0.03	13.53	13.30	13.30	2,678
05 Apr 12	13.41000 -0.19	13.60	13.35	13.60	2,015
04 Apr 12	13.60000 -0.20	13.75	13.36	13.75	9,874
03 Apr 12	13.80000 +0.09	13.81	13.55	13.81	8,195
02 Apr 12	13.71500 +0.26	13.81	13.58	13.65	18,156
30 Mar 12	13.46000 +0.12	13.50	13.27	13.40	3,623
29 Mar 12	13.34000 +0.11	13.45	13.23	13.23	2,587
28 Mar 12	13.23000 -0.34	13.70	13.23	13.70	7,546
27 Mar 12	13.56500 -0.37	13.95	13.56	13.95	5,263
26 Mar 12	13.93000 +0.20	13.95	13.45	13.75	18,555
23 Mar 12	13.72500 -0.02	13.80	13.57	13.80	3,091
22 Mar 12	13.75000 +0.24	13.75	13.50	13.51	6,762
21 Mar 12	13.50500 +0.07	13.57	13.20	13.36	12,641
20 Mar 12	13.43000 +0.13	13.50	13.38	13.48	2,153
19 Mar 12	13.30000 -0.10	13.48	13.30	13.45	10,891
16 Mar 12	13.40000 +0.24	13.40	13.15	13.15	3,979
15 Mar 12	13.15500 +0.63	13.20	12.80	12.98	9,143
14 Mar 12	12.53000 -0.64	13.30	12.53	13.24	13,834
13 Mar 12	13.16500 -0.09	13.27	13.15	13.25	4,251
12 Mar 12	13.25000 -0.05	13.30	13.16	13.20	1,041
09 Mar 12	13.30000 -0.05	13.35	13.19	13.35	4,906
08 Mar 12	13.35000 +0.17	13.35	13.29	13.29	761
07 Mar 12	13.18000 -0.05	13.24	13.15	13.20	4,383
06 Mar 12	13.23000 -0.37	13.57	13.23	13.51	10,351
05 Mar 12	13.59500 +0.05	13.60	13.48	13.50	5,568
02 Mar 12	13.54500 +0.05	13.55	13.50	13.55	2,210
01 Mar 12	13.50000 -0.04	13.60	13.50	13.60	5,088
29 Feb 12	13.54000 -0.13	13.74	13.52	13.70	6,136
28 Feb 12	13.67000 -0.12	13.75	13.51	13.75	2,012
27 Feb 12	13.79000 +0.10	13.79	13.60	13.70	1,932
24 Feb 12	13.69000 +0.10	13.69	13.51	13.60	1,714
23 Feb 12	13.58500 -0.16	13.73	13.51	13.60	5,358
22 Feb 12	13.74500 -0.02	13.95	13.60	13.82	4,587
21 Feb 12	13.76000 +0.05	13.95	13.56	13.66	13,234
20 Feb 12	13.71000 +0.06	13.94	13.56	13.94	10,646
17 Feb 12	13.65500 -0.01	14.05	13.60	13.73	21,865
16 Feb 12	13.66000 +0.10	13.66	13.50	13.54	5,773
15 Feb 12	13.56500 +0.03	13.64	13.50	13.60	12,039
14 Feb 12	13.53500 +0.02	13.64	13.40	13.45	11,075
13 Feb 12	13.51500 +0.37	13.52	13.22	13.36	12,017
10 Feb 12	13.14500 +0.08	13.29	12.92	12.92	17,197
09 Feb 12	13.07000 -0.37	13.60	12.77	13.43	35,295
08 Feb 12	13.43500 -0.06	13.70	13.22	13.51	24,144
07 Feb 12	13.50000 -0.40	13.90	13.42	13.90	14,487
06 Feb 12	13.90000 +0.02	13.90	13.50	13.88	17,701
03 Feb 12	13.88000 -0.18	14.00	13.26	13.99	34,212
02 Feb 12	14.06500 +0.44	14.60	13.74	13.74	80,549
01 Feb 12	13.62500 +0.48	13.70	12.76	13.15	19,345
31 Jan 12	13.14500 +0.11	13.30	13.00	13.11	14,763
30 Jan 12	13.04000 -0.03	13.13	12.90	13.08	13,027
27 Jan 12	13.07500 +0.87	13.33	12.52	12.65	26,544
26 Jan 12	12.20500 -0.07	12.38	12.10	12.38	1,888
25 Jan 12	12.27500 -0.15	12.52	12.17	12.52	2,463
24 Jan 12	12.42000 -0.18	12.69	12.20	12.69	7,976
23 Jan 12	12.60000 +0.00	12.69	12.52	12.63	8,317
20 Jan 12	12.60000 +0.20	12.69	12.20	12.45	12,587
19 Jan 12	12.39500 +0.37	12.40	11.99	11.99	7,244
18 Jan 12	12.03000 +0.10	12.05	11.65	11.77	8,326
17 Jan 12	11.92500 -0.14	12.21	11.66	12.06	4,924
16 Jan 12	12.06000 -0.24	12.25	12.06	12.20	4,095
13 Jan 12	12.30000 +0.05	12.33	12.15	12.33	984
12 Jan 12	12.25000 -0.10	12.34	12.02	12.24	3,810
11 Jan 12	12.34500 +0.37	12.35	11.90	11.90	10,187
10 Jan 12	11.97500 +0.39	11.98	11.76	11.80	2,834
09 Jan 12	11.58500 +0.22	11.77	11.49	11.49	5,838
06 Jan 12	11.36500 -0.02	11.51	11.26	11.30	2,466
05 Jan 12	11.38500 +0.03	11.50	11.26	11.30	1,910
04 Jan 12	11.35000 -0.42	11.46	11.35	11.46	1,812
03 Jan 12	11.77500 +0.51	11.78	11.28	11.30	5,923
02 Jan 12	11.26000 -0.14	11.37	11.16	11.16	1,265
30 Dec 11	11.40000 +0.08	11.44	11.26	11.30	1,610
29 Dec 11	11.32000 +0.14	11.35	11.26	11.26	11,551
28 Dec 11	11.18000 -0.08	11.26	11.18	11.20	847
27 Dec 11	11.26000 +0.00	11.26	11.18	11.20	1,658
23 Dec 11	11.26000 -0.02	11.28	11.18	11.25	4,587
22 Dec 11	11.28000 -0.05	11.30	11.05	11.05	4,044
21 Dec 11	11.33000 +0.16	11.33	11.15	11.21	5,790
20 Dec 11	11.16500 +0.15	11.16	10.94	10.94	9,121
19 Dec 11	11.01000 -0.28	11.20	11.01	11.20	4,146
16 Dec 11	11.29000 +0.14	11.29	11.15	11.15	845
15 Dec 11	11.15000 -0.04	11.32	11.15	11.32	803
14 Dec 11	11.18500 -0.21	11.35	11.15	11.20	1,549
13 Dec 11	11.40000 -0.12	11.50	11.40	11.50	5,938
12 Dec 11	11.52000 -0.37	11.77	11.50	11.69	2,860
09 Dec 11	11.89000 +0.08	12.05	11.73	11.74	1,032
08 Dec 11	11.81000 +0.18	12.05	11.66	11.86	7,824
07 Dec 11	11.63000 -0.31	12.10	11.60	11.89	3,353
06 Dec 11	11.94500 +0.02	12.05	11.70	11.79	9,729
05 Dec 11	11.92500 -0.18	12.07	11.86	12.00	7,253
02 Dec 11	12.10500 +0.35	12.14	11.50	11.50	24,127
01 Dec 11	11.75000 +0.32	11.75	11.34	11.35	12,667
30 Nov 11	11.43000 +0.08	11.45	11.31	11.31	5,990
29 Nov 11	11.35500 +0.17	11.35	11.10	11.15	6,872
28 Nov 11	11.18500 +0.06	11.25	11.05	11.05	3,033
25 Nov 11	11.12500 -0.10	11.15	11.05	11.15	626
24 Nov 11	11.23000 +0.15	11.57	11.23	11.57	6,339
23 Nov 11	11.07500 -0.19	11.25	11.05	11.12	9,886
22 Nov 11	11.26500 +0.02	11.30	11.15	11.24	5,353
21 Nov 11	11.24500 -0.22	11.34	11.24	11.30	2,725
18 Nov 11	11.46000 -0.26	11.57	11.01	11.56	11,133
17 Nov 11	11.72000 -0.28	12.10	11.56	12.01	5,514
16 Nov 11	12.00500 -0.22	12.31	12.01	12.31	2,049
15 Nov 11	12.22000 -0.17	12.45	12.22	12.26	4,249
14 Nov 11	12.39000 +0.04	12.45	12.31	12.45	757
11 Nov 11	12.35000 +0.29	12.45	12.31	12.38	4,430
10 Nov 11	12.06000 -0.27	12.42	12.06	12.40	12,447
09 Nov 11	12.33500 -0.11	12.67	12.26	12.67	30,084
08 Nov 11	12.44500 +0.04	12.67	12.44	12.67	2,831
07 Nov 11	12.40500 -0.12	12.70	12.40	12.70	6,924
04 Nov 11	12.52500 +0.02	12.70	12.52	12.52	1,824
03 Nov 11	12.50000 -0.15	12.64	12.30	12.36	6,445
02 Nov 11	12.65000 +0.25	12.65	12.20	12.30	26,284
01 Nov 11	12.40000 -0.08	12.69	12.20	12.20	30,543
31 Oct 11	12.47500 -0.22	12.60	12.30	12.30	11,300
28 Oct 11	12.70000 +0.43	12.70	12.18	12.26	16,504
27 Oct 11	12.27000 +0.07	12.45	12.20	12.35	14,219
26 Oct 11	12.20000 +0.18	12.44	12.06	12.06	6,144
25 Oct 11	12.02000 -0.05	12.30	11.99	12.07	22,217
24 Oct 11	12.07500 -0.41	12.49	11.90	12.49	20,643
21 Oct 11	12.49000 +0.84	12.49	11.79	11.79	12,752
20 Oct 11	11.65000 +0.12	11.70	11.53	11.65	13,329
19 Oct 11	11.53000 -0.14	11.70	11.53	11.70	4,379
18 Oct 11	11.67000 +0.15	11.69	11.38	11.51	5,965
17 Oct 11	11.52000 +0.18	11.52	11.22	11.22	3,406
14 Oct 11	11.34000 +0.14	11.34	11.26	11.33	1,351
13 Oct 11	11.20000 -0.15	11.34	11.15	11.15	5,802
12 Oct 11	11.35000 +0.20	11.35	11.24	11.33	1,751
11 Oct 11	11.15000 -0.14	11.20	11.10	11.11	3,081
10 Oct 11	11.29000 -0.09	11.40	11.29	11.40	1,525
07 Oct 11	11.38000 +0.41	11.38	10.97	11.00	9,158
06 Oct 11	10.96500 +0.36	10.97	10.79	10.81	11,547
05 Oct 11	10.60000 +0.20	10.99	10.47	10.99	24,845
04 Oct 11	10.40000 -0.16	10.70	10.31	10.70	12,236
03 Oct 11	10.56500 -0.24	10.84	10.50	10.84	3,973
30 Sep 11	10.80000 -0.02	10.90	10.66	10.82	3,978
29 Sep 11	10.82500 +0.10	10.98	10.68	10.78	11,320
28 Sep 11	10.72000 +0.22	10.76	10.63	10.63	5,386
27 Sep 11	10.50500 +0.23	10.57	10.40	10.40	4,194
26 Sep 11	10.28000 +0.04	10.40	10.20	10.40	4,056
23 Sep 11	10.24000 -0.27	10.54	10.22	10.35	19,392
22 Sep 11	10.50500 +0.10	10.61	10.35	10.57	6,879
21 Sep 11	10.40500 -0.18	10.47	10.39	10.42	2,837
20 Sep 11	10.58000 +0.15	10.58	10.41	10.52	2,551
19 Sep 11	10.43000 +0.13	10.48	10.30	10.35	7,617
16 Sep 11	10.30000 -0.05	10.49	10.27	10.49	9,853
15 Sep 11	10.35000 +0.25	10.49	10.06	10.20	6,567
14 Sep 11	10.10000 +0.30	10.27	9.90	9.95	22,073
13 Sep 11	9.80000 +0.64	9.80	9.46	9.48	29,120
12 Sep 11	9.16000 +0.07	9.16	8.25	8.65	29,162
09 Sep 11	9.08500 -0.22	9.29	9.05	9.25	10,511
08 Sep 11	9.30000 +0.16	9.31	9.11	9.20	15,326
07 Sep 11	9.13500 +0.33	9.45	8.96	9.10	20,213
06 Sep 11	8.80500 -0.51	9.50	8.81	9.22	40,438
05 Sep 11	9.31000 -1.01	10.23	9.31	10.23	29,688
02 Sep 11	10.32000 -0.26	10.44	10.11	10.36	5,421
01 Sep 11	10.57500 -0.15	10.89	10.50	10.89	8,137
31 Aug 11	10.73000 +0.38	10.88	10.36	10.59	18,720
30 Aug 11	10.34500 -0.15	10.54	10.31	10.53	2,278
29 Aug 11	10.50000 +0.12	10.60	10.40	10.60	4,990
26 Aug 11	10.38000 -0.06	10.49	10.34	10.49	6,292
25 Aug 11	10.44000 -0.16	10.76	10.43	10.60	11,057
24 Aug 11	10.59500 +0.53	10.60	10.20	10.20	11,971
23 Aug 11	10.06000 +0.01	10.34	9.96	9.96	19,338
22 Aug 11	10.05000 -0.10	10.11	9.90	9.90	11,579
19 Aug 11	10.15000 -0.25	10.48	10.15	10.36	24,275
18 Aug 11	10.40000 -0.40	10.85	10.40	10.80	14,320
17 Aug 11	10.80000 -0.24	11.10	10.70	11.04	20,421
16 Aug 11	11.04000 -0.43	11.39	11.03	11.39	8,726
15 Aug 11	11.47000 +0.17	11.50	11.30	11.30	7,903
12 Aug 11	11.30000 +0.58	11.30	10.75	10.85	9,976
11 Aug 11	10.72000 +0.08	10.95	10.60	10.95	13,223
10 Aug 11	10.64000 -0.13	11.30	10.64	10.90	27,313
09 Aug 11	10.76500 -0.43	11.21	9.50	11.20	47,919
08 Aug 11	11.20000 -0.20	11.47	11.20	11.20	26,748
05 Aug 11	11.40000 -0.40	11.93	11.20	11.20	52,645
04 Aug 11	11.80000 +0.00	11.93	11.49	11.85	29,638
03 Aug 11	11.80000 -0.22	12.11	11.11	11.35	46,660
02 Aug 11	12.02000 -0.58	12.62	12.02	12.60	10,341
01 Aug 11	12.60000 -0.13	13.12	12.60	12.95	43,505
29 Jul 11	12.73000 -0.28	12.99	12.65	12.98	9,372
28 Jul 11	13.01000 -0.14	13.19	12.48	12.75	47,074
27 Jul 11	13.15000 -0.24	13.49	13.15	13.30	10,229
26 Jul 11	13.39000 -0.11	13.69	13.39	13.56	11,709
25 Jul 11	13.50000 -0.10	13.70	13.50	13.66	4,361
22 Jul 11	13.60000 -0.11	13.80	13.50	13.80	7,159
21 Jul 11	13.71000 +0.38	13.75	13.15	13.42	28,935
20 Jul 11	13.33500 +0.14	13.48	13.09	13.19	8,721
19 Jul 11	13.19500 +0.05	13.40	12.89	12.89	15,990
18 Jul 11	13.15000 -0.33	13.40	12.93	13.40	13,023
15 Jul 11	13.48000 -0.17	13.65	13.48	13.65	10,794
14 Jul 11	13.65000 +0.45	13.65	13.10	13.27	14,962
13 Jul 11	13.19500 +0.10	13.27	12.99	13.17	6,947
12 Jul 11	13.09000 -0.42	13.55	12.53	13.55	31,091
11 Jul 11	13.51000 -0.14	13.73	13.50	13.65	16,590
08 Jul 11	13.65000 +0.07	13.99	13.65	13.65	21,388
07 Jul 11	13.58000 +0.34	13.69	13.34	13.50	17,858
06 Jul 11	13.24500 +0.09	13.33	13.08	13.25	1,595
05 Jul 11	13.16000 -0.24	13.65	13.06	13.37	10,432
04 Jul 11	13.40000 +0.60	13.70	12.89	13.00	20,661
01 Jul 11	12.80000 +0.02	12.85	12.74	12.84	9,628
30 Jun 11	12.78500 +0.49	12.88	12.05	12.23	17,709
29 Jun 11	12.29000 +0.10	12.35	12.20	12.35	4,940
28 Jun 11	12.19500 +0.04	12.25	12.06	12.11	2,857
27 Jun 11	12.15500 -0.20	12.30	12.05	12.15	5,785
24 Jun 11	12.35000 +0.46	12.36	11.92	11.95	6,367
23 Jun 11	11.89000 +0.24	12.16	11.80	11.80	9,567
22 Jun 11	11.65000 +0.00	11.88	11.65	11.78	6,656
21 Jun 11	11.65000 +0.25	11.70	11.40	11.40	8,149
20 Jun 11	11.40000 -0.05	11.60	11.40	11.41	7,737
17 Jun 11	11.45000 -0.45	11.94	11.45	11.77	44,285
16 Jun 11	11.90000 +0.01	11.90	11.56	11.89	29,006
15 Jun 11	11.89000 -0.01	11.98	11.89	11.95	2,175
14 Jun 11	11.90000 -0.12	11.98	11.90	11.98	4,884
13 Jun 11	12.02000 -0.08	12.10	11.95	12.06	7,040
10 Jun 11	12.10000 -0.06	12.26	12.06	12.26	813
09 Jun 11	12.16500 +0.06	12.27	12.10	12.27	2,164
08 Jun 11	12.11000 -0.11	12.32	12.11	12.22	7,276
07 Jun 11	12.22000 -0.19	12.40	12.17	12.40	11,083
06 Jun 11	12.41000 -0.09	12.50	12.41	12.50	5,395
03 Jun 11	12.50000 -0.15	12.81	12.50	12.77	10,950
02 Jun 11	12.65500 -0.07	12.80	12.65	12.80	181
01 Jun 11	12.73000 -0.05	12.85	12.64	12.80	7,681
31 May 11	12.78000 +0.31	12.82	12.59	12.63	15,008
30 May 11	12.47000 -0.13	12.61	12.46	12.61	2,071
27 May 11	12.60500 +0.15	12.60	12.43	12.55	33,305
26 May 11	12.45000 +0.35	12.57	12.00	12.08	20,236
25 May 11	12.10000 +0.11	12.10	11.90	11.95	9,004
24 May 11	11.99000 -0.13	12.20	11.87	12.20	13,433
23 May 11	12.12000 -0.04	12.40	12.10	12.15	11,020
20 May 11	12.16000 -0.09	12.30	12.15	12.28	5,759
19 May 11	12.25000 +0.18	12.25	12.07	12.24	3,630
18 May 11	12.07000 +0.36	12.23	11.60	11.65	20,224
17 May 11	11.70500 -0.15	11.72	11.40	11.66	15,466
16 May 11	11.85000 -0.42	12.35	11.85	12.35	14,562
13 May 11	12.27000 -0.02	12.60	12.16	12.16	34,396
12 May 11	12.29000 -0.26	12.60	12.26	12.60	23,976
11 May 11	12.54500 +0.10	12.55	12.45	12.45	8,423
10 May 11	12.44500 +0.05	12.53	12.34	12.41	7,102
09 May 11	12.39000 -0.01	12.60	12.27	12.27	13,893
06 May 11	12.40000 +0.09	12.40	11.98	12.21	15,965
05 May 11	12.31000 -0.40	12.68	12.01	12.63	38,300
04 May 11	12.71000 -0.06	12.85	12.63	12.85	11,578
03 May 11	12.77000 -0.06	12.85	12.76	12.85	4,450
02 May 11	12.83000 +0.00	13.02	12.76	12.95	10,952
29 Apr 11	12.83000 -0.07	12.90	12.80	12.90	7,652
28 Apr 11	12.90000 +0.15	12.90	12.78	12.90	3,337
27 Apr 11	12.74500 -0.06	12.90	12.63	12.66	34,659
26 Apr 11	12.80000 -0.30	13.07	12.63	13.01	19,744
21 Apr 11	13.10000 -0.09	13.20	13.01	13.20	2,971
20 Apr 11	13.19000 -0.11	13.37	13.10	13.37	11,010
19 Apr 11	13.30000 +0.05	13.32	13.22	13.25	2,331
18 Apr 11	13.25500 -0.23	13.50	13.26	13.50	15,886
15 Apr 11	13.49000 +0.13	13.65	13.31	13.32	15,693
14 Apr 11	13.36000 -0.24	13.60	13.34	13.60	6,299
13 Apr 11	13.59500 +0.23	13.76	13.21	13.39	35,319
12 Apr 11	13.37000 +0.32	13.37	12.89	13.05	14,886
11 Apr 11	13.05000 -0.10	13.18	13.00	13.09	7,189
08 Apr 11	13.15000 -0.04	13.27	13.15	13.27	2,873
07 Apr 11	13.19000 +0.00	13.30	13.19	13.30	2,630
06 Apr 11	13.19000 -0.21	13.44	13.19	13.31	10,108
05 Apr 11	13.40000 +0.12	13.40	13.20	13.30	6,956
04 Apr 11	13.28000 -0.11	13.34	13.16	13.20	10,496
01 Apr 11	13.38500 +0.28	13.39	13.11	13.30	8,546
31 Mar 11	13.10000 -0.20	13.34	13.00	13.10	17,339
30 Mar 11	13.30000 +0.30	13.49	13.16	13.19	24,808
29 Mar 11	13.00000 -0.02	13.11	12.91	13.03	13,793
28 Mar 11	13.02000 +0.05	13.20	12.97	12.97	8,879
25 Mar 11	12.97000 -0.03	13.10	12.93	12.93	5,214
24 Mar 11	13.00000 +0.00	13.15	12.86	13.15	6,749
23 Mar 11	13.00000 -0.10	13.19	13.00	13.06	9,010
22 Mar 11	13.10000 -0.05	13.29	13.05	13.20	14,823
21 Mar 11	13.15000 -0.04	13.73	13.15	13.60	28,633
18 Mar 11	13.18500 +0.24	14.00	13.05	13.40	36,212
17 Mar 11	12.95000 +0.79	12.95	12.30	12.30	60,630
16 Mar 11	12.16000 +0.96	12.50	11.80	11.80	100,751
15 Mar 11	11.20000 -1.51	12.45	10.82	12.45	97,910
14 Mar 11	12.70500 -0.78	13.35	12.70	13.35	51,919
11 Mar 11	13.49000 -0.06	13.55	13.40	13.50	14,075
10 Mar 11	13.55000 +0.03	13.55	13.45	13.50	7,251
09 Mar 11	13.52000 -0.08	13.73	13.48	13.70	29,243
08 Mar 11	13.60000 -0.15	13.75	13.57	13.70	13,239
07 Mar 11	13.75000 -0.08	13.90	13.72	13.90	7,968
04 Mar 11	13.83000 -0.07	14.00	13.77	13.90	10,708
03 Mar 11	13.90000 -0.02	13.99	13.83	13.90	3,737
02 Mar 11	13.92000 -0.18	14.04	13.82	14.00	11,126
01 Mar 11	14.10000 +0.29	14.15	13.99	14.00	16,007
28 Feb 11	13.81000 -0.19	14.25	13.81	14.00	41,301
25 Feb 11	14.00000 +0.18	14.00	13.82	13.82	7,573
24 Feb 11	13.82000 -0.03	13.93	13.80	13.80	9,883
23 Feb 11	13.85000 -0.02	13.85	13.80	13.85	18,387
22 Feb 11	13.87000 -0.28	14.01	13.73	14.00	43,835
21 Feb 11	14.15000 -0.15	14.49	14.13	14.44	12,190
18 Feb 11	14.30000 +0.05	14.35	14.23	14.35	7,641
17 Feb 11	14.25000 -0.24	14.50	14.11	14.50	9,126
16 Feb 11	14.49500 -0.11	14.65	14.31	14.60	17,633
15 Feb 11	14.60500 +0.00	14.90	14.60	14.74	23,534
14 Feb 11	14.60000 +0.44	14.85	14.31	14.31	48,286
11 Feb 11	14.16000 +0.16	14.27	14.00	14.10	21,801
10 Feb 11	14.00000 -0.25	14.30	13.75	14.23	58,785
09 Feb 11	14.25000 -0.13	14.45	14.18	14.45	37,726
08 Feb 11	14.37500 +0.13	14.50	14.15	14.28	60,318
07 Feb 11	14.25000 +0.09	14.27	14.11	14.25	16,823
04 Feb 11	14.16000 +0.09	14.22	14.07	14.15	14,188
03 Feb 11	14.07000 +0.07	14.30	14.07	14.07	29,325
02 Feb 11	14.00000 -0.10	14.20	14.00	14.10	13,633
01 Feb 11	14.10000 +0.00	14.29	14.02	14.10	22,026
31 Jan 11	14.10000 +0.03	14.19	14.00	14.05	27,924
28 Jan 11	14.07000 +0.00	14.19	14.00	14.00	12,505
27 Jan 11	14.07000 -0.12	14.20	14.00	14.05	22,525
26 Jan 11	14.19000 +0.03	14.30	14.00	14.15	53,584
25 Jan 11	14.16000 -0.19	14.59	14.16	14.40	24,981
24 Jan 11	14.35000 -0.15	14.89	14.30	14.60	55,251
21 Jan 11	14.50000 +0.53	14.50	13.80	13.94	91,661
20 Jan 11	13.97000 -0.62	14.28	13.72	14.25	93,171
19 Jan 11	14.59000 -0.61	15.30	14.43	15.17	67,202
18 Jan 11	15.20000 -0.40	15.69	15.20	15.50	17,146
17 Jan 11	15.60000 +0.22	15.68	15.20	15.54	23,690
14 Jan 11	15.38500 -0.23	15.70	15.21	15.70	19,706
13 Jan 11	15.62000 -0.24	15.98	15.60	15.92	11,601
12 Jan 11	15.86500 +0.03	15.98	15.78	15.85	11,752
11 Jan 11	15.83000 +0.27	15.83	15.40	15.56	26,982
10 Jan 11	15.56500 -0.96	16.78	15.32	16.78	63,371
07 Jan 11	16.52000 +0.07	16.80	16.40	16.50	17,452
06 Jan 11	16.45000 -0.19	16.88	16.43	16.60	12,217
05 Jan 11	16.64500 -0.25	16.95	16.16	16.94	30,914
04 Jan 11	16.90000 -0.15	17.44	16.85	17.15	49,218
03 Jan 11	17.05000 +0.45	17.10	16.86	16.90	28,509
30 Dec 10	16.60000 +0.18	16.79	16.50	16.50	23,387
29 Dec 10	16.42000 -0.01	16.49	16.20	16.49	10,216
28 Dec 10	16.43000 +0.57	16.43	15.90	16.00	16,754
27 Dec 10	15.86000 +0.06	16.08	15.81	15.91	23,653
23 Dec 10	15.80000 -0.64	16.34	15.80	16.34	41,466
22 Dec 10	16.44000 -0.07	16.68	16.27	16.68	30,762
21 Dec 10	16.51000 -0.34	16.89	16.51	16.89	18,977
20 Dec 10	16.85000 +0.08	16.99	16.68	16.84	18,984
17 Dec 10	16.77000 -0.11	16.99	16.65	16.88	19,381
16 Dec 10	16.88000 +0.04	17.03	16.75	16.85	24,049
15 Dec 10	16.84000 -0.16	17.19	16.56	17.19	56,040
14 Dec 10	17.00000 +1.23	17.44	15.60	15.80	192,877
13 Dec 10	15.77500 +0.11	15.77	15.41	15.70	16,059
10 Dec 10	15.66500 +0.03	15.71	15.52	15.70	10,641
09 Dec 10	15.63000 +0.04	15.85	15.40	15.65	28,326
08 Dec 10	15.59000 +0.42	15.60	15.15	15.19	38,050
07 Dec 10	15.17000 +0.26	15.19	14.82	14.82	33,328
06 Dec 10	14.91000 +0.03	15.00	14.60	15.00	24,625
03 Dec 10	14.88000 -0.13	15.34	14.71	14.95	25,914
02 Dec 10	15.01000 +0.71	15.01	14.28	14.30	14,612
01 Dec 10	14.30000 +0.21	14.55	14.09	14.09	18,905
30 Nov 10	14.09000 +0.22	14.54	13.60	13.62	57,851
29 Nov 10	13.87000 -0.28	14.05	13.56	14.01	16,741
26 Nov 10	14.15500 -0.30	14.45	13.76	14.45	27,636
25 Nov 10	14.45000 -0.18	14.70	14.35	14.48	8,208
24 Nov 10	14.63000 -0.30	14.90	14.45	14.86	16,831
23 Nov 10	14.93000 +0.03	15.09	14.76	14.92	12,043
22 Nov 10	14.90000 +0.15	15.60	14.85	15.02	36,858
19 Nov 10	14.75000 +0.45	14.75	13.95	14.29	22,616
18 Nov 10	14.30000 +0.00	14.40	14.10	14.29	15,053
17 Nov 10	14.30000 +0.41	14.39	13.80	13.80	8,937
16 Nov 10	13.89000 +0.06	13.90	13.60	13.60	8,651
15 Nov 10	13.83000 +0.12	13.83	13.61	13.74	5,899
12 Nov 10	13.71000 -0.04	13.77	13.60	13.60	8,107
11 Nov 10	13.75000 +0.06	13.85	13.59	13.85	9,430
10 Nov 10	13.69000 -0.47	13.98	13.55	13.90	10,741
09 Nov 10	14.16000 -0.12	14.34	14.16	14.34	27,756
08 Nov 10	14.28000 -0.02	14.50	14.17	14.40	10,884
05 Nov 10	14.30000 +0.83	14.30	13.38	13.38	35,302
04 Nov 10	13.47000 +0.35	13.50	13.05	13.10	15,853
03 Nov 10	13.12000 -0.14	13.22	13.00	13.04	5,787
02 Nov 10	13.26000 +0.15	13.26	12.96	13.20	11,582
01 Nov 10	13.11000 +0.12	13.21	13.00	13.00	5,765
29 Oct 10	12.99000 -0.20	13.13	12.98	13.10	15,045
28 Oct 10	13.19000 +0.21	13.23	12.85	12.85	10,115
27 Oct 10	12.97500 -0.41	13.40	12.65	13.40	51,257
26 Oct 10	13.39000 -0.31	13.85	13.22	13.80	30,799
25 Oct 10	13.70000 -0.30	14.15	13.70	14.03	15,109
22 Oct 10	14.00000 +0.02	14.10	13.99	14.03	3,150
21 Oct 10	13.98000 -0.07	14.14	13.95	13.95	7,946
20 Oct 10	14.05000 -0.04	14.20	13.95	14.20	4,359
19 Oct 10	14.09000 +0.05	14.28	14.01	14.06	7,972
18 Oct 10	14.04000 -0.02	14.15	13.95	13.95	8,145
15 Oct 10	14.06000 -0.06	14.23	13.94	14.00	2,348
14 Oct 10	14.12000 -0.08	14.41	13.89	14.35	31,263
13 Oct 10	14.20000 +0.40	14.24	13.82	13.83	14,779
12 Oct 10	13.80000 -0.60	14.59	13.80	14.16	28,868
11 Oct 10	14.40000 +0.38	14.40	13.96	14.04	22,425
08 Oct 10	14.02000 +0.06	14.14	13.86	13.95	4,124
07 Oct 10	13.96000 -0.23	14.10	13.30	13.64	36,708
06 Oct 10	14.19500 -0.49	14.70	13.90	14.60	40,493
05 Oct 10	14.68000 -0.11	14.68	14.46	14.62	4,731
04 Oct 10	14.79000 +0.11	14.90	14.55	14.90	11,430
01 Oct 10	14.68000 -0.02	14.79	14.48	14.60	14,989
30 Sep 10	14.70000 +0.10	14.80	14.50	14.75	4,860
29 Sep 10	14.60000 -0.62	15.27	14.60	15.27	18,003
28 Sep 10	15.22000 -0.23	15.44	14.90	15.29	11,453
27 Sep 10	15.45000 +0.22	15.60	15.20	15.30	5,730
24 Sep 10	15.23000 -0.32	15.41	15.10	15.35	10,843
23 Sep 10	15.55000 -0.08	15.78	15.32	15.68	14,617
22 Sep 10	15.63000 +0.80	15.78	15.00	15.05	31,781
21 Sep 10	14.83500 +0.28	14.85	14.60	14.80	5,158
20 Sep 10	14.55000 +0.15	14.70	14.40	14.40	10,715
17 Sep 10	14.40500 -0.61	15.10	14.40	15.02	13,329
16 Sep 10	15.01500 -0.09	15.31	15.02	15.22	10,748
15 Sep 10	15.10000 +0.01	15.23	15.09	15.16	3,301
14 Sep 10	15.09000 -0.20	15.18	15.05	15.06	7,638
13 Sep 10	15.29000 +0.39	15.29	14.80	14.93	21,043
10 Sep 10	14.90000 +0.01	15.00	14.80	14.84	12,268
09 Sep 10	14.89000 +0.27	14.89	14.58	14.80	9,126
08 Sep 10	14.62500 +0.28	14.82	14.37	14.55	21,479
07 Sep 10	14.34000 -0.34	14.64	14.34	14.48	4,411
06 Sep 10	14.68000 +0.02	14.75	14.45	14.75	10,782
03 Sep 10	14.66000 -0.14	14.90	14.66	14.75	11,997
02 Sep 10	14.80000 +0.00	14.85	14.65	14.85	3,871
01 Sep 10	14.80000 +0.09	14.98	14.65	14.77	12,427
31 Aug 10	14.71000 -0.04	14.73	14.50	14.60	5,175
30 Aug 10	14.75000 +0.15	14.90	14.64	14.64	2,910
27 Aug 10	14.60500 -0.01	14.93	14.60	14.62	2,736
26 Aug 10	14.61000 +0.05	14.80	14.60	14.60	3,060
25 Aug 10	14.56000 +0.00	14.80	14.51	14.67	6,964
24 Aug 10	14.56000 -0.54	15.03	14.55	15.03	20,261
23 Aug 10	15.10000 +0.10	15.30	15.00	15.24	11,421
20 Aug 10	15.00000 +0.02	15.22	14.82	14.90	16,416
19 Aug 10	14.98000 +0.48	15.00	14.56	14.69	13,227
18 Aug 10	14.50000 +0.18	14.65	14.44	14.49	8,028
17 Aug 10	14.32000 +0.15	14.56	14.25	14.25	4,813
16 Aug 10	14.17000 -0.03	14.33	14.16	14.16	4,215
13 Aug 10	14.20000 -0.08	14.52	14.16	14.40	11,362
12 Aug 10	14.28000 -0.19	14.60	14.18	14.55	6,828
11 Aug 10	14.47000 -0.73	15.10	14.31	15.10	22,794
10 Aug 10	15.20500 -0.23	15.35	15.20	15.26	3,674
09 Aug 10	15.43000 +0.48	15.43	14.94	14.95	13,689
06 Aug 10	14.95000 +0.25	14.95	14.60	14.60	10,458
05 Aug 10	14.70000 -0.13	14.96	14.63	14.85	4,205
04 Aug 10	14.83000 -0.07	14.90	14.75	14.90	4,745
03 Aug 10	14.90000 +0.24	15.03	14.74	14.79	9,987
02 Aug 10	14.66000 +0.26	14.75	14.35	14.47	5,004
30 Jul 10	14.40000 +0.14	14.46	14.22	14.39	7,213
29 Jul 10	14.26000 -0.14	14.60	14.20	14.40	7,204
28 Jul 10	14.40500 -0.20	14.60	14.13	14.55	11,904
27 Jul 10	14.60000 -0.11	14.81	14.36	14.81	17,326
26 Jul 10	14.71500 -0.23	14.90	14.72	14.90	4,525
23 Jul 10	14.95000 +0.18	15.00	14.80	14.80	7,085
22 Jul 10	14.77000 +0.17	15.05	14.50	14.50	19,409
21 Jul 10	14.60000 -0.01	15.00	14.60	14.61	6,628
20 Jul 10	14.61000 +0.00	14.89	14.60	14.89	7,360
19 Jul 10	14.61000 -0.33	15.00	14.61	14.74	15,453
16 Jul 10	14.93500 -0.06	15.35	14.55	15.05	27,001
15 Jul 10	15.00000 -0.45	15.48	14.74	15.48	47,562
14 Jul 10	15.45000 -0.02	15.80	15.33	15.33	11,917
13 Jul 10	15.47000 -0.03	15.50	15.25	15.50	11,776
12 Jul 10	15.50000 +0.04	15.51	15.35	15.41	2,484
09 Jul 10	15.46000 -0.02	15.51	15.35	15.48	5,685
08 Jul 10	15.47500 -0.05	15.68	15.40	15.56	7,265
07 Jul 10	15.53000 +0.05	15.55	15.50	15.50	1,461
06 Jul 10	15.48000 +0.20	15.78	15.22	15.22	19,798
05 Jul 10	15.28000 -0.41	15.73	15.28	15.68	14,452
02 Jul 10	15.69500 -0.01	15.81	15.51	15.80	17,631
01 Jul 10	15.70000 -1.15	16.70	15.52	16.70	42,078
30 Jun 10	16.85500 +0.05	17.33	16.60	17.05	33,692
29 Jun 10	16.81000 +0.29	16.81	16.32	16.49	31,636
28 Jun 10	16.52000 +0.26	16.58	16.35	16.56	5,718
25 Jun 10	16.26000 -0.25	16.60	16.16	16.50	17,024
24 Jun 10	16.51000 -0.19	16.95	16.36	16.84	21,491
23 Jun 10	16.70000 -0.06	16.89	16.50	16.89	14,683
22 Jun 10	16.76500 +0.26	17.50	16.76	16.95	90,200
21 Jun 10	16.50500 -0.05	16.99	16.15	16.99	45,698
18 Jun 10	16.55500 +1.06	16.65	15.35	15.35	38,496
17 Jun 10	15.50000 +0.02	15.55	15.34	15.55	3,523
16 Jun 10	15.48000 -0.24	15.77	15.35	15.65	14,871
15 Jun 10	15.72000 +0.02	15.80	15.57	15.70	6,778
14 Jun 10	15.70000 +0.25	15.80	15.48	15.60	6,726
11 Jun 10	15.45000 -0.20	15.87	15.40	15.69	8,327
10 Jun 10	15.64500 +0.25	16.00	15.36	15.49	34,084
09 Jun 10	15.40000 +0.30	15.50	14.95	15.19	24,464
08 Jun 10	15.10000 -0.41	15.58	14.90	15.58	12,918
07 Jun 10	15.51500 +0.24	15.73	14.77	15.00	41,475
04 Jun 10	15.28000 +0.05	15.98	15.16	15.16	43,713
03 Jun 10	15.23500 +0.02	15.42	14.85	15.42	20,688
02 Jun 10	15.21000 +0.60	15.30	14.26	14.61	39,713
01 Jun 10	14.61000 +0.18	15.00	14.50	14.50	19,345
31 May 10	14.43000 +0.16	14.58	14.31	14.33	11,568
28 May 10	14.27000 +0.05	14.66	14.15	14.38	16,850
27 May 10	14.22000 +0.67	14.32	13.50	13.69	15,336
26 May 10	13.55000 +0.30	13.65	13.10	13.20	18,697
25 May 10	13.25000 -0.55	13.80	13.10	13.70	24,630
24 May 10	13.80000 +0.19	13.90	13.76	13.76	3,434
21 May 10	13.61000 -0.29	14.20	13.16	13.50	54,581
20 May 10	13.90000 -0.52	14.59	13.75	14.45	47,437
19 May 10	14.42000 -0.78	15.55	14.41	15.44	50,835
18 May 10	15.20000 +0.95	15.20	14.20	14.30	25,457
17 May 10	14.25000 -0.44	14.51	14.20	14.50	21,829
14 May 10	14.69000 -0.46	15.30	14.68	15.24	15,141
13 May 10	15.14500 -0.06	15.30	15.09	15.11	8,653
12 May 10	15.21000 +0.16	15.48	14.92	14.92	23,873
11 May 10	15.05000 -0.26	15.44	14.90	15.15	21,600
10 May 10	15.30500 +1.28	15.48	14.59	14.60	38,893
07 May 10	14.03000 -0.69	14.70	14.03	14.50	28,558
06 May 10	14.72000 +1.06	14.95	14.32	14.41	83,724
05 May 10	13.66500 +0.23	13.84	12.85	13.40	106,399
04 May 10	13.44000 -0.33	13.94	13.44	13.85	28,503
03 May 10	13.76500 -0.28	14.00	13.56	13.95	28,464
30 Apr 10	14.05000 +0.14	14.30	14.00	14.07	19,519
29 Apr 10	13.91500 -0.09	14.29	13.58	14.29	73,232
28 Apr 10	14.00000 -1.00	14.53	13.36	14.53	183,319
27 Apr 10	15.00000 -0.60	15.58	15.00	15.58	28,295
26 Apr 10	15.60000 +0.25	15.60	15.39	15.45	19,671
23 Apr 10	15.35500 -0.20	15.60	15.25	15.60	22,448
22 Apr 10	15.55000 +0.04	15.68	15.50	15.60	15,751
21 Apr 10	15.51000 -0.09	15.69	15.51	15.56	10,123
20 Apr 10	15.60000 +0.29	15.63	15.37	15.56	22,172
19 Apr 10	15.31000 -0.14	15.50	15.30	15.40	26,524
16 Apr 10	15.45000 -0.13	15.65	15.31	15.55	20,999
15 Apr 10	15.58000 -0.32	16.05	15.50	15.98	20,364
14 Apr 10	15.89500 -0.07	16.06	15.81	15.90	22,663
13 Apr 10	15.96500 -0.27	16.36	15.97	16.33	28,105
12 Apr 10	16.24000 +0.28	16.45	16.10	16.10	30,806
09 Apr 10	15.96000 +0.49	16.15	15.60	15.60	31,033
08 Apr 10	15.46500 -0.26	15.78	15.30	15.77	31,273
07 Apr 10	15.72000 -0.39	16.14	15.56	16.06	31,485
06 Apr 10	16.11000 +0.41	16.15	15.76	15.80	48,868
01 Apr 10	15.70000 +0.57	15.80	15.20	15.20	59,118
31 Mar 10	15.13000 -0.76	15.71	14.92	15.71	101,438
30 Mar 10	15.89000 -1.16	16.90	15.84	16.90	102,895
29 Mar 10	17.05500 -0.16	17.39	16.60	17.36	49,395
26 Mar 10	17.22000 -0.19	17.52	17.10	17.49	28,970
25 Mar 10	17.41000 -0.19	17.66	17.10	17.48	38,614
24 Mar 10	17.60000 +0.03	17.80	17.35	17.65	49,267
23 Mar 10	17.57000 -0.19	17.94	17.55	17.90	35,519
22 Mar 10	17.76500 -0.03	18.19	17.70	18.00	81,277
19 Mar 10	17.80000 +1.10	18.30	16.80	16.85	239,599
18 Mar 10	16.70000 +0.10	16.95	16.61	16.70	38,758
17 Mar 10	16.60000 +0.00	16.74	16.41	16.60	27,043
16 Mar 10	16.60000 +0.30	16.75	16.20	16.20	37,405
15 Mar 10	16.30000 +0.30	16.38	15.73	15.82	35,364
12 Mar 10	16.00000 -0.61	16.60	15.80	16.60	101,894
11 Mar 10	16.61500 -0.40	17.05	16.61	16.95	29,140
10 Mar 10	17.01000 -0.08	17.09	16.90	17.01	12,241
09 Mar 10	17.09000 +0.16	17.09	16.80	16.98	16,973
08 Mar 10	16.93500 -0.02	17.09	16.76	17.00	47,570
05 Mar 10	16.95000 -0.09	17.28	16.85	17.26	50,965
04 Mar 10	17.04000 -0.26	17.30	16.92	17.29	29,796
03 Mar 10	17.30500 +0.20	17.31	16.84	17.14	56,730
02 Mar 10	17.10000 -0.17	17.31	16.95	17.23	54,435
01 Mar 10	17.27000 +0.55	17.40	16.83	16.98	96,091
26 Feb 10	16.72000 +1.12	16.75	15.60	15.72	143,614
25 Feb 10	15.60000 -0.19	15.88	15.60	15.80	22,456
24 Feb 10	15.79000 -0.01	15.90	15.66	15.85	29,808
23 Feb 10	15.80000 +0.17	16.16	15.70	15.85	84,698
22 Feb 10	15.63000 +0.44	15.80	15.38	15.40	50,993
19 Feb 10	15.19000 +0.18	15.19	14.80	14.90	23,175
18 Feb 10	15.01000 -0.49	15.40	14.87	15.40	30,768
17 Feb 10	15.50000 -0.24	15.75	15.40	15.75	23,254
16 Feb 10	15.74000 -0.09	15.85	15.44	15.85	36,376
15 Feb 10	15.83000 +0.01	16.05	15.60	16.00	26,689
12 Feb 10	15.82000 +0.07	15.95	15.66	15.93	28,802
11 Feb 10	15.75000 +0.05	16.42	15.50	15.90	54,883
10 Feb 10	15.70000 +0.22	16.20	15.36	15.89	105,780
09 Feb 10	15.48000 +0.67	15.70	14.68	14.98	61,693
08 Feb 10	14.80500 +0.55	15.45	14.65	14.70	71,225
05 Feb 10	14.26000 -0.60	14.75	14.07	14.52	64,788
04 Feb 10	14.86500 -0.81	15.90	14.82	15.56	37,502
03 Feb 10	15.67000 +0.02	16.15	15.67	15.80	47,564
02 Feb 10	15.65000 -0.43	16.20	15.45	16.09	45,192
01 Feb 10	16.08500 +1.25	16.09	15.10	15.10	74,728
29 Jan 10	14.83000 +0.32	15.10	14.70	14.98	51,206
28 Jan 10	14.50500 +0.07	15.00	14.50	14.70	106,032
27 Jan 10	14.44000 +0.34	15.00	13.88	14.20	100,530
26 Jan 10	14.10000 +0.23	14.20	13.40	13.77	54,773
25 Jan 10	13.87000 -0.14	14.14	13.67	13.90	44,879
22 Jan 10	14.00500 -0.48	14.50	13.64	14.30	110,531
21 Jan 10	14.49000 -0.25	14.98	14.32	14.80	30,492
20 Jan 10	14.74000 -0.79	15.60	14.74	15.57	52,262
19 Jan 10	15.53000 +0.03	15.70	15.20	15.60	29,692
18 Jan 10	15.50000 +0.20	15.90	15.35	15.44	27,673
15 Jan 10	15.30000 -0.29	15.66	15.15	15.66	38,845
14 Jan 10	15.59000 +0.24	15.80	15.13	15.50	92,104
13 Jan 10	15.35000 +0.95	15.78	14.37	14.41	121,021
12 Jan 10	14.40000 -1.02	15.19	14.21	15.19	145,956
11 Jan 10	15.42000 -0.51	16.50	15.42	16.20	171,111
08 Jan 10	15.93000 +1.93	18.33	15.34	17.02	773,360
07 Jan 10	14.00000 +1.35	14.06	13.01	13.14	332,654
06 Jan 10	12.65000 +0.31	12.70	12.53	12.69	20,406
05 Jan 10	12.33500 +0.07	13.19	12.34	12.68	81,891
04 Jan 10	12.26000 +1.06	12.38	11.50	11.64	97,720
30 Dec 09	11.20000 +0.30	11.35	10.94	10.99	20,876
29 Dec 09	10.90000 +0.00	11.00	10.85	10.95	27,672
28 Dec 09	10.90000 +0.00	10.95	10.55	10.59	23,391