FUNDMANAGER.co.uk

Gesco AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	15.00000 +0.65	15.00	14.20	14.40	3,616
19 Oct 26	14.35000 -0.25	14.60	14.25	14.60	3,807
16 Oct 26	14.60000 +0.30	14.60	14.30	14.30	3,636
15 Oct 26	14.30000 -0.50	14.90	13.95	14.90	10,423
14 Oct 26	14.80000 +0.05	14.80	14.60	14.75	1,265
13 Oct 26	14.75000 +0.10	15.00	14.70	14.70	2,167
12 Oct 26	14.65000 +0.05	14.90	14.65	14.90	2,680
09 Oct 26	14.60000 +0.40	14.60	14.10	14.40	2,886
08 Oct 26	14.20000 +0.50	14.30	13.80	14.00	9,733
07 Oct 26	13.70000 -0.05	14.05	13.70	14.05	7,522
06 Oct 26	13.75000 -0.10	14.00	13.65	13.85	7,631
05 Oct 26	13.85000 +0.15	14.45	13.70	13.95	19,422
02 Oct 26	13.70000 -0.15	14.00	13.60	13.60	10,933
01 Oct 26	13.85000 -0.10	14.20	13.65	14.00	13,434
30 Sep 26	13.95000 +0.15	14.05	13.80	13.90	9,907
29 Sep 26	13.80000 -0.55	14.55	13.70	14.45	13,931
28 Sep 26	14.35000 -0.20	14.55	14.35	14.55	1,880
25 Sep 26	14.55000 +0.30	14.60	14.30	14.35	1,985
24 Sep 26	14.25000 -0.05	14.50	14.25	14.30	1,324
23 Sep 26	14.30000 -0.25	14.75	14.30	14.60	3,262
22 Sep 26	14.55000 +0.20	14.55	14.25	14.40	3,541
21 Sep 26	14.35000 +0.00	14.50	14.25	14.30	4,259
18 Sep 26	14.35000 +0.05	14.40	14.20	14.40	1,456
17 Sep 26	14.30000 +0.00	14.50	14.30	14.40	835
16 Sep 26	14.30000 +0.00	14.30	14.20	14.30	444
15 Sep 26	14.30000 +0.10	14.40	14.20	14.40	483
14 Sep 26	14.20000 +0.00	14.45	14.20	14.40	3,790
11 Sep 26	14.20000 -0.10	14.40	14.15	14.40	2,720
10 Sep 26	14.30000 -0.55	14.85	14.30	14.85	2,048
09 Sep 26	14.85000 +0.10	14.85	14.60	14.70	2,217
08 Sep 26	14.75000 +0.00	15.00	14.70	14.70	1,181
07 Sep 26	14.75000 +0.30	14.90	14.65	14.90	431
04 Sep 26	14.45000 +0.35	14.95	14.30	14.30	2,503
03 Sep 26	14.10000 -0.05	14.40	14.10	14.10	4,006
02 Sep 26	14.15000 +0.15	14.35	13.90	14.35	4,386
01 Sep 26	14.00000 -0.25	14.25	14.00	14.25	3,687
31 Aug 26	14.25000 -0.25	14.75	14.15	14.75	2,076
28 Aug 26	14.50000 -0.10	14.65	14.45	14.50	1,187
27 Aug 26	14.60000 +0.25	14.70	14.50	14.70	509
26 Aug 26	14.35000 -0.50	14.95	14.35	14.90	3,658
25 Aug 26	14.85000 +0.25	14.85	14.75	14.80	1,827
24 Aug 26	14.60000 +0.30	14.60	14.35	14.55	4,783
21 Aug 26	14.30000 -0.15	14.50	14.25	14.25	2,837
20 Aug 26	14.45000 +0.45	14.50	14.20	14.35	3,204
19 Aug 26	14.00000 -0.85	15.05	14.00	15.05	8,392
18 Aug 26	14.85000 -0.05	15.00	14.70	14.70	3,879
17 Aug 26	14.90000 +0.75	14.90	14.15	14.15	7,408
14 Aug 26	14.15000 +0.40	14.30	13.65	13.80	6,406
13 Aug 26	13.75000 -0.35	14.30	13.55	14.20	5,081
12 Aug 26	14.10000 +0.30	14.10	13.35	13.75	6,058
11 Aug 26	13.80000 +0.25	13.80	13.35	13.55	3,022
10 Aug 26	13.55000 +0.15	13.55	13.30	13.40	4,770
07 Aug 26	13.40000 -0.10	13.90	13.40	13.90	1,219
06 Aug 26	13.50000 +0.05	13.70	13.30	13.40	2,467
05 Aug 26	13.45000 +0.05	13.45	13.25	13.25	845
04 Aug 26	13.40000 +0.20	13.65	13.00	13.35	11,396
03 Aug 26	13.20000 -0.20	13.50	13.20	13.50	3,376
31 Jul 26	13.40000 +0.35	13.40	13.25	13.25	1,669
30 Jul 26	13.05000 +0.00	13.30	13.05	13.20	3,319
29 Jul 26	13.05000 -0.05	13.35	13.05	13.35	7,065
28 Jul 26	13.10000 -0.10	13.20	13.10	13.20	1,328
27 Jul 26	13.20000 +0.00	13.40	13.20	13.40	1,613
24 Jul 26	13.20000 +0.00	13.30	13.20	13.30	1,767
23 Jul 26	13.20000 -0.20	13.50	13.20	13.45	4,702
22 Jul 26	13.40000 +0.20	13.40	13.20	13.30	2,811
21 Jul 26	13.20000 +0.00	13.30	13.20	13.25	7,868
20 Jul 26	13.20000 -0.05	13.55	13.20	13.20	9,275
17 Jul 26	13.25000 -0.05	13.40	13.25	13.30	1,378
16 Jul 26	13.30000 +0.00	13.45	13.30	13.45	385
15 Jul 26	13.30000 -0.30	13.60	13.30	13.60	1,370
14 Jul 26	13.60000 +0.40	13.60	13.30	13.30	1,361
13 Jul 26	13.20000 -0.05	13.40	13.20	13.25	3,296
10 Jul 26	13.25000 +0.00	13.45	13.25	13.45	123
09 Jul 26	13.25000 -0.40	13.70	13.25	13.70	4,545
08 Jul 26	13.65000 -0.20	14.20	13.65	14.20	1,984
07 Jul 26	13.85000 +0.40	14.10	13.55	13.90	6,975
06 Jul 26	13.45000 +0.25	13.70	13.40	13.40	3,168
03 Jul 26	13.20000 -0.10	13.50	13.20	13.50	6,089
02 Jul 26	13.30000 -0.10	13.50	13.30	13.50	142
01 Jul 26	13.40000 +0.20	13.50	13.40	13.50	437
30 Jun 26	13.20000 +0.00	13.40	13.20	13.40	510
29 Jun 26	13.20000 -0.20	13.75	13.20	13.60	6,563
26 Jun 26	13.40000 +0.05	13.55	13.40	13.50	3,230
25 Jun 26	13.35000 -0.40	14.20	13.35	14.20	4,092
24 Jun 26	13.75000 +0.00	13.75	13.65	13.75	1,025
23 Jun 26	13.75000 +0.20	13.75	13.50	13.75	1,757
22 Jun 26	13.55000 -0.35	13.95	13.50	13.95	3,679
19 Jun 26	13.90000 +0.10	13.95	13.50	13.95	2,445
18 Jun 26	13.80000 +0.20	13.85	13.65	13.80	2,833
17 Jun 26	13.60000 +0.20	13.65	13.45	13.55	1,937
16 Jun 26	13.40000 +0.10	13.55	13.40	13.55	345
15 Jun 26	13.30000 -0.05	13.80	13.30	13.80	4,596
12 Jun 26	13.35000 -0.15	13.60	13.35	13.60	3,645
11 Jun 26	13.50000 -0.20	13.60	13.45	13.45	1,999
10 Jun 26	13.70000 -0.10	13.70	13.50	13.50	623
09 Jun 26	13.80000 +0.00	13.80	13.25	13.65	7,740
08 Jun 26	13.80000 -0.10	13.80	13.65	13.70	3,220
05 Jun 26	13.90000 +0.30	13.90	13.80	13.80	5,615
04 Jun 26	13.60000 +0.00	13.80	13.60	13.80	199
03 Jun 26	13.60000 -0.15	13.70	13.50	13.70	475
02 Jun 26	13.75000 -0.05	13.75	13.55	13.70	768
01 Jun 26	13.80000 -0.10	14.00	13.70	14.00	516
29 May 26	13.90000 -0.15	13.90	13.70	13.90	968
28 May 26	14.05000 +0.15	14.05	13.70	13.75	2,213
27 May 26	13.90000 -0.15	14.05	13.80	13.80	1,982
26 May 26	14.05000 +0.20	14.15	13.90	13.90	1,839
25 May 26	13.85000 -0.30	14.25	13.80	14.25	1,249
22 May 26	14.15000 +0.45	14.25	13.85	13.85	1,643
21 May 26	13.70000 -0.30	14.05	13.65	14.05	2,504
20 May 26	14.00000 +0.00	14.40	13.90	13.90	5,720
19 May 26	14.00000 -0.15	14.25	13.85	14.25	3,557
18 May 26	14.15000 +0.00	14.30	14.00	14.10	5,297
15 May 26	14.15000 -0.15	14.40	14.15	14.35	8,431
14 May 26	14.30000 +0.25	14.60	13.95	14.25	21,831
13 May 26	14.05000 -0.40	14.75	14.05	14.75	2,482
12 May 26	14.45000 -0.30	14.90	14.45	14.85	2,342
11 May 26	14.75000 +0.15	15.00	14.40	14.40	7,992
08 May 26	14.60000 +0.15	14.65	14.20	14.40	4,027
07 May 26	14.45000 +0.05	15.05	14.35	14.75	9,722
06 May 26	14.40000 -0.70	15.05	14.40	15.00	4,053
05 May 26	15.10000 +0.85	15.10	14.30	14.30	3,743
04 May 26	14.25000 -0.60	15.00	14.25	14.85	5,317
30 Apr 26	14.85000 +0.30	15.05	14.25	14.25	4,155
29 Apr 26	14.55000 -0.50	15.05	14.30	15.00	3,578
28 Apr 26	15.05000 +0.20	15.05	14.35	14.75	4,840
27 Apr 26	14.85000 +0.30	14.85	14.40	14.50	5,047
24 Apr 26	14.55000 -0.50	15.00	14.35	15.00	5,470
23 Apr 26	15.05000 +0.05	15.05	14.55	15.05	11,834
22 Apr 26	15.00000 +0.10	15.00	14.90	14.95	2,394
21 Apr 26	14.90000 +0.00	15.05	14.90	15.05	1,962
20 Apr 26	14.90000 -0.10	15.00	14.90	15.00	1,879
17 Apr 26	15.00000 +0.00	15.05	14.85	14.85	6,420
16 Apr 26	15.00000 +0.30	15.05	14.80	14.80	845
15 Apr 26	14.70000 +0.60	14.85	14.25	14.45	12,065
14 Apr 26	14.10000 -0.10	14.20	13.80	14.05	2,201
13 Apr 26	14.20000 -0.35	14.30	14.00	14.30	1,455
10 Apr 26	14.55000 +0.45	14.55	13.95	14.30	25,316
09 Apr 26	14.10000 -0.25	14.20	13.95	14.20	5,325
08 Apr 26	14.35000 +0.45	14.60	13.75	14.10	8,751
07 Apr 26	13.90000 +0.70	13.90	13.25	13.25	3,032
02 Apr 26	13.20000 -0.35	13.35	13.15	13.30	1,570
01 Apr 26	13.55000 -0.20	13.95	13.55	13.95	3,882
31 Mar 26	13.75000 +0.20	13.80	13.55	13.70	1,691
30 Mar 26	13.55000 -0.20	13.60	13.50	13.50	2,198
27 Mar 26	13.75000 +0.10	14.05	13.60	13.80	6,953
26 Mar 26	13.65000 -0.45	14.00	13.50	14.00	6,461
25 Mar 26	14.10000 +0.35	14.10	13.70	13.85	6,705
24 Mar 26	13.75000 -0.55	14.10	13.75	14.10	599
23 Mar 26	14.30000 +0.40	14.40	13.80	14.35	6,469
20 Mar 26	13.90000 -0.20	14.15	13.80	14.15	5,552
19 Mar 26	14.10000 -0.30	14.25	13.80	14.25	2,914
18 Mar 26	14.40000 -0.20	14.65	14.15	14.65	14,113
17 Mar 26	14.60000 +0.10	14.75	14.10	14.75	18,034
16 Mar 26	14.50000 -0.20	15.45	14.35	14.40	8,997
13 Mar 26	14.70000 +0.20	14.70	14.20	14.50	9,780
12 Mar 26	14.50000 +0.10	14.70	14.30	14.40	2,037
11 Mar 26	14.40000 -0.20	14.55	13.90	14.55	7,472
10 Mar 26	14.60000 -0.25	14.95	14.60	14.95	2,513
09 Mar 26	14.85000 -0.25	15.00	14.35	15.00	8,976
06 Mar 26	15.10000 +0.45	15.10	14.80	14.90	3,567
05 Mar 26	14.65000 -0.45	15.10	14.60	15.10	2,399
04 Mar 26	15.10000 +0.20	15.10	14.65	15.05	5,596
03 Mar 26	14.90000 +0.00	15.05	14.70	15.05	2,964
02 Mar 26	14.90000 -0.20	15.15	14.80	15.15	5,134
27 Feb 26	15.10000 +0.30	15.10	14.70	14.90	7,244
26 Feb 26	14.80000 -0.20	15.00	14.65	14.95	1,732
25 Feb 26	15.00000 +0.05	15.00	14.65	14.65	2,817
24 Feb 26	14.95000 +0.10	14.95	14.70	14.90	657
23 Feb 26	14.85000 -0.05	15.50	14.65	15.50	6,012
20 Feb 26	14.90000 -0.15	15.20	14.90	15.20	3,410
19 Feb 26	15.05000 -0.30	15.20	14.90	15.20	3,692
18 Feb 26	15.35000 -0.15	15.40	15.20	15.30	2,569
17 Feb 26	15.50000 +0.05	15.50	15.20	15.20	173
16 Feb 26	15.45000 +0.05	15.55	15.30	15.55	102
13 Feb 26	15.40000 +0.10	15.60	15.35	15.40	2,194
12 Feb 26	15.30000 +0.00	15.60	15.20	15.35	5,326
11 Feb 26	15.30000 -0.55	16.10	15.30	15.70	11,444
10 Feb 26	15.85000 +0.30	16.10	15.30	15.30	12,790
09 Feb 26	15.55000 +0.30	15.55	15.10	15.25	6,058
06 Feb 26	15.25000 +0.20	15.25	14.50	15.15	4,881
05 Feb 26	15.05000 +0.35	15.05	14.75	14.75	775
04 Feb 26	14.70000 -0.90	15.35	14.65	15.35	8,088
03 Feb 26	15.60000 -0.15	15.60	15.35	15.60	1,615
02 Feb 26	15.75000 +0.70	15.75	15.05	15.35	1,815
30 Jan 26	15.05000 -0.35	15.10	14.90	15.10	1,381
29 Jan 26	15.40000 -0.60	15.85	15.40	15.85	1,103
28 Jan 26	16.00000 +1.50	16.35	14.75	14.90	28,649
27 Jan 26	14.50000 -0.40	14.70	14.45	14.70	2,399
26 Jan 26	14.90000 -0.10	15.00	14.65	15.00	2,818
23 Jan 26	15.00000 +0.00	15.00	14.55	14.75	3,419
22 Jan 26	15.00000 +0.50	15.00	14.40	14.40	5,305
21 Jan 26	14.50000 +0.10	14.50	14.20	14.30	6,361
20 Jan 26	14.40000 -0.50	14.70	14.25	14.70	4,362
19 Jan 26	14.90000 -0.20	14.90	14.65	14.80	4,071
16 Jan 26	15.10000 +0.00	15.10	15.00	15.00	337
15 Jan 26	15.10000 +0.10	15.35	15.00	15.35	1,938
14 Jan 26	15.00000 -0.30	15.30	15.00	15.15	615
13 Jan 26	15.30000 +0.50	15.30	14.75	14.95	2,598
12 Jan 26	14.80000 +0.00	15.10	14.70	14.85	4,540
09 Jan 26	14.80000 -0.05	15.05	14.65	14.65	3,870
08 Jan 26	14.85000 -0.05	15.05	14.65	14.95	4,519
07 Jan 26	14.90000 -0.10	15.45	14.90	15.25	3,333
06 Jan 26	15.00000 +0.35	15.15	14.60	14.60	3,446
05 Jan 26	14.65000 +0.35	14.65	14.15	14.15	2,510
02 Jan 26	14.30000 +0.05	14.45	14.15	14.45	1,392
30 Dec 25	14.25000 +0.10	14.40	14.15	14.30	2,426
29 Dec 25	14.15000 -0.40	14.60	14.05	14.45	17,708
23 Dec 25	14.55000 -0.35	14.75	14.40	14.75	1,620
22 Dec 25	14.90000 -0.05	15.00	14.75	14.80	1,093
19 Dec 25	14.95000 -0.10	14.95	14.90	14.95	453
18 Dec 25	15.05000 +0.00	15.05	15.05	15.05	8,439
17 Dec 25	15.05000 +0.00	15.05	15.05	15.05	424
16 Dec 25	15.05000 +0.15	15.20	14.95	14.95	514
15 Dec 25	14.90000 +0.00	14.90	14.90	14.90	2,602
12 Dec 25	14.90000 -0.30	15.10	14.75	14.90	970
11 Dec 25	15.20000 +0.25	15.20	14.80	14.85	3,848
10 Dec 25	14.95000 +0.15	14.95	14.75	14.75	699
09 Dec 25	14.80000 +0.00	14.90	14.55	14.55	757
08 Dec 25	14.80000 -0.10	15.15	14.75	15.15	1,087
05 Dec 25	14.90000 +0.45	14.90	14.35	14.40	2,884
04 Dec 25	14.45000 -0.65	15.50	14.40	15.40	10,928
03 Dec 25	15.10000 -0.20	15.75	15.10	15.35	11,669
02 Dec 25	15.30000 +0.65	15.60	14.55	14.65	13,234
01 Dec 25	14.65000 -0.25	15.90	14.10	14.70	23,652
28 Nov 25	14.90000 +1.15	15.10	13.75	13.80	12,959
27 Nov 25	13.75000 -0.95	14.95	13.75	14.90	9,791
26 Nov 25	14.70000 +0.60	14.70	13.90	13.90	6,436
25 Nov 25	14.10000 +0.30	14.30	13.90	13.90	2,451
24 Nov 25	13.80000 -0.05	14.00	13.60	13.95	5,568
21 Nov 25	13.85000 -0.05	14.10	13.70	14.05	5,365
20 Nov 25	13.90000 -0.10	14.20	13.80	14.20	5,255
19 Nov 25	14.00000 +0.40	14.30	13.55	13.85	9,500
18 Nov 25	13.60000 -0.20	14.25	13.35	13.70	14,358
17 Nov 25	13.80000 -0.60	14.45	13.80	14.45	2,519
14 Nov 25	14.40000 +0.30	14.40	13.50	13.80	9,694
13 Nov 25	14.10000 +0.00	14.10	14.10	14.10	22,773
12 Nov 25	14.10000 -0.50	14.50	13.60	14.25	17,763
11 Nov 25	14.60000 -1.25	14.80	14.35	14.35	864
10 Nov 25	15.85000 +0.00	15.85	15.85	15.85	20,870
07 Nov 25	15.85000 +0.00	15.85	15.85	15.85	9,313
06 Nov 25	15.85000 +0.40	15.85	14.90	15.45	4,264
05 Nov 25	15.45000 +0.00	15.45	15.45	15.45	666
04 Nov 25	15.45000 -0.45	15.80	15.45	15.80	2,070
03 Nov 25	15.90000 +0.00	16.40	15.90	16.40	963
31 Oct 25	15.90000 -0.15	15.90	15.85	15.90	671
30 Oct 25	16.05000 +0.25	16.05	15.80	15.80	239
29 Oct 25	15.80000 -0.10	15.90	15.80	15.90	1,631
28 Oct 25	15.90000 +0.00	16.10	15.90	15.90	3,617
27 Oct 25	15.90000 -0.10	15.90	15.80	15.80	389
24 Oct 25	16.00000 +0.00	16.15	15.80	15.90	3,472
23 Oct 25	16.00000 -0.15	16.25	16.00	16.25	549
22 Oct 25	16.15000 +0.10	16.15	15.80	15.85	1,148
21 Oct 25	16.05000 +0.05	16.10	15.80	15.80	1,813
20 Oct 25	16.00000 +0.30	16.00	15.80	15.85	233
17 Oct 25	15.70000 -0.10	16.00	15.65	15.85	1,341
16 Oct 25	15.80000 -0.40	16.10	15.60	16.10	2,949
15 Oct 25	16.20000 +0.15	16.35	16.05	16.10	1,438
14 Oct 25	16.05000 -0.20	16.45	16.05	16.45	1,899
13 Oct 25	16.25000 -0.55	16.85	16.25	16.85	1,020
10 Oct 25	16.80000 +0.05	16.80	16.60	16.70	1,799
09 Oct 25	16.75000 +0.05	17.05	16.75	16.90	4,530
08 Oct 25	16.70000 +0.00	16.70	16.70	16.70	2,616
07 Oct 25	16.70000 +0.65	16.70	16.30	16.65	11,535
06 Oct 25	16.05000 +0.00	16.05	16.05	16.05	8,958
03 Oct 25	16.05000 +0.00	16.30	16.00	16.30	1,403
02 Oct 25	16.05000 -0.05	17.25	16.05	16.10	5,944
01 Oct 25	16.10000 +1.15	16.10	15.25	15.25	4,668
30 Sep 25	14.95000 +0.00	14.95	14.95	14.95	11,496
29 Sep 25	14.95000 +0.00	15.00	14.35	15.00	6,894
26 Sep 25	14.95000 +0.10	15.00	14.80	14.95	1,370
25 Sep 25	14.85000 -0.75	15.55	14.80	15.55	12,768
24 Sep 25	15.60000 -0.20	15.90	15.60	15.80	4,388
23 Sep 25	15.80000 +0.60	16.40	15.70	16.25	5,096
22 Sep 25	15.20000 +0.00	15.20	15.20	15.20	1,702
19 Sep 25	15.20000 +0.55	15.40	14.80	14.80	2,112
18 Sep 25	14.65000 +0.60	15.25	14.20	14.20	10,710
17 Sep 25	14.05000 -1.35	15.40	14.05	15.30	8,132
16 Sep 25	15.40000 -0.20	15.75	15.40	15.55	2,503
15 Sep 25	15.60000 -0.70	16.80	15.60	16.40	4,331
12 Sep 25	16.30000 -0.75	17.10	16.30	17.05	3,545
11 Sep 25	17.05000 -0.15	17.30	16.70	17.30	6,129
10 Sep 25	17.20000 -0.15	17.55	17.10	17.25	9,656
09 Sep 25	17.35000 -0.15	17.80	16.90	17.70	16,099
08 Sep 25	17.50000 +0.25	17.55	17.25	17.25	2,024
05 Sep 25	17.25000 -0.10	17.80	17.20	17.60	21,180
04 Sep 25	17.35000 +0.25	17.75	17.15	17.15	12,182
03 Sep 25	17.10000 -0.05	17.15	17.10	17.15	2,116
02 Sep 25	17.15000 -0.50	17.75	17.05	17.50	10,128
01 Sep 25	17.65000 +0.50	17.75	17.10	17.20	18,859
29 Aug 25	17.15000 +0.05	17.75	17.10	17.15	27,238
28 Aug 25	17.10000 -0.50	17.90	17.10	17.85	3,795
27 Aug 25	17.60000 -0.15	17.90	16.65	17.90	16,205
26 Aug 25	17.75000 +0.55	17.80	17.10	17.10	9,504
25 Aug 25	17.20000 -0.20	17.85	17.20	17.50	9,993
22 Aug 25	17.40000 -0.40	18.00	17.10	17.90	9,617
21 Aug 25	17.80000 +0.05	18.00	17.15	17.75	6,445
20 Aug 25	17.75000 +0.25	17.95	17.00	17.50	4,826
19 Aug 25	17.50000 +0.40	17.50	17.00	17.30	5,833
18 Aug 25	17.10000 -0.50	17.75	17.10	17.75	4,930
15 Aug 25	17.60000 +0.40	17.95	17.45	17.45	3,694
14 Aug 25	17.20000 +0.00	17.20	17.20	17.20	2,887
13 Aug 25	17.20000 -0.10	18.05	17.20	17.75	7,104
12 Aug 25	17.30000 +0.00	17.30	17.30	17.30	3,773
11 Aug 25	17.30000 +0.15	17.35	17.05	17.30	2,910
08 Aug 25	17.15000 -0.25	17.15	17.10	17.10	195
07 Aug 25	17.40000 +0.00	17.40	17.40	17.40	164
06 Aug 25	17.40000 -0.40	17.65	17.00	17.65	7,295
05 Aug 25	17.80000 -0.35	18.40	17.50	18.40	2,554
04 Aug 25	18.15000 -0.05	18.30	17.90	18.15	2,608
01 Aug 25	18.20000 +0.10	18.25	17.80	18.25	1,741
31 Jul 25	18.10000 -0.15	18.40	18.00	18.40	872
30 Jul 25	18.25000 +1.10	18.30	17.15	17.15	23,913
29 Jul 25	17.15000 -0.05	17.15	17.00	17.15	6,431
28 Jul 25	17.20000 +0.00	17.40	17.15	17.30	1,514
25 Jul 25	17.20000 +0.05	17.25	17.15	17.15	4,555
24 Jul 25	17.15000 -0.10	17.15	17.00	17.15	1,461
23 Jul 25	17.25000 +0.00	17.25	17.25	17.25	1,847
22 Jul 25	17.25000 +0.00	17.25	17.10	17.10	227
21 Jul 25	17.25000 +0.05	17.35	17.10	17.15	690
18 Jul 25	17.20000 -0.25	17.25	17.00	17.20	566
17 Jul 25	17.45000 +0.35	17.45	17.15	17.40	1,366
16 Jul 25	17.10000 +0.00	17.10	17.10	17.10	5,748
15 Jul 25	17.10000 -0.20	17.40	17.00	17.40	2,590
14 Jul 25	17.30000 +0.00	17.40	17.15	17.40	893
11 Jul 25	17.30000 +0.00	17.30	17.30	17.30	1,629
10 Jul 25	17.30000 -0.05	17.45	17.25	17.45	1,628
09 Jul 25	17.35000 +0.20	17.35	17.00	17.00	5,508
08 Jul 25	17.15000 +0.05	17.30	17.00	17.30	1,933
07 Jul 25	17.10000 +0.00	17.15	17.00	17.15	704
04 Jul 25	17.10000 -0.10	17.15	17.00	17.00	1,215
03 Jul 25	17.20000 +0.10	17.20	17.00	17.00	1,666
02 Jul 25	17.10000 +0.05	17.30	16.70	16.85	3,061
01 Jul 25	17.05000 +0.00	17.05	17.05	17.05	3,305
30 Jun 25	17.05000 +0.00	17.05	17.05	17.05	3,985
27 Jun 25	17.05000 -0.35	17.35	16.30	17.15	4,744
26 Jun 25	17.40000 -0.05	17.85	17.20	17.70	5,680
25 Jun 25	17.45000 -0.05	17.50	17.40	17.40	310
24 Jun 25	17.50000 +0.20	17.50	17.20	17.25	2,660
23 Jun 25	17.30000 +0.00	17.40	16.95	17.40	1,160
20 Jun 25	17.30000 +0.05	17.30	17.10	17.10	529
19 Jun 25	17.25000 +0.05	17.50	17.05	17.20	5,418
18 Jun 25	17.20000 -0.40	17.25	17.20	17.25	1,266
17 Jun 25	17.60000 +0.10	17.65	17.30	17.60	3,400
16 Jun 25	17.50000 -0.25	17.55	17.25	17.55	3,053
13 Jun 25	17.75000 -0.15	17.90	17.35	17.40	4,657
12 Jun 25	17.90000 +0.10	18.00	17.50	18.00	2,453
11 Jun 25	17.80000 -0.05	18.00	17.80	17.90	1,222
10 Jun 25	17.85000 -0.05	17.85	17.80	17.80	56
09 Jun 25	17.90000 +0.00	17.95	17.55	17.95	4,247
06 Jun 25	17.90000 -0.10	18.00	17.75	17.90	2,853
05 Jun 25	18.00000 +0.45	18.15	17.75	17.75	3,457
04 Jun 25	17.55000 +0.00	17.85	17.50	17.70	3,727
03 Jun 25	17.55000 -0.35	18.00	17.55	18.00	638
02 Jun 25	17.90000 -0.10	18.25	17.50	18.25	7,540
30 May 25	18.00000 -0.10	18.95	17.95	18.50	2,131
29 May 25	18.10000 -0.40	18.50	18.10	18.35	1,472
28 May 25	18.50000 +0.45	18.50	18.10	18.20	1,849
27 May 25	18.05000 +0.20	18.05	17.85	17.90	2,662
26 May 25	17.85000 +0.35	18.00	17.55	17.55	2,693
23 May 25	17.50000 +0.20	17.75	17.20	17.50	17,605
22 May 25	17.30000 -0.10	17.60	17.30	17.45	9,900
21 May 25	17.40000 -0.15	17.55	17.40	17.45	4,478
20 May 25	17.55000 +0.35	17.55	17.25	17.50	5,835
19 May 25	17.20000 +0.20	17.35	17.10	17.10	1,772
16 May 25	17.00000 +0.00	17.20	17.00	17.20	3,586
15 May 25	17.00000 -0.30	17.25	16.80	17.25	2,171
14 May 25	17.30000 -0.10	17.35	17.20	17.25	1,222
13 May 25	17.40000 +0.60	17.40	16.85	16.85	3,191
12 May 25	16.80000 -0.15	17.10	16.80	16.80	2,090
09 May 25	16.95000 -0.55	17.25	16.90	17.25	2,023
08 May 25	17.50000 +0.65	17.50	17.00	17.00	5,088
07 May 25	16.85000 +0.25	16.85	16.50	16.75	5,053
06 May 25	16.60000 -0.30	16.80	16.50	16.80	2,961
05 May 25	16.90000 +0.70	17.70	15.90	16.30	25,277
02 May 25	16.20000 +0.10	16.30	15.85	16.30	4,540
30 Apr 25	16.10000 -0.35	16.50	15.85	16.50	1,703
29 Apr 25	16.45000 +0.45	16.45	15.80	16.20	9,313
28 Apr 25	16.00000 +0.10	16.30	15.75	15.75	6,217
25 Apr 25	15.90000 +0.20	16.00	15.65	15.80	5,327
24 Apr 25	15.70000 -0.15	15.80	15.65	15.80	2,583
23 Apr 25	15.85000 +0.45	16.00	15.65	15.75	5,279
22 Apr 25	15.40000 +0.15	15.60	15.40	15.55	5,260
17 Apr 25	15.25000 -0.50	15.70	15.25	15.70	5,311
16 Apr 25	15.75000 +0.30	15.75	15.15	15.30	3,335
15 Apr 25	15.45000 +0.20	15.45	15.35	15.35	1,773
14 Apr 25	15.25000 +0.05	15.45	15.10	15.10	929
11 Apr 25	15.20000 +0.60	15.40	14.70	14.70	6,479
10 Apr 25	14.60000 +0.20	15.30	14.45	15.30	6,807
09 Apr 25	14.40000 -0.60	14.65	14.10	14.65	12,370
08 Apr 25	15.00000 +0.75	15.20	14.30	14.55	9,842
07 Apr 25	14.25000 -0.65	14.60	13.85	13.90	8,191
04 Apr 25	14.90000 -0.80	15.75	14.00	15.70	20,280
03 Apr 25	15.70000 -1.70	17.20	15.25	17.20	12,535
02 Apr 25	17.40000 +0.90	17.40	16.30	16.45	14,329
01 Apr 25	16.50000 +0.30	16.55	16.20	16.45	20,578
31 Mar 25	16.20000 +0.40	16.20	15.60	15.60	20,889
28 Mar 25	15.80000 +0.05	15.85	15.50	15.70	9,562
27 Mar 25	15.75000 -0.30	15.90	15.45	15.80	28,717
26 Mar 25	16.05000 +0.75	16.20	15.05	15.20	19,942
25 Mar 25	15.30000 -0.30	15.30	14.50	14.90	25,192
24 Mar 25	15.60000 -0.50	16.00	15.55	15.95	3,915
21 Mar 25	16.10000 -0.15	16.45	16.05	16.35	13,606
20 Mar 25	16.25000 -0.20	16.30	16.15	16.30	14,734
19 Mar 25	16.45000 +0.35	16.45	16.10	16.10	20,023
18 Mar 25	16.10000 -0.10	16.30	16.00	16.15	4,870
17 Mar 25	16.20000 +0.85	16.35	15.45	15.45	9,190
14 Mar 25	15.35000 +1.00	15.95	14.35	14.60	51,102
13 Mar 25	14.35000 +0.00	14.40	14.30	14.35	10,548
12 Mar 25	14.35000 +0.05	14.40	14.35	14.35	7,435
11 Mar 25	14.30000 -0.10	14.40	14.20	14.35	9,895
10 Mar 25	14.40000 -0.10	14.40	14.20	14.35	3,405
07 Mar 25	14.50000 -0.05	14.55	14.35	14.35	3,513
06 Mar 25	14.55000 +0.10	14.85	14.45	14.50	35,339
05 Mar 25	14.45000 +0.90	14.50	13.60	13.60	20,187
04 Mar 25	13.55000 +0.10	13.55	13.40	13.55	1,004
03 Mar 25	13.45000 +0.20	13.45	13.15	13.45	4,964
28 Feb 25	13.25000 -0.15	13.35	13.20	13.30	1,354
27 Feb 25	13.40000 -0.20	13.45	13.30	13.40	650
26 Feb 25	13.60000 +0.00	13.60	13.40	13.40	2,282
25 Feb 25	13.60000 +0.20	13.60	13.40	13.40	413
24 Feb 25	13.40000 +0.20	13.55	13.35	13.35	3,663
21 Feb 25	13.20000 +0.00	13.40	13.15	13.40	406
20 Feb 25	13.20000 -0.05	13.20	13.15	13.20	1,050
19 Feb 25	13.25000 -0.05	13.35	13.15	13.15	3,030
18 Feb 25	13.30000 +0.10	13.40	13.25	13.30	206
17 Feb 25	13.20000 +0.00	13.35	13.15	13.35	763
14 Feb 25	13.20000 -0.10	13.45	13.15	13.45	4,628
13 Feb 25	13.30000 -0.05	13.40	13.20	13.20	641
12 Feb 25	13.35000 +0.00	13.45	13.25	13.35	3,920
11 Feb 25	13.35000 +0.15	13.35	13.35	13.35	17
10 Feb 25	13.20000 +0.05	13.30	13.15	13.25	1,087
07 Feb 25	13.15000 -0.05	13.35	13.15	13.20	2,721
06 Feb 25	13.20000 -0.15	13.25	13.15	13.20	1,746
05 Feb 25	13.35000 +0.05	13.35	13.30	13.35	1,564
04 Feb 25	13.30000 +0.25	13.40	13.05	13.05	2,590
03 Feb 25	13.05000 -0.15	13.25	12.70	13.25	11,538
31 Jan 25	13.20000 +0.05	13.35	13.15	13.20	3,753
30 Jan 25	13.15000 -0.05	13.30	13.15	13.20	2,463
29 Jan 25	13.20000 -0.05	13.30	13.15	13.15	674
28 Jan 25	13.25000 +0.05	13.40	13.20	13.20	6,358
27 Jan 25	13.20000 -0.05	13.25	13.20	13.25	898
24 Jan 25	13.25000 -0.05	13.45	13.25	13.25	5,033
23 Jan 25	13.30000 +0.10	13.40	13.20	13.40	767
22 Jan 25	13.20000 -0.15	13.30	13.15	13.30	2,810
21 Jan 25	13.35000 -0.05	13.35	13.20	13.30	3,051
20 Jan 25	13.40000 +0.15	13.40	13.25	13.25	452
17 Jan 25	13.25000 -0.55	13.65	13.25	13.65	3,943
16 Jan 25	13.80000 +0.60	14.05	13.20	13.25	6,303
15 Jan 25	13.20000 -0.10	13.60	13.20	13.55	6,690
14 Jan 25	13.30000 -0.20	13.60	13.30	13.55	3,395
13 Jan 25	13.50000 -0.25	13.70	13.50	13.50	1,208
10 Jan 25	13.75000 +0.30	13.75	13.35	13.35	8,284
09 Jan 25	13.45000 +0.15	13.45	13.30	13.30	2,718
08 Jan 25	13.30000 -0.10	13.40	13.30	13.35	333
07 Jan 25	13.40000 +0.05	13.40	13.20	13.40	1,949
06 Jan 25	13.35000 +0.15	13.35	13.35	13.35	60
03 Jan 25	13.20000 -0.30	13.50	13.20	13.40	290
02 Jan 25	13.50000 +0.30	13.65	13.30	13.55	2,489
30 Dec 24	13.20000 -0.05	13.30	13.15	13.15	2,279
27 Dec 24	13.25000 +0.00	13.45	13.20	13.40	2,999
23 Dec 24	13.25000 +0.10	13.30	13.10	13.15	4,806
20 Dec 24	13.15000 -0.20	13.20	13.10	13.20	9,560
19 Dec 24	13.35000 +0.10	13.50	13.25	13.35	9,773
18 Dec 24	13.25000 -0.10	13.40	13.25	13.30	8,031
17 Dec 24	13.35000 -0.30	13.50	13.30	13.45	4,676
16 Dec 24	13.65000 +0.20	13.75	13.40	13.50	14,186
13 Dec 24	13.45000 -0.25	13.75	13.45	13.75	15,338
12 Dec 24	13.70000 +0.05	13.90	13.55	13.55	9,395
11 Dec 24	13.65000 +0.05	13.70	13.55	13.70	1,257
10 Dec 24	13.60000 +0.10	13.70	13.60	13.60	2,246
09 Dec 24	13.50000 -0.10	13.65	13.45	13.65	8,329
06 Dec 24	13.60000 -0.05	13.70	13.55	13.55	5,056
05 Dec 24	13.65000 +0.15	13.70	13.45	13.55	7,795
04 Dec 24	13.50000 -0.10	13.65	13.50	13.55	12,162
03 Dec 24	13.60000 -0.10	13.70	13.45	13.70	8,280
02 Dec 24	13.70000 +0.10	13.75	13.55	13.55	6,215
29 Nov 24	13.60000 +0.00	13.80	13.60	13.60	4,123
28 Nov 24	13.60000 +0.00	13.60	13.60	13.60	2,351
27 Nov 24	13.60000 -0.15	13.65	13.55	13.65	6,139
26 Nov 24	13.75000 +0.10	13.75	13.55	13.75	2,414
25 Nov 24	13.65000 +0.05	13.70	13.60	13.70	76
22 Nov 24	13.60000 +0.00	13.70	13.60	13.70	1,294
21 Nov 24	13.60000 +0.05	13.80	13.60	13.60	3,930
20 Nov 24	13.55000 -0.10	13.75	13.55	13.60	1,313
19 Nov 24	13.65000 +0.05	13.75	13.55	13.70	2,040
18 Nov 24	13.60000 +0.10	13.70	13.55	13.55	2,532
15 Nov 24	13.50000 -0.25	13.90	13.50	13.85	7,308
14 Nov 24	13.75000 +0.10	13.75	13.60	13.60	1,517
13 Nov 24	13.65000 -0.25	13.95	13.65	13.75	1,331
12 Nov 24	13.90000 +0.10	13.90	13.50	13.85	3,393
11 Nov 24	13.80000 +0.15	13.80	13.55	13.65	4,229
08 Nov 24	13.65000 -0.10	13.75	13.65	13.75	1,673
07 Nov 24	13.75000 -0.05	13.95	13.75	13.80	5,158
06 Nov 24	13.80000 +0.00	13.85	13.80	13.85	2,881
05 Nov 24	13.80000 -0.05	13.90	13.80	13.80	3,263
04 Nov 24	13.85000 +0.05	13.90	13.80	13.90	5,193
01 Nov 24	13.80000 -0.20	14.20	13.80	14.20	9,648
31 Oct 24	14.00000 -0.25	14.25	13.80	14.00	17,501
30 Oct 24	14.25000 +0.15	14.25	14.00	14.05	5,954
29 Oct 24	14.10000 +0.10	14.20	13.95	13.95	2,500
28 Oct 24	14.00000 +0.00	14.10	13.90	13.95	3,033
25 Oct 24	14.00000 +0.10	14.00	13.85	13.90	861
24 Oct 24	13.90000 +0.05	13.90	13.85	13.85	1,662
23 Oct 24	13.85000 -0.05	14.00	13.85	14.00	1,899
22 Oct 24	13.90000 -0.05	14.10	13.85	14.00	6,999
21 Oct 24	13.95000 +0.05	14.00	13.85	13.90	6,721
18 Oct 24	13.90000 +0.00	14.10	13.90	14.10	2,250
17 Oct 24	13.90000 +0.00	14.00	13.90	14.00	721
16 Oct 24	13.90000 -0.10	14.05	13.85	13.95	5,954
15 Oct 24	14.00000 +0.00	14.15	13.90	14.00	2,693
14 Oct 24	14.00000 +0.00	14.00	13.90	13.95	2,496
11 Oct 24	14.00000 +0.00	14.10	13.90	14.05	2,183
10 Oct 24	14.00000 -0.05	14.05	13.95	14.05	1,209
09 Oct 24	14.05000 +0.05	14.05	13.85	14.00	2,051
08 Oct 24	14.00000 +0.05	14.00	13.85	13.95	2,403
07 Oct 24	13.95000 +0.05	14.00	13.85	14.00	2,942
04 Oct 24	13.90000 -0.05	14.00	13.90	14.00	356
03 Oct 24	13.95000 -0.05	14.05	13.95	14.05	9
02 Oct 24	14.00000 +0.00	14.00	13.90	13.95	1,639
01 Oct 24	14.00000 +0.10	14.05	13.90	13.90	1,412
30 Sep 24	13.90000 -0.15	13.95	13.85	13.90	2,489
27 Sep 24	14.05000 +0.15	14.10	13.85	13.95	1,911
26 Sep 24	13.90000 +0.05	14.00	13.80	13.85	3,599
25 Sep 24	13.85000 -0.15	14.05	13.80	13.95	6,184
24 Sep 24	14.00000 +0.00	14.30	14.00	14.00	6,788
23 Sep 24	14.00000 -0.15	14.30	14.00	14.10	3,245
20 Sep 24	14.15000 -0.30	14.45	14.10	14.45	117
19 Sep 24	14.45000 +0.25	14.90	14.00	14.25	9,316
18 Sep 24	14.20000 +0.35	14.20	13.85	14.05	3,141
17 Sep 24	13.85000 -0.25	14.10	13.85	14.10	2,571
16 Sep 24	14.10000 +0.10	14.25	13.90	14.25	3,091
13 Sep 24	14.00000 +0.40	14.20	13.80	13.80	3,315
12 Sep 24	13.60000 +0.05	13.80	13.55	13.70	2,639
11 Sep 24	13.55000 -0.45	13.90	13.40	13.80	8,496
10 Sep 24	14.00000 +0.25	14.00	13.85	13.85	1,604
09 Sep 24	13.75000 -0.05	14.00	13.75	13.90	4,539
06 Sep 24	13.80000 -0.10	13.95	13.80	13.85	501
05 Sep 24	13.90000 +0.25	13.90	13.85	13.90	593
04 Sep 24	13.65000 -0.45	14.00	13.65	13.85	6,415
03 Sep 24	14.10000 +0.00	14.10	13.90	13.95	765
02 Sep 24	14.10000 +0.00	14.10	13.90	14.10	3,026
30 Aug 24	14.10000 -0.15	14.10	13.95	14.10	670
29 Aug 24	14.25000 -0.05	14.35	14.20	14.25	1,399
28 Aug 24	14.30000 -0.20	14.30	14.20	14.30	4,786
27 Aug 24	14.50000 +0.50	14.50	14.00	14.00	2,718
26 Aug 24	14.00000 -0.20	14.20	13.95	14.00	4,928
23 Aug 24	14.20000 +0.55	14.20	13.70	13.70	5,198
22 Aug 24	13.65000 -0.20	13.85	13.55	13.85	7,113
21 Aug 24	13.85000 +0.05	13.85	13.70	13.80	5,759
20 Aug 24	13.80000 -0.10	13.90	13.75	13.90	1,754
19 Aug 24	13.90000 -0.15	13.95	13.85	13.85	2,931
16 Aug 24	14.05000 +0.10	14.05	13.85	14.00	2,240
15 Aug 24	13.95000 +0.00	14.00	13.80	13.80	324
14 Aug 24	13.95000 +0.15	13.95	13.75	13.75	440
13 Aug 24	13.80000 +0.05	14.05	13.80	13.85	7,159
12 Aug 24	13.75000 +0.00	13.90	13.55	13.90	5,494
09 Aug 24	13.75000 -0.25	14.10	13.75	13.80	1,394
08 Aug 24	14.00000 +0.20	14.00	13.80	13.80	885
07 Aug 24	13.80000 -0.10	14.05	13.70	14.05	4,331
06 Aug 24	13.90000 -0.10	14.20	13.80	13.80	2,629
05 Aug 24	14.00000 +0.25	14.00	13.65	13.80	6,969
02 Aug 24	13.75000 +0.10	13.95	13.70	13.75	5,940
01 Aug 24	13.65000 -0.55	14.00	13.65	14.00	2,113
31 Jul 24	14.20000 -1.15	15.10	13.65	15.10	18,354
30 Jul 24	15.35000 -0.55	15.85	14.35	15.85	23,147
29 Jul 24	15.90000 -0.20	16.10	15.85	16.10	2,219
26 Jul 24	16.10000 -0.20	16.15	15.90	16.15	1,116
25 Jul 24	16.30000 -0.10	16.40	16.20	16.40	166
24 Jul 24	16.40000 +0.30	16.45	16.00	16.20	5,965
23 Jul 24	16.10000 -0.40	16.55	16.00	16.55	17,744
22 Jul 24	16.50000 +0.00	16.55	16.50	16.50	2,709
19 Jul 24	16.50000 +0.00	16.60	16.50	16.60	1,053
18 Jul 24	16.50000 -0.10	16.55	16.50	16.55	121
17 Jul 24	16.60000 +0.00	16.80	16.50	16.60	3,593
16 Jul 24	16.60000 -0.05	16.80	16.60	16.80	1,066
15 Jul 24	16.65000 -0.15	16.90	16.65	16.85	1,809
12 Jul 24	16.80000 -0.05	16.90	16.80	16.85	1,079
11 Jul 24	16.85000 -0.05	16.95	16.85	16.90	5,976
10 Jul 24	16.90000 +0.20	17.10	16.70	16.70	6,497
09 Jul 24	16.70000 -0.15	16.95	16.65	16.80	2,916
08 Jul 24	16.85000 -0.15	17.40	16.85	17.40	1,850
05 Jul 24	17.00000 +0.30	17.05	16.60	16.60	1,597
04 Jul 24	16.70000 -0.15	16.70	16.70	16.70	203
03 Jul 24	16.85000 +0.10	16.85	16.60	16.65	2,369
02 Jul 24	16.75000 -0.15	16.75	16.75	16.75	482
01 Jul 24	16.90000 +0.25	16.90	16.65	16.90	2,343
28 Jun 24	16.65000 +0.05	16.75	16.65	16.75	222
27 Jun 24	16.60000 -0.10	16.90	16.55	16.60	474
26 Jun 24	16.70000 -0.15	16.85	16.60	16.85	2,598
25 Jun 24	16.85000 -0.15	17.00	16.80	16.90	2,305
24 Jun 24	17.00000 +0.15	17.00	16.80	16.95	2,060
21 Jun 24	16.85000 -0.20	17.00	16.70	17.00	2,389
20 Jun 24	17.05000 +0.15	17.15	16.70	16.70	2,452
19 Jun 24	16.90000 +0.10	17.00	16.70	16.90	4,164
18 Jun 24	16.80000 -0.05	16.95	16.70	16.95	1,533
17 Jun 24	16.85000 -0.05	17.00	16.80	16.80	2,949
14 Jun 24	16.90000 -0.50	17.40	16.75	17.40	12,575
13 Jun 24	17.40000 -0.25	17.70	17.40	17.50	2,211
12 Jun 24	17.65000 -0.05	17.95	17.20	17.95	5,480
11 Jun 24	17.70000 -0.25	17.90	17.60	17.60	3,098
10 Jun 24	17.95000 -0.05	18.10	17.65	18.00	1,194
07 Jun 24	18.00000 +0.15	18.30	17.90	18.20	1,808
06 Jun 24	17.85000 +0.00	18.20	17.75	17.75	3,311
05 Jun 24	17.85000 -0.15	18.10	17.50	18.10	6,000
04 Jun 24	18.00000 -0.05	18.25	18.00	18.25	1,023
03 Jun 24	18.05000 -0.20	18.50	18.05	18.50	904
31 May 24	18.25000 +0.00	18.60	18.10	18.10	1,149
30 May 24	18.25000 -0.05	18.30	17.70	18.00	2,206
29 May 24	18.30000 -0.30	18.55	17.90	18.40	4,822
28 May 24	18.60000 +0.45	19.45	18.20	18.20	6,297
27 May 24	18.15000 +0.15	18.35	17.80	18.30	6,327
24 May 24	18.00000 +0.20	18.25	17.95	17.95	1,219
23 May 24	17.80000 -0.50	18.80	17.80	18.80	1,707
22 May 24	18.30000 +0.25	18.35	18.15	18.35	526
21 May 24	18.05000 -1.10	19.50	18.05	19.50	8,805
20 May 24	19.15000 +1.15	19.15	18.05	18.30	5,080
17 May 24	18.00000 +0.10	18.40	17.60	17.90	4,411
16 May 24	17.90000 +0.30	18.05	17.50	17.60	6,208
15 May 24	17.60000 +0.20	17.85	17.40	17.40	8,701
14 May 24	17.40000 -0.05	18.05	17.25	17.45	8,452
13 May 24	17.45000 -0.85	18.15	16.90	18.15	20,744
10 May 24	18.30000 +0.10	18.40	18.05	18.05	3,182
09 May 24	18.20000 +0.15	18.30	18.20	18.25	336
08 May 24	18.05000 -0.25	18.55	18.00	18.55	3,132
07 May 24	18.30000 -0.20	18.75	18.30	18.70	2,540
06 May 24	18.50000 +0.10	18.70	18.35	18.35	5,404
03 May 24	18.40000 +0.15	18.70	18.35	18.50	2,569
02 May 24	18.25000 -0.75	19.30	18.20	19.30	14,667
30 Apr 24	19.00000 -0.30	19.75	18.95	19.30	5,267
29 Apr 24	19.30000 +0.50	19.65	19.10	19.10	6,504
26 Apr 24	18.80000 +0.05	19.15	18.70	18.70	2,152
25 Apr 24	18.75000 +0.10	19.00	18.60	18.95	7,016
24 Apr 24	18.65000 -0.15	19.35	18.50	18.75	10,813
23 Apr 24	18.80000 +0.95	18.80	17.90	17.95	15,024
22 Apr 24	17.85000 -0.05	17.95	17.75	17.85	4,280
19 Apr 24	17.90000 +0.00	17.90	17.85	17.85	3,877
18 Apr 24	17.90000 -0.05	17.95	17.85	17.95	3,802
17 Apr 24	17.95000 +0.05	18.00	17.85	17.85	15,677
16 Apr 24	17.90000 -0.05	18.00	17.80	17.95	13,376
15 Apr 24	17.95000 -0.25	18.20	17.90	18.15	8,829
12 Apr 24	18.20000 -0.10	18.45	18.00	18.25	3,254
11 Apr 24	18.30000 +0.90	18.45	17.60	17.60	32,802
10 Apr 24	17.40000 -0.10	17.65	17.35	17.50	16,043
09 Apr 24	17.50000 -0.10	17.70	17.50	17.70	4,790
08 Apr 24	17.60000 -0.30	17.90	17.60	17.90	6,397
05 Apr 24	17.90000 +0.00	17.90	17.65	17.65	3,763
04 Apr 24	17.90000 +0.00	17.95	17.70	17.75	7,312
03 Apr 24	17.90000 +0.00	18.20	17.70	17.70	10,701
02 Apr 24	17.90000 +0.45	17.90	17.60	17.65	4,117
28 Mar 24	17.45000 +0.25	17.45	17.10	17.20	22,619
27 Mar 24	17.20000 -0.05	17.25	17.10	17.15	8,247
26 Mar 24	17.25000 -0.05	17.30	17.10	17.20	6,269
25 Mar 24	17.30000 -0.10	17.65	17.00	17.65	9,763
22 Mar 24	17.40000 +0.50	17.40	16.75	16.80	5,411
21 Mar 24	16.90000 -0.20	17.00	16.55	17.00	10,838
20 Mar 24	17.10000 +0.10	17.10	16.70	16.85	17,373
19 Mar 24	17.00000 -0.10	17.20	16.85	17.10	6,291
18 Mar 24	17.10000 +0.10	17.35	16.95	17.35	1,091
15 Mar 24	17.00000 +0.25	17.15	16.80	17.10	2,326
14 Mar 24	16.75000 -0.40	17.00	16.70	16.95	8,500
13 Mar 24	17.15000 -0.10	17.45	17.05	17.45	732
12 Mar 24	17.25000 +0.15	17.70	17.20	17.40	5,163
11 Mar 24	17.10000 -0.15	17.20	16.90	16.95	2,802
08 Mar 24	17.25000 +0.10	17.25	16.70	16.90	1,431
07 Mar 24	17.15000 +0.15	17.15	16.95	17.10	1,119
06 Mar 24	17.00000 -0.10	17.20	16.70	17.20	5,313
05 Mar 24	17.10000 +0.05	17.35	17.10	17.35	386
04 Mar 24	17.05000 -0.25	17.80	16.70	17.40	9,586
01 Mar 24	17.30000 +0.10	17.30	17.00	17.20	2,188
29 Feb 24	17.20000 +0.05	17.20	16.90	17.20	2,939
28 Feb 24	17.15000 -0.05	17.35	17.00	17.35	2,003
27 Feb 24	17.20000 -0.10	17.45	16.75	17.45	3,023
26 Feb 24	17.30000 +0.15	17.30	16.90	16.95	3,479
23 Feb 24	17.15000 +0.05	17.15	16.55	16.80	9,211
22 Feb 24	17.10000 +0.50	17.10	16.30	16.60	9,048
21 Feb 24	16.60000 -0.05	16.70	16.25	16.70	3,873
20 Feb 24	16.65000 -0.05	16.75	16.45	16.55	7,557
19 Feb 24	16.70000 -0.10	16.80	16.65	16.70	1,624
16 Feb 24	16.80000 +0.10	17.05	16.80	16.90	8,672
15 Feb 24	16.70000 +0.10	16.90	16.60	16.65	4,793
14 Feb 24	16.60000 -0.20	16.85	16.60	16.85	2,357
13 Feb 24	16.80000 -0.05	16.90	16.70	16.85	6,406
12 Feb 24	16.85000 -0.05	16.90	16.80	16.90	3,723
09 Feb 24	16.90000 +0.10	16.90	16.80	16.80	836
08 Feb 24	16.80000 -0.10	17.00	16.80	17.00	595
07 Feb 24	16.90000 +0.20	17.05	16.80	17.00	7,737
06 Feb 24	16.70000 -0.30	16.90	16.60	16.90	2,466
05 Feb 24	17.00000 +0.00	17.00	16.85	16.90	3,860
02 Feb 24	17.00000 +0.05	17.00	16.80	16.80	1,471
01 Feb 24	16.95000 +0.20	17.00	16.70	17.00	1,937
31 Jan 24	16.75000 -0.25	17.30	16.70	17.30	6,657
30 Jan 24	17.00000 -0.30	17.20	16.90	17.10	7,270
29 Jan 24	17.30000 -0.15	17.40	17.15	17.15	1,795
26 Jan 24	17.45000 -0.20	17.60	17.35	17.60	1,042
25 Jan 24	17.65000 +0.00	17.70	17.45	17.70	631
24 Jan 24	17.65000 -0.10	17.80	17.45	17.80	2,830
23 Jan 24	17.75000 +0.20	17.80	17.60	17.80	448
22 Jan 24	17.55000 -0.35	18.00	17.55	18.00	1,623
19 Jan 24	17.90000 +0.00	18.15	17.25	18.15	3,881
18 Jan 24	17.90000 +0.15	18.50	17.85	18.00	3,126
17 Jan 24	17.75000 +0.90	17.80	16.70	16.85	7,685
16 Jan 24	16.85000 -1.30	18.15	16.50	18.15	15,459
15 Jan 24	18.15000 -0.20	18.55	17.90	18.55	1,742
12 Jan 24	18.35000 +0.25	18.35	18.00	18.20	2,433
11 Jan 24	18.10000 -0.05	18.25	18.00	18.25	2,075
10 Jan 24	18.15000 +0.00	18.35	18.15	18.35	1,094
09 Jan 24	18.15000 -0.10	18.35	18.10	18.35	128
08 Jan 24	18.25000 -0.05	18.45	18.15	18.45	1,361
05 Jan 24	18.30000 +0.20	18.40	18.15	18.40	661
04 Jan 24	18.10000 -0.70	18.85	18.10	18.80	2,203
03 Jan 24	18.80000 +0.60	18.80	18.10	18.30	3,485
02 Jan 24	18.20000 -0.40	18.60	18.20	18.60	1,114
29 Dec 23	18.60000 +0.45	18.90	18.30	18.35	5,587
28 Dec 23	18.15000 -0.05	18.50	18.15	18.50	918
27 Dec 23	18.20000 -0.10	18.40	18.00	18.35	1,948
22 Dec 23	18.30000 -0.05	18.40	18.05	18.40	1,738
21 Dec 23	18.35000 +0.20	18.35	18.00	18.00	1,103
20 Dec 23	18.15000 -0.15	18.35	18.00	18.35	4,641
19 Dec 23	18.30000 +0.00	18.30	18.10	18.20	1,465
18 Dec 23	18.30000 +0.00	18.30	18.15	18.30	1,279
15 Dec 23	18.30000 -0.05	18.40	18.25	18.35	2,215
14 Dec 23	18.35000 +0.15	18.35	18.20	18.20	621
13 Dec 23	18.20000 +0.45	18.20	17.60	17.70	3,800
12 Dec 23	17.75000 -0.30	18.20	17.55	18.10	5,865
11 Dec 23	18.05000 -0.25	18.35	18.05	18.30	717
08 Dec 23	18.30000 +0.30	18.35	18.05	18.35	1,981
07 Dec 23	18.00000 +0.00	18.05	17.60	17.80	4,380
06 Dec 23	18.00000 -0.60	18.40	17.70	18.35	7,964
05 Dec 23	18.60000 +0.10	18.70	18.40	18.70	1,479
04 Dec 23	18.50000 -0.40	18.60	18.35	18.50	5,187
01 Dec 23	18.90000 -0.10	18.90	18.50	18.55	4,513
30 Nov 23	19.00000 +0.45	19.00	18.70	18.80	657
29 Nov 23	18.55000 +0.30	18.55	18.20	18.25	4,089
28 Nov 23	18.25000 -0.10	18.50	18.15	18.40	2,622
27 Nov 23	18.35000 -0.20	18.50	18.20	18.50	529
24 Nov 23	18.55000 +0.15	18.60	18.50	18.50	937
23 Nov 23	18.40000 -0.20	18.55	18.25	18.55	5,158
22 Nov 23	18.60000 -0.35	18.90	18.60	18.85	1,317
21 Nov 23	18.95000 +0.00	18.95	18.55	18.80	4,596
20 Nov 23	18.95000 -0.40	19.30	18.80	19.30	4,086
17 Nov 23	19.35000 -0.20	19.35	19.30	19.35	3,898
16 Nov 23	19.55000 -0.35	20.00	19.20	20.00	2,345
15 Nov 23	19.90000 +0.20	19.90	19.30	19.65	3,553
14 Nov 23	19.70000 +0.20	19.75	19.50	19.55	4,161
13 Nov 23	19.50000 -0.90	20.30	19.50	20.30	4,650
10 Nov 23	20.40000 -0.40	21.00	20.40	20.60	5,594
09 Nov 23	20.80000 +1.35	20.80	19.45	19.45	4,246
08 Nov 23	19.45000 +0.45	20.00	19.05	19.30	7,221
07 Nov 23	19.00000 +0.40	19.35	18.50	18.50	9,146
06 Nov 23	18.60000 -3.40	18.60	18.15	18.50	16,501
03 Nov 23	22.00000 +0.50	22.10	21.40	21.40	2,551
02 Nov 23	21.50000 +0.00	21.60	21.30	21.40	3,739
01 Nov 23	21.50000 +0.60	21.50	21.00	21.30	1,214
31 Oct 23	20.90000 +0.40	20.90	20.30	20.30	4,484
30 Oct 23	20.50000 -0.20	20.80	20.30	20.80	2,676
27 Oct 23	20.70000 +0.50	20.70	20.00	20.10	5,189
26 Oct 23	20.20000 -0.30	20.40	20.20	20.30	1,963
25 Oct 23	20.50000 +0.30	20.80	20.20	20.20	3,872
24 Oct 23	20.20000 -0.20	20.70	20.00	20.40	5,679
23 Oct 23	20.40000 -0.20	21.00	20.40	20.50	4,538
20 Oct 23	20.60000 -0.10	20.60	20.40	20.60	3,657
19 Oct 23	20.70000 -0.10	20.80	20.70	20.80	2,941
18 Oct 23	20.80000 +0.00	20.80	20.80	20.80	96
17 Oct 23	20.80000 -0.10	21.00	20.80	21.00	740
16 Oct 23	20.90000 -0.40	21.60	20.60	21.60	1,719
13 Oct 23	21.30000 +0.00	21.40	21.00	21.30	2,893
12 Oct 23	21.30000 -0.20	21.40	21.10	21.40	855
11 Oct 23	21.50000 +0.20	21.50	21.10	21.10	653
10 Oct 23	21.30000 +0.50	21.30	20.80	20.80	1,056
09 Oct 23	20.80000 -0.40	21.00	20.80	20.90	729
06 Oct 23	21.20000 +1.00	21.20	20.10	20.20	2,397
05 Oct 23	20.20000 -0.50	20.70	20.20	20.70	3,194
04 Oct 23	20.70000 -0.70	21.30	20.70	21.30	2,311
03 Oct 23	21.40000 -0.40	21.40	21.40	21.40	500
02 Oct 23	21.80000 +0.70	21.80	21.60	21.60	1,586
29 Sep 23	21.10000 -0.10	21.70	20.60	21.70	6,279
28 Sep 23	21.20000 -0.20	21.60	21.20	21.40	2,861
27 Sep 23	21.40000 +0.00	21.70	21.40	21.70	431
26 Sep 23	21.40000 -1.20	22.60	21.40	22.60	6,813
25 Sep 23	22.60000 -0.10	23.10	22.60	22.90	3,773
22 Sep 23	22.70000 +0.10	22.70	22.70	22.70	48
21 Sep 23	22.60000 -0.20	22.90	22.60	22.70	2,643
20 Sep 23	22.80000 +0.00	22.80	22.80	22.80	372
19 Sep 23	22.80000 -0.10	22.90	22.80	22.90	1,952
18 Sep 23	22.90000 -0.10	23.30	22.90	23.30	1,467
15 Sep 23	23.00000 -0.10	23.40	23.00	23.40	1,933
14 Sep 23	23.10000 +0.10	23.40	23.10	23.40	2,262
13 Sep 23	23.00000 -0.10	23.10	22.90	23.10	2,298
12 Sep 23	23.10000 -0.90	23.90	23.10	23.90	2,470
11 Sep 23	24.00000 +0.20	24.20	23.90	24.00	4,704
08 Sep 23	23.80000 +0.20	24.10	23.60	23.70	3,480
07 Sep 23	23.60000 -0.20	23.60	23.50	23.60	382
06 Sep 23	23.80000 +0.60	23.80	23.40	23.70	81
05 Sep 23	23.20000 -0.60	23.60	23.20	23.60	463
04 Sep 23	23.80000 +0.90	24.00	23.30	23.30	1,493
01 Sep 23	22.90000 +0.10	23.00	22.80	23.00	5,083
31 Aug 23	22.80000 +0.10	23.00	22.70	22.80	5,869
30 Aug 23	22.70000 +0.10	23.00	22.60	22.60	3,745
29 Aug 23	22.60000 +0.20	23.20	22.60	22.90	5,810
28 Aug 23	22.40000 +0.10	22.80	21.90	22.40	10,184
25 Aug 23	22.30000 +0.30	22.60	21.90	21.90	1,967
24 Aug 23	22.00000 -0.20	22.40	22.00	22.00	707
23 Aug 23	22.20000 +0.90	22.30	21.50	21.60	3,544
22 Aug 23	21.30000 -0.20	21.70	21.10	21.60	4,061
21 Aug 23	21.50000 -0.80	22.60	21.10	22.60	58,049
18 Aug 23	22.30000 -0.30	22.60	22.20	22.60	4,502
17 Aug 23	22.60000 -0.40	23.20	22.60	22.80	1,638
16 Aug 23	23.00000 +0.20	23.40	22.80	22.80	7,058
15 Aug 23	22.80000 -0.20	23.00	22.70	23.00	6,005
14 Aug 23	23.00000 +0.20	23.10	22.50	22.70	4,108
11 Aug 23	22.80000 -0.20	23.40	22.40	22.50	6,160
10 Aug 23	23.00000 +0.10	23.30	23.00	23.00	2,008
09 Aug 23	22.90000 +0.30	22.90	22.50	22.60	2,552
08 Aug 23	22.60000 +0.00	22.80	22.30	22.40	3,497
07 Aug 23	22.60000 +0.00	22.70	22.10	22.70	4,395
04 Aug 23	22.60000 +0.10	22.70	22.30	22.30	1,809
03 Aug 23	22.50000 -0.20	22.60	22.40	22.60	264
02 Aug 23	22.70000 +0.00	22.70	22.30	22.60	259
01 Aug 23	22.70000 +0.00	22.70	22.30	22.30	914
31 Jul 23	22.70000 +0.10	22.70	22.10	22.70	5,931
28 Jul 23	22.60000 -0.40	22.90	22.40	22.90	2,599
27 Jul 23	23.00000 +0.00	24.00	22.60	22.60	9,082
26 Jul 23	23.00000 -0.10	23.00	22.60	23.00	951
25 Jul 23	23.10000 +0.10	23.10	22.80	22.80	423
24 Jul 23	23.00000 -0.10	23.20	22.70	23.00	1,551
21 Jul 23	23.10000 +0.10	23.10	22.60	23.00	3,013
20 Jul 23	23.00000 -0.20	23.00	22.90	23.00	1,918
19 Jul 23	23.20000 +0.60	23.20	22.30	22.60	8,107
18 Jul 23	22.60000 +0.10	22.80	22.40	22.80	2,666
17 Jul 23	22.50000 -0.90	23.80	22.50	23.80	5,614
14 Jul 23	23.40000 -0.50	24.10	23.40	24.00	2,400
13 Jul 23	23.90000 +0.20	24.00	23.10	23.50	2,133
12 Jul 23	23.70000 +0.20	23.70	23.10	23.10	792
11 Jul 23	23.50000 +0.30	23.50	23.00	23.30	1,612
10 Jul 23	23.20000 -0.10	23.70	22.50	23.20	4,229
07 Jul 23	23.30000 -0.20	23.70	23.30	23.70	209
06 Jul 23	23.50000 -0.80	23.90	23.00	23.90	6,582
05 Jul 23	24.30000 +0.40	24.30	23.90	23.90	537
04 Jul 23	23.90000 -0.60	24.50	23.90	24.50	870
03 Jul 23	24.50000 -0.20	24.80	24.30	24.80	1,151
30 Jun 23	24.70000 +0.40	24.70	24.20	24.50	2,540
29 Jun 23	24.30000 -0.40	24.90	24.30	24.90	724
28 Jun 23	24.70000 +0.20	24.90	24.50	24.60	3,289
27 Jun 23	24.50000 +0.10	24.60	24.30	24.60	1,252
26 Jun 23	24.40000 -0.10	24.70	24.40	24.60	3,409
23 Jun 23	24.50000 -0.30	24.90	24.50	24.70	1,885
22 Jun 23	24.80000 +0.10	24.90	24.80	24.90	216
21 Jun 23	24.70000 +0.10	24.80	24.60	24.60	1,575
20 Jun 23	24.60000 -0.10	24.90	24.60	24.60	3,898
19 Jun 23	24.70000 -0.10	24.80	24.60	24.80	2,130
16 Jun 23	24.80000 +0.30	25.00	24.50	24.60	6,548
15 Jun 23	24.50000 +0.00	24.80	24.50	24.70	1,529
14 Jun 23	24.50000 -0.20	24.90	24.40	24.80	2,413
13 Jun 23	24.70000 -0.60	25.00	24.20	25.00	15,307
12 Jun 23	25.30000 -0.50	25.70	25.20	25.70	1,931
09 Jun 23	25.80000 +0.80	25.80	25.30	25.30	10,059
08 Jun 23	25.00000 +0.20	25.30	25.00	25.00	1,375
07 Jun 23	24.80000 -0.30	25.30	24.80	25.10	7,421
06 Jun 23	25.10000 -0.90	26.00	25.10	25.90	6,877
05 Jun 23	26.00000 +0.50	26.90	25.60	25.60	4,670
02 Jun 23	25.50000 +0.10	25.60	25.00	25.50	2,616
01 Jun 23	25.40000 +0.80	25.40	24.40	24.60	9,043
31 May 23	24.60000 -0.70	25.50	24.60	25.10	4,914
30 May 23	25.30000 +0.00	25.50	25.10	25.20	2,632
29 May 23	25.30000 -0.10	25.60	25.30	25.30	1,545
26 May 23	25.40000 +0.00	25.70	25.30	25.40	1,181
25 May 23	25.40000 +0.20	25.50	25.20	25.40	1,251
24 May 23	25.20000 -0.60	25.80	25.20	25.60	3,447
23 May 23	25.80000 +0.00	25.90	25.50	25.80	2,786
22 May 23	25.80000 -0.10	25.90	25.50	25.90	641
19 May 23	25.90000 +0.50	25.90	25.40	25.50	3,527
18 May 23	25.40000 +0.20	25.50	25.30	25.30	595
17 May 23	25.20000 +0.10	25.50	25.00	25.00	1,205
16 May 23	25.10000 -0.30	25.50	25.10	25.40	1,230
15 May 23	25.40000 -0.20	25.80	25.10	25.80	4,909
12 May 23	25.60000 -0.90	26.60	25.60	26.30	6,753
11 May 23	26.50000 +0.40	26.50	26.10	26.30	999
10 May 23	26.10000 -0.30	26.70	26.10	26.60	2,008
09 May 23	26.40000 -0.70	27.10	26.40	27.00	1,346
08 May 23	27.10000 +0.40	27.10	26.80	26.90	604
05 May 23	26.70000 -0.50	27.00	26.70	26.90	2,230
04 May 23	27.20000 -0.10	27.30	27.00	27.30	642
03 May 23	27.30000 +0.00	27.30	27.00	27.10	430
02 May 23	27.30000 +0.20	27.60	27.00	27.40	1,086
28 Apr 23	27.10000 +0.00	27.40	26.90	26.90	3,724
27 Apr 23	27.10000 -0.80	27.90	27.10	27.60	2,587
26 Apr 23	27.90000 +0.20	28.10	27.70	27.70	5,646
25 Apr 23	27.70000 -0.30	28.00	27.70	28.00	2,062
24 Apr 23	28.00000 +0.00	28.10	28.00	28.00	5,497
21 Apr 23	28.00000 +0.70	28.10	27.30	27.30	1,604
20 Apr 23	27.30000 +0.00	27.50	27.20	27.20	4,492
19 Apr 23	27.30000 -0.30	28.00	26.80	26.90	5,660
18 Apr 23	27.60000 +0.60	27.60	27.00	27.00	2,325
17 Apr 23	27.00000 +0.50	27.30	26.80	26.80	3,609
14 Apr 23	26.50000 -0.20	26.90	26.50	26.70	1,224
13 Apr 23	26.70000 -0.30	27.10	26.50	27.10	5,364
12 Apr 23	27.00000 +0.10	27.00	26.40	27.00	12,768
11 Apr 23	26.90000 +0.00	27.30	26.90	27.00	6,792
06 Apr 23	26.90000 +0.10	26.90	26.70	26.70	3,086
05 Apr 23	26.80000 +0.20	26.90	26.70	26.90	3,702
04 Apr 23	26.60000 +0.00	26.70	26.50	26.60	719
03 Apr 23	26.60000 +0.20	26.60	26.30	26.50	4,866
31 Mar 23	26.40000 +0.10	26.80	26.40	26.40	1,617
30 Mar 23	26.30000 +0.10	26.80	26.20	26.40	1,620
29 Mar 23	26.20000 +0.00	26.50	26.00	26.50	1,689
28 Mar 23	26.20000 +0.20	26.20	26.00	26.00	995
27 Mar 23	26.00000 +0.20	26.00	25.90	26.00	1,609
24 Mar 23	25.80000 -0.10	26.00	25.80	26.00	95
23 Mar 23	25.90000 +0.10	26.10	25.80	25.90	1,077
22 Mar 23	25.80000 +0.10	26.10	25.70	25.70	7,666
21 Mar 23	25.70000 +0.00	25.90	25.50	25.90	1,118
20 Mar 23	25.70000 +0.10	25.90	25.40	25.50	2,585
17 Mar 23	25.60000 -0.70	26.10	25.60	26.10	774
16 Mar 23	26.30000 +1.00	26.50	25.30	25.60	2,573
15 Mar 23	25.30000 +0.00	26.20	25.30	25.60	6,219
14 Mar 23	25.30000 -0.30	25.90	25.20	25.80	4,134
13 Mar 23	25.60000 -0.20	26.00	25.50	25.70	6,775
10 Mar 23	25.80000 -0.90	26.60	25.70	26.60	5,564
09 Mar 23	26.70000 +0.50	26.80	26.20	26.20	4,099
08 Mar 23	26.20000 +0.60	26.20	25.80	25.80	3,801
07 Mar 23	25.60000 +0.00	25.80	25.60	25.60	1,010
06 Mar 23	25.60000 -0.30	26.10	25.60	26.10	4,369
03 Mar 23	25.90000 +0.10	26.00	25.80	25.80	597
02 Mar 23	25.80000 +0.10	25.80	25.50	25.70	1,374
01 Mar 23	25.70000 +0.20	25.80	25.50	25.50	1,909
28 Feb 23	25.50000 -0.20	25.80	25.50	25.80	1,063
27 Feb 23	25.70000 -0.40	26.00	25.70	26.00	15,159
24 Feb 23	26.10000 +0.80	26.10	25.10	25.20	8,896
23 Feb 23	25.30000 +0.10	25.50	25.30	25.40	5,233
22 Feb 23	25.20000 -0.40	25.60	25.20	25.40	6,663
21 Feb 23	25.60000 +0.10	25.60	25.30	25.40	2,689
20 Feb 23	25.50000 +0.20	25.50	25.30	25.30	927
17 Feb 23	25.30000 +0.00	25.30	24.90	24.90	7,006
16 Feb 23	25.30000 +0.30	25.30	25.00	25.00	10,495
15 Feb 23	25.00000 +0.20	25.30	24.80	25.00	1,765
14 Feb 23	24.80000 -0.20	25.10	24.80	25.10	321
13 Feb 23	25.00000 -0.20	25.30	25.00	25.30	14,774
10 Feb 23	25.20000 +0.10	25.30	24.80	24.90	1,160
09 Feb 23	25.10000 +0.50	25.30	24.90	24.90	2,523
08 Feb 23	24.60000 -0.10	24.80	24.40	24.80	5,160
07 Feb 23	24.70000 +0.00	24.70	24.50	24.50	1,908
06 Feb 23	24.70000 +0.10	24.80	24.40	24.50	3,955
03 Feb 23	24.60000 -0.30	24.90	24.50	24.70	3,091
02 Feb 23	24.90000 +0.00	24.90	24.50	24.90	4,936
01 Feb 23	24.90000 +0.30	24.90	24.50	24.60	1,708
31 Jan 23	24.60000 +0.00	24.80	24.50	24.60	650
30 Jan 23	24.60000 -0.30	25.00	24.50	24.70	4,178
27 Jan 23	24.90000 +0.00	25.00	24.70	24.80	973
26 Jan 23	24.90000 +0.20	24.90	24.60	24.80	731
25 Jan 23	24.70000 -0.20	25.00	24.60	25.00	4,303
24 Jan 23	24.90000 +0.00	24.90	24.80	24.90	2,016
23 Jan 23	24.90000 +0.30	25.00	24.70	24.80	3,823
20 Jan 23	24.60000 -0.30	24.90	24.60	24.90	1,690
19 Jan 23	24.90000 +0.20	25.00	24.70	24.90	753
18 Jan 23	24.70000 +0.20	25.00	24.60	24.70	5,316
17 Jan 23	24.50000 -0.50	24.80	24.50	24.80	2,258
16 Jan 23	25.00000 +0.70	25.10	24.50	24.80	7,610
13 Jan 23	24.30000 -0.40	24.60	24.20	24.50	1,558
12 Jan 23	24.70000 +0.50	25.40	24.20	24.30	6,621
11 Jan 23	24.20000 +0.00	24.30	24.20	24.30	2,203
10 Jan 23	24.20000 +0.20	24.20	24.20	24.20	42
09 Jan 23	24.00000 +0.10	24.40	23.70	24.00	6,633
06 Jan 23	23.90000 -0.50	24.60	23.80	24.60	3,110
05 Jan 23	24.40000 -0.60	25.40	24.20	25.10	6,430
04 Jan 23	25.00000 +0.00	25.10	25.00	25.00	859
03 Jan 23	25.00000 +0.10	25.00	25.00	25.00	41
02 Jan 23	24.90000 +0.80	24.90	24.30	24.30	1,674
30 Dec 22	24.10000 +1.10	24.20	23.20	23.20	3,970
29 Dec 22	23.00000 +0.30	23.20	22.90	22.90	2,556
28 Dec 22	22.70000 +0.00	23.20	22.70	22.90	2,881
27 Dec 22	22.70000 -0.30	23.60	22.60	23.20	6,566
23 Dec 22	23.00000 -0.20	23.20	23.00	23.20	2,413
22 Dec 22	23.20000 -0.30	23.70	23.20	23.60	2,107
21 Dec 22	23.50000 +0.60	23.50	22.90	22.90	3,727
20 Dec 22	22.90000 -0.40	23.40	22.60	22.60	4,881
19 Dec 22	23.30000 -0.20	23.70	23.10	23.40	5,718
16 Dec 22	23.50000 -0.20	24.00	23.30	23.80	2,849
15 Dec 22	23.70000 -0.70	24.40	23.70	24.30	7,686
14 Dec 22	24.40000 +0.40	24.50	23.90	23.90	2,307
13 Dec 22	24.00000 +0.00	24.50	23.80	24.00	6,683
12 Dec 22	24.00000 +0.10	24.70	23.90	23.90	11,458
09 Dec 22	23.90000 -0.20	24.20	23.90	24.20	4,535
08 Dec 22	24.10000 -0.50	24.70	24.10	24.50	1,317
07 Dec 22	24.60000 +0.00	24.70	24.40	24.50	3,685
06 Dec 22	24.60000 -0.50	25.10	24.50	25.10	4,601
05 Dec 22	25.10000 -0.40	25.70	25.10	25.40	9,400
02 Dec 22	25.50000 +0.20	25.50	25.30	25.30	683
01 Dec 22	25.30000 -0.20	25.90	25.10	25.40	4,086
30 Nov 22	25.50000 +0.00	25.90	25.20	25.50	9,664
29 Nov 22	25.50000 -0.30	26.00	25.40	25.90	3,275
28 Nov 22	25.80000 -0.20	26.20	25.40	26.20	3,762
25 Nov 22	26.00000 +0.00	26.20	25.80	26.10	6,572
24 Nov 22	26.00000 -0.10	26.60	25.90	26.20	12,113
23 Nov 22	26.10000 +0.00	26.40	25.90	26.00	2,806
22 Nov 22	26.10000 -0.10	26.50	25.90	26.40	4,748
21 Nov 22	26.20000 +0.30	26.50	25.70	26.10	11,935
18 Nov 22	25.90000 +0.40	26.10	25.50	25.60	3,499
17 Nov 22	25.50000 -0.50	26.10	25.50	26.10	2,286
16 Nov 22	26.00000 +0.00	26.40	25.60	26.20	6,009
15 Nov 22	26.00000 +0.00	26.30	25.80	26.20	5,147
14 Nov 22	26.00000 -0.20	26.50	25.90	26.10	10,475
11 Nov 22	26.20000 +1.00	26.20	25.30	25.40	3,951
10 Nov 22	25.20000 +0.10	25.50	24.80	25.10	3,613
09 Nov 22	25.10000 -0.10	25.40	24.90	24.90	4,867
08 Nov 22	25.20000 -0.10	25.30	25.10	25.20	814
07 Nov 22	25.30000 +0.30	25.30	25.00	25.10	1,750
04 Nov 22	25.00000 -0.10	25.10	24.80	25.10	362
03 Nov 22	25.10000 -0.10	25.40	25.00	25.00	2,609
02 Nov 22	25.20000 +0.10	25.40	25.20	25.20	1,731
01 Nov 22	25.10000 -0.10	25.50	25.00	25.40	1,370
31 Oct 22	25.20000 +0.40	25.30	24.60	24.60	3,831
28 Oct 22	24.80000 +0.30	24.80	24.20	24.30	844
27 Oct 22	24.50000 +0.20	24.60	24.30	24.40	1,811
26 Oct 22	24.30000 +0.00	24.60	24.20	24.50	3,833
25 Oct 22	24.30000 +0.00	24.50	24.20	24.50	451
24 Oct 22	24.30000 +0.30	24.30	24.00	24.10	3,005
21 Oct 22	24.00000 +0.00	24.00	23.20	23.80	2,033
20 Oct 22	24.00000 +0.70	24.20	23.20	23.20	3,983
19 Oct 22	23.30000 -0.30	23.70	22.60	23.70	4,906
18 Oct 22	23.60000 +0.60	23.70	23.00	23.30	6,640
17 Oct 22	23.00000 +1.30	23.00	21.50	21.80	14,888
14 Oct 22	21.70000 +0.10	21.80	21.50	21.80	5,819
13 Oct 22	21.60000 +0.00	22.10	21.50	21.50	3,524
12 Oct 22	21.60000 -0.40	22.20	21.50	22.20	2,219
11 Oct 22	22.00000 -0.40	22.30	22.00	22.30	1,113
10 Oct 22	22.40000 +0.10	22.50	22.20	22.50	1,571
07 Oct 22	22.30000 +0.20	22.50	22.20	22.30	1,342
06 Oct 22	22.10000 +0.20	22.50	22.10	22.30	1,461
05 Oct 22	21.90000 -0.30	22.50	21.90	22.20	2,743
04 Oct 22	22.20000 +0.70	22.50	21.70	21.70	3,015
03 Oct 22	21.50000 -0.40	21.90	21.50	21.70	1,241
30 Sep 22	21.90000 +0.30	22.00	21.50	21.90	3,520
29 Sep 22	21.60000 +0.10	22.30	21.50	22.30	3,693
28 Sep 22	21.50000 -0.90	22.40	21.50	22.40	5,860
27 Sep 22	22.40000 +0.30	23.00	22.30	22.40	4,282
26 Sep 22	22.10000 -0.30	23.50	22.10	22.70	4,531
23 Sep 22	22.40000 -1.70	24.00	22.00	23.90	11,172
22 Sep 22	24.10000 -0.70	25.00	23.90	25.00	2,956
21 Sep 22	24.80000 -0.10	25.00	24.70	25.00	34
20 Sep 22	24.90000 -0.10	25.30	24.50	25.30	3,442
19 Sep 22	25.00000 +0.00	26.30	25.00	25.10	13,851
16 Sep 22	25.00000 -0.10	26.00	25.00	25.00	19,279
15 Sep 22	25.10000 +0.80	25.50	24.30	24.30	13,945
14 Sep 22	24.30000 -0.70	25.00	24.30	25.00	3,261
13 Sep 22	25.00000 +0.20	25.80	25.00	25.00	3,668
12 Sep 22	24.80000 +0.00	25.10	24.60	24.60	4,055
09 Sep 22	24.80000 -1.00	25.80	24.50	25.50	6,268
08 Sep 22	25.80000 +1.60	25.80	24.30	24.50	2,568
07 Sep 22	24.20000 -0.90	25.00	24.20	25.00	1,873
06 Sep 22	25.10000 +0.10	25.30	24.70	24.90	1,847
05 Sep 22	25.00000 -0.40	25.20	24.60	24.80	4,916
02 Sep 22	25.40000 +1.90	25.70	23.80	23.80	3,396
01 Sep 22	23.50000 -1.60	25.50	23.50	24.90	5,037
31 Aug 22	25.10000 -0.60	26.00	25.10	25.60	2,870
30 Aug 22	25.70000 +0.60	26.60	25.40	25.40	3,605
29 Aug 22	25.10000 -0.30	25.30	24.60	25.20	5,379
26 Aug 22	25.40000 +0.60	25.40	24.30	25.10	6,530
25 Aug 22	24.80000 -0.80	25.40	24.70	25.40	1,629
24 Aug 22	25.60000 -0.10	25.70	25.60	25.70	10,551
23 Aug 22	25.70000 +0.60	25.90	25.30	25.30	15,382
22 Aug 22	25.10000 -0.90	27.50	24.70	26.50	47,293
19 Aug 22	26.00000 +0.00	26.80	26.00	26.00	7,700
18 Aug 22	26.00000 +0.20	26.00	25.50	25.50	6,869
17 Aug 22	25.80000 -0.40	26.10	25.20	26.10	4,550
16 Aug 22	26.20000 +0.50	26.20	25.60	25.70	4,670
15 Aug 22	25.70000 -1.00	26.30	25.70	26.20	4,086
12 Aug 22	26.70000 +1.00	26.70	26.20	26.20	3,963
11 Aug 22	25.70000 +0.20	26.10	25.30	25.30	1,791
10 Aug 22	25.50000 +0.00	25.70	25.20	25.70	1,477
09 Aug 22	25.50000 -0.30	25.90	25.30	25.90	4,123
08 Aug 22	25.80000 +0.80	26.30	25.10	25.10	3,837
05 Aug 22	25.00000 -0.70	26.30	25.00	26.00	4,815
04 Aug 22	25.70000 -0.60	26.60	25.50	26.40	2,671
03 Aug 22	26.30000 -0.20	26.60	26.30	26.50	2,051
02 Aug 22	26.50000 -0.30	27.10	26.50	27.00	2,123
01 Aug 22	26.80000 +0.50	27.10	26.40	26.60	2,537
29 Jul 22	26.30000 +0.00	26.60	26.30	26.40	1,185
28 Jul 22	26.30000 +0.40	26.60	26.00	26.00	1,968
27 Jul 22	25.90000 +0.90	26.00	24.90	24.90	1,754
26 Jul 22	25.00000 -0.30	25.20	24.60	25.20	1,643
25 Jul 22	25.30000 -0.40	26.40	25.30	25.60	8,567
22 Jul 22	25.70000 -0.80	26.70	25.70	26.50	1,881
21 Jul 22	26.50000 +0.60	26.80	26.00	26.20	4,117
20 Jul 22	25.90000 +0.80	26.10	24.90	25.20	3,926
19 Jul 22	25.10000 +0.10	25.20	24.80	24.80	1,865
18 Jul 22	25.00000 +0.20	25.10	24.50	24.80	6,617
15 Jul 22	24.80000 +1.10	24.80	23.80	24.00	4,145
14 Jul 22	23.70000 -0.10	24.40	23.60	24.00	7,619
13 Jul 22	23.80000 -0.70	24.80	23.40	24.80	1,172
12 Jul 22	24.50000 -0.30	24.80	24.20	24.80	2,450
11 Jul 22	24.80000 +0.60	25.10	24.20	24.30	7,013
08 Jul 22	24.20000 +0.20	24.40	23.90	23.90	1,940
07 Jul 22	24.00000 +0.90	24.00	23.20	23.20	2,643
06 Jul 22	23.10000 +0.20	23.10	22.70	22.70	1,401
05 Jul 22	22.90000 -1.30	24.30	22.90	24.30	4,551
04 Jul 22	24.20000 -0.10	24.60	23.90	24.20	5,636
01 Jul 22	24.30000 +0.40	24.70	24.00	24.00	3,129
30 Jun 22	23.90000 -1.00	24.90	23.40	24.90	5,668
29 Jun 22	24.90000 -1.30	25.80	24.50	25.80	9,189
28 Jun 22	26.20000 +0.60	26.30	25.70	26.10	3,170
27 Jun 22	25.60000 -0.10	26.40	25.50	25.50	5,119
24 Jun 22	25.70000 -0.10	26.10	25.50	25.90	4,028
23 Jun 22	25.80000 -0.80	26.60	25.50	26.60	5,266
22 Jun 22	26.60000 -0.50	27.30	26.30	27.20	6,366
21 Jun 22	27.10000 +0.40	28.10	26.80	26.80	4,902
20 Jun 22	26.70000 +0.40	27.80	26.50	26.70	9,310
17 Jun 22	26.30000 +1.30	27.40	24.70	25.10	18,342
16 Jun 22	25.00000 -1.60	26.60	25.00	26.60	4,975
15 Jun 22	26.60000 +1.50	26.60	25.30	25.40	2,484
14 Jun 22	25.10000 -0.70	26.50	24.80	26.10	8,965
13 Jun 22	25.80000 -2.40	28.00	25.80	27.80	9,648
10 Jun 22	28.20000 +0.30	28.20	27.90	28.10	3,243
09 Jun 22	27.90000 -0.40	28.30	27.90	28.30	5,953
08 Jun 22	28.30000 +0.10	28.70	28.30	28.30	2,076
07 Jun 22	28.20000 +0.20	28.30	27.90	27.90	3,299
06 Jun 22	28.00000 +0.20	28.40	27.90	28.20	1,945
03 Jun 22	27.80000 -0.50	28.90	27.80	28.50	8,829
02 Jun 22	28.30000 +0.60	28.30	27.80	27.80	7,914
01 Jun 22	27.70000 +0.40	27.90	26.90	27.60	6,378
31 May 22	27.30000 +0.90	27.80	26.10	26.20	44,823
30 May 22	26.40000 +0.50	27.00	25.80	25.80	13,426
27 May 22	25.90000 +1.30	26.20	24.50	24.90	7,741
26 May 22	24.60000 +0.10	24.60	24.60	24.60	675
25 May 22	24.50000 +0.30	24.50	23.80	24.10	4,150
24 May 22	24.20000 +0.40	24.20	23.40	23.40	3,160
23 May 22	23.80000 +0.10	24.00	23.50	23.90	5,152
20 May 22	23.70000 -0.10	24.10	23.50	23.90	4,418
19 May 22	23.80000 +0.10	23.90	23.50	23.90	6,064
18 May 22	23.70000 +0.30	24.20	23.40	23.40	14,840
17 May 22	23.40000 +0.00	23.60	23.40	23.50	2,975
16 May 22	23.40000 +0.20	23.50	23.00	23.00	217
13 May 22	23.20000 +0.50	23.40	23.00	23.00	2,049
12 May 22	22.70000 +0.20	22.90	21.50	22.00	7,935
11 May 22	22.50000 +0.60	22.90	22.10	22.20	5,097
10 May 22	21.90000 -0.60	22.90	21.90	22.70	7,937
09 May 22	22.50000 -0.60	23.30	22.50	23.30	2,442
06 May 22	23.10000 -1.30	24.60	23.10	24.60	2,876
05 May 22	24.40000 +0.30	24.60	24.30	24.40	494
04 May 22	24.10000 +0.10	24.50	24.10	24.20	1,137
03 May 22	24.00000 +0.20	24.40	23.80	23.90	9,479
02 May 22	23.80000 -0.90	25.00	23.80	25.00	9,378
29 Apr 22	24.70000 +0.40	25.00	24.60	24.60	5,289
28 Apr 22	24.30000 -0.60	24.90	24.30	24.90	2,776
27 Apr 22	24.90000 +0.20	24.90	24.40	24.60	7,473
26 Apr 22	24.70000 +0.80	25.00	24.20	24.30	6,253
25 Apr 22	23.90000 -0.60	24.70	23.90	24.50	7,010
22 Apr 22	24.50000 -0.50	24.80	24.40	24.80	2,085
21 Apr 22	25.00000 +1.90	25.00	23.70	23.80	6,237
20 Apr 22	23.10000 +0.30	23.10	22.60	22.60	911
19 Apr 22	22.80000 +0.20	22.90	22.50	22.90	2,470
14 Apr 22	22.60000 -0.30	22.90	22.60	22.90	1,764
13 Apr 22	22.90000 +0.20	23.00	22.60	22.60	2,634
12 Apr 22	22.70000 -0.70	23.50	22.70	23.30	4,246
11 Apr 22	23.40000 +0.00	23.60	23.10	23.10	5,764
08 Apr 22	23.40000 +0.30	23.70	23.40	23.40	3,551
07 Apr 22	23.10000 -0.40	23.80	23.10	23.80	2,018
06 Apr 22	23.50000 +0.00	24.00	23.50	23.70	3,595
05 Apr 22	23.50000 -0.90	24.50	23.50	24.10	15,227
04 Apr 22	24.40000 +0.00	25.10	23.90	25.10	4,365
01 Apr 22	24.40000 +0.50	25.20	24.00	24.20	7,889
31 Mar 22	23.90000 -0.20	24.30	23.90	24.00	248
30 Mar 22	24.10000 -0.40	24.40	23.70	24.40	2,872
29 Mar 22	24.50000 +0.60	24.50	24.00	24.30	3,924
28 Mar 22	23.90000 +0.20	24.40	23.90	24.00	1,694
25 Mar 22	23.70000 -0.50	24.50	23.70	24.20	5,358
24 Mar 22	24.20000 +0.20	24.50	24.20	24.30	3,050
23 Mar 22	24.00000 +0.50	25.00	23.70	24.10	14,056
22 Mar 22	23.50000 +0.10	23.50	23.10	23.40	983
21 Mar 22	23.40000 +0.20	23.50	23.40	23.40	285
18 Mar 22	23.20000 -0.40	23.70	23.20	23.70	998
17 Mar 22	23.60000 +0.00	24.00	23.60	23.80	315
16 Mar 22	23.60000 +1.10	23.60	22.70	22.70	3,599
15 Mar 22	22.50000 -0.20	22.80	22.40	22.70	1,408
14 Mar 22	22.70000 +0.60	22.70	22.40	22.40	1,952
11 Mar 22	22.10000 +0.00	22.50	22.00	22.10	2,343
10 Mar 22	22.10000 +0.70	22.90	21.80	21.80	2,261
09 Mar 22	21.40000 +1.40	22.10	21.40	21.40	1,648
08 Mar 22	20.00000 -0.30	21.10	19.90	20.00	6,975
07 Mar 22	20.30000 -1.40	21.70	19.40	20.80	19,700
04 Mar 22	21.70000 -0.40	21.70	21.00	21.70	3,997
03 Mar 22	22.10000 +0.40	22.10	21.50	21.70	349
02 Mar 22	21.70000 +0.30	22.00	20.90	21.10	4,536
01 Mar 22	21.40000 -1.10	22.90	21.40	22.90	2,603
28 Feb 22	22.50000 +0.20	22.60	21.50	22.10	22,069
25 Feb 22	22.30000 -0.10	23.00	21.90	22.90	8,653
24 Feb 22	22.40000 -0.90	22.50	21.70	22.50	7,552
23 Feb 22	23.30000 +0.10	23.60	23.20	23.30	3,041
22 Feb 22	23.20000 -0.50	23.40	22.30	22.30	4,408
21 Feb 22	23.70000 -0.10	23.90	23.10	23.90	7,377
18 Feb 22	23.80000 +0.10	24.00	23.60	23.70	4,278
17 Feb 22	23.70000 +0.30	24.00	23.50	23.50	3,583
16 Feb 22	23.40000 -0.50	24.00	23.40	23.90	666
15 Feb 22	23.90000 +1.10	23.90	22.80	22.80	12,269
14 Feb 22	22.80000 -1.20	24.00	21.80	24.00	13,267
11 Feb 22	24.00000 -0.30	24.30	24.00	24.10	899
10 Feb 22	24.30000 +0.20	24.50	24.10	24.20	494
09 Feb 22	24.10000 +0.20	24.40	23.90	23.90	2,466
08 Feb 22	23.90000 +0.00	24.20	23.90	23.90	642
07 Feb 22	23.90000 -0.90	24.80	23.80	24.80	3,509
04 Feb 22	24.80000 +0.80	25.00	24.30	24.30	3,558
03 Feb 22	24.00000 -0.50	24.50	24.00	24.30	287
02 Feb 22	24.50000 +0.20	24.60	24.10	24.30	3,465
01 Feb 22	24.30000 +0.20	24.50	24.30	24.30	952
31 Jan 22	24.10000 -0.30	24.50	23.80	24.50	2,464
28 Jan 22	24.40000 +0.00	24.60	24.30	24.60	4,689
27 Jan 22	24.40000 +0.00	24.60	24.40	24.50	2,388
26 Jan 22	24.40000 +0.10	24.70	24.30	24.30	2,752
25 Jan 22	24.30000 -0.10	24.60	24.20	24.40	3,748
24 Jan 22	24.40000 +0.00	24.40	24.00	24.40	25,956
21 Jan 22	24.40000 +0.10	24.70	24.30	24.30	774
20 Jan 22	24.30000 +0.00	24.60	24.30	24.40	1,550
19 Jan 22	24.30000 +0.00	24.50	24.30	24.40	2,030
18 Jan 22	24.30000 -0.10	24.50	24.30	24.40	1,274
17 Jan 22	24.40000 -0.20	24.90	24.40	24.90	1,366
14 Jan 22	24.60000 -0.20	24.90	24.60	24.90	478
13 Jan 22	24.80000 +0.40	25.00	24.50	24.80	1,940
12 Jan 22	24.40000 -0.30	25.10	24.40	24.80	2,063
11 Jan 22	24.70000 +0.10	25.40	24.40	24.40	4,182
10 Jan 22	24.60000 -0.10	25.00	24.10	24.70	5,721
07 Jan 22	24.70000 -0.10	24.90	24.30	24.50	3,144
06 Jan 22	24.80000 +0.10	25.10	24.70	24.90	1,629
05 Jan 22	24.70000 -0.40	25.50	24.70	25.40	2,129
04 Jan 22	25.10000 -0.60	25.90	24.60	25.80	5,716
03 Jan 22	25.70000 +0.20	25.90	25.50	25.70	2,863
30 Dec 21	25.50000 +0.60	25.50	25.30	25.30	2,158
29 Dec 21	24.90000 +0.00	25.30	24.90	25.20	1,714
28 Dec 21	24.90000 -0.30	25.30	24.90	25.00	1,374
27 Dec 21	25.20000 +0.40	25.40	24.90	24.90	1,408
23 Dec 21	24.80000 +0.30	25.00	24.60	24.70	638
22 Dec 21	24.50000 -0.60	24.80	24.40	24.80	1,173
21 Dec 21	25.10000 +0.60	25.10	24.40	24.40	3,000
20 Dec 21	24.50000 +0.30	24.50	23.90	24.30	6,269
17 Dec 21	24.20000 -1.00	25.20	24.20	25.20	6,142
16 Dec 21	25.20000 +0.40	25.30	25.00	25.10	1,264
15 Dec 21	24.80000 -0.40	25.30	24.80	25.30	1,380
14 Dec 21	25.20000 +0.00	25.40	25.00	25.00	1,483
13 Dec 21	25.20000 -0.10	25.70	24.70	24.70	4,192
10 Dec 21	25.30000 +0.80	25.40	24.30	24.30	3,559
09 Dec 21	24.50000 -0.50	25.10	24.50	24.80	3,436
08 Dec 21	25.00000 +0.90	25.20	24.10	24.10	4,362
07 Dec 21	24.10000 -0.20	24.50	23.70	24.10	7,015
06 Dec 21	24.30000 -0.30	24.90	23.70	24.90	3,982
03 Dec 21	24.60000 +0.00	25.10	24.50	24.50	1,395
02 Dec 21	24.60000 -0.40	24.90	24.20	24.70	2,051
01 Dec 21	25.00000 -0.10	25.40	24.80	25.40	757
30 Nov 21	25.10000 +0.90	25.10	23.90	24.00	5,151
29 Nov 21	24.20000 +0.00	25.10	23.90	24.40	12,747
26 Nov 21	24.20000 -1.20	25.10	24.20	24.90	15,864
25 Nov 21	25.40000 +0.80	25.40	24.20	24.30	3,779
24 Nov 21	24.60000 -0.30	24.80	24.20	24.80	7,976
23 Nov 21	24.90000 +0.30	24.90	24.20	24.50	5,821
22 Nov 21	24.60000 +0.80	24.70	23.50	23.70	9,470
19 Nov 21	23.80000 +0.90	24.30	23.60	24.20	16,157
18 Nov 21	22.90000 -0.30	23.90	22.70	23.00	10,774
17 Nov 21	23.20000 -0.10	23.50	23.00	23.30	2,452
16 Nov 21	23.30000 -0.40	23.70	23.30	23.40	1,341
15 Nov 21	23.70000 +0.20	24.00	23.40	23.80	8,202
12 Nov 21	23.50000 -0.30	24.00	23.50	23.80	2,903
11 Nov 21	23.80000 +0.40	23.90	23.20	23.40	10,094
10 Nov 21	23.40000 -0.40	24.00	23.40	23.80	3,005
09 Nov 21	23.80000 +0.20	23.80	23.50	23.70	1,356
08 Nov 21	23.60000 -0.30	23.80	23.50	23.80	1,948
05 Nov 21	23.90000 +0.10	24.00	23.70	23.70	567
04 Nov 21	23.80000 -0.10	24.00	23.60	23.80	1,934
03 Nov 21	23.90000 +0.00	24.10	23.70	23.80	5,814
02 Nov 21	23.90000 +0.40	23.90	23.50	23.60	661
01 Nov 21	23.50000 -0.10	23.90	23.30	23.80	4,883
29 Oct 21	23.60000 +0.00	23.80	23.40	23.50	3,791
28 Oct 21	23.60000 -0.30	23.90	23.50	23.80	2,669
27 Oct 21	23.90000 -0.30	24.40	23.70	24.30	6,488
26 Oct 21	24.20000 +0.10	24.30	23.80	23.80	3,286
25 Oct 21	24.10000 +0.30	24.10	23.50	23.80	2,613
22 Oct 21	23.80000 -0.30	24.10	22.90	23.80	4,974
21 Oct 21	24.10000 -0.50	24.90	24.00	24.50	4,467
20 Oct 21	24.60000 -0.30	24.90	24.50	24.70	1,551
19 Oct 21	24.90000 -0.10	25.10	24.80	25.00	2,358
18 Oct 21	25.00000 +0.00	25.20	24.90	24.90	1,950
15 Oct 21	25.00000 +0.00	25.20	24.90	25.20	1,397
14 Oct 21	25.00000 -0.10	25.50	24.70	25.30	3,808
13 Oct 21	25.10000 +0.10	25.40	24.80	25.00	6,770
12 Oct 21	25.00000 +0.00	25.20	24.80	25.10	3,261
11 Oct 21	25.00000 +0.10	25.40	25.00	25.10	3,850
08 Oct 21	24.90000 -0.30	25.50	24.90	25.10	4,910
07 Oct 21	25.20000 +0.20	25.70	25.00	25.00	14,407
06 Oct 21	25.00000 -0.10	25.20	24.70	25.00	1,321
05 Oct 21	25.10000 -0.40	25.80	25.10	25.70	2,944
04 Oct 21	25.50000 -0.20	25.90	25.50	25.60	6,120
01 Oct 21	25.70000 +0.70	25.70	24.50	24.70	4,793
30 Sep 21	25.00000 -0.50	25.80	25.00	25.70	3,582
29 Sep 21	25.50000 +0.50	25.90	25.20	25.20	2,582
28 Sep 21	25.00000 -0.90	26.00	25.00	25.70	6,618
27 Sep 21	25.90000 +0.90	25.90	25.20	25.50	2,887
24 Sep 21	25.00000 -0.40	25.90	24.60	25.40	5,971
23 Sep 21	25.40000 +0.20	25.60	25.40	25.60	3,029
22 Sep 21	25.20000 -0.40	25.90	25.20	25.40	5,405
21 Sep 21	25.60000 -0.20	26.00	25.60	25.90	4,691
20 Sep 21	25.80000 +0.00	25.90	25.50	25.60	5,731
17 Sep 21	25.80000 -0.30	26.00	25.70	25.90	2,355
16 Sep 21	26.10000 +0.20	26.10	25.60	25.90	4,087
15 Sep 21	25.90000 +0.00	25.90	25.60	25.90	2,984
14 Sep 21	25.90000 +0.00	25.90	25.60	25.60	3,869
13 Sep 21	25.90000 +0.30	26.10	25.40	25.90	8,850
10 Sep 21	25.60000 -0.30	26.00	25.60	26.00	1,862
09 Sep 21	25.90000 +0.40	25.90	25.40	25.60	2,954
08 Sep 21	25.50000 -0.40	25.90	25.50	25.70	3,201
07 Sep 21	25.90000 +0.10	25.90	25.40	25.80	7,985
06 Sep 21	25.80000 +0.00	26.00	25.50	26.00	3,867
03 Sep 21	25.80000 +0.10	26.00	25.70	25.90	3,590
02 Sep 21	25.70000 -0.30	26.10	25.60	26.10	7,053
01 Sep 21	26.00000 +0.20	26.20	25.70	26.20	5,859
31 Aug 21	25.80000 +1.60	26.30	24.30	24.40	27,667
30 Aug 21	24.20000 +0.80	24.40	23.50	23.50	13,275
27 Aug 21	23.40000 +0.60	23.40	23.00	23.00	651
26 Aug 21	22.80000 -0.10	23.40	22.80	23.00	1,092
25 Aug 21	22.90000 -0.30	23.50	22.90	23.20	2,175
24 Aug 21	23.20000 +0.60	23.40	22.90	22.90	2,936
23 Aug 21	22.60000 +0.10	23.50	22.60	22.70	6,114
20 Aug 21	22.50000 +0.00	22.50	22.10	22.50	1,203
19 Aug 21	22.50000 -0.80	23.30	22.10	23.30	4,734
18 Aug 21	23.30000 -0.40	23.60	23.00	23.40	9,956
17 Aug 21	23.70000 +1.90	23.80	21.40	21.60	16,035
16 Aug 21	21.80000 +0.30	21.80	21.50	21.60	1,601
13 Aug 21	21.50000 -0.10	21.80	21.50	21.70	1,174
12 Aug 21	21.60000 +0.30	21.70	21.30	21.30	4,148
11 Aug 21	21.30000 +0.40	21.30	20.90	20.90	2,569
10 Aug 21	20.90000 -0.10	21.00	20.60	21.00	4,490
09 Aug 21	21.00000 -0.40	21.30	21.00	21.30	1,520
06 Aug 21	21.40000 +0.20	21.60	21.20	21.20	3,144
05 Aug 21	21.20000 -0.20	21.50	20.80	21.50	3,180
04 Aug 21	21.40000 +0.00	21.50	21.40	21.40	516
03 Aug 21	21.40000 -0.30	21.60	21.40	21.50	489
02 Aug 21	21.70000 +0.10	21.80	21.50	21.80	2,089
30 Jul 21	21.60000 -0.10	21.90	21.60	21.80	948
29 Jul 21	21.70000 -0.40	22.00	21.70	22.00	652
28 Jul 21	22.10000 +0.40	22.30	21.80	21.80	4,098
27 Jul 21	21.70000 +0.20	21.70	21.40	21.40	2,318
26 Jul 21	21.50000 +0.00	21.80	21.50	21.60	3,406
23 Jul 21	21.50000 +0.40	21.50	21.50	21.50	2,772
22 Jul 21	21.10000 -0.20	21.50	21.10	21.30	1,436
21 Jul 21	21.30000 +0.10	21.30	21.00	21.00	1,984
20 Jul 21	21.20000 +0.20	21.20	20.80	21.10	1,171
19 Jul 21	21.00000 -0.60	21.80	21.00	21.80	6,063
16 Jul 21	21.60000 +0.30	21.60	21.20	21.50	2,926
15 Jul 21	21.30000 -0.20	21.90	21.30	21.60	5,263
14 Jul 21	21.50000 -0.20	21.60	21.10	21.50	3,854
13 Jul 21	21.70000 +0.20	21.70	21.40	21.50	3,198
12 Jul 21	21.50000 -0.10	21.80	21.50	21.60	3,225
09 Jul 21	21.60000 +0.90	21.60	21.10	21.50	4,623
08 Jul 21	20.70000 -0.50	21.30	20.70	21.30	3,220
07 Jul 21	21.20000 -0.60	21.90	20.80	21.80	12,904
06 Jul 21	21.80000 -0.10	22.00	21.70	21.80	2,477
05 Jul 21	21.90000 +0.20	22.00	21.10	21.50	5,430
02 Jul 21	21.70000 +0.40	21.80	21.30	21.50	4,794
01 Jul 21	21.30000 +0.80	21.30	20.50	20.80	2,849
30 Jun 21	20.50000 -0.30	21.20	20.40	21.00	5,797
29 Jun 21	20.80000 -0.20	21.10	20.60	21.10	2,637
28 Jun 21	21.00000 +0.00	21.10	20.70	21.00	5,104
25 Jun 21	21.00000 +0.10	21.10	20.90	21.00	2,404
24 Jun 21	20.90000 -0.10	21.30	20.90	21.00	5,772
23 Jun 21	21.00000 +0.00	21.00	20.30	21.00	4,344
22 Jun 21	21.00000 +0.30	21.00	20.50	20.80	2,788
21 Jun 21	20.70000 -0.70	21.40	20.50	21.40	4,386
18 Jun 21	21.40000 -0.40	21.90	21.40	21.90	4,294
17 Jun 21	21.80000 -0.20	22.00	21.70	22.00	1,502
16 Jun 21	22.00000 -0.10	22.10	21.50	22.10	6,841
15 Jun 21	22.10000 +0.20	22.20	21.90	22.00	1,462
14 Jun 21	21.90000 +0.00	22.00	21.70	22.00	1,990
11 Jun 21	21.90000 +0.30	21.90	21.30	21.60	2,599
10 Jun 21	21.60000 -0.50	22.30	21.60	22.20	2,167
09 Jun 21	22.10000 -0.10	22.90	22.00	22.10	3,354
08 Jun 21	22.20000 +0.40	22.30	21.80	21.80	3,255
07 Jun 21	21.80000 +0.30	21.90	21.60	21.80	3,847
04 Jun 21	21.50000 -0.70	22.20	21.10	22.20	4,816
03 Jun 21	22.20000 -0.20	22.30	22.10	22.30	575
02 Jun 21	22.40000 +0.20	22.40	22.00	22.30	2,223
01 Jun 21	22.20000 +0.50	22.20	21.70	21.90	1,258
31 May 21	21.70000 +0.30	22.00	21.40	21.40	1,277
28 May 21	21.40000 -0.10	21.60	21.30	21.30	1,986
27 May 21	21.50000 +0.00	21.60	21.30	21.60	1,160
26 May 21	21.50000 -0.10	21.80	21.50	21.80	701
25 May 21	21.60000 -0.10	21.90	21.60	21.70	1,927
21 May 21	21.70000 +0.20	21.70	21.50	21.50	1,058
20 May 21	21.50000 +0.20	21.50	20.90	21.40	2,415
19 May 21	21.30000 +0.10	21.40	21.00	21.00	939
18 May 21	21.20000 +0.10	21.50	21.10	21.40	2,300
17 May 21	21.10000 -0.10	21.20	20.90	21.20	2,402
14 May 21	21.20000 -0.20	21.30	20.90	21.20	1,932
13 May 21	21.40000 +0.10	21.40	20.90	21.10	986
12 May 21	21.30000 +0.30	21.30	20.50	21.00	4,599
11 May 21	21.00000 -0.30	21.30	21.00	21.00	5,029
10 May 21	21.30000 -0.80	22.10	21.10	21.90	7,518
07 May 21	22.10000 +0.20	22.20	21.80	21.90	2,877
06 May 21	21.90000 +0.00	23.00	21.70	21.90	6,794
05 May 21	21.90000 +0.70	21.90	20.90	21.40	6,441
04 May 21	21.20000 -0.90	22.30	21.20	22.00	1,748
03 May 21	22.10000 +0.10	22.40	22.00	22.20	1,429
30 Apr 21	22.00000 +0.00	22.30	21.80	22.00	3,279
29 Apr 21	22.00000 -0.60	22.80	22.00	22.50	6,735
28 Apr 21	22.60000 +0.90	22.60	21.70	21.70	6,334
27 Apr 21	21.70000 -0.10	22.20	21.50	22.10	5,646
26 Apr 21	21.80000 -1.10	23.50	21.80	23.00	9,641
23 Apr 21	22.90000 +0.50	23.00	22.10	22.30	2,615
22 Apr 21	22.40000 +0.10	22.50	22.30	22.50	1,026
21 Apr 21	22.30000 +0.10	22.40	22.00	22.20	3,518
20 Apr 21	22.20000 -0.70	22.80	22.20	22.80	3,096
19 Apr 21	22.90000 +0.70	23.20	22.10	22.10	7,209
16 Apr 21	22.20000 -0.60	22.80	21.90	22.40	19,469
15 Apr 21	22.80000 -0.10	23.20	22.50	23.20	3,336
14 Apr 21	22.90000 -1.00	23.60	22.80	23.60	7,986
13 Apr 21	23.90000 +0.30	24.30	23.60	23.80	1,939
12 Apr 21	23.60000 -0.10	23.70	23.40	23.50	5,596
09 Apr 21	23.70000 +0.10	24.20	23.70	23.70	6,074
08 Apr 21	23.60000 +0.10	24.00	23.20	24.00	4,565
07 Apr 21	23.50000 -0.70	24.70	23.40	24.40	10,693
06 Apr 21	24.20000 +0.40	24.20	23.40	23.80	12,126
01 Apr 21	23.80000 +0.00	23.80	23.30	23.80	3,285
31 Mar 21	23.80000 +0.40	24.40	23.30	23.50	7,642
30 Mar 21	23.40000 -0.10	23.70	23.10	23.50	8,689
29 Mar 21	23.50000 +0.10	23.50	22.80	23.00	5,419
26 Mar 21	23.40000 +1.00	23.50	22.30	22.40	6,643
25 Mar 21	22.40000 -0.30	23.00	22.20	23.00	1,497
24 Mar 21	22.70000 -0.70	23.20	22.70	23.20	3,521
23 Mar 21	23.40000 +0.60	23.50	22.50	22.90	9,098
22 Mar 21	22.80000 -0.20	22.80	22.40	22.80	9,313
19 Mar 21	23.00000 +0.10	23.10	21.90	22.30	4,296
18 Mar 21	22.90000 +0.50	23.50	22.70	22.70	10,341
17 Mar 21	22.40000 -0.30	22.80	22.40	22.60	2,357
16 Mar 21	22.70000 +0.00	22.80	22.10	22.70	3,690
15 Mar 21	22.70000 -0.20	23.30	22.50	23.10	3,335
12 Mar 21	22.90000 +0.10	23.20	22.80	22.80	3,117
11 Mar 21	22.80000 +0.00	23.30	22.80	23.00	4,354
10 Mar 21	22.80000 -0.80	23.30	22.80	23.30	5,176
09 Mar 21	23.60000 +1.00	23.70	22.60	22.60	24,811
08 Mar 21	22.60000 +0.90	22.60	21.50	21.70	13,906
05 Mar 21	21.70000 -0.30	22.20	21.30	22.20	4,901
04 Mar 21	22.00000 -0.70	22.40	21.90	22.30	3,237
03 Mar 21	22.70000 +1.00	22.70	21.60	22.00	5,325
02 Mar 21	21.70000 -0.60	22.30	21.70	22.10	3,086
01 Mar 21	22.30000 +1.20	22.30	21.10	21.10	5,163
26 Feb 21	21.10000 -0.90	21.60	20.80	21.60	11,032
25 Feb 21	22.00000 -0.60	22.70	21.70	22.60	10,382
24 Feb 21	22.60000 +1.80	22.70	21.00	21.00	8,358
23 Feb 21	20.80000 -1.00	21.80	20.80	21.80	6,255
22 Feb 21	21.80000 +1.00	21.90	21.00	21.00	6,229
19 Feb 21	20.80000 -0.80	21.10	20.60	20.90	5,229
18 Feb 21	21.60000 -0.40	22.30	21.60	22.10	8,271
17 Feb 21	22.00000 -0.20	22.60	22.00	22.10	5,466
16 Feb 21	22.20000 +0.10	22.90	22.00	22.20	8,035
15 Feb 21	22.10000 +0.50	22.70	21.90	22.40	22,232
12 Feb 21	21.60000 +1.70	21.60	19.85	19.85	10,427
11 Feb 21	19.90000 +0.15	20.40	19.70	19.75	5,902
10 Feb 21	19.75000 -0.25	20.30	19.45	20.00	7,197
09 Feb 21	20.00000 -0.60	20.50	20.00	20.50	1,849
08 Feb 21	20.60000 -0.40	21.20	20.60	20.90	5,752
05 Feb 21	21.00000 +0.20	21.00	19.95	21.00	10,021
04 Feb 21	20.80000 -1.50	22.40	20.70	22.40	18,989
03 Feb 21	22.30000 +1.60	22.50	21.00	21.00	12,709
02 Feb 21	20.70000 -0.70	21.50	20.60	21.40	16,148
01 Feb 21	21.40000 +1.20	21.40	20.10	20.40	10,466
29 Jan 21	20.20000 +0.30	20.50	19.40	19.85	28,632
28 Jan 21	19.90000 +0.35	19.90	19.40	19.50	43,074
27 Jan 21	19.55000 -0.15	19.75	19.40	19.75	17,579
26 Jan 21	19.70000 -0.05	19.85	19.50	19.85	11,169
25 Jan 21	19.75000 +0.00	19.85	19.55	19.80	8,089
22 Jan 21	19.75000 +0.05	19.80	19.60	19.75	13,934
21 Jan 21	19.70000 +0.00	19.75	19.55	19.60	11,158
20 Jan 21	19.70000 +0.05	19.75	19.60	19.70	13,014
19 Jan 21	19.65000 +0.00	19.80	19.50	19.50	8,016
18 Jan 21	19.65000 +0.35	19.80	19.30	19.50	6,740
15 Jan 21	19.30000 -0.55	19.80	19.20	19.65	10,394
14 Jan 21	19.85000 +0.15	19.85	19.65	19.70	12,126
13 Jan 21	19.70000 +0.05	19.70	19.60	19.65	20,442
12 Jan 21	19.65000 +0.25	19.65	19.40	19.60	13,111
11 Jan 21	19.40000 -0.10	19.60	19.25	19.50	11,678
08 Jan 21	19.50000 +0.00	19.60	19.35	19.50	16,674
07 Jan 21	19.50000 +0.15	19.70	19.25	19.35	40,445
06 Jan 21	19.35000 +0.35	19.60	19.00	19.00	43,836
05 Jan 21	19.00000 -0.20	19.25	18.55	19.10	10,941
04 Jan 21	19.20000 +0.85	19.35	18.50	18.50	15,193
30 Dec 20	18.35000 +0.35	18.55	18.00	18.05	4,582
29 Dec 20	18.00000 -0.90	19.05	17.80	19.05	18,499
28 Dec 20	18.90000 -0.10	19.45	18.70	19.35	13,598
23 Dec 20	19.00000 +0.00	19.50	18.90	18.90	46,672
22 Dec 20	19.00000 +2.05	19.05	17.70	17.70	71,563
21 Dec 20	16.95000 -0.25	17.05	16.40	17.05	6,767
18 Dec 20	17.20000 +0.40	17.20	16.50	16.75	37,525
17 Dec 20	16.80000 +0.00	16.85	16.50	16.65	6,106
16 Dec 20	16.80000 +0.45	16.80	16.30	16.75	5,787
15 Dec 20	16.35000 +0.40	16.45	15.95	15.95	3,097
14 Dec 20	15.95000 +0.20	15.95	15.20	15.50	10,531
11 Dec 20	15.75000 -1.05	16.70	15.65	16.70	7,679
10 Dec 20	16.80000 +0.00	17.45	16.00	17.45	18,099
09 Dec 20	16.80000 +0.35	17.05	16.50	16.60	8,621
08 Dec 20	16.45000 +0.20	16.75	15.85	16.10	10,192
07 Dec 20	16.25000 -1.10	17.55	16.25	17.55	10,266
04 Dec 20	17.35000 +0.45	17.35	16.90	16.95	10,834
03 Dec 20	16.90000 +0.70	17.00	16.35	16.45	8,860
02 Dec 20	16.20000 +0.65	16.60	15.40	15.60	12,106
01 Dec 20	15.55000 +0.70	15.65	15.00	15.00	25,938
30 Nov 20	14.85000 -0.05	15.15	14.85	15.00	7,123
27 Nov 20	14.90000 +0.00	15.00	14.90	15.00	2,271
26 Nov 20	14.90000 -0.10	15.35	14.80	15.15	8,514
25 Nov 20	15.00000 +0.35	15.15	14.75	14.80	11,326
24 Nov 20	14.65000 +0.30	15.45	14.45	14.55	14,817
23 Nov 20	14.35000 +1.30	14.70	13.20	13.30	21,549
20 Nov 20	13.05000 -0.65	13.65	12.90	13.65	13,365
19 Nov 20	13.70000 +0.25	13.80	12.85	13.40	63,309
18 Nov 20	13.45000 +0.00	13.50	13.35	13.35	9,983
17 Nov 20	13.45000 +0.10	13.60	13.25	13.25	40,955
16 Nov 20	13.35000 +0.35	13.65	13.30	13.50	46,176
13 Nov 20	13.00000 +0.70	13.20	12.30	12.35	10,148
12 Nov 20	12.30000 +0.00	12.40	12.20	12.40	1,675
11 Nov 20	12.30000 +0.25	12.40	12.05	12.20	7,674
10 Nov 20	12.05000 -0.05	12.35	12.00	12.10	12,396
09 Nov 20	12.10000 +0.45	12.20	11.60	11.70	5,254
06 Nov 20	11.65000 +0.05	11.65	11.50	11.55	328
05 Nov 20	11.60000 -0.05	11.80	11.45	11.75	5,351
04 Nov 20	11.65000 -0.10	11.90	11.50	11.85	5,628
03 Nov 20	11.75000 +0.40	11.80	11.35	11.35	4,378
02 Nov 20	11.35000 -0.05	11.50	11.35	11.50	2,083
30 Oct 20	11.40000 -0.10	11.60	11.25	11.55	8,746
29 Oct 20	11.50000 +0.05	11.50	11.40	11.40	3,579
28 Oct 20	11.45000 +0.25	11.45	11.05	11.15	6,699
27 Oct 20	11.20000 -0.10	11.45	11.20	11.35	3,542
26 Oct 20	11.30000 -0.10	11.50	11.25	11.40	6,345
23 Oct 20	11.40000 -0.10	11.60	11.40	11.40	12,023
22 Oct 20	11.50000 -0.05	11.65	11.40	11.50	1,695
21 Oct 20	11.55000 -0.05	11.60	11.40	11.60	975
20 Oct 20	11.60000 -0.25	11.85	11.50	11.80	9,700
19 Oct 20	11.85000 -0.15	12.05	11.70	12.05	5,152
16 Oct 20	12.00000 +0.50	12.05	11.40	11.40	22,096
15 Oct 20	11.50000 -0.50	12.05	11.40	12.05	30,523
14 Oct 20	12.00000 +0.00	12.05	11.85	12.00	3,489
13 Oct 20	12.00000 +0.00	12.10	11.85	12.10	2,995
12 Oct 20	12.00000 -0.05	12.05	12.00	12.05	4,029
09 Oct 20	12.05000 +0.15	12.40	11.90	11.90	10,072
08 Oct 20	11.90000 -0.15	12.05	11.90	12.05	3,666
07 Oct 20	12.05000 +0.10	12.05	11.85	11.85	714
06 Oct 20	11.95000 +0.15	12.00	11.85	11.90	2,092
05 Oct 20	11.80000 -0.20	12.05	11.70	12.05	3,162
02 Oct 20	12.00000 +0.00	12.05	11.95	12.00	2,122
01 Oct 20	12.00000 -0.05	12.10	12.00	12.10	3,098
30 Sep 20	12.05000 +0.05	12.15	12.00	12.00	11,068
29 Sep 20	12.00000 +0.20	12.15	11.75	11.90	11,511
28 Sep 20	11.80000 -0.10	12.05	11.70	11.85	10,423
25 Sep 20	11.90000 -0.25	12.15	11.90	12.15	14,343
24 Sep 20	12.15000 +0.20	12.15	11.70	11.85	5,882
23 Sep 20	11.95000 -0.20	12.25	11.85	12.25	10,036
22 Sep 20	12.15000 -0.55	12.75	11.70	12.75	16,328
21 Sep 20	12.70000 -0.60	13.40	12.70	13.40	6,275
18 Sep 20	13.30000 -0.60	14.00	13.30	13.85	4,027
17 Sep 20	13.90000 -0.30	14.20	13.85	14.20	1,600
16 Sep 20	14.20000 -0.30	14.35	14.15	14.35	1,826
15 Sep 20	14.50000 +0.30	14.70	14.30	14.35	7,928
14 Sep 20	14.20000 +0.25	14.45	14.20	14.45	1,938
11 Sep 20	13.95000 -0.05	14.35	13.65	14.05	3,438
10 Sep 20	14.00000 +0.25	14.00	13.65	13.70	593
09 Sep 20	13.75000 +0.50	13.85	13.20	13.25	3,664
08 Sep 20	13.25000 -0.35	13.70	13.25	13.70	752
07 Sep 20	13.60000 -0.25	13.95	13.50	13.95	2,976
04 Sep 20	13.85000 +0.95	13.85	13.05	13.05	6,980
03 Sep 20	12.90000 +0.00	13.20	12.75	12.80	5,800
02 Sep 20	12.90000 -0.55	13.60	12.70	13.60	21,677
01 Sep 20	13.45000 +0.10	13.70	13.30	13.50	5,293
31 Aug 20	13.35000 -0.40	13.90	13.35	13.85	3,525
28 Aug 20	13.75000 -0.15	13.85	13.75	13.85	109
27 Aug 20	13.90000 +0.20	14.00	13.65	13.75	2,417
26 Aug 20	13.70000 -0.10	13.95	13.70	13.90	2,215
25 Aug 20	13.80000 -0.15	14.00	13.75	14.00	3,909
24 Aug 20	13.95000 +0.05	14.10	13.95	14.05	3,169
21 Aug 20	13.90000 -0.50	14.65	13.75	14.50	5,905
20 Aug 20	14.40000 -0.25	14.65	14.40	14.65	1,490
19 Aug 20	14.65000 -0.05	14.80	14.65	14.80	147
18 Aug 20	14.70000 +0.00	14.75	14.70	14.70	285
17 Aug 20	14.70000 -0.10	14.80	14.60	14.75	259
14 Aug 20	14.80000 +0.15	14.90	14.75	14.80	5,568
13 Aug 20	14.65000 +0.20	14.80	14.50	14.50	1,266
12 Aug 20	14.45000 -0.85	15.15	14.35	15.10	11,921
11 Aug 20	15.30000 +0.20	15.35	15.10	15.25	3,457
10 Aug 20	15.10000 -0.20	15.60	15.10	15.60	2,506
07 Aug 20	15.30000 -0.05	15.45	15.25	15.45	666
06 Aug 20	15.35000 -0.30	15.70	15.35	15.55	2,350
05 Aug 20	15.65000 -0.05	15.90	15.60	15.70	1,339
04 Aug 20	15.70000 +0.00	15.80	15.20	15.60	1,984
03 Aug 20	15.70000 +0.40	15.80	15.10	15.30	2,210
31 Jul 20	15.30000 +0.05	15.35	15.10	15.35	2,073
30 Jul 20	15.25000 -0.90	16.20	15.10	16.20	4,124
29 Jul 20	16.15000 +0.00	16.20	16.05	16.20	96
28 Jul 20	16.15000 +0.10	16.25	15.90	16.05	3,964
27 Jul 20	16.05000 -0.85	16.65	16.00	16.50	3,749
24 Jul 20	16.90000 -0.50	17.25	16.70	17.10	2,781
23 Jul 20	17.40000 +0.00	17.45	17.20	17.30	395
22 Jul 20	17.40000 +0.05	17.50	17.20	17.45	978
21 Jul 20	17.35000 +0.00	17.40	17.20	17.40	77
20 Jul 20	17.35000 +0.15	17.40	17.20	17.20	604
17 Jul 20	17.20000 -0.05	17.20	16.80	17.15	1,928
16 Jul 20	17.25000 +0.05	17.45	17.15	17.15	297
15 Jul 20	17.20000 +0.05	17.50	17.20	17.50	108
14 Jul 20	17.15000 -0.10	17.45	17.15	17.40	1,358
13 Jul 20	17.25000 +0.05	17.45	17.25	17.40	1,719
10 Jul 20	17.20000 -0.15	17.40	17.20	17.30	289
09 Jul 20	17.35000 -0.10	17.70	17.35	17.65	5,746
08 Jul 20	17.45000 +0.00	17.80	17.40	17.45	3,576
07 Jul 20	17.45000 -0.15	17.60	17.35	17.40	2,368
06 Jul 20	17.60000 +0.20	18.85	17.30	17.40	7,275
03 Jul 20	17.40000 +0.95	18.00	16.55	16.55	12,641
02 Jul 20	16.45000 +0.75	16.50	15.80	15.90	5,850
01 Jul 20	15.70000 +0.45	15.85	15.30	15.40	1,925
30 Jun 20	15.25000 +0.15	15.70	15.00	15.25	2,482
29 Jun 20	15.10000 +0.30	15.10	14.80	14.95	3,392
26 Jun 20	14.80000 -0.20	15.20	14.80	14.95	2,721
25 Jun 20	15.00000 -0.30	15.45	15.00	15.30	2,314
24 Jun 20	15.30000 -0.40	15.80	15.30	15.65	2,246
23 Jun 20	15.70000 -0.10	15.85	15.50	15.65	2,116
22 Jun 20	15.80000 +0.10	15.95	15.65	15.65	2,059
19 Jun 20	15.70000 +0.00	16.10	15.50	15.70	2,329
18 Jun 20	15.70000 -0.30	16.20	15.70	16.20	2,604
17 Jun 20	16.00000 -0.30	16.50	15.90	16.30	3,626
16 Jun 20	16.30000 +0.30	16.50	16.30	16.40	4,367
15 Jun 20	16.00000 -0.10	16.50	15.95	16.45	4,885
12 Jun 20	16.10000 -0.55	16.70	16.10	16.60	8,858
11 Jun 20	16.65000 -0.50	16.95	16.65	16.85	1,255
10 Jun 20	17.15000 -0.25	17.35	17.00	17.20	1,678
09 Jun 20	17.40000 +0.00	17.40	17.05	17.15	1,480
08 Jun 20	17.40000 +0.40	17.40	17.00	17.10	1,590
05 Jun 20	17.00000 +0.00	17.25	16.90	17.15	1,939
04 Jun 20	17.00000 +0.10	17.15	16.85	16.85	558
03 Jun 20	16.90000 +0.00	17.20	16.90	16.90	2,049
02 Jun 20	16.90000 -0.15	17.20	16.85	16.85	2,303
29 May 20	17.05000 -0.10	17.25	16.90	17.05	3,318
28 May 20	17.15000 +0.10	17.20	16.90	16.90	2,337
27 May 20	17.05000 -0.15	17.15	16.85	17.00	6,456
26 May 20	17.20000 +0.20	17.20	16.80	16.80	4,864
25 May 20	17.00000 +0.20	17.05	16.80	16.90	1,884
22 May 20	16.80000 -0.20	16.90	16.80	16.85	1,405
21 May 20	17.00000 -0.05	17.10	16.85	16.90	2,053
20 May 20	17.05000 +0.20	17.05	16.80	16.80	2,085
19 May 20	16.85000 +0.05	17.00	16.80	16.80	2,376
18 May 20	16.80000 +0.00	17.05	16.80	16.80	1,894
15 May 20	16.80000 -0.05	16.95	16.80	16.90	3,158
14 May 20	16.85000 -0.05	17.00	16.75	16.95	8,025
13 May 20	16.90000 +0.00	17.25	16.90	17.00	8,012
12 May 20	16.90000 +0.15	17.30	16.80	16.80	9,873
11 May 20	16.75000 +0.55	16.80	16.40	16.50	10,559
08 May 20	16.20000 +0.10	16.20	15.70	16.00	11,145
07 May 20	16.10000 +0.55	16.10	15.55	15.60	1,749
06 May 20	15.55000 -0.20	15.60	15.50	15.50	4,992
05 May 20	15.75000 +0.00	16.00	15.55	15.90	3,613
04 May 20	15.75000 +0.20	15.75	15.30	15.60	5,846
30 Apr 20	15.55000 +0.25	15.60	15.25	15.25	4,351
29 Apr 20	15.30000 +0.65	15.45	14.80	14.80	12,103
28 Apr 20	14.65000 -0.35	14.80	14.60	14.75	1,593
27 Apr 20	15.00000 +0.50	15.15	14.60	14.75	4,903
24 Apr 20	14.50000 -0.20	14.85	14.35	14.85	2,349
23 Apr 20	14.70000 -0.15	15.00	14.70	15.00	2,786
22 Apr 20	14.85000 +0.30	15.20	14.50	14.60	2,862
21 Apr 20	14.55000 -0.25	14.75	14.55	14.75	495
20 Apr 20	14.80000 +0.60	15.10	14.00	14.20	6,974
17 Apr 20	14.20000 +0.35	14.30	13.95	14.00	1,822
16 Apr 20	13.85000 +0.05	14.05	13.70	13.80	8,010
15 Apr 20	13.80000 -0.20	14.00	13.60	14.00	13,312
14 Apr 20	14.00000 +0.10	14.35	14.00	14.15	10,867
09 Apr 20	13.90000 +0.55	14.25	13.50	13.50	4,102
08 Apr 20	13.35000 +0.10	13.75	13.35	13.75	1,998
07 Apr 20	13.25000 +0.35	15.00	13.10	13.10	3,226
06 Apr 20	12.90000 -0.05	13.50	12.90	13.50	5,004
03 Apr 20	12.95000 -0.55	13.05	12.90	13.05	2,701
02 Apr 20	13.50000 +0.60	13.50	12.80	13.00	10,375
01 Apr 20	12.90000 -0.76	13.95	12.80	13.95	9,505
31 Mar 20	13.66000 +0.26	13.80	13.28	13.28	2,220
30 Mar 20	13.40000 +0.48	14.00	12.96	13.06	4,749
27 Mar 20	12.92000 +0.00	13.98	12.90	13.50	5,960
26 Mar 20	12.92000 -0.04	13.38	12.72	12.92	3,861
25 Mar 20	12.96000 -0.04	13.74	12.80	13.74	7,963
24 Mar 20	13.00000 +0.50	13.00	12.50	12.60	8,738
23 Mar 20	12.50000 +0.60	12.70	11.94	12.00	11,783
20 Mar 20	11.90000 -0.10	12.60	11.46	12.60	8,254
19 Mar 20	12.00000 +0.72	12.80	11.12	11.12	15,516
18 Mar 20	11.28000 +1.00	11.40	10.12	10.12	16,885
17 Mar 20	10.28000 +0.08	11.14	10.00	10.00	6,003
16 Mar 20	10.20000 -2.62	11.86	10.16	11.86	11,566
13 Mar 20	12.82000 +1.28	13.30	12.10	12.46	7,346
12 Mar 20	11.54000 -2.06	13.10	11.44	13.02	16,332
11 Mar 20	13.60000 -0.66	14.44	13.60	14.20	14,304
10 Mar 20	14.26000 +0.26	14.66	13.80	14.04	20,008
09 Mar 20	14.00000 -0.14	14.64	13.82	14.62	17,597
06 Mar 20	14.14000 -1.08	15.58	14.14	15.58	27,604
05 Mar 20	15.22000 -1.64	16.86	14.86	16.86	22,191
04 Mar 20	16.86000 -0.60	17.48	16.52	17.38	24,534
03 Mar 20	17.46000 -0.34	18.64	17.46	17.82	11,943
02 Mar 20	17.80000 -0.98	19.12	17.80	19.12	18,917
28 Feb 20	18.78000 -0.40	19.38	18.72	19.38	18,334
27 Feb 20	19.18000 +0.04	19.74	18.88	19.20	81,485
26 Feb 20	19.14000 -0.10	19.70	19.14	19.34	11,931
25 Feb 20	19.24000 +0.20	19.24	19.02	19.14	13,501
24 Feb 20	19.04000 -0.08	19.36	19.02	19.04	33,521
21 Feb 20	19.12000 +0.08	19.16	19.04	19.06	2,548
20 Feb 20	19.04000 +0.02	19.10	19.02	19.10	1,387
19 Feb 20	19.02000 +0.00	19.12	19.02	19.08	4,701
18 Feb 20	19.02000 -0.04	19.08	18.96	19.08	13,070
17 Feb 20	19.06000 +0.02	19.16	19.02	19.16	3,352
14 Feb 20	19.04000 -0.02	19.32	19.00	19.10	5,361
13 Feb 20	19.06000 -0.04	19.12	18.90	19.04	14,302
12 Feb 20	19.10000 -0.04	19.28	19.06	19.14	4,464
11 Feb 20	19.14000 +0.08	19.14	19.04	19.10	2,826
10 Feb 20	19.06000 +0.04	19.20	19.04	19.10	3,682
07 Feb 20	19.02000 -0.10	19.16	19.02	19.16	6,248
06 Feb 20	19.12000 +0.12	19.62	19.10	19.16	3,013
05 Feb 20	19.00000 -0.04	19.12	19.00	19.10	3,179
04 Feb 20	19.04000 +0.02	19.16	19.02	19.16	4,475
03 Feb 20	19.02000 +0.02	19.26	19.00	19.02	10,617
31 Jan 20	19.00000 -0.12	19.22	19.00	19.20	4,506
30 Jan 20	19.12000 +0.10	19.12	19.00	19.02	2,364
29 Jan 20	19.02000 -0.06	19.22	19.02	19.10	3,122
28 Jan 20	19.08000 -0.02	19.26	19.02	19.10	5,843
27 Jan 20	19.10000 +0.14	19.14	18.80	18.80	12,831
24 Jan 20	18.96000 +0.10	19.06	18.80	18.82	4,275
23 Jan 20	18.86000 -0.58	19.26	18.86	19.26	6,040
22 Jan 20	19.44000 -0.02	19.50	19.30	19.50	3,872
21 Jan 20	19.46000 +0.24	19.48	19.24	19.30	2,242
20 Jan 20	19.22000 +0.12	19.44	19.16	19.18	5,224
17 Jan 20	19.10000 +0.00	19.26	19.02	19.02	3,609
16 Jan 20	19.10000 -0.18	19.30	18.92	19.10	2,904
15 Jan 20	19.28000 +0.20	19.28	18.88	19.16	4,795
14 Jan 20	19.08000 -0.10	19.28	19.00	19.10	8,930
13 Jan 20	19.18000 +0.22	19.18	18.80	19.04	4,999
10 Jan 20	18.96000 -0.30	19.28	18.94	19.20	3,291
09 Jan 20	19.26000 +0.56	19.26	18.70	18.74	3,908
08 Jan 20	18.70000 +0.02	18.70	18.38	18.60	5,874
07 Jan 20	18.68000 +0.14	18.86	18.60	18.70	3,147
06 Jan 20	18.54000 -0.46	19.28	18.54	19.26	1,819
03 Jan 20	19.00000 -0.70	19.62	18.86	19.50	5,336
02 Jan 20	19.70000 +0.84	19.74	18.86	18.86	6,460
30 Dec 19	18.86000 +0.46	18.90	18.40	18.50	3,511
27 Dec 19	18.40000 -0.04	18.44	18.28	18.42	11,069
23 Dec 19	18.44000 +0.16	18.88	18.18	18.30	22,186
20 Dec 19	18.28000 -0.04	18.34	18.18	18.30	7,195
19 Dec 19	18.32000 -0.06	18.50	18.30	18.50	6,143
18 Dec 19	18.38000 +0.22	18.38	18.10	18.36	6,772
17 Dec 19	18.16000 -0.08	18.38	17.86	18.38	11,541
16 Dec 19	18.24000 +0.06	18.40	18.04	18.40	8,216
13 Dec 19	18.18000 +0.02	18.34	18.02	18.30	6,497
12 Dec 19	18.16000 -0.22	18.30	18.16	18.30	2,503
11 Dec 19	18.38000 -0.16	18.44	18.30	18.40	4,304
10 Dec 19	18.54000 +0.00	18.54	18.26	18.54	10,847
09 Dec 19	18.54000 +0.24	18.54	18.12	18.28	9,735
06 Dec 19	18.30000 +0.50	18.52	17.86	17.86	7,465
05 Dec 19	17.80000 +0.16	17.80	17.58	17.70	3,083
04 Dec 19	17.64000 +0.04	17.68	17.30	17.62	11,048
03 Dec 19	17.60000 -0.44	18.18	17.60	18.18	3,665
02 Dec 19	18.04000 -0.50	18.44	18.04	18.34	8,844
29 Nov 19	18.54000 +0.20	18.58	18.18	18.18	7,261
28 Nov 19	18.34000 +0.16	18.34	18.10	18.20	3,288
27 Nov 19	18.18000 +0.16	18.80	17.96	18.08	12,213
26 Nov 19	18.02000 +0.38	18.02	17.62	17.62	21,113
25 Nov 19	17.64000 -0.16	18.00	17.64	17.90	13,526
22 Nov 19	17.80000 +0.28	17.80	17.50	17.74	11,144
21 Nov 19	17.52000 -0.28	17.90	17.50	17.82	6,838
20 Nov 19	17.80000 -0.10	17.90	17.80	17.90	4,158
19 Nov 19	17.90000 +0.00	18.14	17.80	17.90	11,350
18 Nov 19	17.90000 -0.08	18.18	17.78	18.18	11,346
15 Nov 19	17.98000 -0.02	18.16	17.92	18.02	10,619
14 Nov 19	18.00000 -0.20	18.42	18.00	18.42	13,798
13 Nov 19	18.20000 -1.04	19.34	18.20	19.12	22,270
12 Nov 19	19.24000 -0.10	19.46	19.10	19.46	2,473
11 Nov 19	19.34000 -0.02	19.54	19.34	19.54	3,421
08 Nov 19	19.36000 -0.08	19.62	19.34	19.44	3,924
07 Nov 19	19.44000 +0.14	19.84	19.44	19.68	6,428
06 Nov 19	19.30000 +0.20	19.78	18.86	18.86	35,374
05 Nov 19	19.10000 +0.06	19.10	18.22	18.32	18,622
04 Nov 19	19.04000 +0.00	19.18	18.88	19.18	6,292
01 Nov 19	19.04000 +0.12	19.10	18.76	19.00	2,709
31 Oct 19	18.92000 -0.06	19.06	18.92	18.94	1,016
30 Oct 19	18.98000 -0.16	19.20	18.92	19.18	8,977
29 Oct 19	19.14000 -0.18	19.30	19.10	19.30	2,979
28 Oct 19	19.32000 -0.18	19.56	19.24	19.56	4,511
25 Oct 19	19.50000 +0.42	19.52	19.22	19.24	6,043
24 Oct 19	19.08000 -0.38	19.66	19.08	19.48	9,431
23 Oct 19	19.46000 +0.76	19.50	18.60	18.60	13,336
22 Oct 19	18.70000 -0.08	19.30	18.70	18.72	27,772
21 Oct 19	18.78000 +0.06	18.98	18.64	18.92	14,723
18 Oct 19	18.72000 -0.16	19.08	18.72	19.08	7,050
17 Oct 19	18.88000 -0.32	19.10	18.88	19.02	3,894
16 Oct 19	19.20000 +0.08	19.20	19.02	19.18	5,000
15 Oct 19	19.12000 -0.06	19.20	19.02	19.02	7,925
14 Oct 19	19.18000 +0.16	19.26	18.90	19.26	5,118
11 Oct 19	19.02000 +0.24	19.06	18.84	18.98	8,991
10 Oct 19	18.78000 -0.02	19.14	18.64	19.04	8,087
09 Oct 19	18.80000 +0.40	18.96	18.32	18.60	42,169
08 Oct 19	18.40000 -0.90	19.28	18.40	19.22	29,812
07 Oct 19	19.30000 +0.20	19.40	19.02	19.40	9,635
04 Oct 19	19.10000 +0.06	19.40	18.98	19.18	16,670
02 Oct 19	19.04000 -1.06	20.10	18.90	20.10	9,927
01 Oct 19	20.10000 -0.10	20.45	20.10	20.40	5,807
30 Sep 19	20.20000 -0.05	20.45	20.00	20.15	4,403
27 Sep 19	20.25000 +0.20	20.35	19.90	20.35	3,291
26 Sep 19	20.05000 -0.05	20.15	19.90	20.10	1,946
25 Sep 19	20.10000 +0.05	20.20	19.90	20.05	4,084
24 Sep 19	20.05000 -0.35	20.40	20.00	20.40	3,160
23 Sep 19	20.40000 +0.10	20.50	20.15	20.45	3,224
20 Sep 19	20.30000 -0.35	21.00	20.30	20.80	13,598
19 Sep 19	20.65000 -0.40	21.00	20.65	21.00	7,602
18 Sep 19	21.05000 -0.35	21.45	20.90	21.40	4,097
17 Sep 19	21.40000 +0.20	21.40	20.95	21.10	4,599
16 Sep 19	21.20000 -0.05	21.20	20.70	20.95	4,455
13 Sep 19	21.25000 +0.65	21.25	20.70	20.70	7,112
12 Sep 19	20.60000 -0.35	20.85	20.15	20.75	8,989
11 Sep 19	20.95000 +0.40	20.95	20.45	20.70	6,245
10 Sep 19	20.55000 +0.20	20.95	20.05	20.05	5,748
09 Sep 19	20.35000 -0.15	20.60	20.10	20.30	5,390
06 Sep 19	20.50000 +0.20	20.50	20.15	20.35	1,292
05 Sep 19	20.30000 +0.50	20.40	19.72	20.00	24,615
04 Sep 19	19.80000 +0.30	20.25	19.66	19.76	6,857
03 Sep 19	19.50000 -1.25	20.80	19.50	20.80	8,637
02 Sep 19	20.75000 +0.20	20.95	20.50	20.80	3,602
30 Aug 19	20.55000 -0.25	20.75	19.56	19.66	9,541
29 Aug 19	20.80000 +0.10	21.00	20.75	20.90	7,512
28 Aug 19	20.70000 +0.10	21.00	20.65	20.80	4,014
27 Aug 19	20.60000 -0.50	21.10	20.55	21.10	7,202
26 Aug 19	21.10000 +0.00	21.10	20.80	20.80	3,266
23 Aug 19	21.10000 -0.20	21.65	21.00	21.45	4,966
22 Aug 19	21.30000 -0.70	22.25	21.30	22.10	7,585
21 Aug 19	22.00000 +1.85	22.10	20.35	20.45	11,693
20 Aug 19	20.15000 -0.45	20.85	20.15	20.50	7,071
19 Aug 19	20.60000 +0.55	20.60	20.10	20.20	9,036
16 Aug 19	20.05000 -0.10	20.65	20.00	20.15	8,370
15 Aug 19	20.15000 -0.85	21.00	20.15	21.00	5,004
14 Aug 19	21.00000 -0.95	21.85	20.90	21.85	8,622
13 Aug 19	21.95000 -0.15	21.95	21.20	21.85	8,074
12 Aug 19	22.10000 +0.55	22.10	21.35	21.55	7,674
09 Aug 19	21.55000 -0.15	22.05	21.40	21.95	5,119
08 Aug 19	21.70000 -0.10	22.10	21.70	21.85	7,352
07 Aug 19	21.80000 +0.00	22.70	21.55	22.20	5,086
06 Aug 19	21.80000 -0.90	22.95	21.80	22.95	7,616
05 Aug 19	22.70000 +0.10	22.90	22.50	22.70	5,880
02 Aug 19	22.60000 -0.40	23.00	22.60	23.00	14,416
01 Aug 19	23.00000 -0.05	23.05	22.85	23.05	9,301
31 Jul 19	23.05000 +0.05	23.45	23.00	23.25	4,624
30 Jul 19	23.00000 -0.70	24.10	23.00	23.95	10,952
29 Jul 19	23.70000 -0.35	24.05	23.70	24.05	2,916
26 Jul 19	24.05000 +0.25	24.35	23.80	24.10	5,851
25 Jul 19	23.80000 -0.20	24.10	23.75	24.00	4,486
24 Jul 19	24.00000 -0.25	24.00	23.65	24.00	4,559
23 Jul 19	24.25000 +0.55	24.25	23.65	23.95	5,822
22 Jul 19	23.70000 +0.25	23.95	23.20	23.60	6,195
19 Jul 19	23.45000 +0.30	23.45	23.10	23.35	2,704
18 Jul 19	23.15000 -0.40	23.50	23.15	23.30	11,260
17 Jul 19	23.55000 -0.20	23.75	23.40	23.75	5,236
16 Jul 19	23.75000 +0.10	23.80	23.50	23.55	3,009
15 Jul 19	23.65000 -0.10	24.45	23.50	23.90	10,439
12 Jul 19	23.75000 +0.00	23.80	23.60	23.80	4,408
11 Jul 19	23.75000 -0.20	23.80	23.70	23.80	7,883
10 Jul 19	23.95000 -0.30	24.30	23.80	24.30	4,165
09 Jul 19	24.25000 -0.05	24.40	24.00	24.35	3,175
08 Jul 19	24.30000 -0.05	24.55	24.20	24.35	6,370
05 Jul 19	24.35000 +0.00	24.70	24.30	24.60	3,206
04 Jul 19	24.35000 +0.15	24.70	24.20	24.50	4,936
03 Jul 19	24.20000 -0.40	24.85	24.20	24.85	5,847
02 Jul 19	24.60000 +0.60	24.60	24.00	24.00	3,853
01 Jul 19	24.00000 -0.10	24.80	24.00	24.20	6,239
28 Jun 19	24.10000 +0.70	24.25	23.60	23.60	3,765
27 Jun 19	23.40000 +0.15	23.90	23.40	23.40	7,028
26 Jun 19	23.25000 -0.15	23.90	23.25	23.65	5,154
25 Jun 19	23.40000 -0.95	24.45	23.40	24.45	8,782
24 Jun 19	24.35000 +0.30	24.35	23.85	24.00	1,009
21 Jun 19	24.05000 -0.05	24.45	24.05	24.35	2,118
20 Jun 19	24.10000 -0.35	24.80	24.10	24.75	1,881
19 Jun 19	24.45000 +1.05	24.55	23.55	23.65	8,415
18 Jun 19	23.40000 -0.30	23.90	23.30	23.90	15,941
17 Jun 19	23.70000 -0.35	24.35	23.70	24.00	3,563
14 Jun 19	24.05000 +0.00	24.35	23.60	24.15	2,808
13 Jun 19	24.05000 -0.55	24.95	24.05	24.80	2,091
12 Jun 19	24.60000 +1.00	24.80	23.80	23.80	6,549
11 Jun 19	23.60000 +0.10	24.30	23.60	23.60	12,720
07 Jun 19	23.50000 -0.10	24.00	23.50	23.90	4,338
06 Jun 19	23.60000 -0.20	24.00	23.60	23.90	2,665
05 Jun 19	23.80000 -0.05	24.00	23.65	23.80	2,605
04 Jun 19	23.85000 +0.35	24.00	23.60	23.70	4,166
03 Jun 19	23.50000 -0.75	24.10	23.50	23.95	2,717
31 May 19	24.25000 -1.00	25.30	24.25	25.30	5,650
30 May 19	25.25000 +0.00	25.40	25.10	25.30	972
29 May 19	25.25000 -0.05	25.50	25.10	25.20	4,261
28 May 19	25.30000 +0.05	25.30	25.05	25.10	1,224
27 May 19	25.25000 +0.80	25.30	24.15	24.15	4,163
24 May 19	24.45000 -0.10	24.65	23.80	24.50	4,047
23 May 19	24.55000 -0.05	24.90	24.55	24.80	2,906
22 May 19	24.60000 -0.10	25.00	24.55	24.70	1,106
21 May 19	24.70000 +0.05	25.00	24.60	24.90	5,332
20 May 19	24.65000 +0.05	25.00	24.45	24.80	7,092
17 May 19	24.60000 +0.55	24.60	24.20	24.30	3,634
16 May 19	24.05000 +0.25	24.75	23.70	24.00	6,227
15 May 19	23.80000 +0.60	24.40	23.00	23.35	15,958
14 May 19	23.20000 -1.65	25.00	22.80	25.00	20,898
13 May 19	24.85000 +0.05	25.40	24.80	24.95	3,866
10 May 19	24.80000 -0.20	25.05	24.80	25.05	1,147
09 May 19	25.00000 -0.45	25.70	25.00	25.70	3,494
08 May 19	25.45000 -0.20	25.95	25.40	25.60	2,503
07 May 19	25.65000 +0.25	25.80	25.30	25.45	4,944
06 May 19	25.40000 -0.60	26.15	25.40	26.15	5,100
03 May 19	26.00000 -0.25	26.50	25.95	26.10	7,537
02 May 19	26.25000 +0.40	26.25	26.00	26.00	2,201
30 Apr 19	25.85000 +0.75	26.40	25.40	25.40	5,426
29 Apr 19	25.10000 +0.00	25.45	25.10	25.10	1,943
26 Apr 19	25.10000 +0.30	25.30	25.05	25.05	1,213
25 Apr 19	24.80000 +0.05	25.20	24.80	25.00	3,056
24 Apr 19	24.75000 -0.65	25.20	24.30	25.00	7,161
23 Apr 19	25.40000 -0.05	25.60	25.35	25.40	2,657
18 Apr 19	25.45000 -0.10	25.50	25.25	25.50	446
17 Apr 19	25.55000 +0.80	26.00	24.80	24.80	5,926
16 Apr 19	24.75000 +0.15	24.75	24.55	24.70	5,610
15 Apr 19	24.60000 +0.00	24.70	24.55	24.65	2,756
12 Apr 19	24.60000 +0.00	24.80	24.60	24.80	1,863
11 Apr 19	24.60000 +0.10	24.75	24.60	24.60	1,637
10 Apr 19	24.50000 -0.20	24.70	24.50	24.65	1,529
09 Apr 19	24.70000 -0.40	25.10	24.60	25.10	2,435
08 Apr 19	25.10000 +0.40	25.10	24.70	24.70	7,571
05 Apr 19	24.70000 -0.35	25.00	24.65	25.00	2,927
04 Apr 19	25.05000 +0.50	25.20	24.65	24.65	3,953
03 Apr 19	24.55000 +0.80	24.60	23.85	23.85	5,437
02 Apr 19	23.75000 +0.75	24.00	23.20	23.20	4,479
01 Apr 19	23.00000 +0.25	23.45	22.45	22.95	8,215
29 Mar 19	22.75000 +0.15	23.35	22.70	22.75	3,619
28 Mar 19	22.60000 -1.00	23.80	22.60	23.60	10,436
27 Mar 19	23.60000 +0.35	24.00	23.40	23.55	5,823
26 Mar 19	23.25000 -0.75	24.10	23.25	24.05	3,064
25 Mar 19	24.00000 +0.10	24.35	23.90	24.00	4,229
22 Mar 19	23.90000 -0.20	24.15	23.90	24.00	1,035
21 Mar 19	24.10000 +0.20	24.10	23.90	23.90	1,444
20 Mar 19	23.90000 -0.70	24.80	23.90	24.80	5,147
19 Mar 19	24.60000 +0.05	24.85	24.40	24.40	1,676
18 Mar 19	24.55000 +0.30	25.15	24.35	24.50	2,715
15 Mar 19	24.25000 -0.20	24.55	24.25	24.40	1,257
14 Mar 19	24.45000 -0.10	24.75	24.45	24.55	1,999
13 Mar 19	24.55000 -0.05	24.65	24.35	24.60	3,405
12 Mar 19	24.60000 +0.55	24.70	24.05	24.45	3,947
11 Mar 19	24.05000 +0.00	24.60	24.05	24.25	2,617
08 Mar 19	24.05000 -1.25	25.40	24.05	25.30	5,193
07 Mar 19	25.30000 -0.25	25.85	25.30	25.55	3,432
06 Mar 19	25.55000 -0.10	25.75	25.40	25.40	1,978
05 Mar 19	25.65000 -0.15	25.90	25.60	25.80	2,336
04 Mar 19	25.80000 +0.25	25.80	25.60	25.80	3,337
01 Mar 19	25.55000 +0.15	25.60	25.35	25.50	3,142
28 Feb 19	25.40000 +0.00	26.00	25.35	25.35	4,877
27 Feb 19	25.40000 -0.05	25.75	25.30	25.75	2,147
26 Feb 19	25.45000 -0.45	25.75	25.35	25.70	5,148
25 Feb 19	25.90000 +0.50	25.95	25.35	25.75	6,293
22 Feb 19	25.40000 +0.40	25.95	25.10	25.15	4,118
21 Feb 19	25.00000 -0.55	25.80	24.80	25.80	7,357
20 Feb 19	25.55000 -0.60	26.15	25.55	26.15	4,349
19 Feb 19	26.15000 -0.05	26.70	26.00	26.50	11,332
18 Feb 19	26.20000 +1.60	26.45	24.75	24.75	8,434
15 Feb 19	24.60000 -0.10	25.20	24.55	24.95	3,647
14 Feb 19	24.70000 +0.80	25.00	24.20	24.50	6,322
13 Feb 19	23.90000 +0.20	24.30	23.70	23.70	11,808
12 Feb 19	23.70000 -0.40	24.20	23.70	24.15	2,873
11 Feb 19	24.10000 +0.60	24.20	23.50	23.75	4,118
08 Feb 19	23.50000 -0.40	23.80	23.45	23.80	1,957
07 Feb 19	23.90000 -0.30	24.20	23.00	24.00	8,887
06 Feb 19	24.20000 +0.30	24.45	23.95	24.10	2,936
05 Feb 19	23.90000 -0.35	24.30	23.70	24.30	5,853
04 Feb 19	24.25000 -0.45	24.80	23.90	24.80	5,430
01 Feb 19	24.70000 +0.60	24.70	24.05	24.05	1,076
31 Jan 19	24.10000 -0.55	24.85	24.10	24.65	7,584
30 Jan 19	24.65000 -0.35	25.00	24.65	25.00	1,025
29 Jan 19	25.00000 -0.35	25.35	25.00	25.20	1,385
28 Jan 19	25.35000 -0.30	25.90	25.35	25.60	7,571
25 Jan 19	25.65000 +0.00	25.95	25.60	25.80	1,965
24 Jan 19	25.65000 -0.25	26.15	25.65	25.80	3,073
23 Jan 19	25.90000 +0.00	26.00	25.60	25.60	2,710
22 Jan 19	25.90000 +0.10	26.35	25.65	26.00	3,645
21 Jan 19	25.80000 +0.90	26.40	25.10	25.10	8,611
18 Jan 19	24.90000 +1.35	24.90	23.60	23.60	8,347
17 Jan 19	23.55000 +0.10	23.55	23.30	23.40	1,884
16 Jan 19	23.45000 +0.15	23.65	23.30	23.30	1,026
15 Jan 19	23.30000 -0.10	23.85	23.30	23.60	3,629
14 Jan 19	23.40000 +0.00	23.55	23.20	23.55	1,422
11 Jan 19	23.40000 -0.10	23.60	23.40	23.55	1,007
10 Jan 19	23.50000 -0.70	24.00	23.50	24.00	1,706
09 Jan 19	24.20000 +0.65	24.45	23.50	23.75	12,518
08 Jan 19	23.55000 +1.15	23.90	22.50	22.50	11,304
07 Jan 19	22.40000 +0.30	23.15	22.25	22.25	9,547
04 Jan 19	22.10000 +0.20	22.60	22.00	22.00	9,243
03 Jan 19	21.90000 -0.70	22.70	21.90	22.70	3,786
02 Jan 19	22.60000 +0.80	22.95	21.85	21.95	6,576
28 Dec 18	21.80000 +0.15	22.05	21.65	21.95	4,382
27 Dec 18	21.65000 +0.00	21.95	21.65	21.70	2,934
21 Dec 18	21.65000 +0.25	21.70	21.40	21.70	3,693
20 Dec 18	21.40000 +0.25	21.70	20.65	20.65	10,122
19 Dec 18	21.15000 +0.20	21.70	21.00	21.00	11,682
18 Dec 18	20.95000 -1.30	22.65	20.85	22.55	12,585
17 Dec 18	22.25000 -0.50	22.95	22.25	22.75	7,075
14 Dec 18	22.75000 -0.85	23.50	22.75	23.50	13,400
13 Dec 18	23.60000 +0.10	23.80	23.60	23.65	1,404
12 Dec 18	23.50000 +0.70	23.50	22.75	22.90	12,640
11 Dec 18	22.80000 -0.15	23.05	22.75	22.75	9,268
10 Dec 18	22.95000 -0.95	23.60	22.75	23.60	7,194
07 Dec 18	23.90000 -0.05	24.20	23.85	23.95	3,031
06 Dec 18	23.95000 -0.20	24.20	23.20	23.90	11,833
05 Dec 18	24.15000 -0.45	24.50	23.75	24.40	6,768
04 Dec 18	24.60000 -0.25	25.15	24.60	25.00	16,465
03 Dec 18	24.85000 -0.15	25.50	24.70	25.35	9,046
30 Nov 18	25.00000 -0.05	25.35	25.00	25.35	16,776
29 Nov 18	25.05000 -0.15	25.70	25.05	25.05	5,845
28 Nov 18	25.20000 +0.05	25.30	25.00	25.15	9,745
27 Nov 18	25.15000 -0.30	25.85	25.10	25.40	5,508
26 Nov 18	25.45000 -0.25	25.90	25.45	25.85	4,794
23 Nov 18	25.70000 +0.00	25.95	25.00	25.30	15,695
22 Nov 18	25.70000 -0.20	25.95	25.00	25.95	15,395
21 Nov 18	25.90000 -0.30	26.70	25.80	26.60	4,212
20 Nov 18	26.20000 -0.80	27.25	26.20	27.25	8,093
19 Nov 18	27.00000 -0.05	27.45	27.00	27.00	7,269
16 Nov 18	27.05000 -0.75	28.15	26.95	27.70	6,975
15 Nov 18	27.80000 +0.60	28.15	27.35	27.50	4,152
14 Nov 18	27.20000 +0.40	27.60	26.80	27.15	5,616
13 Nov 18	26.80000 +0.00	27.05	26.80	27.05	3,664
12 Nov 18	26.80000 -1.10	28.05	26.80	28.05	6,350
09 Nov 18	27.90000 -0.35	28.50	27.90	28.50	2,267
08 Nov 18	28.25000 -0.05	28.45	28.15	28.40	2,100
07 Nov 18	28.30000 +0.05	28.35	28.25	28.35	1,875
06 Nov 18	28.25000 -0.20	28.55	28.25	28.55	2,189
05 Nov 18	28.45000 +0.15	28.85	28.25	28.25	8,780
02 Nov 18	28.30000 +0.20	28.50	27.90	28.00	26,301
01 Nov 18	28.10000 +0.50	28.30	27.55	27.55	14,920
31 Oct 18	27.60000 +0.55	27.60	27.00	27.00	5,575
30 Oct 18	27.05000 -0.45	27.50	26.90	27.50	5,031
29 Oct 18	27.50000 +0.60	28.55	26.95	26.95	6,061
26 Oct 18	26.90000 -0.70	27.80	26.90	27.60	17,191
25 Oct 18	27.60000 -0.25	27.85	27.40	27.70	7,094
24 Oct 18	27.85000 -0.50	28.90	27.50	28.75	14,257
23 Oct 18	28.35000 -1.65	29.90	28.35	29.90	4,867
22 Oct 18	30.00000 +0.00	30.40	29.85	30.10	9,733
19 Oct 18	30.00000 -0.50	30.65	30.00	30.65	5,855
18 Oct 18	30.50000 +0.05	30.60	30.15	30.20	3,964
17 Oct 18	30.45000 +0.00	30.45	30.00	30.45	2,606
16 Oct 18	30.45000 +0.50	30.45	29.85	30.20	3,239
15 Oct 18	29.95000 +0.65	30.25	29.40	29.40	8,480
12 Oct 18	29.30000 +0.85	29.80	27.95	29.00	10,223
11 Oct 18	28.45000 -2.15	30.60	28.45	30.55	9,007
10 Oct 18	30.60000 -0.80	31.50	30.50	31.25	7,493
09 Oct 18	31.40000 +0.10	31.65	31.05	31.50	5,674
08 Oct 18	31.30000 +0.05	31.80	31.30	31.50	5,146
05 Oct 18	31.25000 -0.45	32.00	31.25	31.65	6,082
04 Oct 18	31.70000 +0.10	32.10	31.70	32.05	10,727
02 Oct 18	31.60000 -0.10	31.90	31.60	31.90	3,488
01 Oct 18	31.70000 +0.55	32.05	31.35	31.35	5,910
28 Sep 18	31.15000 -0.05	31.50	31.15	31.40	3,130
27 Sep 18	31.20000 +0.10	31.45	30.90	31.45	6,703
26 Sep 18	31.10000 +0.00	31.30	31.00	31.10	4,200
25 Sep 18	31.10000 -0.10	31.30	31.00	31.00	1,831
24 Sep 18	31.20000 -0.25	31.50	30.75	31.50	5,264
21 Sep 18	31.45000 +1.00	31.45	30.40	30.40	13,147
20 Sep 18	30.45000 +0.35	30.65	30.35	30.35	7,211
19 Sep 18	30.10000 +0.15	30.70	29.95	30.05	4,581
18 Sep 18	29.95000 +0.05	30.15	29.70	29.85	10,774
17 Sep 18	29.90000 +0.00	30.20	29.90	30.20	2,614
14 Sep 18	29.90000 +0.00	30.15	29.90	29.90	1,879
13 Sep 18	29.90000 +0.25	30.20	29.90	30.15	1,309
12 Sep 18	29.65000 +0.05	30.00	29.65	29.65	2,315
11 Sep 18	29.60000 -0.40	30.45	29.50	30.25	4,835
10 Sep 18	30.00000 -0.10	30.10	29.70	29.95	2,142
07 Sep 18	30.10000 -0.10	30.40	30.00	30.30	3,647
06 Sep 18	30.20000 -0.25	30.75	29.90	30.75	9,147
05 Sep 18	30.45000 +0.00	30.70	30.45	30.50	732
04 Sep 18	30.45000 -0.70	31.30	30.45	31.05	16,460
03 Sep 18	31.15000 +0.80	31.15	30.50	30.50	2,436
31 Aug 18	30.35000 -0.80	31.05	30.35	31.00	4,080
30 Aug 18	31.15000 -0.20	31.95	31.05	31.50	6,128
29 Aug 18	31.35000 -0.90	32.50	31.35	32.50	1,599
28 Aug 18	32.25000 -0.95	33.20	32.15	33.00	10,257
27 Aug 18	33.20000 +1.65	33.20	32.05	32.05	5,314
24 Aug 18	31.55000 -0.05	31.80	31.55	31.60	2,452
23 Aug 18	31.60000 +0.10	32.00	31.45	31.45	5,110
22 Aug 18	31.50000 +0.05	32.00	31.50	31.60	2,678
21 Aug 18	31.45000 +0.45	31.70	31.05	31.05	5,412
20 Aug 18	31.00000 -0.35	31.60	31.00	31.25	6,480
17 Aug 18	31.35000 -0.35	31.60	31.15	31.35	2,255
16 Aug 18	31.70000 +0.70	31.75	31.00	31.05	7,653
15 Aug 18	31.00000 -0.25	31.40	31.00	31.40	11,735
14 Aug 18	31.25000 +0.05	31.80	31.00	31.75	7,490
13 Aug 18	31.20000 -0.40	31.70	30.95	31.65	6,378
10 Aug 18	31.60000 -0.75	33.20	31.60	32.50	8,761
09 Aug 18	32.35000 +0.20	32.85	32.20	32.35	7,879
08 Aug 18	32.15000 +0.85	32.70	31.35	31.50	14,384
07 Aug 18	31.30000 +0.25	31.45	30.95	30.95	5,669
06 Aug 18	31.05000 +0.00	31.20	30.85	31.10	2,782
03 Aug 18	31.05000 -0.15	31.20	30.95	31.20	12,067
02 Aug 18	31.20000 +0.20	31.20	30.50	31.15	16,310
01 Aug 18	31.00000 +0.45	31.30	30.70	30.80	2,984
31 Jul 18	30.55000 -0.15	30.95	30.40	30.75	8,489
30 Jul 18	30.70000 -0.30	32.10	30.70	30.85	16,100
27 Jul 18	31.00000 +1.15	31.15	29.75	29.75	7,753
26 Jul 18	29.85000 -0.45	30.60	29.85	30.45	6,664
25 Jul 18	30.30000 +0.30	30.55	30.00	30.05	8,316
24 Jul 18	30.00000 +0.40	30.70	29.65	29.80	8,795
23 Jul 18	29.60000 +0.30	29.85	29.40	29.40	7,158
20 Jul 18	29.30000 +0.05	29.60	29.00	29.20	7,882
19 Jul 18	29.25000 +0.20	29.65	29.10	29.40	11,511
18 Jul 18	29.05000 +0.05	29.60	29.05	29.30	8,868
17 Jul 18	29.00000 +0.45	29.15	28.75	28.80	5,787
16 Jul 18	28.55000 +0.45	29.00	28.20	28.20	9,762
13 Jul 18	28.10000 +1.00	29.30	27.65	27.65	12,931
12 Jul 18	27.10000 -0.65	28.10	27.10	27.80	14,223
11 Jul 18	27.75000 -0.05	28.35	27.55	27.55	5,923
10 Jul 18	27.80000 +0.30	28.05	27.25	27.70	8,302
09 Jul 18	27.50000 +0.55	27.70	27.00	27.00	9,450
06 Jul 18	26.95000 +0.15	27.55	26.95	27.00	18,143
05 Jul 18	26.80000 -0.40	27.35	26.75	27.20	17,989
04 Jul 18	27.20000 -0.10	27.65	27.15	27.60	4,211
03 Jul 18	27.30000 +0.10	27.65	27.20	27.20	3,058
02 Jul 18	27.20000 +0.30	27.35	26.75	26.95	4,092
29 Jun 18	26.90000 -0.60	27.80	26.90	27.60	13,231
28 Jun 18	27.50000 +0.00	28.60	27.30	28.05	13,468
27 Jun 18	27.50000 +0.00	27.70	27.50	27.55	4,025
26 Jun 18	27.50000 -0.70	28.20	27.50	28.15	3,265
25 Jun 18	28.20000 +0.60	28.50	27.55	27.80	22,570
22 Jun 18	27.60000 -0.40	27.95	27.50	27.95	3,948
21 Jun 18	28.00000 -0.25	28.45	27.95	28.15	8,490
20 Jun 18	28.25000 -0.15	28.45	28.20	28.40	4,125
19 Jun 18	28.40000 +0.00	29.00	28.25	28.40	8,207
18 Jun 18	28.40000 +0.90	28.50	27.55	27.90	10,338
15 Jun 18	27.50000 -0.25	27.80	27.50	27.80	1,683
14 Jun 18	27.75000 -0.35	28.15	27.65	28.15	7,077
13 Jun 18	28.10000 +0.30	28.35	28.00	28.35	1,386
12 Jun 18	27.80000 -0.90	28.75	27.80	28.75	6,125
11 Jun 18	28.70000 +0.05	28.90	28.60	28.85	3,608
08 Jun 18	28.65000 -0.15	29.00	28.65	29.00	1,183
07 Jun 18	28.80000 -0.10	29.10	28.80	29.10	3,350
06 Jun 18	28.90000 +0.00	29.15	28.80	28.80	1,583
05 Jun 18	28.90000 +0.05	29.15	28.85	28.90	5,272
04 Jun 18	28.85000 +0.35	29.10	28.60	28.90	5,178
01 Jun 18	28.50000 -0.25	29.25	28.50	29.10	6,614
31 May 18	28.75000 -0.85	29.85	28.75	29.85	4,873
30 May 18	29.60000 -0.45	30.90	29.60	30.10	19,014
29 May 18	30.05000 -0.50	30.45	29.90	30.45	7,843
28 May 18	30.55000 +0.15	30.55	30.20	30.30	4,644
25 May 18	30.40000 +0.00	30.55	30.20	30.30	2,801
24 May 18	30.40000 -0.30	30.70	30.30	30.70	1,080
23 May 18	30.70000 -0.30	31.20	30.40	31.20	3,185
22 May 18	31.00000 +0.25	31.00	30.60	30.85	1,711
18 May 18	30.75000 +0.65	30.75	30.10	30.15	3,309
17 May 18	30.10000 -0.70	30.55	30.10	30.55	4,545
16 May 18	30.80000 +0.40	30.80	30.40	30.45	3,064
15 May 18	30.40000 +0.15	30.70	30.15	30.20	3,740
14 May 18	30.25000 +0.00	30.60	30.25	30.40	969
11 May 18	30.25000 +0.25	30.70	30.20	30.20	2,236
10 May 18	30.00000 -0.45	30.70	30.00	30.40	1,451
09 May 18	30.45000 +0.25	30.70	30.20	30.45	2,664
08 May 18	30.20000 -1.00	31.15	29.95	31.15	11,698
07 May 18	31.20000 +1.90	31.45	29.50	29.55	15,271
04 May 18	29.30000 +0.40	30.70	29.00	29.15	28,580
03 May 18	28.90000 -0.10	29.15	28.80	28.80	3,144
02 May 18	29.00000 +0.60	29.15	28.35	28.35	1,844
30 Apr 18	28.40000 -0.05	29.00	28.40	28.90	3,297
27 Apr 18	28.45000 -0.45	29.00	28.45	29.00	2,028
26 Apr 18	28.90000 +0.40	29.00	28.15	28.30	7,622
25 Apr 18	28.50000 -0.05	28.50	28.15	28.35	3,506
24 Apr 18	28.55000 -0.10	28.70	28.40	28.45	2,746
23 Apr 18	28.65000 +0.50	28.65	28.25	28.25	1,692
20 Apr 18	28.15000 -0.50	28.85	27.80	28.50	8,668
19 Apr 18	28.65000 +0.35	28.70	28.45	28.45	1,897
18 Apr 18	28.30000 -0.10	28.45	28.25	28.25	785
17 Apr 18	28.40000 -0.15	28.70	28.30	28.55	1,086
16 Apr 18	28.55000 -0.55	28.90	28.35	28.90	2,531
13 Apr 18	29.10000 -0.40	29.35	28.90	29.35	4,818
12 Apr 18	29.50000 -0.15	29.70	29.35	29.40	1,902
11 Apr 18	29.65000 -0.35	30.15	29.65	30.15	5,769
10 Apr 18	30.00000 +0.25	30.40	29.75	29.75	9,182
09 Apr 18	29.75000 +0.30	29.85	29.50	29.55	7,915
06 Apr 18	29.45000 +0.90	29.50	28.80	28.85	3,563
05 Apr 18	28.55000 -0.25	28.85	28.55	28.80	1,514
04 Apr 18	28.80000 +0.85	29.10	28.00	28.00	12,068
03 Apr 18	27.95000 -0.55	28.40	27.90	28.30	844
29 Mar 18	28.50000 +0.10	28.85	28.35	28.50	3,083
28 Mar 18	28.40000 -0.20	28.75	28.35	28.45	5,246
27 Mar 18	28.60000 +0.25	28.65	28.25	28.50	5,982
26 Mar 18	28.35000 +0.25	28.40	27.55	28.40	11,685
23 Mar 18	28.10000 -1.40	29.20	28.10	29.20	6,083
22 Mar 18	29.50000 -0.05	29.90	29.50	29.90	6,696
21 Mar 18	29.55000 -0.05	30.00	29.50	29.50	4,639
20 Mar 18	29.60000 +0.65	29.85	28.95	28.95	9,955
19 Mar 18	28.95000 -0.25	29.40	28.95	29.40	5,355
16 Mar 18	29.20000 -0.35	29.60	28.95	29.35	6,200
15 Mar 18	29.55000 -0.25	30.00	29.00	29.80	1,067
14 Mar 18	29.80000 -0.25	30.35	29.55	29.70	5,928
13 Mar 18	30.05000 +0.25	30.50	29.85	30.00	12,835
12 Mar 18	29.80000 +0.45	29.95	29.50	29.50	14,624
09 Mar 18	29.35000 +0.15	29.70	29.20	29.40	5,476
08 Mar 18	29.20000 +0.25	29.65	28.65	28.65	8,144
07 Mar 18	28.95000 -0.35	29.30	28.55	29.10	7,171
06 Mar 18	29.30000 +0.35	29.55	29.05	29.15	8,516
05 Mar 18	28.95000 -0.75	29.70	28.85	29.70	13,117
02 Mar 18	29.70000 -0.15	30.00	28.90	30.00	11,818
01 Mar 18	29.85000 -0.45	29.90	29.20	29.80	10,868
28 Feb 18	30.30000 -0.95	30.95	29.25	30.95	20,416
27 Feb 18	31.25000 -0.50	31.90	31.20	31.85	7,128
26 Feb 18	31.75000 +0.25	31.90	31.50	31.70	2,585
23 Feb 18	31.50000 -0.45	31.90	31.50	31.70	4,388
22 Feb 18	31.95000 +0.25	31.95	31.50	31.90	5,861
21 Feb 18	31.70000 -0.65	32.35	31.50	32.35	6,069
20 Feb 18	32.35000 +0.30	32.35	32.00	32.30	4,871
19 Feb 18	32.05000 -0.20	32.40	31.90	32.40	4,341
16 Feb 18	32.25000 -0.05	32.65	31.85	32.65	8,754
15 Feb 18	32.30000 +0.40	32.80	32.20	32.25	6,633
14 Feb 18	31.90000 +1.50	32.70	31.30	31.50	38,280
13 Feb 18	30.40000 -0.75	31.40	30.05	31.40	6,685
12 Feb 18	31.15000 +1.05	31.25	30.45	30.50	7,400
09 Feb 18	30.10000 +0.50	30.25	29.60	29.85	10,930
08 Feb 18	29.60000 -1.40	31.30	29.60	31.25	7,764
07 Feb 18	31.00000 +1.55	31.35	29.00	29.95	27,128
06 Feb 18	29.45000 +0.40	29.60	29.00	29.60	11,099
05 Feb 18	29.05000 -0.90	29.45	28.70	29.45	14,614
02 Feb 18	29.95000 -1.20	31.25	29.30	30.85	23,425
01 Feb 18	31.15000 +0.35	31.40	30.55	30.70	6,902
31 Jan 18	30.80000 +0.00	30.80	30.15	30.80	11,319
30 Jan 18	30.80000 -1.40	32.05	30.50	32.05	7,045
29 Jan 18	32.20000 +0.00	32.40	32.00	32.20	2,305
26 Jan 18	32.20000 +0.30	32.30	31.45	31.55	12,180
25 Jan 18	31.90000 +0.15	31.90	31.05	31.65	5,459
24 Jan 18	31.75000 -0.15	31.90	31.65	31.85	1,121
23 Jan 18	31.90000 -0.20	32.20	31.75	31.80	1,725
22 Jan 18	32.10000 +0.55	32.10	31.35	31.40	6,580
19 Jan 18	31.55000 +0.05	31.55	31.25	31.30	4,149
18 Jan 18	31.50000 +0.10	31.50	31.00	31.15	3,669
17 Jan 18	31.40000 -0.25	31.55	31.20	31.45	1,107
16 Jan 18	31.65000 -0.35	32.00	31.35	32.00	11,144
15 Jan 18	32.00000 +0.85	32.00	31.20	31.20	4,909
12 Jan 18	31.15000 -0.05	31.20	30.95	31.15	4,339
11 Jan 18	31.20000 -0.25	31.40	31.20	31.40	5,653
10 Jan 18	31.45000 +0.25	31.45	31.20	31.25	6,828
09 Jan 18	31.20000 -0.45	32.20	31.20	31.60	6,709
08 Jan 18	31.65000 -0.70	32.25	31.65	32.25	9,040
05 Jan 18	32.35000 -0.20	32.35	31.95	32.25	6,122
04 Jan 18	32.55000 +0.80	32.55	31.60	31.60	5,901
03 Jan 18	31.75000 -0.15	31.85	31.55	31.70	4,671
02 Jan 18	31.90000 +1.23	32.25	30.05	30.05	14,485
29 Dec 17	30.67000 -0.80	31.58	29.93	31.57	13,572
28 Dec 17	31.46500 -0.06	31.77	31.32	31.44	2,425
27 Dec 17	31.52000 +0.01	31.74	31.24	31.24	5,398
22 Dec 17	31.51000 -0.32	31.72	31.30	31.53	6,957
21 Dec 17	31.83000 +0.12	32.38	31.60	31.92	9,084
20 Dec 17	31.71000 -1.29	33.01	31.66	32.72	9,323
19 Dec 17	33.00000 +0.49	33.00	32.00	32.49	11,075
18 Dec 17	32.51500 +0.80	32.76	31.33	31.50	13,953
15 Dec 17	31.72000 -0.58	32.49	31.65	32.49	13,529
14 Dec 17	32.30000 -1.88	34.01	32.30	33.80	19,273
13 Dec 17	34.18000 -0.05	34.35	32.70	33.31	29,179
12 Dec 17	34.23000 -1.67	36.26	33.35	35.81	39,397
11 Dec 17	35.90500 -0.10	35.99	35.38	35.86	11,674
08 Dec 17	36.00000 +0.41	36.17	35.74	35.79	16,560
07 Dec 17	35.59000 +0.35	35.81	35.30	35.72	14,726
06 Dec 17	35.23500 +0.65	35.69	33.49	34.31	35,276
05 Dec 17	34.59000 -0.19	34.84	34.40	34.78	26,773
04 Dec 17	34.78000 +0.00	34.90	34.57	34.78	16,096
01 Dec 17	34.78000 -0.19	35.71	34.42	35.29	19,074
30 Nov 17	34.97000 +0.47	35.10	34.51	34.74	6,656
29 Nov 17	34.50000 +0.29	34.83	34.21	34.21	10,327
28 Nov 17	34.21000 -0.42	34.89	33.85	34.88	14,910
27 Nov 17	34.62500 +0.63	34.69	33.78	34.28	17,581
24 Nov 17	33.99500 +0.06	34.48	33.75	34.20	10,066
23 Nov 17	33.93000 -0.26	34.19	33.71	34.01	5,575
22 Nov 17	34.19500 +0.83	34.39	33.74	33.74	11,685
21 Nov 17	33.36500 -0.66	34.00	33.21	34.00	20,566
20 Nov 17	34.03000 +1.35	34.38	32.03	32.79	18,575
17 Nov 17	32.67500 +1.32	32.90	31.08	31.50	14,521
16 Nov 17	31.35000 +0.55	31.50	30.55	30.80	12,068
15 Nov 17	30.80000 +0.44	30.80	30.18	30.50	14,148
14 Nov 17	30.36000 +0.46	30.50	30.05	30.05	9,555
13 Nov 17	29.90000 -0.70	30.58	29.82	30.58	8,895
10 Nov 17	30.60000 +0.61	30.60	29.81	29.81	4,959
09 Nov 17	29.99000 -0.16	30.15	28.90	30.00	14,576
08 Nov 17	30.15000 -0.55	30.59	29.79	30.45	5,738
07 Nov 17	30.70000 +0.40	30.70	30.24	30.56	9,565
06 Nov 17	30.30000 -0.41	30.94	30.30	30.94	6,743
03 Nov 17	30.71000 -0.13	30.95	30.00	30.95	11,654
02 Nov 17	30.84000 -0.17	31.27	30.02	30.95	13,961
01 Nov 17	31.01000 +0.51	31.43	30.11	30.20	15,488
30 Oct 17	30.49500 +1.64	30.50	29.17	29.17	10,435
27 Oct 17	28.85500 +0.05	29.40	28.80	29.19	17,270
26 Oct 17	28.80500 +1.38	30.50	27.65	27.66	46,500
25 Oct 17	27.43000 -0.35	27.91	27.32	27.77	8,485
24 Oct 17	27.78000 -0.10	27.92	27.77	27.77	4,308
23 Oct 17	27.88500 -0.07	28.08	27.77	28.05	5,393
20 Oct 17	27.95000 +0.05	28.14	27.78	28.14	2,042
19 Oct 17	27.90000 -1.04	29.18	27.35	29.18	11,749
18 Oct 17	28.94000 +0.17	29.04	28.72	29.00	8,731
17 Oct 17	28.77000 +0.10	28.92	28.50	28.70	2,313
16 Oct 17	28.67000 +0.39	28.86	28.15	28.16	8,324
13 Oct 17	28.28000 -0.64	29.31	28.28	29.31	11,374
12 Oct 17	28.92000 -1.23	30.25	28.75	30.25	11,752
11 Oct 17	30.15000 +0.15	30.26	29.78	30.19	4,140
10 Oct 17	30.00500 -0.32	30.50	30.00	30.50	5,705
09 Oct 17	30.32500 -0.14	30.50	30.28	30.49	13,261
06 Oct 17	30.46500 +0.16	30.48	30.15	30.45	5,826
05 Oct 17	30.30500 +0.49	30.31	29.88	30.07	4,930
04 Oct 17	29.81500 -0.48	30.48	29.69	30.00	16,569
02 Oct 17	30.30000 +0.20	30.30	29.84	29.85	12,098
29 Sep 17	30.10000 +0.00	30.10	29.33	29.84	7,561
28 Sep 17	30.10000 +0.10	30.25	29.75	30.25	1,986
27 Sep 17	30.00000 -0.02	30.25	29.78	29.78	1,979
26 Sep 17	30.02500 +0.01	30.17	29.64	30.03	4,719
25 Sep 17	30.01500 +0.32	30.01	29.59	29.60	1,736
22 Sep 17	29.69000 -0.02	29.94	29.47	29.90	6,136
21 Sep 17	29.71000 -0.20	29.85	28.94	29.60	11,788
20 Sep 17	29.91000 -0.40	30.45	29.77	30.45	2,927
19 Sep 17	30.31000 +0.21	30.73	29.88	29.88	9,632
18 Sep 17	30.10000 +0.74	32.00	29.16	29.16	38,841
15 Sep 17	29.36000 +1.06	29.59	28.26	28.26	11,755
14 Sep 17	28.30500 +0.24	28.74	28.00	28.00	7,540
13 Sep 17	28.07000 +0.12	28.18	27.73	27.73	6,957
12 Sep 17	27.95000 +0.00	27.95	27.80	27.90	6,925
11 Sep 17	27.95000 +0.20	27.95	27.51	27.51	12,874
08 Sep 17	27.75000 +0.25	27.86	27.41	27.68	9,606
07 Sep 17	27.50500 +0.80	27.70	26.85	26.85	9,087
06 Sep 17	26.70500 +0.09	26.80	26.51	26.55	7,549
05 Sep 17	26.61000 +0.31	26.74	26.42	26.50	11,931
04 Sep 17	26.30000 +0.25	26.55	26.01	26.10	9,491
01 Sep 17	26.05000 -1.00	27.38	26.05	27.38	22,533
31 Aug 17	27.05000 -0.09	27.24	27.01	27.14	1,145
30 Aug 17	27.14000 -0.15	27.29	27.10	27.29	3,482
29 Aug 17	27.29000 -0.29	27.66	27.29	27.47	4,557
28 Aug 17	27.58000 -0.02	27.75	27.47	27.47	10,874
25 Aug 17	27.60000 -0.10	27.64	27.47	27.64	15,281
24 Aug 17	27.70000 -0.05	27.75	27.50	27.75	3,052
23 Aug 17	27.75000 +0.00	27.75	27.52	27.75	7,776
22 Aug 17	27.75000 +0.50	27.75	27.20	27.40	5,266
21 Aug 17	27.25500 -0.60	27.90	27.07	27.90	9,057
18 Aug 17	27.85500 +0.50	27.85	27.25	27.25	6,980
17 Aug 17	27.35000 +0.10	27.63	27.10	27.25	8,111
16 Aug 17	27.25000 +0.35	27.25	26.90	26.95	21,941
15 Aug 17	26.90000 +0.05	26.94	26.63	26.63	3,743
14 Aug 17	26.85000 +0.86	26.85	26.20	26.50	9,029
11 Aug 17	25.99000 -0.51	26.59	25.75	26.58	6,811
10 Aug 17	26.49500 -0.42	26.93	26.18	26.69	7,676
09 Aug 17	26.92000 +0.76	26.92	25.90	26.38	19,132
08 Aug 17	26.15500 -0.60	26.88	26.14	26.88	12,537
07 Aug 17	26.75500 +0.06	26.90	25.90	26.73	15,079
04 Aug 17	26.69500 -0.25	26.99	26.69	26.99	5,187
03 Aug 17	26.94500 +0.14	26.94	26.50	26.58	5,594
02 Aug 17	26.80500 +0.10	27.00	26.60	26.70	8,158
01 Aug 17	26.70000 -0.10	26.80	26.50	26.79	12,562
31 Jul 17	26.80000 +0.31	26.80	26.20	26.30	14,747
28 Jul 17	26.49000 +0.64	26.50	25.75	25.78	16,044
27 Jul 17	25.85000 +0.05	25.85	25.60	25.80	6,580
26 Jul 17	25.80000 +0.20	25.80	25.57	25.60	8,662
25 Jul 17	25.60000 +0.29	25.60	25.33	25.49	8,273
24 Jul 17	25.31000 -0.19	25.50	25.30	25.30	10,275
21 Jul 17	25.49500 +0.05	25.50	25.30	25.40	10,883
20 Jul 17	25.45000 -0.05	25.50	25.30	25.30	6,768
19 Jul 17	25.49500 +0.05	25.50	25.36	25.49	5,182
18 Jul 17	25.45000 -0.05	25.71	25.33	25.50	9,430
17 Jul 17	25.50000 +0.15	25.50	25.21	25.34	8,214
14 Jul 17	25.35000 +0.00	25.35	25.20	25.20	13,233
13 Jul 17	25.35000 +0.11	25.35	25.20	25.30	15,162
12 Jul 17	25.24000 +0.04	25.35	25.22	25.22	7,236
11 Jul 17	25.20000 +0.00	25.40	25.00	25.20	22,399
10 Jul 17	25.20000 +0.40	25.25	24.85	24.85	26,269
07 Jul 17	24.80000 +0.01	25.13	24.75	24.79	25,186
06 Jul 17	24.79000 +0.09	24.86	24.55	24.75	16,107
05 Jul 17	24.70000 +0.22	24.80	24.50	24.57	10,955
04 Jul 17	24.48500 -0.15	24.80	24.49	24.70	1,461
03 Jul 17	24.64000 -0.15	24.96	24.50	24.58	7,597
30 Jun 17	24.79000 +0.54	24.79	24.25	24.25	26,096
29 Jun 17	24.25000 +0.65	24.42	24.00	24.21	14,535
28 Jun 17	23.60000 -0.80	24.37	23.60	24.37	8,523
27 Jun 17	24.40000 +0.20	24.50	24.20	24.26	7,459
26 Jun 17	24.20000 +0.00	24.36	24.17	24.20	2,336
23 Jun 17	24.20000 +0.00	24.40	24.11	24.20	10,124
22 Jun 17	24.20000 +0.00	24.38	24.20	24.30	4,147
21 Jun 17	24.20500 -0.14	24.32	24.17	24.26	8,072
20 Jun 17	24.34000 -0.05	24.50	24.25	24.25	1,770
19 Jun 17	24.39000 +0.59	24.50	23.99	24.09	4,076
16 Jun 17	23.80000 -0.02	23.95	23.80	23.94	9,287
15 Jun 17	23.81500 -0.06	23.99	23.80	23.85	3,515
14 Jun 17	23.87500 +0.36	24.06	23.50	23.64	4,642
13 Jun 17	23.51500 -0.13	23.84	23.51	23.60	2,023
12 Jun 17	23.64000 -0.32	23.99	23.64	23.98	4,161
09 Jun 17	23.95500 +0.66	24.13	23.25	23.25	14,819
08 Jun 17	23.30000 -0.99	24.45	23.20	24.21	11,649
07 Jun 17	24.29000 -0.36	24.80	24.29	24.51	19,494
06 Jun 17	24.65000 +0.35	24.75	24.50	24.50	26,623
02 Jun 17	24.30000 +0.60	24.55	23.58	23.58	17,903
01 Jun 17	23.70000 +0.70	23.83	23.14	23.14	9,833
31 May 17	23.00000 +0.34	23.08	22.57	22.57	167,601
30 May 17	22.66000 -0.39	23.25	22.52	23.25	44,631
29 May 17	23.05000 +0.00	23.50	23.00	23.05	12,401
26 May 17	23.05000 +0.10	23.13	22.80	22.95	44,212
25 May 17	22.95000 -0.04	23.15	22.95	23.09	6,043
24 May 17	22.99000 -0.32	24.06	22.95	23.48	17,921
23 May 17	23.31000 -0.19	23.60	23.31	23.50	5,930
22 May 17	23.50000 +0.50	23.76	23.22	23.44	14,120
19 May 17	23.00000 +0.03	23.33	22.81	23.15	15,298
18 May 17	22.97000 -0.34	23.50	22.50	23.50	20,369
17 May 17	23.31000 -0.35	24.00	23.27	24.00	5,374
16 May 17	23.65500 -0.24	24.14	23.65	24.10	7,710
15 May 17	23.90000 -0.61	24.68	23.90	24.68	6,794
12 May 17	24.51000 -0.14	24.69	24.50	24.60	4,381
11 May 17	24.65000 +0.08	24.80	24.50	24.80	2,637
10 May 17	24.56500 -0.23	24.80	24.50	24.80	3,538
09 May 17	24.80000 +0.61	24.80	24.45	24.45	11,543
08 May 17	24.19000 -0.60	24.76	24.18	24.70	6,686
05 May 17	24.79500 +0.00	24.80	24.64	24.71	1,521
04 May 17	24.79000 +0.00	24.80	24.60	24.60	5,199
03 May 17	24.79500 -0.18	24.98	24.51	24.98	4,309
02 May 17	24.98000 +0.08	25.00	24.80	24.86	8,309
28 Apr 17	24.90000 -0.10	25.00	24.74	24.79	1,748
27 Apr 17	24.99500 +0.20	25.00	24.62	24.62	1,618
26 Apr 17	24.79000 -0.26	25.05	24.78	24.84	2,475
25 Apr 17	25.05000 +0.00	25.05	24.90	25.05	2,387
24 Apr 17	25.05000 +0.05	25.10	24.74	25.00	8,762
21 Apr 17	25.00000 +0.13	25.00	24.72	24.92	13,317
20 Apr 17	24.87500 +0.43	24.92	24.40	24.40	5,410
19 Apr 17	24.44500 -0.40	25.09	24.44	25.09	4,657
18 Apr 17	24.84000 -0.05	25.09	24.75	25.09	2,848
13 Apr 17	24.89000 -0.01	25.10	24.78	24.90	12,907
12 Apr 17	24.90000 +0.13	25.10	24.68	24.84	19,058
11 Apr 17	24.77500 +0.23	24.90	24.44	24.55	7,470
10 Apr 17	24.54500 +0.24	24.55	24.40	24.52	3,328
07 Apr 17	24.31000 -0.18	24.55	24.13	24.55	7,366
06 Apr 17	24.49000 -0.51	24.80	24.49	24.80	6,178
05 Apr 17	25.00000 +0.12	25.00	24.65	24.65	5,534
04 Apr 17	24.88000 -0.10	24.98	24.70	24.80	4,820
03 Apr 17	24.98000 +0.02	24.98	24.81	24.81	6,873
31 Mar 17	24.96000 -0.02	24.98	24.73	24.98	10,379
30 Mar 17	24.98000 +0.00	24.98	24.69	24.78	8,500
29 Mar 17	24.98000 +0.02	25.00	24.50	24.73	13,961
28 Mar 17	24.96000 +1.15	24.96	23.81	23.99	15,316
27 Mar 17	23.80500 -0.99	24.50	23.81	24.50	11,127
24 Mar 17	24.79000 +0.06	24.80	24.25	24.30	8,433
23 Mar 17	24.73000 +0.44	24.80	23.85	24.00	12,680
22 Mar 17	24.28500 -0.47	24.55	24.23	24.50	5,023
21 Mar 17	24.75500 +0.05	24.87	24.32	24.34	7,227
20 Mar 17	24.70000 -0.10	24.95	24.70	24.75	8,583
17 Mar 17	24.80000 -0.10	24.90	24.30	24.88	10,136
16 Mar 17	24.90000 +0.00	24.90	24.67	24.86	3,147
15 Mar 17	24.90000 +0.10	24.90	24.32	24.32	6,419
14 Mar 17	24.79500 +0.00	24.80	24.00	24.05	6,235
13 Mar 17	24.80000 -0.36	25.25	24.20	25.25	6,753
10 Mar 17	25.15500 +0.16	25.25	24.63	24.70	15,386
09 Mar 17	25.00000 +0.67	25.00	24.00	24.00	7,347
08 Mar 17	24.33000 +0.33	24.33	23.85	23.90	9,390
07 Mar 17	24.00000 +0.30	24.00	23.62	23.70	11,250
06 Mar 17	23.70000 +0.00	23.70	23.41	23.50	7,645
03 Mar 17	23.70000 +0.20	23.78	23.31	23.35	5,942
02 Mar 17	23.50000 -0.15	23.89	23.20	23.65	14,581
01 Mar 17	23.65000 +0.20	23.65	23.23	23.44	20,420
28 Feb 17	23.44500 +0.05	23.44	23.20	23.40	5,638
27 Feb 17	23.40000 -0.25	23.64	23.22	23.33	3,835
24 Feb 17	23.65000 +0.55	23.65	23.00	23.00	16,161
23 Feb 17	23.10000 +0.30	23.11	22.64	22.65	6,621
22 Feb 17	22.80000 +0.28	23.00	22.60	22.83	9,814
21 Feb 17	22.52000 -0.02	22.80	22.50	22.80	3,518
20 Feb 17	22.54500 -0.06	22.94	22.43	22.94	7,068
17 Feb 17	22.60000 -0.21	22.81	22.50	22.81	6,860
16 Feb 17	22.81000 -0.57	23.38	22.81	23.38	3,799
15 Feb 17	23.37500 +0.08	23.38	23.23	23.30	20,491
14 Feb 17	23.30000 +0.00	23.31	22.80	23.10	13,693
13 Feb 17	23.30000 -0.17	23.77	22.75	23.40	12,667
10 Feb 17	23.47000 +0.82	23.47	22.66	22.94	5,301
09 Feb 17	22.65000 +0.32	22.85	22.10	22.28	12,755
08 Feb 17	22.33000 -0.32	22.93	22.33	22.93	6,866
07 Feb 17	22.64500 -0.18	22.95	22.64	22.75	5,270
06 Feb 17	22.83000 +0.20	23.05	22.75	23.05	8,825
03 Feb 17	22.63000 +0.13	22.80	22.57	22.75	6,646
02 Feb 17	22.50500 -0.10	22.75	22.40	22.75	4,226
01 Feb 17	22.60000 -0.26	22.89	22.50	22.67	3,200
31 Jan 17	22.86500 -0.07	23.03	22.61	22.94	7,791
30 Jan 17	22.93000 -0.01	23.00	22.70	22.76	6,519
27 Jan 17	22.94500 +0.50	22.94	22.45	22.45	3,779
26 Jan 17	22.44500 -0.01	22.45	22.44	22.45	2,325
25 Jan 17	22.45000 -0.28	22.60	22.37	22.60	4,347
24 Jan 17	22.73000 +0.24	22.75	22.35	22.35	2,453
23 Jan 17	22.49000 -0.13	22.63	22.40	22.40	1,849
20 Jan 17	22.62000 +0.21	22.72	22.40	22.40	1,527
19 Jan 17	22.41000 -0.21	22.60	22.40	22.54	4,215
18 Jan 17	22.62000 +0.06	22.72	22.51	22.55	4,271
17 Jan 17	22.56000 +0.13	22.70	22.40	22.41	688
16 Jan 17	22.43000 +0.13	22.53	22.30	22.40	3,296
13 Jan 17	22.30000 +0.05	22.42	22.11	22.11	1,223
12 Jan 17	22.25500 -0.18	22.58	22.20	22.30	5,130
11 Jan 17	22.43500 +0.03	22.61	22.35	22.35	1,871
10 Jan 17	22.40000 +0.08	22.63	22.30	22.30	856
09 Jan 17	22.32000 +0.02	22.45	22.10	22.24	4,011
06 Jan 17	22.30000 -0.25	22.54	22.25	22.36	1,935
05 Jan 17	22.55000 +0.50	22.65	22.01	22.16	2,816
04 Jan 17	22.04500 -0.32	22.40	22.01	22.10	8,408
03 Jan 17	22.36000 -0.19	22.90	22.33	22.75	3,843
02 Jan 17	22.55000 +0.06	22.74	22.22	22.22	3,460
30 Dec 16	22.49000 +0.18	22.53	22.30	22.30	2,808
29 Dec 16	22.31000 -0.02	22.53	22.25	22.51	5,499
28 Dec 16	22.32500 -0.35	22.80	22.33	22.80	4,803
27 Dec 16	22.68000 -0.75	23.35	22.60	23.20	2,714
23 Dec 16	23.43500 -0.35	23.78	23.40	23.58	5,254
22 Dec 16	23.78000 -44.12	24.05	22.88	22.88	4,698
21 Dec 16	67.89990 +0.90	68.00	67.01	67.29	8,715
20 Dec 16	66.99990 +0.06	67.27	66.60	67.25	11,343
19 Dec 16	66.93990 -0.14	67.30	66.70	66.70	459
16 Dec 16	67.07990 +0.48	67.30	66.60	67.30	1,344
15 Dec 16	66.59990 +0.00	67.89	66.60	67.00	8,817
14 Dec 16	66.59990 -1.30	67.90	66.60	67.33	4,641
13 Dec 16	67.89990 +0.10	67.96	67.03	67.67	2,838
12 Dec 16	67.79990 +0.48	67.94	66.95	66.95	3,936
09 Dec 16	67.31990 +0.41	68.00	66.90	66.90	6,492
08 Dec 16	66.90990 +0.50	67.30	66.51	67.30	3,006
07 Dec 16	66.40990 +0.01	67.26	66.33	66.90	4,356
06 Dec 16	66.39990 +0.19	67.00	66.00	66.05	2,913
05 Dec 16	66.20990 -0.69	68.53	66.05	68.53	5,481
02 Dec 16	66.89990 -2.05	69.64	66.55	68.60	4,179
01 Dec 16	68.94990 -0.76	70.16	68.95	69.50	2,514
30 Nov 16	69.70990 -1.69	71.38	69.33	70.80	11,829
29 Nov 16	71.39990 +0.30	71.40	70.57	71.00	4,956
28 Nov 16	71.09990 -0.40	71.50	71.00	71.50	4,164
25 Nov 16	71.49990 +0.35	71.50	71.00	71.00	5,616
24 Nov 16	71.14990 -0.30	71.50	71.01	71.50	342
23 Nov 16	71.44990 +0.15	71.50	71.00	71.00	7,734
22 Nov 16	71.29990 +0.15	71.30	71.00	71.30	2,922
21 Nov 16	71.14990 -0.35	71.61	71.15	71.50	2,211
18 Nov 16	71.49990 +0.21	71.50	71.00	71.00	7,467
17 Nov 16	71.28990 -0.21	71.50	71.00	71.50	996
16 Nov 16	71.49990 +0.43	71.50	71.00	71.29	4,725
15 Nov 16	71.06990 -0.22	71.49	71.00	71.49	1,839
14 Nov 16	71.28990 +0.29	71.49	70.52	70.52	8,982
11 Nov 16	70.99990 -0.02	71.50	71.00	71.50	744
10 Nov 16	71.01990 -0.58	72.34	71.02	72.18	5,409
09 Nov 16	71.59990 +1.10	71.60	70.25	70.25	3,765
08 Nov 16	70.49990 -0.22	71.52	70.50	71.32	6,132
07 Nov 16	70.71990 -0.05	71.29	70.50	70.52	4,455
04 Nov 16	70.76990 -1.27	72.09	70.52	72.09	9,903
03 Nov 16	72.03990 +0.04	72.75	71.60	72.62	2,676
02 Nov 16	71.99990 +0.02	72.00	71.36	71.36	3,432
01 Nov 16	71.97990 -0.84	73.44	71.03	73.44	6,714
31 Oct 16	72.81990 +0.22	72.88	71.95	72.60	7,632
28 Oct 16	72.59990 +1.35	72.72	71.38	71.50	5,667
27 Oct 16	71.24990 +0.00	71.25	70.73	71.00	1,761
26 Oct 16	71.24990 +1.03	71.25	70.41	70.81	4,416
25 Oct 16	70.21990 +0.22	70.98	70.00	70.59	6,009
24 Oct 16	69.99990 -0.75	70.74	70.00	70.31	3,426
21 Oct 16	70.74990 +0.17	71.00	70.50	71.00	3,213
20 Oct 16	70.57990 -0.42	70.99	70.58	70.99	201
19 Oct 16	70.99990 +0.11	71.00	70.70	71.00	756
18 Oct 16	70.88990 -0.11	70.99	70.25	70.99	3,939
17 Oct 16	70.99990 +1.19	71.00	70.40	70.40	2,673
14 Oct 16	69.80990 -0.41	70.67	69.81	70.67	2,322
13 Oct 16	70.21990 -0.26	70.99	70.10	70.99	1,404
12 Oct 16	70.47990 -0.34	70.99	70.20	70.99	2,907
11 Oct 16	70.81990 +0.37	71.00	70.31	71.00	2,826
10 Oct 16	70.44990 -0.55	70.45	70.30	70.30	630
07 Oct 16	70.99990 +0.00	71.00	70.99	70.99	276
06 Oct 16	70.99990 +0.26	71.00	70.17	70.89	2,175
05 Oct 16	70.73990 -0.06	70.89	70.19	70.19	2,424
04 Oct 16	70.79990 +1.18	70.80	69.00	69.00	4,788
30 Sep 16	69.61990 -0.38	70.25	69.61	70.00	2,301
29 Sep 16	69.99990 +0.50	70.00	69.44	69.99	2,013
28 Sep 16	69.49990 -0.90	70.39	68.79	69.80	11,655
27 Sep 16	70.39990 +0.00	70.40	69.96	70.40	1,650
26 Sep 16	70.39990 +0.39	70.40	69.44	70.14	4,140
23 Sep 16	70.00990 +0.13	70.01	69.29	69.90	2,508
22 Sep 16	69.87990 +0.01	69.90	69.23	69.89	819
21 Sep 16	69.86990 -0.13	69.89	69.87	69.89	177
20 Sep 16	69.99990 +0.05	70.00	69.80	69.80	1,989
19 Sep 16	69.94990 +0.25	70.10	69.50	69.50	2,583
16 Sep 16	69.69990 +0.06	69.70	69.64	69.64	777
15 Sep 16	69.63990 -0.01	70.00	69.50	69.66	4,716
14 Sep 16	69.64990 +0.00	70.29	69.65	70.10	1,992
13 Sep 16	69.64990 +0.14	70.63	69.65	70.63	4,308
12 Sep 16	69.50990 -0.49	70.01	69.09	70.00	10,590
09 Sep 16	69.99990 +0.15	70.29	69.99	70.00	3,459
08 Sep 16	69.84990 -0.14	70.07	69.50	69.79	4,881
07 Sep 16	69.98990 +1.23	69.99	68.80	68.80	2,520
06 Sep 16	68.75990 -0.15	69.75	68.76	68.77	3,156
05 Sep 16	68.90990 -0.56	70.07	68.81	70.07	5,295
02 Sep 16	69.46990 +0.50	70.06	68.77	68.77	3,459
01 Sep 16	68.96990 -1.52	70.60	68.75	69.82	9,348
31 Aug 16	70.48990 +1.13	70.49	69.00	70.30	7,131
30 Aug 16	69.35990 +1.49	69.60	67.75	67.75	7,134
29 Aug 16	67.86990 +1.84	68.49	66.38	66.60	7,542
26 Aug 16	66.02990 -1.57	66.29	65.46	65.46	4,572
25 Aug 16	67.59990 -0.83	68.72	67.60	68.10	5,754
24 Aug 16	68.42990 +0.54	68.50	67.20	67.95	9,333
23 Aug 16	67.88990 +1.23	67.89	66.51	66.51	2,421
22 Aug 16	66.65990 -0.59	68.00	66.66	67.00	7,695
19 Aug 16	67.24990 -0.95	68.33	67.25	67.37	6,168
18 Aug 16	68.19990 +0.73	68.20	67.36	67.45	3,966
17 Aug 16	67.46990 -0.03	68.20	67.47	68.00	5,604
16 Aug 16	67.49990 -1.30	69.40	67.50	69.00	7,044
15 Aug 16	68.79990 -1.38	70.00	67.50	69.80	12,831
12 Aug 16	70.17990 -0.92	71.68	70.18	71.10	5,190
11 Aug 16	71.09990 +0.15	71.85	70.96	70.96	2,775
10 Aug 16	70.94990 -0.20	71.68	70.95	71.00	3,099
09 Aug 16	71.14990 +0.55	71.81	71.00	71.21	3,051
08 Aug 16	70.59990 -0.10	71.50	70.18	71.10	6,702
05 Aug 16	70.69990 +0.09	70.75	70.31	70.31	4,191
04 Aug 16	70.60990 -0.14	70.75	70.31	70.31	3,630
03 Aug 16	70.74990 +0.68	70.75	70.30	70.75	4,884
02 Aug 16	70.06990 +0.17	70.96	69.92	69.92	4,425
01 Aug 16	69.89990 +0.10	71.10	69.80	69.81	3,045
29 Jul 16	69.79990 +0.07	70.42	69.74	69.74	1,077
28 Jul 16	69.72990 -0.75	70.42	69.73	70.01	5,376
27 Jul 16	70.47990 +0.71	70.48	69.79	69.79	3,192
26 Jul 16	69.76990 -0.72	70.48	69.77	70.10	1,323
25 Jul 16	70.48990 +0.16	70.51	69.80	69.80	288
22 Jul 16	70.32990 +0.61	70.33	69.50	69.51	1,338
21 Jul 16	69.71990 +0.21	70.30	69.51	69.51	3,753
20 Jul 16	69.50990 +0.01	70.39	69.51	69.51	2,508
19 Jul 16	69.49990 +0.00	70.75	69.50	70.75	3,228
18 Jul 16	69.49990 -0.50	70.31	69.50	69.90	5,361
15 Jul 16	69.99990 +0.00	70.95	70.00	70.01	3,999
14 Jul 16	69.99990 -0.05	70.88	70.00	70.01	3,855
13 Jul 16	70.04990 -0.38	72.45	70.01	72.45	12,423
12 Jul 16	70.42990 +0.03	71.95	70.43	71.49	1,011
11 Jul 16	70.39990 +0.02	71.29	70.00	70.00	2,274
08 Jul 16	70.37990 +0.53	71.05	70.00	70.01	3,216
07 Jul 16	69.84990 -0.15	70.27	69.60	70.00	9,315
06 Jul 16	69.99990 +0.14	70.28	69.66	69.89	5,016
05 Jul 16	69.85990 -0.14	70.66	69.79	70.66	7,971
04 Jul 16	69.99990 -0.95	71.55	70.00	71.55	8,109
01 Jul 16	70.94990 -0.60	72.38	70.91	71.50	11,940
30 Jun 16	71.54990 +1.72	71.73	66.17	66.99	19,050
29 Jun 16	69.82990 -0.17	70.95	69.83	70.94	5,100
28 Jun 16	69.99990 -0.20	71.01	70.00	71.01	2,994
27 Jun 16	70.19990 -0.70	71.40	70.15	71.40	3,741
24 Jun 16	70.89990 -0.40	71.00	69.50	71.00	2,517
23 Jun 16	71.29990 -0.07	71.94	71.20	71.31	2,961
22 Jun 16	71.36990 -0.70	72.49	71.37	72.00	4,659
21 Jun 16	72.06990 +0.37	73.42	72.00	72.46	2,361
20 Jun 16	71.69990 -0.36	72.35	71.06	72.10	63,273
17 Jun 16	72.05990 +1.09	72.06	70.60	70.62	2,874
16 Jun 16	70.96990 -0.03	71.50	70.50	71.48	3,960
15 Jun 16	70.99990 -0.50	71.85	71.00	71.85	2,619
14 Jun 16	71.49990 +0.04	72.00	69.15	71.32	20,757
13 Jun 16	71.45990 +0.46	72.36	70.50	70.50	2,871
10 Jun 16	70.99990 -0.80	71.99	71.00	71.80	8,106
09 Jun 16	71.79990 -0.47	72.68	71.80	72.00	4,887
08 Jun 16	72.26990 -1.02	72.55	72.26	72.29	1,407
07 Jun 16	73.28990 +1.18	73.42	71.70	72.11	7,860
06 Jun 16	72.10990 -0.79	72.99	72.00	72.00	1,668
03 Jun 16	72.89990 -0.17	73.43	72.08	72.51	1,218
02 Jun 16	73.06990 -0.23	74.01	72.55	72.55	3,252
01 Jun 16	73.29990 +0.58	73.80	71.50	71.50	1,671
31 May 16	72.71990 +1.72	73.25	71.00	71.00	9,144
30 May 16	70.99990 +0.00	72.36	71.00	72.04	2,940
27 May 16	70.99990 -0.37	71.79	70.83	70.85	4,341
26 May 16	71.36990 +0.97	71.71	70.15	70.15	8,790
25 May 16	70.39990 -1.84	73.02	70.01	72.00	24,519
24 May 16	72.23990 +0.06	72.60	72.00	72.60	993
23 May 16	72.17990 -0.22	72.60	72.00	72.00	750
20 May 16	72.39990 -0.55	73.06	72.01	72.10	720
19 May 16	72.94990 +0.87	73.18	72.00	72.00	414
18 May 16	72.07990 -0.21	72.30	72.00	72.01	1,581
17 May 16	72.28990 +0.28	72.30	72.01	72.01	1,434
13 May 16	72.00990 +0.01	72.30	72.00	72.00	1,824
12 May 16	71.99990 +0.17	72.30	72.00	72.00	2,259
11 May 16	71.82990 -0.53	73.49	71.83	72.30	1,692
10 May 16	72.35990 -0.14	73.19	72.36	72.80	3,420
09 May 16	72.49990 -0.10	72.98	72.45	72.45	1,095
06 May 16	72.59990 -0.41	73.72	72.60	73.02	2,769
05 May 16	73.00990 +0.41	73.28	72.61	72.64	1,251
04 May 16	72.59990 +0.15	73.27	72.60	73.27	1,863
03 May 16	72.44990 -0.68	73.36	72.31	72.91	9,822
02 May 16	73.12990 +0.16	73.73	72.51	72.51	537
29 Apr 16	72.96990 -1.13	73.84	72.68	73.40	2,505
28 Apr 16	74.09990 +0.08	74.14	73.50	73.50	552
27 Apr 16	74.01990 -0.35	74.29	73.39	73.39	537
26 Apr 16	74.36990 -0.02	75.00	73.82	74.99	1,323
25 Apr 16	74.38990 +1.64	74.39	72.50	72.56	10,473
22 Apr 16	72.74990 -0.13	73.20	72.65	72.65	4,353
21 Apr 16	72.87990 +0.23	73.16	72.60	72.60	4,083
20 Apr 16	72.64990 +0.04	74.04	72.65	72.80	906
19 Apr 16	72.60990 +0.04	73.15	72.49	72.52	33,711
18 Apr 16	72.56990 -0.42	72.91	72.50	72.50	3,987
15 Apr 16	72.98990 -0.13	73.70	72.60	72.60	2,043
14 Apr 16	73.11990 +0.52	73.70	72.60	73.70	2,379
13 Apr 16	72.59990 -0.10	73.59	72.60	72.60	6,423
12 Apr 16	72.69990 +0.10	73.13	72.46	72.46	1,842
11 Apr 16	72.59990 +0.00	72.99	72.50	72.50	4,407
08 Apr 16	72.59990 +0.30	73.30	72.60	72.77	828
07 Apr 16	72.29990 -0.30	73.00	72.01	72.50	4,356
06 Apr 16	72.59990 -1.60	73.92	72.50	73.92	4,956
05 Apr 16	74.19990 +0.08	75.13	73.67	73.75	2,928
04 Apr 16	74.11990 -1.65	75.79	74.07	75.55	5,496
01 Apr 16	75.76990 +1.63	75.80	73.12	73.61	6,882
31 Mar 16	74.13990 +1.14	74.14	72.80	73.00	5,982
30 Mar 16	72.99990 +0.17	73.00	72.07	72.93	7,932
29 Mar 16	72.82990 -0.76	74.00	72.83	73.50	2,124
24 Mar 16	73.58990 -0.33	73.99	73.41	73.80	4,086
23 Mar 16	73.91990 +0.27	74.08	73.80	74.00	3,453
22 Mar 16	73.64990 -0.73	74.50	73.21	74.50	8,730
21 Mar 16	74.37990 +0.14	74.49	73.51	73.90	2,046
18 Mar 16	74.23990 -0.26	74.48	73.80	74.45	6,483
17 Mar 16	74.49990 +0.08	74.50	73.50	74.50	3,456
16 Mar 16	74.41990 +0.41	74.49	73.04	73.30	5,112
15 Mar 16	74.00990 +0.81	74.07	72.89	73.35	4,482
14 Mar 16	73.19990 -0.20	73.83	73.20	73.40	5,964
11 Mar 16	73.39990 +0.90	73.40	72.46	73.14	2,235
10 Mar 16	72.49990 -0.86	73.30	72.40	73.30	5,334
09 Mar 16	73.35990 -0.04	73.36	72.50	73.04	7,215
08 Mar 16	73.39990 +0.95	73.40	73.08	73.35	1,398
07 Mar 16	72.44990 +0.05	74.00	72.40	72.40	8,175
04 Mar 16	72.39990 -0.87	73.40	72.08	72.10	7,878
03 Mar 16	73.26990 -0.74	73.99	73.03	73.50	2,061
02 Mar 16	74.00990 +0.01	74.01	73.00	74.00	5,208
01 Mar 16	73.99990 +2.50	74.66	71.47	71.72	7,308
29 Feb 16	71.49990 +0.74	71.50	70.01	70.30	4,122
26 Feb 16	70.75990 -0.07	71.72	70.62	71.72	6,006
25 Feb 16	70.82990 -0.17	71.49	70.50	70.50	3,423
24 Feb 16	70.99990 +0.09	71.00	70.10	71.00	5,787
23 Feb 16	70.90990 -0.09	71.15	70.06	71.00	4,599
22 Feb 16	70.99990 +0.00	71.17	70.86	71.17	3,138
19 Feb 16	70.99990 +0.13	71.00	70.10	71.00	2,490
18 Feb 16	70.86990 +0.35	70.99	70.19	70.80	4,854
17 Feb 16	70.51990 +0.47	70.75	69.91	70.28	23,853
16 Feb 16	70.04990 -0.67	70.80	70.01	70.80	3,312
15 Feb 16	70.71990 +0.72	72.00	70.49	71.00	5,454
12 Feb 16	69.99990 +0.00	70.46	69.71	70.30	1,122
11 Feb 16	69.99990 +1.48	71.50	68.00	68.79	25,416
10 Feb 16	68.51990 +1.37	68.85	67.25	67.25	4,575
09 Feb 16	67.14990 +0.15	67.73	66.50	67.00	12,897
08 Feb 16	66.99990 -1.00	68.57	65.15	68.57	29,529
05 Feb 16	67.99990 +0.47	68.41	67.60	68.10	1,725
04 Feb 16	67.52990 -0.47	68.74	67.53	68.07	5,445
03 Feb 16	67.99990 -0.72	68.40	66.80	68.40	7,989
02 Feb 16	68.71990 +0.02	68.73	68.20	68.20	420
01 Feb 16	68.69990 +0.62	69.29	67.70	67.70	3,126
29 Jan 16	68.07990 +0.37	68.08	67.21	68.08	993
28 Jan 16	67.70990 +0.25	68.01	66.57	67.00	1,704
27 Jan 16	67.45990 +0.39	67.57	66.56	67.18	1,824
26 Jan 16	67.06990 +0.58	67.09	66.00	66.00	3,795
25 Jan 16	66.48990 -0.52	67.07	66.12	66.84	4,566
22 Jan 16	67.00990 +0.90	67.80	66.70	67.80	3,990
21 Jan 16	66.10990 -0.74	67.41	65.40	67.41	5,988
20 Jan 16	66.84990 -0.27	68.85	66.85	68.85	3,717
19 Jan 16	67.11990 +0.76	67.12	66.37	66.70	957
18 Jan 16	66.35990 -0.70	67.01	65.80	67.00	3,417
15 Jan 16	67.05990 -1.34	67.29	65.80	67.11	5,799
14 Jan 16	68.39990 -1.78	70.04	67.53	70.04	4,278
13 Jan 16	70.17990 +0.11	71.02	70.11	70.30	2,988
12 Jan 16	70.06990 -0.41	70.43	69.90	70.21	6,162
11 Jan 16	70.47990 -0.02	71.08	70.03	70.03	1,053
08 Jan 16	70.49990 -0.20	71.00	70.00	70.50	8,082
07 Jan 16	70.69990 -0.25	70.70	69.00	69.00	16,011
06 Jan 16	70.94990 -0.51	72.00	70.95	71.00	12,237
05 Jan 16	71.45990 +0.18	71.46	70.95	71.03	6,330
04 Jan 16	71.27990 +0.37	71.71	70.95	70.95	2,544
30 Dec 15	70.90990 -1.02	72.03	70.91	71.83	1,938
29 Dec 15	71.92990 +0.97	72.61	70.95	70.95	8,112
28 Dec 15	70.95990 -0.44	71.46	70.96	71.00	3,033
23 Dec 15	71.39990 -0.07	71.40	70.86	71.06	3,957
22 Dec 15	71.46990 +0.52	71.47	70.30	70.95	27,513
21 Dec 15	70.94990 -0.45	71.69	70.95	71.26	6,258
18 Dec 15	71.39990 -0.51	71.95	70.95	71.95	32,550
17 Dec 15	71.90990 +0.90	71.91	70.95	70.95	3,543
16 Dec 15	71.00990 +0.06	72.00	71.01	71.53	9,066
15 Dec 15	70.94990 -1.25	71.93	70.95	71.50	8,178
14 Dec 15	72.19990 -0.04	72.70	71.14	72.70	11,154
11 Dec 15	72.23990 +1.49	72.30	70.90	71.36	24,057
10 Dec 15	70.74990 -2.09	72.52	69.28	72.52	29,931
09 Dec 15	72.83990 -0.11	73.49	72.50	72.50	7,818
08 Dec 15	72.94990 -0.55	73.50	71.21	73.00	41,925
07 Dec 15	73.49990 +1.33	73.50	71.50	71.53	61,056
04 Dec 15	72.16990 -0.08	72.41	71.50	72.30	8,175
03 Dec 15	72.24990 +2.00	72.28	70.67	70.67	10,776
02 Dec 15	70.24990 +0.25	70.90	70.00	70.75	25,221
01 Dec 15	69.99990 -2.50	72.25	70.00	72.25	25,731
30 Nov 15	72.49990 +0.82	72.50	71.50	71.70	11,889
27 Nov 15	71.67990 -0.02	71.69	71.20	71.68	2,061
26 Nov 15	71.69990 +0.37	71.85	71.64	71.85	3,222
25 Nov 15	71.32990 +0.09	71.80	71.00	71.80	5,421
24 Nov 15	71.23990 -0.66	72.42	71.17	72.12	1,875
23 Nov 15	71.89990 -1.10	72.90	71.90	72.50	7,143
20 Nov 15	72.99990 +0.11	73.19	72.40	72.64	5,586
19 Nov 15	72.88990 +0.92	73.31	71.59	72.00	19,974
18 Nov 15	71.96990 +0.07	71.97	70.50	71.47	10,101
17 Nov 15	71.89990 +1.85	72.66	69.70	69.70	10,500
16 Nov 15	70.04990 +0.54	70.05	68.80	69.90	6,822
13 Nov 15	69.50990 +1.42	69.79	67.80	67.80	8,895
12 Nov 15	68.08990 -0.26	68.37	67.17	67.27	5,325
11 Nov 15	68.34990 +0.01	68.35	67.60	68.30	774
10 Nov 15	68.33990 -0.73	69.58	67.65	69.58	5,937
09 Nov 15	69.06990 +0.07	69.07	68.33	68.85	3,702
06 Nov 15	68.99990 +0.74	69.00	68.19	68.99	8,157
05 Nov 15	68.25990 +2.26	68.26	65.84	65.84	11,268
04 Nov 15	65.99990 +1.00	66.56	64.00	64.00	13,257
03 Nov 15	64.99990 +0.95	65.38	64.00	64.00	10,008
02 Nov 15	64.04990 -0.33	64.94	64.00	64.50	4,146
30 Oct 15	64.37990 +0.22	64.38	64.06	64.16	3,750
29 Oct 15	64.15990 +0.27	64.65	64.02	64.45	4,749
28 Oct 15	63.88990 -1.50	65.50	63.89	65.00	7,980
27 Oct 15	65.38990 -0.27	66.00	65.11	66.00	2,985
26 Oct 15	65.65990 +0.42	65.99	65.02	65.02	10,062
23 Oct 15	65.23990 -0.26	66.00	65.24	66.00	6,252
22 Oct 15	65.49990 -0.27	66.08	65.20	65.81	14,430
21 Oct 15	65.76990 -0.41	66.82	65.77	66.36	16,830
20 Oct 15	66.17990 +0.68	66.28	65.81	65.81	7,014
19 Oct 15	65.49990 +0.07	66.25	65.36	65.50	5,277
16 Oct 15	65.42990 +0.47	65.49	65.00	65.49	2,499
15 Oct 15	64.95990 +1.96	65.08	63.05	63.05	8,019
14 Oct 15	62.99990 +0.15	63.70	62.56	63.12	13,131
13 Oct 15	62.84990 -1.95	65.90	61.03	65.90	40,656
12 Oct 15	64.79990 -2.31	67.13	64.55	67.13	11,901
09 Oct 15	67.10990 -0.24	68.07	67.11	68.07	2,331
08 Oct 15	67.34990 -0.46	67.78	67.00	67.59	24,660
07 Oct 15	67.80990 +0.61	67.81	67.35	67.55	8,487
06 Oct 15	67.19990 -0.54	67.80	66.90	67.56	13,194
05 Oct 15	67.73990 -0.66	68.34	67.55	68.34	7,635
02 Oct 15	68.39990 +0.37	68.45	68.02	68.35	1,710
01 Oct 15	68.02990 -0.47	68.71	68.01	68.71	5,619
30 Sep 15	68.49990 +0.49	69.17	68.00	68.00	2,532
29 Sep 15	68.00990 -0.86	68.75	68.01	68.75	4,446
28 Sep 15	68.86990 -1.10	69.95	68.87	69.95	4,875
25 Sep 15	69.96990 -0.05	70.40	69.63	70.40	2,880
24 Sep 15	70.01990 +0.47	71.00	70.00	70.00	12,108
23 Sep 15	69.54990 +1.20	70.00	68.50	68.50	24,966
22 Sep 15	68.34990 +0.25	68.50	68.20	68.31	15,471
21 Sep 15	68.09990 +0.60	68.46	67.51	67.99	10,233
18 Sep 15	67.49990 -0.04	68.00	67.10	68.00	8,433
17 Sep 15	67.53990 +0.77	67.54	66.50	66.75	11,754
16 Sep 15	66.76990 -0.98	67.56	66.77	67.50	6,537
15 Sep 15	67.74990 +0.40	67.75	66.86	67.04	3,945
14 Sep 15	67.34990 +0.29	67.35	67.04	67.06	807
11 Sep 15	67.05990 -0.35	67.33	67.06	67.20	1,029
10 Sep 15	67.40990 +0.33	67.56	67.00	67.00	4,497
09 Sep 15	67.07990 -0.80	67.75	67.04	67.10	4,101
08 Sep 15	67.87990 -0.23	68.50	67.75	68.49	9,345
07 Sep 15	68.10990 -0.23	68.51	68.11	68.51	1,476
04 Sep 15	68.33990 -0.20	68.74	68.30	68.51	5,268
03 Sep 15	68.53990 -0.25	69.28	68.53	69.28	2,370
02 Sep 15	68.78990 +0.49	69.19	68.40	68.41	7,533
01 Sep 15	68.29990 +0.00	68.97	68.30	68.30	6,177
31 Aug 15	68.29990 -0.82	69.01	68.30	69.01	6,207
28 Aug 15	69.11990 +0.62	69.12	68.57	68.57	633
27 Aug 15	68.49990 +0.00	69.66	68.50	68.55	4,344
26 Aug 15	68.49990 -0.21	69.62	68.50	69.00	14,514
25 Aug 15	68.70990 +1.50	68.84	67.50	68.21	22,287
24 Aug 15	67.20990 -3.10	70.31	67.21	70.30	40,002
21 Aug 15	70.30990 -2.19	72.40	70.31	72.00	18,594
20 Aug 15	72.49990 +0.30	72.51	71.01	72.20	12,687
19 Aug 15	72.19990 -0.62	72.93	70.30	70.30	12,924
18 Aug 15	72.81990 +0.55	72.82	72.30	72.78	2,799
17 Aug 15	72.26990 -0.23	72.81	72.27	72.50	7,221
14 Aug 15	72.49990 +0.00	72.70	72.18	72.70	2,757
13 Aug 15	72.49990 +0.00	72.65	71.68	72.50	10,278
12 Aug 15	72.49990 -0.15	72.65	72.12	72.50	16,416
11 Aug 15	72.64990 +0.15	73.02	72.40	72.60	13,365
10 Aug 15	72.49990 +2.02	72.59	70.80	70.80	14,871
07 Aug 15	70.47990 -0.52	70.85	70.48	70.81	1,377
06 Aug 15	70.99990 +0.07	71.00	70.51	71.00	2,499
05 Aug 15	70.92990 +0.92	71.00	70.10	71.00	3,999
04 Aug 15	70.00990 -0.59	70.50	70.01	70.50	9,414
03 Aug 15	70.59990 -0.31	70.99	70.01	70.01	1,977
31 Jul 15	70.90990 +0.00	71.00	70.50	70.50	714
30 Jul 15	70.90990 +0.42	71.01	70.04	70.04	6,780
29 Jul 15	70.48990 -0.35	70.76	70.10	70.72	4,122
28 Jul 15	70.83990 -0.63	71.51	70.84	71.33	4,992
27 Jul 15	71.46990 -0.91	72.40	71.47	71.98	2,970
24 Jul 15	72.37990 -0.60	72.80	71.96	72.80	4,533
23 Jul 15	72.97990 +1.39	72.98	72.00	72.30	2,625
22 Jul 15	71.58990 -0.60	72.72	71.59	72.04	4,230
21 Jul 15	72.18990 -0.89	73.59	72.19	73.20	4,566
20 Jul 15	73.07990 +1.22	73.33	72.00	72.00	11,037
17 Jul 15	71.85990 -0.31	72.48	71.86	72.00	1,011
16 Jul 15	72.16990 +0.38	72.19	71.51	71.51	1,677
15 Jul 15	71.78990 +0.44	71.79	71.11	71.35	5,400
14 Jul 15	71.34990 -0.11	71.40	71.20	71.20	1,947
13 Jul 15	71.45990 +1.46	71.72	70.62	70.99	6,288
10 Jul 15	69.99990 -0.01	70.31	69.95	70.30	17,673
09 Jul 15	70.00990 -2.02	71.51	70.01	71.50	12,783
08 Jul 15	72.02990 +0.56	72.64	71.20	71.44	13,857
07 Jul 15	71.46990 -0.54	72.50	71.47	72.50	15,282
06 Jul 15	72.00990 +0.00	72.80	72.01	72.01	2,619
03 Jul 15	72.00990 -1.03	73.62	72.01	73.58	6,903
02 Jul 15	73.03990 -1.34	74.40	73.04	74.01	6,525
01 Jul 15	74.37990 +0.79	74.47	73.49	73.49	6,222
30 Jun 15	73.58990 -0.55	74.41	73.59	74.21	2,670
29 Jun 15	74.13990 +2.13	74.26	71.90	72.00	17,835
26 Jun 15	72.00990 +0.07	72.40	71.94	71.94	14,085
25 Jun 15	71.93990 -1.57	73.45	71.88	73.45	37,263
24 Jun 15	73.50990 +0.35	73.69	72.70	72.70	3,246
23 Jun 15	73.15990 +0.35	74.00	72.31	72.31	9,432
22 Jun 15	72.80990 +0.76	73.10	72.58	72.64	2,247
19 Jun 15	72.04990 -0.42	72.51	72.05	72.21	2,511
18 Jun 15	72.46990 -0.44	72.47	72.33	72.38	1,155
17 Jun 15	72.90990 +0.90	72.95	72.01	72.02	6,915
16 Jun 15	72.00990 -0.09	72.63	72.00	72.01	7,944
15 Jun 15	72.09990 -3.45	74.51	71.84	74.50	11,451
12 Jun 15	75.54990 +0.04	75.60	75.15	75.60	18,423
11 Jun 15	75.50990 +0.21	75.89	75.25	75.44	14,871
10 Jun 15	75.29990 +0.08	75.59	75.22	75.25	10,650
09 Jun 15	75.21990 -0.29	76.02	75.22	75.66	12,468
08 Jun 15	75.50990 -1.01	76.45	75.51	75.51	4,215
05 Jun 15	76.51990 +1.01	76.54	75.51	75.51	7,428
04 Jun 15	75.50990 -0.46	76.40	75.51	76.40	2,709
03 Jun 15	75.96990 +0.46	76.98	75.09	75.80	14,388
02 Jun 15	75.50990 -1.01	77.88	75.51	77.08	57,150
01 Jun 15	76.51990 -0.38	77.29	76.50	76.71	1,581
29 May 15	76.89990 +0.40	76.90	76.50	76.50	13,806
28 May 15	76.49990 -0.13	77.49	76.50	76.50	2,721
27 May 15	76.62990 -1.26	77.75	76.63	77.34	3,282
26 May 15	77.88990 +0.84	77.90	77.28	77.49	5,037
22 May 15	77.04990 -0.85	77.90	77.05	77.32	11,751
21 May 15	77.89990 +1.40	77.90	76.60	76.60	3,534
20 May 15	76.49990 -0.46	76.70	75.89	76.70	11,961
19 May 15	76.95990 +2.45	77.90	75.49	75.50	12,174
18 May 15	74.50990 -0.96	75.62	74.51	75.01	1,536
15 May 15	75.46990 +0.63	75.80	74.82	75.35	1,635
14 May 15	74.83990 -0.16	76.00	74.84	75.00	633
13 May 15	74.99990 +0.00	75.01	75.00	75.01	174
12 May 15	74.99990 -0.25	75.76	74.95	75.00	1,746
11 May 15	75.24990 +1.01	75.25	75.00	75.18	3,021
08 May 15	74.23990 +0.22	75.05	74.24	74.80	672
07 May 15	74.01990 -1.49	75.98	74.00	75.41	4,905
06 May 15	75.50990 -2.56	78.40	75.51	77.80	7,509
05 May 15	78.06990 +3.99	78.07	74.74	74.74	12,924
04 May 15	74.07990 +0.96	74.73	73.66	73.66	9,240
30 Apr 15	73.11990 -1.88	75.61	73.12	75.02	21,579
29 Apr 15	74.99990 -0.28	75.66	75.00	75.37	2,106
28 Apr 15	75.27990 -0.83	76.03	75.13	76.00	2,868
27 Apr 15	76.10990 -0.17	76.29	75.60	75.99	4,278
24 Apr 15	76.27990 +1.18	76.28	75.72	76.28	3,615
23 Apr 15	75.09990 -1.28	76.31	75.01	76.31	4,182
22 Apr 15	76.37990 -0.36	77.50	76.38	77.50	2,601
21 Apr 15	76.73990 +2.09	76.80	75.01	75.09	7,941
20 Apr 15	74.64990 +0.66	75.50	73.27	73.40	15,705
17 Apr 15	73.98990 -3.57	77.03	73.99	77.01	13,242
16 Apr 15	77.55990 +0.57	77.56	76.72	77.50	5,364
15 Apr 15	76.98990 -0.71	77.64	76.99	77.00	2,841
14 Apr 15	77.69990 +0.33	77.70	77.00	77.56	6,303
13 Apr 15	77.36990 -0.42	77.79	77.15	77.50	8,076
10 Apr 15	77.78990 +0.10	77.79	76.02	77.69	5,835
09 Apr 15	77.68990 +0.69	77.69	77.04	77.56	1,725
08 Apr 15	76.99990 +0.11	77.00	76.72	77.00	1,539
07 Apr 15	76.88990 +0.00	77.08	76.44	76.90	5,919
02 Apr 15	76.88990 -0.01	76.90	76.29	76.29	4,668
01 Apr 15	76.89990 +0.52	77.60	76.65	77.60	1,731
31 Mar 15	76.37990 +0.71	76.87	75.00	75.00	8,889
30 Mar 15	75.66990 +1.07	75.69	74.88	74.99	5,355
27 Mar 15	74.59990 +0.39	75.25	74.35	74.39	8,238
26 Mar 15	74.20990 -1.57	76.44	74.20	76.44	11,457
25 Mar 15	75.77990 -1.02	77.00	75.78	76.98	15,153
24 Mar 15	76.79990 +0.80	76.80	75.21	75.50	6,420
23 Mar 15	75.99990 +1.80	76.00	74.95	75.00	13,779
20 Mar 15	74.19990 +0.50	74.20	73.15	73.72	10,794
19 Mar 15	73.69990 +0.50	73.70	73.01	73.50	5,517
18 Mar 15	73.19990 +0.19	73.65	72.95	73.55	6,363
17 Mar 15	73.00990 -0.18	73.71	72.95	73.04	10,689
16 Mar 15	73.18990 -0.29	73.79	72.71	73.75	18,711
13 Mar 15	73.47990 +0.68	73.84	72.70	72.70	8,382
12 Mar 15	72.79990 +0.00	73.75	72.42	72.95	5,205
11 Mar 15	72.79990 +0.25	73.08	72.68	72.70	1,824
10 Mar 15	72.54990 +0.15	74.00	72.55	73.57	4,500
09 Mar 15	72.39990 -1.46	73.30	72.40	73.30	8,118
06 Mar 15	73.85990 +0.37	74.00	73.00	74.00	7,416
05 Mar 15	73.48990 +0.83	73.50	73.00	73.19	3,594
04 Mar 15	72.65990 -0.86	73.26	72.34	72.80	12,393
03 Mar 15	73.51990 +0.05	74.79	72.70	72.70	14,853
02 Mar 15	73.46990 +0.67	73.66	72.90	73.33	10,149
27 Feb 15	72.79990 -0.30	73.75	72.80	73.00	5,940
26 Feb 15	73.09990 +0.10	73.50	72.54	73.00	5,958
25 Feb 15	72.99990 +0.28	73.00	72.38	72.96	6,465
24 Feb 15	72.71990 -0.61	73.36	72.00	72.00	6,309
23 Feb 15	73.32990 +2.43	73.33	71.00	71.00	9,870
20 Feb 15	70.89990 +0.52	70.90	70.10	70.50	4,305
19 Feb 15	70.37990 -0.14	70.50	69.50	69.60	8,955
18 Feb 15	70.51990 +0.74	70.52	69.81	70.00	8,694
17 Feb 15	69.77990 -3.01	72.31	69.30	72.31	24,183
16 Feb 15	72.78990 -0.12	73.45	72.30	73.45	6,639
13 Feb 15	72.90990 -0.41	73.86	72.91	73.86	6,255
12 Feb 15	73.31990 +1.24	73.39	72.27	72.49	7,362
11 Feb 15	72.07990 -0.40	72.80	72.05	72.48	1,800
10 Feb 15	72.47990 +0.53	72.48	71.47	71.94	2,766
09 Feb 15	71.94990 +0.13	71.95	70.34	71.95	19,092
06 Feb 15	71.81990 +0.82	71.93	70.99	71.00	15,477
05 Feb 15	70.99990 +0.30	71.00	70.02	70.32	3,480
04 Feb 15	70.69990 +0.21	70.71	69.80	69.80	3,930
03 Feb 15	70.48990 +0.53	70.49	69.50	69.53	11,787
02 Feb 15	69.95990 +0.51	69.96	69.41	69.53	3,951
30 Jan 15	69.44990 -1.22	70.93	68.22	70.93	24,084
29 Jan 15	70.66990 -0.11	70.71	70.01	70.61	2,685
28 Jan 15	70.77990 +0.63	70.78	70.01	70.01	2,682
27 Jan 15	70.14990 -0.85	71.00	70.00	71.00	6,924
26 Jan 15	70.99990 +0.73	71.00	70.31	70.31	6,444
23 Jan 15	70.26990 +0.06	70.85	70.01	70.01	9,576
22 Jan 15	70.20990 +0.20	70.94	69.80	70.01	20,193
21 Jan 15	70.00990 -0.09	70.59	70.01	70.21	4,437
20 Jan 15	70.09990 +0.10	70.99	70.00	70.01	11,778
19 Jan 15	69.99990 -0.01	70.96	69.88	69.88	6,321
16 Jan 15	70.00990 -0.03	70.50	69.95	70.01	17,913
15 Jan 15	70.03990 -0.01	70.50	70.04	70.40	3,753
14 Jan 15	70.04990 -0.44	70.80	70.02	70.48	5,115
13 Jan 15	70.48990 +0.59	70.68	69.96	70.30	7,755
12 Jan 15	69.89990 -0.40	70.28	69.83	70.04	3,960
09 Jan 15	70.29990 +0.14	70.96	70.06	70.16	3,750
08 Jan 15	70.15990 +0.39	70.16	69.96	70.01	19,434
07 Jan 15	69.76990 -0.24	70.36	69.77	70.01	3,000
06 Jan 15	70.00990 -0.02	70.52	70.01	70.01	6,747
05 Jan 15	70.02990 -0.44	70.44	69.52	70.11	6,465
02 Jan 15	70.46990 +0.39	71.16	70.15	70.15	2,214
30 Dec 14	70.07990 -0.18	70.56	70.08	70.56	231
29 Dec 14	70.25990 -0.29	70.79	69.71	69.71	3,831
23 Dec 14	70.54990 +0.35	70.55	69.89	69.89	4,089
22 Dec 14	70.19990 +1.20	70.20	69.02	69.10	16,437
19 Dec 14	68.99990 -0.40	69.40	68.73	68.73	2,226
18 Dec 14	69.39990 +1.69	69.40	67.51	68.42	17,970
17 Dec 14	67.70990 -0.29	67.74	67.60	67.60	1,407
16 Dec 14	67.99990 +0.75	68.00	67.25	67.83	5,640
15 Dec 14	67.24990 -0.50	68.19	67.25	67.50	11,745
12 Dec 14	67.74990 -0.35	68.11	67.50	67.53	6,921
11 Dec 14	68.09990 +0.11	68.89	67.69	68.61	11,349
10 Dec 14	67.98990 +0.88	67.99	67.26	67.58	4,479
09 Dec 14	67.10990 +0.11	67.91	66.57	66.70	9,045
08 Dec 14	66.99990 -1.04	67.91	67.00	67.70	6,900
05 Dec 14	68.03990 -1.39	69.51	67.67	69.50	12,975
04 Dec 14	69.42990 -0.51	69.90	69.43	69.90	10,011
03 Dec 14	69.93990 +0.43	69.94	69.51	69.84	2,556
02 Dec 14	69.50990 +0.01	70.17	69.35	69.50	3,765
01 Dec 14	69.49990 -0.01	69.73	69.50	69.59	10,179
28 Nov 14	69.50990 +0.00	69.80	69.50	69.52	9,465
27 Nov 14	69.50990 -0.48	70.07	69.47	69.96	11,787
26 Nov 14	69.98990 +0.29	69.99	69.40	69.60	22,008
25 Nov 14	69.69990 -0.80	71.02	69.30	71.01	32,742
24 Nov 14	70.49990 -0.01	71.46	70.50	70.50	7,761
21 Nov 14	70.50990 +0.79	71.00	69.77	69.77	12,105
20 Nov 14	69.71990 -1.26	70.48	69.72	70.46	20,169
19 Nov 14	70.97990 +0.97	70.99	70.48	70.48	2,955
18 Nov 14	70.00990 -0.18	70.98	69.99	70.01	11,415
17 Nov 14	70.18990 +0.24	70.19	69.71	69.91	7,155
14 Nov 14	69.94990 +0.15	70.20	69.79	69.79	3,894
13 Nov 14	69.79990 -0.38	70.20	69.79	70.06	7,053
12 Nov 14	70.17990 +0.28	70.25	69.82	70.01	3,078
11 Nov 14	69.89990 -0.05	70.25	69.89	70.00	6,918
10 Nov 14	69.94990 -0.13	70.59	69.95	70.01	9,738
07 Nov 14	70.07990 +0.04	71.00	70.02	70.50	10,344
06 Nov 14	70.03990 +1.18	70.57	68.02	68.02	9,927
05 Nov 14	68.85990 +1.32	68.86	67.65	67.65	10,539
04 Nov 14	67.53990 -2.30	70.03	66.60	69.88	49,269
03 Nov 14	69.83990 -0.64	70.27	69.57	70.00	10,668
31 Oct 14	70.47990 +0.80	71.59	69.00	70.30	23,436
30 Oct 14	69.67990 -0.02	70.19	69.33	69.33	7,311
29 Oct 14	69.69990 +1.25	69.70	68.20	68.45	7,464
28 Oct 14	68.44990 -3.55	70.00	68.45	70.00	18,300
27 Oct 14	71.99990 +2.00	72.06	69.55	70.00	13,722
24 Oct 14	69.99990 +1.01	70.25	68.99	68.99	5,154
23 Oct 14	68.98990 +0.89	68.99	68.10	68.10	4,524
22 Oct 14	68.09990 +0.85	68.10	67.03	67.03	3,396
21 Oct 14	67.24990 -0.07	67.79	67.21	67.21	1,224
20 Oct 14	67.31990 +0.09	68.43	66.79	68.43	8,169
17 Oct 14	67.22990 +1.23	67.66	66.03	66.43	6,378
16 Oct 14	65.99990 -0.25	66.94	65.92	66.74	13,500
15 Oct 14	66.24990 -0.85	67.10	66.25	67.00	6,612
14 Oct 14	67.09990 +0.60	67.10	66.50	66.50	4,152
13 Oct 14	66.49990 +1.80	67.00	64.30	64.30	13,206
10 Oct 14	64.69990 -2.30	66.51	62.78	66.51	43,329
09 Oct 14	66.99990 +0.47	67.89	66.89	67.00	13,653
08 Oct 14	66.52990 -1.79	68.11	66.17	68.10	32,490
07 Oct 14	68.31990 -0.18	68.95	68.10	68.50	6,039
06 Oct 14	68.49990 +0.40	68.98	68.45	68.45	4,632
02 Oct 14	68.09990 -0.45	68.93	68.10	68.50	13,605
01 Oct 14	68.54990 +0.05	69.20	68.50	68.50	9,036
30 Sep 14	68.49990 -1.66	70.78	68.50	70.25	13,269
29 Sep 14	70.15990 -0.26	71.59	70.15	70.20	5,904
26 Sep 14	70.41990 -2.68	73.11	70.42	73.10	10,584
25 Sep 14	73.09990 -0.40	74.27	73.10	74.27	7,293
24 Sep 14	73.49990 +0.00	73.55	73.50	73.54	7,332
23 Sep 14	73.49990 -0.50	74.48	73.01	74.48	12,087
22 Sep 14	73.99990 -0.34	74.50	74.00	74.50	2,748
19 Sep 14	74.33990 +0.84	74.40	73.50	73.87	6,714
18 Sep 14	73.49990 -0.10	73.95	73.33	73.33	4,644
17 Sep 14	73.59990 +0.49	73.61	73.00	73.00	4,809
16 Sep 14	73.10990 -0.48	73.50	73.11	73.50	10,548
15 Sep 14	73.58990 -0.40	73.60	73.50	73.60	6,645
12 Sep 14	73.98990 -0.01	73.99	73.50	73.78	2,700
11 Sep 14	73.99990 -0.28	74.32	73.30	74.10	9,543
10 Sep 14	74.27990 +0.00	74.28	73.80	73.86	9,843
09 Sep 14	74.27990 +0.42	74.37	73.00	74.37	12,030
08 Sep 14	73.85990 -0.49	74.44	73.31	74.44	9,840
05 Sep 14	74.34990 +1.25	74.79	73.00	73.00	11,898
04 Sep 14	73.09990 +0.06	74.03	73.05	73.15	6,219
03 Sep 14	73.03990 +0.49	73.23	72.55	72.76	13,206
02 Sep 14	72.54990 -0.75	73.80	72.55	73.80	4,458
01 Sep 14	73.29990 +0.35	74.11	73.29	73.99	5,367
29 Aug 14	72.94990 -2.07	73.35	72.50	73.35	6,405
28 Aug 14	75.01990 -0.05	75.48	75.00	75.00	12,396
27 Aug 14	75.06990 -0.43	75.50	75.00	75.01	13,794
26 Aug 14	75.49990 -0.91	75.86	75.00	75.86	11,790
25 Aug 14	76.40990 +1.91	76.41	74.75	75.00	60,024
22 Aug 14	74.49990 -1.00	75.56	74.00	75.00	35,652
21 Aug 14	75.49990 +0.50	76.00	74.75	74.95	19,668
20 Aug 14	74.99990 +0.02	76.00	74.31	74.44	15,723
19 Aug 14	74.97990 +0.78	76.24	74.21	74.67	59,472
18 Aug 14	74.19990 +0.59	75.11	74.00	74.00	10,158
15 Aug 14	73.60990 -0.46	74.95	73.61	74.39	19,062
14 Aug 14	74.06990 +0.24	74.45	73.65	74.45	6,645
13 Aug 14	73.82990 +0.82	74.30	73.55	73.55	3,900
12 Aug 14	73.00990 -0.13	74.32	73.01	73.48	9,366
11 Aug 14	73.13990 +0.19	73.61	73.00	73.00	3,171
08 Aug 14	72.94990 -0.05	73.05	72.95	72.99	16,836
07 Aug 14	72.99990 +0.01	73.53	72.90	72.90	14,127
06 Aug 14	72.98990 -0.68	74.31	72.99	74.16	9,594
05 Aug 14	73.66990 -0.25	75.03	73.60	74.15	7,692
04 Aug 14	73.91990 +1.92	74.50	71.80	71.80	16,287
01 Aug 14	71.99990 -1.13	73.10	69.55	73.10	48,417
31 Jul 14	73.12990 -1.28	75.34	73.10	74.50	15,753
30 Jul 14	74.40990 -2.43	76.62	74.41	76.30	7,215
29 Jul 14	76.83990 +1.08	76.99	75.31	75.31	8,280
28 Jul 14	75.75990 +0.71	75.76	74.50	75.10	6,954
25 Jul 14	75.04990 +0.05	75.46	74.50	74.60	6,711
24 Jul 14	74.99990 -0.51	76.97	75.00	76.07	14,766
23 Jul 14	75.50990 -0.48	76.50	75.50	76.50	4,926
22 Jul 14	75.98990 +0.19	76.00	75.50	75.50	4,797
21 Jul 14	75.79990 -0.24	76.70	75.67	76.12	10,587
18 Jul 14	76.03990 -0.57	76.93	76.04	76.50	6,249
17 Jul 14	76.60990 +0.08	77.00	76.51	76.51	3,492
16 Jul 14	76.52990 +0.03	77.50	76.53	77.01	5,466
15 Jul 14	76.49990 -0.23	77.19	76.50	76.50	4,539
14 Jul 14	76.72990 +0.23	77.64	76.53	77.00	10,074
11 Jul 14	76.49990 -0.50	77.56	76.50	77.56	6,999
10 Jul 14	76.99990 -0.21	77.25	77.00	77.00	13,107
09 Jul 14	77.20990 -0.04	77.50	77.00	77.30	7,083
08 Jul 14	77.24990 -0.52	78.00	76.90	78.00	17,871
07 Jul 14	77.76990 -0.36	78.71	77.63	78.71	3,213
04 Jul 14	78.12990 +0.76	78.13	77.00	77.05	14,454
03 Jul 14	77.36990 +0.27	77.40	77.00	77.10	7,653
02 Jul 14	77.09990 +0.10	77.50	76.80	76.97	17,115
01 Jul 14	76.99990 -0.14	77.69	77.00	77.50	10,398
30 Jun 14	77.13990 +0.49	78.80	77.00	77.00	18,360
27 Jun 14	76.64990 +0.14	78.00	76.50	76.50	13,047
26 Jun 14	76.50990 -1.14	77.49	76.50	77.25	13,086
25 Jun 14	77.64990 +0.14	77.65	77.45	77.51	1,569
24 Jun 14	77.50990 +0.70	78.09	77.37	77.37	5,211
23 Jun 14	76.80990 -0.41	77.17	76.50	76.69	8,394
20 Jun 14	77.21990 -0.43	78.90	77.22	77.50	10,839
19 Jun 14	77.64990 +0.65	78.00	77.49	77.49	4,530
18 Jun 14	76.99990 +0.00	77.14	76.84	76.85	1,122
17 Jun 14	76.99990 -0.79	77.80	77.00	77.80	3,750
16 Jun 14	77.78990 +0.27	78.08	77.00	77.30	43,614
13 Jun 14	77.51990 -0.30	78.02	77.52	77.52	2,499
12 Jun 14	77.81990 -0.58	78.69	77.82	78.28	2,007
11 Jun 14	78.39990 -0.42	79.00	78.10	78.70	4,590
10 Jun 14	78.81990 +0.82	78.92	77.50	77.99	7,008
09 Jun 14	77.99990 +0.00	78.00	77.75	78.00	870
06 Jun 14	77.99990 +1.49	78.00	76.62	77.06	14,019
05 Jun 14	76.50990 -0.49	77.80	76.50	77.01	6,294
04 Jun 14	76.99990 -0.58	78.00	77.00	77.63	3,591
03 Jun 14	77.57990 +1.58	78.00	76.01	76.01	9,156
02 Jun 14	75.99990 +0.99	76.49	75.20	75.50	7,671
30 May 14	75.00990 -0.59	76.19	75.01	76.19	10,773
29 May 14	75.59990 -0.06	76.00	75.37	75.66	1,185
28 May 14	75.65990 +0.66	76.00	74.91	75.68	9,288
27 May 14	74.99990 +0.97	75.64	74.65	74.66	9,951
26 May 14	74.02990 +0.69	74.31	73.34	73.50	10,539
23 May 14	73.33990 +0.12	73.80	73.34	73.80	4,065
22 May 14	73.21990 +0.39	74.01	73.20	73.51	8,298
21 May 14	72.82990 -1.43	74.52	72.83	74.18	24,675
20 May 14	74.25990 +0.00	74.99	74.26	74.69	7,032
19 May 14	74.25990 -0.54	75.00	74.26	74.70	11,448
16 May 14	74.79990 +0.10	74.98	74.80	74.80	1,467
15 May 14	74.69990 -0.47	75.59	74.70	75.59	2,991
14 May 14	75.16990 +0.78	75.60	74.47	74.93	4,344
13 May 14	74.38990 -0.08	74.99	74.39	74.90	9,927
12 May 14	74.46990 +0.16	74.84	74.26	74.50	4,812
09 May 14	74.30990 -0.34	74.89	74.31	74.64	2,337
08 May 14	74.64990 +0.39	75.34	74.30	74.30	10,176
07 May 14	74.25990 -0.67	74.59	74.26	74.45	11,424
06 May 14	74.92990 +0.48	74.93	74.30	74.89	8,385
05 May 14	74.44990 +0.15	74.85	74.26	74.60	21,984
02 May 14	74.29990 -0.70	75.00	74.26	74.48	17,541
30 Apr 14	74.99990 +0.00	75.45	74.26	75.00	18,303
29 Apr 14	74.99990 +0.64	75.00	74.26	74.49	9,909
28 Apr 14	74.35990 -0.02	74.71	74.26	74.65	14,646
25 Apr 14	74.37990 -0.42	74.69	74.38	74.50	15,033
24 Apr 14	74.79990 +0.20	74.90	74.60	74.68	7,020
23 Apr 14	74.59990 +0.00	74.87	74.26	74.81	11,661
22 Apr 14	74.59990 +0.08	74.90	74.50	74.50	19,095
17 Apr 14	74.51990 -0.81	75.70	74.52	75.70	6,477
16 Apr 14	75.32990 +1.07	75.33	74.26	74.50	7,644
15 Apr 14	74.25990 +0.00	74.79	74.26	74.26	2,637
14 Apr 14	74.25990 -0.74	74.50	74.26	74.50	2,517
11 Apr 14	74.99990 -0.29	75.99	74.64	74.64	10,416
10 Apr 14	75.28990 +0.30	75.29	74.26	75.00	7,353
09 Apr 14	74.98990 +0.44	75.00	74.20	74.60	18,465
08 Apr 14	74.54990 -0.44	74.80	74.34	74.51	6,498
07 Apr 14	74.98990 -0.61	75.63	74.88	75.00	4,068
04 Apr 14	75.59990 -0.40	76.48	75.60	76.00	1,338
03 Apr 14	75.99990 -0.65	76.27	75.62	76.00	4,176
02 Apr 14	76.64990 +0.90	76.65	75.75	75.75	5,046
01 Apr 14	75.74990 -0.40	76.70	75.37	76.70	5,826
31 Mar 14	76.14990 +0.49	77.00	75.99	75.99	7,965
28 Mar 14	75.65990 +1.19	76.22	74.61	74.99	6,285
27 Mar 14	74.46990 +0.46	74.56	74.01	74.01	6,468
26 Mar 14	74.00990 -1.59	75.66	74.01	75.06	14,097
25 Mar 14	75.59990 +0.08	76.49	75.51	76.05	4,245
24 Mar 14	75.51990 -0.37	76.01	75.52	76.00	4,437
21 Mar 14	75.88990 +0.19	76.22	75.19	75.70	4,662
20 Mar 14	75.69990 +0.30	76.04	74.62	74.62	11,661
19 Mar 14	75.39990 -1.05	76.72	75.26	76.03	20,175
18 Mar 14	76.44990 +0.10	77.11	75.24	76.00	10,920
17 Mar 14	76.34990 +2.20	76.35	74.01	74.55	9,834
14 Mar 14	74.14990 +0.40	75.11	73.40	73.40	15,399
13 Mar 14	73.74990 -2.76	76.51	72.20	76.51	20,058
12 Mar 14	76.50990 -0.46	76.97	76.51	76.97	3,951
11 Mar 14	76.96990 +0.11	77.00	76.51	76.89	9,912
10 Mar 14	76.85990 -0.07	76.89	76.51	76.89	3,828
07 Mar 14	76.92990 +0.42	77.50	76.51	77.04	4,182
06 Mar 14	76.50990 -0.22	77.00	76.51	77.00	11,613
05 Mar 14	76.72990 -0.27	77.50	76.73	77.49	8,148
04 Mar 14	76.99990 +0.45	77.31	76.55	76.55	5,301
03 Mar 14	76.54990 -1.01	76.89	76.51	76.80	12,063
28 Feb 14	77.55990 +0.16	77.56	76.51	77.10	14,034
27 Feb 14	77.39990 +0.30	77.50	76.80	77.10	5,925
26 Feb 14	77.09990 +0.59	77.10	76.51	76.51	4,407
25 Feb 14	76.50990 -0.51	77.14	76.50	76.99	11,751
24 Feb 14	77.01990 +0.51	77.02	76.51	77.00	5,115
21 Feb 14	76.50990 -0.67	77.00	76.51	76.80	6,159
20 Feb 14	77.17990 -0.28	77.18	76.51	76.79	18,570
19 Feb 14	77.45990 -0.29	77.75	76.51	77.75	12,477
18 Feb 14	77.74990 +1.05	77.75	76.51	77.40	13,806
17 Feb 14	76.69990 +0.71	76.74	75.74	75.88	6,822
14 Feb 14	75.98990 +1.81	76.15	75.00	76.15	9,429
13 Feb 14	74.17990 -1.85	77.35	74.17	76.80	11,568
12 Feb 14	76.02990 +0.56	76.37	75.10	75.30	5,721
11 Feb 14	75.46990 +0.51	75.47	74.31	74.96	4,620
10 Feb 14	74.95990 -0.16	75.66	74.74	75.66	4,563
07 Feb 14	75.11990 +2.52	75.12	73.10	73.11	11,502
06 Feb 14	72.59990 +0.03	73.11	72.57	72.57	2,514
05 Feb 14	72.56990 -0.04	73.59	72.50	72.50	4,608
04 Feb 14	72.60990 -1.01	73.11	71.40	73.11	14,649
03 Feb 14	73.61990 +0.02	74.69	73.62	74.11	3,876
31 Jan 14	73.59990 -0.72	74.85	73.60	74.29	9,726
30 Jan 14	74.31990 -1.47	76.00	74.25	76.00	6,609
29 Jan 14	75.78990 +0.93	76.38	75.00	75.00	5,508
28 Jan 14	74.85990 +0.67	74.89	73.27	74.50	14,907
27 Jan 14	74.18990 -2.21	76.83	73.00	76.40	16,845
24 Jan 14	76.39990 -1.05	77.39	76.40	77.10	13,839
23 Jan 14	77.44990 +0.20	77.45	77.00	77.25	21,006
22 Jan 14	77.24990 +0.56	77.41	76.40	76.50	10,506
21 Jan 14	76.68990 -0.70	77.01	75.50	77.00	11,916
20 Jan 14	77.38990 +0.39	77.41	75.61	76.10	13,953
17 Jan 14	76.99990 -0.25	77.42	75.00	77.00	19,248
16 Jan 14	77.24990 -0.20	77.77	76.57	77.50	3,429
15 Jan 14	77.44990 +0.45	77.52	76.71	76.72	14,076
14 Jan 14	76.99990 +1.03	77.00	75.16	76.00	12,447
13 Jan 14	75.96990 +0.97	75.97	74.73	74.98	12,573
10 Jan 14	74.99990 +1.00	75.00	73.80	74.01	6,075
09 Jan 14	73.99990 -0.49	75.10	74.00	74.24	4,770
08 Jan 14	74.48990 +1.02	77.13	73.75	73.86	26,841
07 Jan 14	73.46990 +1.70	73.47	71.05	71.95	19,464
06 Jan 14	71.76990 +0.17	71.79	71.00	71.22	3,381
03 Jan 14	71.59990 +1.23	71.60	70.40	70.85	8,802
02 Jan 14	70.36990 +0.22	71.15	70.15	70.15	5,541
30 Dec 13	70.14990 -0.35	70.50	70.02	70.50	9,660
27 Dec 13	70.49990 +0.34	70.75	70.01	70.01	16,689
23 Dec 13	70.15990 +0.03	70.86	70.13	70.14	8,433
20 Dec 13	70.12990 -0.50	71.39	70.13	70.40	7,848
19 Dec 13	70.62990 +0.58	70.63	70.01	70.20	17,685
18 Dec 13	70.04990 -0.40	70.49	70.05	70.41	6,036
17 Dec 13	70.44990 +0.43	70.45	70.01	70.01	5,160
16 Dec 13	70.01990 -0.50	70.63	70.02	70.13	15,879
13 Dec 13	70.51990 +0.22	71.00	70.35	71.00	5,874
12 Dec 13	70.29990 +0.29	70.48	70.05	70.15	7,737
11 Dec 13	70.00990 -0.04	70.66	70.01	70.01	7,833
10 Dec 13	70.04990 -0.54	70.55	70.01	70.55	7,296
09 Dec 13	70.58990 -0.72	71.31	70.50	71.31	7,218
06 Dec 13	71.30990 +1.30	71.31	69.82	70.01	20,787
05 Dec 13	70.00990 +0.00	70.50	70.00	70.00	23,256
04 Dec 13	70.00990 +0.01	70.70	70.00	70.25	9,375
03 Dec 13	69.99990 +0.00	70.20	69.70	69.80	14,835
02 Dec 13	69.99990 -0.15	70.59	69.69	69.86	18,366
29 Nov 13	70.14990 -1.30	71.45	69.90	71.40	33,141
28 Nov 13	71.44990 -0.12	71.99	71.20	71.99	8,379
27 Nov 13	71.56990 -1.04	72.95	71.10	72.30	13,221
26 Nov 13	72.60990 +0.62	72.61	71.45	71.62	10,932
25 Nov 13	71.98990 -0.12	72.74	71.68	72.50	13,701
22 Nov 13	72.10990 +0.32	72.11	70.86	71.67	10,908
21 Nov 13	71.78990 -1.21	73.31	70.00	72.95	33,966
20 Nov 13	72.99990 +0.00	73.53	72.51	73.00	20,967
19 Nov 13	72.99990 +0.00	73.18	72.80	73.00	11,625
18 Nov 13	72.99990 +0.19	73.93	72.80	73.00	18,516
15 Nov 13	72.80990 -0.47	73.64	72.76	73.10	11,547
14 Nov 13	73.27990 -1.65	74.57	73.10	74.57	16,395
13 Nov 13	74.92990 +0.36	75.14	74.10	74.65	5,247
12 Nov 13	74.56990 -0.47	74.73	73.81	74.50	11,709
11 Nov 13	75.03990 +0.22	75.04	74.50	74.78	8,523
08 Nov 13	74.81990 -0.35	75.15	74.50	75.15	6,342
07 Nov 13	75.16990 +0.00	75.17	74.62	75.17	3,327
06 Nov 13	75.16990 -0.02	75.19	74.51	75.19	3,630
05 Nov 13	75.18990 +0.25	75.35	74.40	74.71	9,390
04 Nov 13	74.93990 -0.06	75.50	74.71	75.00	9,741
01 Nov 13	74.99990 +0.11	75.00	74.10	74.89	6,948
31 Oct 13	74.88990 -0.11	75.00	74.50	75.00	4,974
30 Oct 13	74.99990 +0.01	75.00	74.01	74.99	12,057
29 Oct 13	74.98990 +0.04	74.99	74.65	74.72	4,323
28 Oct 13	74.94990 -0.05	75.00	74.70	75.00	7,023
25 Oct 13	74.99990 +0.02	75.00	74.68	74.68	7,623
24 Oct 13	74.97990 +0.31	74.98	74.70	74.70	4,986
23 Oct 13	74.66990 -0.28	75.00	74.50	75.00	2,562
22 Oct 13	74.94990 -0.50	75.75	74.80	75.50	10,296
21 Oct 13	75.44990 +0.65	75.45	74.20	74.80	14,595
18 Oct 13	74.79990 +0.00	74.80	74.15	74.80	10,962
17 Oct 13	74.79990 +0.98	74.80	73.82	73.82	7,884
16 Oct 13	73.81990 -0.18	74.00	73.70	73.70	1,905
15 Oct 13	73.99990 +0.17	74.60	73.70	73.75	8,925
14 Oct 13	73.82990 -0.52	74.49	73.48	74.49	9,390
11 Oct 13	74.34990 -0.45	74.80	73.66	74.80	2,352
10 Oct 13	74.79990 +0.99	74.80	73.81	73.81	12,075
09 Oct 13	73.80990 +0.31	73.84	73.24	73.24	5,643
08 Oct 13	73.49990 -0.06	74.50	73.00	73.71	10,296
07 Oct 13	73.55990 -0.25	73.98	73.00	73.98	11,400
04 Oct 13	73.80990 -0.18	74.15	73.30	73.83	1,464
03 Oct 13	73.98990 -0.15	74.36	73.20	73.93	2,004
02 Oct 13	74.13990 -0.50	74.55	73.70	74.25	5,568
01 Oct 13	74.63990 +2.13	74.64	72.83	73.00	12,780
30 Sep 13	72.50990 -0.32	72.90	72.05	72.90	9,549
27 Sep 13	72.82990 +0.61	72.83	72.30	72.50	4,428
26 Sep 13	72.21990 +0.19	72.66	72.02	72.02	2,430
25 Sep 13	72.02990 -0.97	73.53	72.01	73.00	11,802
24 Sep 13	72.99990 -0.67	73.92	73.00	73.92	3,627
23 Sep 13	73.66990 +0.64	74.00	73.50	73.58	10,203
20 Sep 13	73.02990 -0.81	73.60	72.90	73.60	9,516
19 Sep 13	73.83990 -0.15	74.20	73.50	74.10	10,803
18 Sep 13	73.98990 +0.88	74.00	73.49	73.50	11,049
17 Sep 13	73.10990 +0.17	74.00	72.57	73.00	23,265
16 Sep 13	72.93990 +3.28	73.98	69.70	69.70	28,302
13 Sep 13	69.65990 -0.19	70.08	69.52	69.95	6,003
12 Sep 13	69.84990 -0.37	70.33	69.53	70.11	13,008
11 Sep 13	70.21990 +1.58	70.64	69.51	69.51	22,980
10 Sep 13	68.63990 +1.14	69.00	67.70	67.92	13,920
09 Sep 13	67.49990 -0.56	68.87	67.41	68.22	10,527
06 Sep 13	68.05990 -0.37	68.35	67.40	68.30	6,939
05 Sep 13	68.42990 +0.76	69.20	67.62	67.62	17,745
04 Sep 13	67.66990 -1.23	69.33	67.18	69.11	29,613
03 Sep 13	68.89990 +1.40	69.51	68.06	68.27	25,119
02 Sep 13	67.49990 +1.50	68.04	66.21	66.62	16,329
30 Aug 13	65.99990 -0.68	67.25	66.00	66.80	15,003
29 Aug 13	66.67990 +0.65	67.22	66.07	66.17	10,083
28 Aug 13	66.02990 -0.95	66.57	65.13	66.55	34,857
27 Aug 13	66.97990 -0.23	67.30	66.31	66.85	25,023
26 Aug 13	67.20990 +0.58	67.28	66.20	66.30	27,681
23 Aug 13	66.62990 -0.07	67.30	66.30	66.75	39,759
22 Aug 13	66.69990 -3.28	69.70	65.40	69.60	62,394
21 Aug 13	69.97990 +0.47	69.98	69.42	69.51	12,045
20 Aug 13	69.50990 -0.31	69.85	69.50	69.81	12,246
19 Aug 13	69.81990 -0.52	70.45	69.69	69.99	23,625
16 Aug 13	70.33990 -1.71	72.14	70.34	72.00	19,194
15 Aug 13	72.04990 -0.43	72.05	71.00	71.20	8,892
14 Aug 13	72.47990 -0.23	72.50	72.11	72.50	11,376
13 Aug 13	72.70990 -0.11	73.13	72.70	72.80	2,937
12 Aug 13	72.81990 -0.49	73.20	72.30	72.60	11,934
09 Aug 13	73.30990 +0.35	73.31	72.20	72.98	4,773
08 Aug 13	72.95990 -0.01	73.49	72.56	72.90	9,024
07 Aug 13	72.96990 +1.46	73.02	71.26	71.50	12,138
06 Aug 13	71.50990 -0.49	72.00	71.23	72.00	7,173
05 Aug 13	71.99990 +0.00	72.04	71.68	71.81	6,363
02 Aug 13	71.99990 +0.46	72.09	71.30	71.50	7,854
01 Aug 13	71.53990 -0.44	72.00	71.00	72.00	18,852
31 Jul 13	71.97990 +1.22	72.00	70.80	70.80	6,933
30 Jul 13	70.75990 -0.97	72.00	70.50	72.00	11,925
29 Jul 13	71.72990 -0.08	72.36	71.30	72.00	15,165
26 Jul 13	71.80990 -3.02	73.64	71.80	73.33	21,375
25 Jul 13	74.82990 -2.15	77.00	74.80	77.00	21,723
24 Jul 13	76.97990 +1.63	76.98	75.25	75.80	8,340
23 Jul 13	75.34990 +0.10	76.00	75.25	75.30	4,119
22 Jul 13	75.24990 -0.20	75.75	74.97	75.30	11,331
19 Jul 13	75.44990 +0.61	75.47	74.78	74.89	6,777
18 Jul 13	74.83990 +0.00	75.27	74.75	74.75	7,140
17 Jul 13	74.83990 -0.16	75.13	74.50	75.00	7,521
16 Jul 13	74.99990 +0.01	75.00	74.80	74.99	1,152
15 Jul 13	74.98990 +1.89	75.22	73.50	73.50	9,843
12 Jul 13	73.09990 -1.09	74.49	73.01	74.19	9,477
11 Jul 13	74.18990 +1.39	74.19	72.95	73.38	9,759
10 Jul 13	72.79990 -0.11	73.65	72.80	73.50	6,867
09 Jul 13	72.90990 +0.28	73.75	72.51	73.00	10,995
08 Jul 13	72.62990 +0.61	73.75	72.63	72.80	7,065
05 Jul 13	72.01990 -0.83	73.13	71.17	72.85	15,450
04 Jul 13	72.84990 +1.05	72.85	71.80	72.20	6,381
03 Jul 13	71.79990 +0.01	72.46	71.39	71.59	9,456
02 Jul 13	71.78990 -1.77	73.50	71.56	73.50	15,969
01 Jul 13	73.55990 +1.47	74.19	72.50	73.10	11,979
28 Jun 13	72.08990 -0.19	73.63	71.50	73.63	14,379
27 Jun 13	72.27990 +1.41	73.29	70.98	72.18	20,547
26 Jun 13	70.86990 -0.62	73.35	70.87	71.37	23,073
25 Jun 13	71.48990 +1.44	71.95	70.02	70.25	15,393
24 Jun 13	70.04990 -1.12	71.39	69.65	70.50	68,256
21 Jun 13	71.16990 -0.32	72.00	71.17	71.50	22,869
20 Jun 13	71.48990 -1.27	73.60	71.49	72.66	36,315
19 Jun 13	72.75990 -0.44	73.90	72.51	73.00	22,824
18 Jun 13	73.19990 -0.55	74.25	73.20	73.99	7,128
17 Jun 13	73.74990 -0.25	74.80	73.75	74.40	14,031
14 Jun 13	73.99990 -0.40	75.20	73.90	75.20	17,751
13 Jun 13	74.39990 -1.29	74.99	72.30	74.80	45,510
12 Jun 13	75.68990 -4.03	79.13	75.65	78.16	26,586
11 Jun 13	79.71990 -0.26	79.72	77.13	78.00	21,891
10 Jun 13	79.97990 +1.16	80.00	78.05	79.00	8,310
07 Jun 13	78.81990 +0.82	79.20	78.01	78.20	8,733
06 Jun 13	77.99990 -1.12	79.57	78.00	79.10	5,979
05 Jun 13	79.11990 +0.39	79.12	78.23	78.23	6,423
04 Jun 13	78.72990 +0.73	79.96	78.51	78.80	11,232
03 Jun 13	77.99990 +0.30	78.95	77.88	78.00	12,309
31 May 13	77.69990 +0.02	78.10	77.18	78.00	10,503
30 May 13	77.67990 +0.86	77.68	75.90	76.82	12,297
29 May 13	76.81990 -1.48	78.86	76.77	77.74	9,621
28 May 13	78.29990 +1.00	79.46	77.00	77.00	13,986
27 May 13	77.29990 -0.50	77.83	74.60	77.80	19,842
24 May 13	77.79990 +0.50	78.43	77.50	78.25	10,035
23 May 13	77.29990 -1.01	78.18	77.00	78.00	24,411
22 May 13	78.30990 -2.39	80.60	78.00	80.60	16,524
21 May 13	80.69990 -0.40	81.37	80.69	81.10	5,019
20 May 13	81.09990 +0.15	81.67	80.80	80.80	2,619
17 May 13	80.94990 +0.99	80.95	79.85	80.51	3,546
16 May 13	79.95990 -1.09	81.79	79.80	81.00	21,876
15 May 13	81.04990 +0.30	81.80	80.00	80.90	14,400
14 May 13	80.74990 +1.12	80.99	79.25	80.00	8,676
13 May 13	79.62990 -0.27	80.92	79.63	80.37	10,647
10 May 13	79.89990 -0.59	81.00	79.80	80.73	12,480
09 May 13	80.48990 +0.28	80.66	79.88	80.66	2,901
08 May 13	80.20990 -0.09	80.65	79.65	80.30	5,808
07 May 13	80.29990 +1.71	80.97	78.50	78.91	13,254
06 May 13	78.58990 -0.11	80.54	78.21	78.81	15,513
03 May 13	78.69990 +0.35	79.20	77.79	78.40	19,380
02 May 13	78.34990 -2.07	80.67	78.04	80.67	9,009
30 Apr 13	80.41990 -0.17	80.99	79.80	80.99	4,545
29 Apr 13	80.58990 +1.50	81.54	78.83	79.36	15,246
26 Apr 13	79.08990 +1.31	79.11	78.00	78.00	9,867
25 Apr 13	77.77990 +0.19	78.90	76.62	77.50	11,022
24 Apr 13	77.58990 +1.19	77.60	76.04	76.04	14,598
23 Apr 13	76.39990 +1.92	76.49	73.01	74.12	19,761
22 Apr 13	74.47990 -0.86	75.70	73.91	75.23	9,381
19 Apr 13	75.33990 +3.34	75.34	71.51	71.59	19,122
18 Apr 13	71.99990 +2.02	72.00	70.33	70.60	23,877
17 Apr 13	69.97990 -3.52	74.55	69.00	74.00	59,442
16 Apr 13	73.49990 -1.50	75.00	73.50	75.00	18,798
15 Apr 13	74.99990 -0.19	75.69	75.00	75.46	7,122
12 Apr 13	75.18990 +0.17	75.99	75.08	75.75	2,076
11 Apr 13	75.01990 -0.48	76.00	74.65	75.00	7,035
10 Apr 13	75.49990 +0.55	75.90	74.76	75.90	2,394
09 Apr 13	74.94990 +0.05	75.94	74.95	75.11	10,002
08 Apr 13	74.89990 +0.90	76.00	74.01	74.50	13,872
05 Apr 13	73.99990 -0.87	75.50	74.00	75.50	12,900
04 Apr 13	74.86990 -0.35	75.89	74.81	75.00	7,281
03 Apr 13	75.21990 +0.00	76.70	74.75	75.25	21,153
02 Apr 13	75.21990 -0.32	75.49	72.10	75.49	42,114
28 Mar 13	75.53990 -0.61	77.33	75.54	76.15	19,008
27 Mar 13	76.14990 -1.37	78.43	76.15	77.91	22,455
26 Mar 13	77.51990 -0.13	77.70	76.93	77.70	6,462
25 Mar 13	77.64990 +1.03	78.93	76.81	78.50	9,600
22 Mar 13	76.61990 -0.13	77.41	76.00	76.60	21,027
21 Mar 13	76.74990 -0.75	77.80	76.75	77.66	6,231
20 Mar 13	77.49990 +1.45	77.91	76.01	76.01	14,499
19 Mar 13	76.04990 -1.95	78.34	76.01	77.90	17,940
18 Mar 13	77.99990 -0.35	78.31	77.37	78.15	14,358
15 Mar 13	78.34990 +1.00	78.42	77.35	77.35	19,788
14 Mar 13	77.34990 -2.54	79.79	77.35	79.26	21,240
13 Mar 13	79.88990 +1.09	79.90	79.00	79.10	7,968
12 Mar 13	78.79990 -0.29	80.00	78.70	80.00	10,239
11 Mar 13	79.08990 -1.91	81.40	77.15	81.40	30,774
08 Mar 13	80.99990 +0.42	81.48	80.60	81.45	10,884
07 Mar 13	80.57990 -1.92	82.49	80.56	82.30	10,518
06 Mar 13	82.49990 -0.05	82.55	82.00	82.00	12,729
05 Mar 13	82.54990 +0.30	82.90	82.03	82.03	9,216
04 Mar 13	82.24990 -0.70	82.55	81.61	82.06	9,531
01 Mar 13	82.94990 +0.10	82.95	82.20	82.72	3,633
28 Feb 13	82.84990 +0.15	83.00	82.01	83.00	16,101
27 Feb 13	82.69990 +0.20	82.80	82.40	82.50	23,166
26 Feb 13	82.49990 -0.43	82.79	81.75	82.00	10,350
25 Feb 13	82.92990 +1.18	83.00	82.10	82.49	21,468
22 Feb 13	81.74990 -0.63	82.52	81.75	82.50	9,852
21 Feb 13	82.37990 +0.76	82.38	81.25	82.30	20,949
20 Feb 13	81.61990 +0.14	82.15	81.50	81.50	11,616
19 Feb 13	81.47990 +0.99	82.00	80.38	80.95	24,681
18 Feb 13	80.48990 +1.27	80.49	79.80	80.14	16,146
15 Feb 13	79.21990 -2.13	81.50	79.13	81.00	14,091
14 Feb 13	81.34990 +0.26	81.35	80.10	81.00	14,181
13 Feb 13	81.08990 -0.46	81.35	80.50	80.50	9,513
12 Feb 13	81.54990 -0.19	81.85	79.50	81.82	19,095
11 Feb 13	81.73990 -0.56	82.60	81.30	82.40	8,946
08 Feb 13	82.29990 +0.64	82.80	81.60	82.01	11,118
07 Feb 13	81.65990 +0.16	83.00	80.54	82.00	21,045
06 Feb 13	81.49990 +0.88	81.50	80.06	80.50	16,728
05 Feb 13	80.61990 +0.67	80.62	78.50	79.50	18,897
04 Feb 13	79.94990 -0.05	81.99	79.95	80.00	18,327
01 Feb 13	79.99990 +2.63	80.00	76.89	76.89	14,544
31 Jan 13	77.36990 -2.63	80.20	76.20	80.20	22,851
30 Jan 13	79.99990 -1.41	81.75	80.00	81.30	11,817
29 Jan 13	81.40990 +0.35	83.45	79.74	81.00	28,734
28 Jan 13	81.05990 +2.16	81.06	78.90	78.90	18,360
25 Jan 13	78.89990 +1.10	78.90	77.28	78.00	40,404
24 Jan 13	77.79990 +0.62	77.80	75.71	76.45	11,904
23 Jan 13	77.17990 +0.18	77.18	76.13	77.00	6,915
22 Jan 13	76.99990 +0.09	78.12	74.30	76.91	52,557
21 Jan 13	76.90990 +0.41	76.91	76.02	76.50	15,756
18 Jan 13	76.49990 +0.76	76.57	75.00	75.43	20,331
17 Jan 13	75.73990 -1.43	78.89	75.00	77.17	35,241
16 Jan 13	77.16990 +3.17	77.17	73.85	73.94	30,255
15 Jan 13	73.99990 -0.27	74.90	73.80	74.87	13,017
14 Jan 13	74.26990 +1.27	76.47	73.37	73.50	12,237
11 Jan 13	72.99990 +1.20	73.00	72.01	72.38	11,877
10 Jan 13	71.79990 +0.30	72.39	71.00	71.00	9,126
09 Jan 13	71.49990 -0.30	72.50	71.50	71.80	17,415
08 Jan 13	71.79990 +1.00	72.30	70.73	70.95	8,157
07 Jan 13	70.79990 +0.11	71.30	70.19	71.00	7,950
04 Jan 13	70.68990 +0.74	70.69	69.51	69.51	3,573
03 Jan 13	69.94990 +0.05	69.95	69.27	69.27	6,165
02 Jan 13	69.89990 +1.85	69.93	68.04	68.05	9,654
28 Dec 12	68.04990 -3.12	71.10	68.05	70.63	9,519
27 Dec 12	71.16990 +3.01	71.99	69.01	69.80	27,219
21 Dec 12	68.15990 -0.17	68.49	67.90	68.18	8,571
20 Dec 12	68.32990 +0.33	68.33	67.11	68.00	12,219
19 Dec 12	67.99990 +1.20	68.15	67.03	67.03	13,275
18 Dec 12	66.79990 +0.00	67.50	66.80	66.80	9,675
17 Dec 12	66.79990 -0.25	67.49	66.80	66.80	20,001
14 Dec 12	67.04990 +0.30	67.05	66.44	66.77	3,966
13 Dec 12	66.74990 -0.15	66.82	66.20	66.50	8,661
12 Dec 12	66.89990 +0.43	66.90	65.91	66.00	9,111
11 Dec 12	66.46990 +1.12	66.47	65.14	65.50	21,363
10 Dec 12	65.34990 -0.15	65.50	65.00	65.00	14,178
07 Dec 12	65.49990 -0.90	66.50	65.50	65.60	18,042
06 Dec 12	66.39990 +0.89	66.50	65.51	65.51	4,548
05 Dec 12	65.50990 +0.01	66.15	65.51	66.00	7,173
04 Dec 12	65.49990 +0.04	65.68	65.20	65.50	9,003
03 Dec 12	65.45990 -0.04	65.60	65.11	65.15	3,906
30 Nov 12	65.49990 -0.22	66.11	65.50	65.74	5,046
29 Nov 12	65.71990 -0.18	66.50	65.28	66.50	7,017
28 Nov 12	65.89990 +0.00	66.50	65.65	66.45	7,929
27 Nov 12	65.89990 +0.40	66.22	65.35	65.88	17,262
26 Nov 12	65.49990 -0.80	66.45	65.50	66.45	3,648
23 Nov 12	66.29990 +0.55	66.41	65.88	65.88	5,235
22 Nov 12	65.74990 +0.64	65.89	65.15	65.89	855
21 Nov 12	65.10990 -0.66	65.63	65.11	65.17	3,495
20 Nov 12	65.76990 +0.66	65.83	65.11	65.11	4,797
19 Nov 12	65.10990 +0.00	65.75	65.11	65.75	540
16 Nov 12	65.10990 +0.11	65.50	65.00	65.50	5,433
15 Nov 12	64.99990 -1.50	65.90	65.00	65.52	5,085
14 Nov 12	66.49990 +0.98	66.50	65.47	65.80	3,924
13 Nov 12	65.51990 +0.03	66.90	64.99	65.15	21,048
12 Nov 12	65.48990 -0.50	66.19	65.49	66.00	2,424
09 Nov 12	65.98990 +0.59	65.99	65.26	65.34	9,069
08 Nov 12	65.39990 +0.40	65.93	65.40	65.40	3,654
07 Nov 12	64.99990 -0.45	66.35	65.00	66.35	17,790
06 Nov 12	65.44990 -0.12	65.57	65.35	65.57	5,013
05 Nov 12	65.56990 +0.31	65.80	65.10	65.25	2,946
02 Nov 12	65.25990 -0.05	65.85	65.26	65.85	5,412
01 Nov 12	65.30990 +0.05	65.88	65.31	65.55	5,040
31 Oct 12	65.25990 -0.62	65.88	65.26	65.88	2,292
30 Oct 12	65.87990 +0.28	65.90	65.32	65.90	3,351
29 Oct 12	65.59990 +0.39	65.63	65.31	65.35	3,480
26 Oct 12	65.20990 -0.03	65.50	65.15	65.35	5,181
25 Oct 12	65.23990 +0.00	65.94	65.24	65.49	2,589
24 Oct 12	65.23990 -0.01	65.60	65.14	65.51	10,431
23 Oct 12	65.24990 -0.40	65.90	65.00	65.80	13,731
22 Oct 12	65.64990 +0.04	65.97	65.41	65.51	3,684
19 Oct 12	65.60990 +0.00	66.09	65.61	66.09	3,063
18 Oct 12	65.60990 -0.04	66.35	65.61	65.65	5,772
17 Oct 12	65.64990 -0.55	66.15	65.52	65.84	5,325
16 Oct 12	66.19990 +0.15	66.20	65.75	66.00	2,679
15 Oct 12	66.04990 -0.17	66.19	65.51	66.19	4,614
12 Oct 12	66.21990 +1.22	66.22	65.01	65.15	5,637
11 Oct 12	64.99990 -0.70	65.50	65.00	65.50	3,294
10 Oct 12	65.69990 -0.28	65.90	65.22	65.50	3,834
09 Oct 12	65.97990 +0.38	65.98	65.24	65.24	4,515
08 Oct 12	65.59990 -0.80	66.38	65.41	65.96	6,333
05 Oct 12	66.39990 -0.36	66.70	66.01	66.70	11,823
04 Oct 12	66.75990 +1.76	66.76	65.00	65.00	16,701
03 Oct 12	64.99990 +0.00	65.75	65.00	65.00	2,418
02 Oct 12	64.99990 +0.00	65.62	65.00	65.00	6,324
01 Oct 12	64.99990 -0.88	65.80	65.00	65.40	10,308
28 Sep 12	65.87990 +0.00	65.88	65.00	65.60	8,262
27 Sep 12	65.87990 +0.78	65.90	65.00	65.00	9,921
26 Sep 12	65.09990 +0.10	65.66	64.95	65.00	11,541
25 Sep 12	64.99990 -0.21	65.86	64.75	65.35	15,714
24 Sep 12	65.20990 -0.01	65.40	64.97	65.40	5,355
21 Sep 12	65.21990 -0.23	65.95	64.89	65.95	4,245
20 Sep 12	65.44990 +0.57	65.45	64.10	65.00	11,910
19 Sep 12	64.87990 -0.17	65.49	64.88	65.40	5,436
18 Sep 12	65.04990 -0.95	65.49	65.00	65.40	3,552
17 Sep 12	65.99990 +0.80	66.00	64.40	65.00	11,898
14 Sep 12	65.19990 +0.47	66.15	64.84	65.50	20,553
13 Sep 12	64.72990 -0.15	65.49	64.73	65.00	4,950
12 Sep 12	64.87990 -0.12	65.57	64.80	65.00	9,546
11 Sep 12	64.99990 +0.00	65.36	65.00	65.00	9,837
10 Sep 12	64.99990 -1.00	66.00	65.00	66.00	9,048
07 Sep 12	65.99990 +0.76	66.00	65.20	65.20	16,182
06 Sep 12	65.23990 +0.31	65.24	64.80	64.80	6,558
05 Sep 12	64.92990 -0.17	65.10	64.70	64.90	15,033
04 Sep 12	65.09990 +0.10	65.40	64.91	65.00	5,877
03 Sep 12	64.99990 -0.16	65.86	64.90	65.79	6,519
31 Aug 12	65.15990 -2.64	65.40	64.70	64.83	34,014
30 Aug 12	67.79990 +0.00	68.00	67.59	67.90	16,533
29 Aug 12	67.79990 +0.00	68.18	67.10	68.18	28,413
28 Aug 12	67.79990 -0.92	68.90	67.80	68.09	14,109
27 Aug 12	68.71990 +1.69	68.72	67.01	67.11	29,304
24 Aug 12	67.02990 +0.13	67.03	66.21	66.90	12,462
23 Aug 12	66.89990 +0.64	66.97	66.70	66.79	7,329
22 Aug 12	66.25990 +0.33	66.76	65.94	66.10	20,145
21 Aug 12	65.92990 +0.31	66.20	65.60	66.20	8,604
20 Aug 12	65.61990 -0.48	66.20	65.50	66.10	14,622
17 Aug 12	66.09990 +0.70	66.20	65.61	65.70	15,111
16 Aug 12	65.39990 +1.50	65.81	64.25	64.45	12,306
15 Aug 12	63.89990 -2.10	66.50	63.50	66.41	30,057
14 Aug 12	65.99990 -0.20	67.09	66.00	66.18	57,408
13 Aug 12	66.19990 -1.25	67.08	66.20	66.95	33,132
10 Aug 12	67.44990 +0.65	67.59	66.80	66.90	16,284
09 Aug 12	66.79990 -0.70	67.51	66.80	67.50	15,327
08 Aug 12	67.49990 +0.31	67.50	66.46	67.20	19,806
07 Aug 12	67.18990 +0.47	67.20	66.36	67.14	11,925
06 Aug 12	66.71990 +1.73	66.72	64.54	64.99	25,914
03 Aug 12	64.98990 +1.49	64.99	63.50	63.50	5,697
02 Aug 12	63.49990 +0.11	64.18	63.45	63.99	3,531
01 Aug 12	63.38990 -0.13	64.06	62.00	63.02	19,071
31 Jul 12	63.51990 -0.48	64.30	63.52	63.75	10,290
30 Jul 12	63.99990 +0.49	64.47	63.75	64.18	5,400
27 Jul 12	63.50990 -0.50	64.27	63.51	64.00	3,564
26 Jul 12	64.00990 +0.67	64.01	62.75	63.00	9,003
25 Jul 12	63.33990 +0.84	63.34	62.60	62.60	7,527
24 Jul 12	62.49990 -0.67	63.16	62.50	62.50	3,648
23 Jul 12	63.16990 -1.61	64.80	62.50	64.50	12,828
20 Jul 12	64.77990 -0.17	65.00	64.11	64.90	7,404
19 Jul 12	64.94990 -0.05	65.00	64.30	65.00	13,833
18 Jul 12	64.99990 -0.10	65.70	64.20	65.50	14,739
17 Jul 12	65.09990 -0.15	65.75	65.10	65.51	15,711
16 Jul 12	65.24990 +0.28	65.83	64.20	64.20	20,292
13 Jul 12	64.96990 +1.96	64.97	62.85	63.50	17,103
12 Jul 12	63.00990 -0.92	64.55	63.01	64.55	9,102
11 Jul 12	63.92990 +0.78	64.88	63.10	63.84	30,135
10 Jul 12	63.14990 +0.84	63.78	62.20	62.20	12,087
09 Jul 12	62.30990 +0.22	62.99	62.10	62.74	7,884
06 Jul 12	62.08990 +0.09	62.80	62.01	62.19	9,006
05 Jul 12	61.99990 -0.80	62.80	62.00	62.79	19,635
04 Jul 12	62.79990 +0.71	62.80	61.82	62.74	15,204
03 Jul 12	62.08990 +0.14	62.97	61.26	62.22	26,775
02 Jul 12	61.94990 +1.93	62.00	60.00	60.49	20,058
29 Jun 12	60.01990 +2.08	60.02	58.39	58.39	15,252
28 Jun 12	57.93990 +1.43	58.54	57.56	57.56	16,383
27 Jun 12	56.50990 -0.29	57.32	56.51	57.32	7,164
26 Jun 12	56.79990 -0.20	57.36	56.71	56.76	14,046
25 Jun 12	56.99990 -0.51	58.00	57.00	57.40	8,070
22 Jun 12	57.50990 -1.14	59.10	57.50	58.70	12,192
21 Jun 12	58.64990 -0.15	59.39	58.65	58.65	8,133
20 Jun 12	58.79990 +0.11	59.27	58.49	58.86	4,800
19 Jun 12	58.68990 +1.39	59.52	57.57	57.57	18,372
18 Jun 12	57.29990 +0.70	58.00	57.25	58.00	4,755
15 Jun 12	56.59990 +0.95	57.32	55.70	56.10	12,867
14 Jun 12	55.64990 -1.12	57.27	55.52	56.90	36,807
13 Jun 12	56.76990 -0.04	57.33	56.60	57.33	24,279
12 Jun 12	56.80990 +0.30	57.25	56.51	56.72	23,100
11 Jun 12	56.50990 -0.49	57.99	56.51	57.60	25,392
08 Jun 12	56.99990 -0.80	57.82	57.00	57.82	17,265
07 Jun 12	57.79990 +0.79	57.80	57.00	57.02	14,073
06 Jun 12	57.00990 +0.01	58.00	57.00	57.60	26,541
05 Jun 12	56.99990 +0.05	57.60	57.00	57.00	11,949
04 Jun 12	56.94990 -0.30	58.50	56.95	57.00	49,218
01 Jun 12	57.24990 -1.22	59.56	57.25	59.00	21,588
31 May 12	58.46990 -0.60	60.05	58.07	59.49	34,014
30 May 12	59.06990 -0.53	60.49	58.85	60.30	30,966
29 May 12	59.59990 +1.75	59.74	58.91	58.99	16,056
28 May 12	57.84990 +0.60	57.90	57.50	57.79	9,588
25 May 12	57.24990 +0.15	58.00	56.60	57.10	15,093
24 May 12	57.09990 +0.85	57.30	56.75	57.30	11,004
23 May 12	56.24990 -0.95	57.35	56.08	57.35	11,406
22 May 12	57.19990 +1.46	57.29	55.78	55.78	23,565
21 May 12	55.73990 -1.27	57.00	55.25	57.00	46,119
18 May 12	57.00990 -1.93	59.65	57.01	59.65	27,243
17 May 12	58.93990 -0.06	59.78	58.90	59.62	13,080
16 May 12	58.99990 +0.10	59.29	58.40	59.05	23,205
15 May 12	58.89990 -1.11	60.37	58.90	60.01	10,359
14 May 12	60.00990 +0.01	60.33	59.79	60.31	8,007
11 May 12	59.99990 -0.35	60.50	59.90	60.27	25,620
10 May 12	60.34990 +0.35	60.60	60.11	60.50	8,646
09 May 12	59.99990 -0.30	61.00	60.00	61.00	34,740
08 May 12	60.29990 -0.20	61.09	60.30	61.09	20,040
07 May 12	60.49990 -1.05	61.10	60.20	61.10	19,962
04 May 12	61.54990 -1.43	62.75	61.55	62.75	30,348
03 May 12	62.97990 -0.47	63.35	62.58	63.06	16,227
02 May 12	63.44990 +0.25	64.16	63.16	63.80	15,732
30 Apr 12	63.19990 -1.04	64.64	63.20	64.64	11,199
27 Apr 12	64.23990 +0.58	64.35	63.66	63.66	14,142
26 Apr 12	63.65990 -0.47	64.79	63.66	63.66	15,804
25 Apr 12	64.12990 +1.04	64.13	62.50	62.50	29,415
24 Apr 12	63.08990 +0.29	63.09	62.04	62.96	14,658
23 Apr 12	62.79990 -0.89	63.96	62.17	63.63	27,873
20 Apr 12	63.68990 +1.65	63.69	61.95	62.00	19,866
19 Apr 12	62.03990 -1.53	64.18	62.04	63.40	14,970
18 Apr 12	63.56990 -1.63	65.56	63.20	65.21	23,958
17 Apr 12	65.19990 +2.00	65.29	63.20	63.20	32,802
16 Apr 12	63.19990 -0.30	63.86	63.20	63.50	14,175
13 Apr 12	63.49990 -0.49	64.67	63.20	64.21	8,112
12 Apr 12	63.98990 +2.38	64.06	61.80	62.00	23,430
11 Apr 12	61.60990 -0.19	62.29	61.61	62.00	28,713
10 Apr 12	61.79990 -2.22	63.30	61.80	63.30	28,854
05 Apr 12	64.01990 +2.42	64.28	61.94	62.00	27,768
04 Apr 12	61.59990 -2.90	64.72	61.50	64.72	54,444
03 Apr 12	64.49990 -0.70	65.60	64.01	65.60	47,139
02 Apr 12	65.19990 -0.20	66.17	65.20	65.50	33,612
30 Mar 12	65.39990 -1.09	66.40	65.40	66.40	35,718
29 Mar 12	66.48990 +0.50	66.49	65.83	66.05	42,102
28 Mar 12	65.98990 +0.22	66.55	65.50	66.00	33,024
27 Mar 12	65.76990 -0.23	67.01	65.77	66.00	32,517
26 Mar 12	65.99990 +0.77	66.00	64.70	65.40	39,774
23 Mar 12	65.22990 +0.08	65.70	64.70	65.70	14,085
22 Mar 12	65.14990 -0.42	65.89	65.00	65.27	20,877
21 Mar 12	65.56990 +0.18	66.00	65.13	66.00	28,125
20 Mar 12	65.38990 -0.61	66.75	65.28	66.06	40,509
19 Mar 12	65.99990 -1.36	67.99	65.80	67.30	40,794
16 Mar 12	67.35990 -0.69	68.47	67.34	68.05	21,876
15 Mar 12	68.04990 +0.66	68.50	67.51	67.71	24,531
14 Mar 12	67.38990 +0.08	68.75	66.53	68.00	61,146
13 Mar 12	67.30990 -0.91	68.88	67.31	68.50	58,743
12 Mar 12	68.21990 +0.42	68.90	67.70	68.00	28,065
09 Mar 12	67.79990 +0.65	67.82	67.36	67.38	27,123
08 Mar 12	67.14990 +0.85	67.71	66.81	66.81	35,175
07 Mar 12	66.29990 +0.99	66.30	65.00	65.00	37,545
06 Mar 12	65.30990 -1.63	67.70	64.51	67.70	73,296
05 Mar 12	66.93990 -1.02	67.69	66.20	67.55	32,604
02 Mar 12	67.95990 -1.14	69.25	67.20	69.25	46,449
01 Mar 12	69.09990 -1.11	69.68	68.75	69.68	37,500
29 Feb 12	70.20990 +3.08	70.91	65.67	65.98	96,633
28 Feb 12	67.12990 +0.01	67.63	66.72	67.00	60,972
27 Feb 12	67.11990 -1.18	68.88	66.77	68.88	49,092
24 Feb 12	68.29990 -0.60	69.78	68.26	69.00	57,162
23 Feb 12	68.89990 -1.10	70.54	67.93	70.01	45,018
22 Feb 12	69.99990 +0.49	71.70	69.25	69.60	77,151
21 Feb 12	69.50990 +0.74	70.00	68.77	69.00	44,148
20 Feb 12	68.76990 -0.74	69.54	68.77	69.20	76,536
17 Feb 12	69.50990 +2.58	69.51	67.46	67.50	45,777
16 Feb 12	66.92990 -0.78	67.90	65.51	67.90	34,290
15 Feb 12	67.70990 -1.50	69.88	67.10	69.51	96,339
14 Feb 12	69.20990 +0.31	69.51	68.50	68.50	23,280
13 Feb 12	68.89990 -0.10	68.98	68.59	68.70	34,026
10 Feb 12	68.99990 -0.50	69.00	68.50	69.00	35,826
09 Feb 12	69.49990 +0.00	69.51	68.73	69.00	32,406
08 Feb 12	69.49990 +1.38	69.50	68.14	68.86	43,272
07 Feb 12	68.11990 -1.03	68.82	68.01	68.82	35,064
06 Feb 12	69.14990 +0.15	69.51	68.20	69.22	32,325
03 Feb 12	68.99990 +0.00	69.00	68.16	68.50	12,696
02 Feb 12	68.99990 +0.50	69.00	68.00	68.50	45,465
01 Feb 12	68.49990 +0.45	68.79	67.77	67.77	23,301
31 Jan 12	68.04990 +2.51	68.66	65.75	66.00	38,256
30 Jan 12	65.53990 +0.69	66.00	64.12	64.83	32,634
27 Jan 12	64.84990 -0.01	65.21	64.36	64.50	47,610
26 Jan 12	64.85990 +0.56	65.00	62.04	64.99	52,851
25 Jan 12	64.29990 -0.91	65.50	64.30	65.50	41,730
24 Jan 12	65.20990 -1.54	66.32	64.41	66.30	26,559
23 Jan 12	66.74990 +0.76	66.75	65.31	66.00	47,241
20 Jan 12	65.98990 -2.01	68.20	65.50	68.00	64,428
19 Jan 12	67.99990 +0.20	68.00	66.89	67.46	55,590
18 Jan 12	67.79990 +0.30	67.80	67.00	67.80	25,563
17 Jan 12	67.49990 +1.40	67.83	66.20	66.20	36,243
16 Jan 12	66.09990 -1.16	67.70	65.25	67.70	8,571
13 Jan 12	67.25990 +1.01	67.69	66.31	66.31	50,532
12 Jan 12	66.24990 +0.83	66.37	65.65	66.33	24,825
11 Jan 12	65.41990 -0.73	66.22	64.65	65.50	41,094
10 Jan 12	66.14990 +0.25	66.23	65.40	65.90	48,144
09 Jan 12	65.89990 +1.15	65.90	64.01	65.00	40,584
06 Jan 12	64.74990 +1.25	64.75	63.80	64.00	31,986
05 Jan 12	63.49990 -1.23	64.75	62.73	64.75	51,417
04 Jan 12	64.72990 +1.41	64.79	63.40	63.80	53,586
03 Jan 12	63.31990 +0.39	63.40	62.51	62.51	42,018
02 Jan 12	62.92990 -0.25	62.93	60.68	61.28	27,516
30 Dec 11	63.17990 +0.25	63.18	62.20	62.60	37,122
29 Dec 11	62.92990 +1.06	63.09	61.56	62.73	5,181
28 Dec 11	61.86990 -1.14	63.03	61.80	61.80	6,081
27 Dec 11	63.00990 -0.49	63.33	62.29	63.32	6,783
23 Dec 11	63.49990 -0.25	64.03	63.25	63.29	7,203
22 Dec 11	63.74990 +0.67	63.80	63.20	63.20	26,046
21 Dec 11	63.07990 +0.58	63.46	62.21	62.50	44,346
20 Dec 11	62.49990 +0.50	62.50	61.75	62.00	15,258
19 Dec 11	61.99990 +0.01	62.80	60.68	61.15	9,600
16 Dec 11	61.98990 -0.47	63.00	61.99	62.26	34,980
15 Dec 11	62.45990 +1.46	63.15	61.50	61.50	31,629
14 Dec 11	60.99990 -2.30	63.01	61.00	62.80	55,101
13 Dec 11	63.29990 +2.69	63.30	60.00	60.50	39,189
12 Dec 11	60.60990 -1.71	62.96	60.38	62.83	21,819
09 Dec 11	62.31990 +1.17	63.01	60.65	61.07	11,568
08 Dec 11	61.14990 -2.55	63.79	61.00	63.20	26,205
07 Dec 11	63.69990 -0.80	64.50	63.24	64.00	30,480
06 Dec 11	64.49990 +0.28	64.75	63.92	64.46	15,186
05 Dec 11	64.21990 -1.04	65.40	64.20	64.74	15,666
02 Dec 11	65.25990 +1.87	65.26	63.23	64.14	25,506
01 Dec 11	63.38990 +0.69	64.46	61.71	62.20	45,465
30 Nov 11	62.69990 +3.70	62.70	58.55	58.88	43,212
29 Nov 11	58.99990 -0.72	59.98	58.16	59.98	37,227
28 Nov 11	59.71990 +2.30	60.00	58.20	58.50	39,945
25 Nov 11	57.41990 +1.32	57.42	55.82	56.00	42,906
24 Nov 11	56.09990 +0.50	57.36	55.00	55.48	40,563
23 Nov 11	55.59990 -0.80	57.10	55.60	55.90	35,583
22 Nov 11	56.39990 -0.30	56.69	55.11	56.22	21,453
21 Nov 11	56.69990 -0.30	57.79	56.27	57.55	7,869
18 Nov 11	56.99990 +0.01	57.76	57.00	57.76	1,974
17 Nov 11	56.98990 -1.20	58.46	56.36	58.46	8,256
16 Nov 11	58.18990 +0.24	58.60	57.51	58.60	6,846
15 Nov 11	57.94990 -0.07	59.10	57.95	59.00	22,743
14 Nov 11	58.01990 +1.02	58.73	58.02	58.57	3,996
11 Nov 11	56.99990 -0.70	58.04	57.00	58.00	5,244
10 Nov 11	57.69990 +1.30	58.83	57.08	57.08	6,537
09 Nov 11	56.39990 +0.35	57.12	56.08	56.50	16,413
08 Nov 11	56.04990 +0.00	56.50	56.05	56.18	6,237
07 Nov 11	56.04990 -0.40	56.85	56.05	56.85	9,507
04 Nov 11	56.44990 +0.40	57.11	56.05	56.05	11,901
03 Nov 11	56.04990 -0.15	57.25	56.05	56.05	15,072
02 Nov 11	56.19990 +0.15	56.99	56.05	56.05	7,809
01 Nov 11	56.04990 -2.23	57.95	56.05	57.95	8,460
31 Oct 11	58.27990 -1.72	59.50	58.28	58.40	5,658
28 Oct 11	59.99990 -0.18	60.00	59.40	60.00	14,706
27 Oct 11	60.17990 +2.42	60.18	57.90	58.50	24,402
26 Oct 11	57.75990 -0.24	58.39	57.67	58.30	8,076
25 Oct 11	57.99990 +0.20	59.14	57.25	57.99	19,620
24 Oct 11	57.79990 +0.62	59.00	57.11	57.18	15,399
21 Oct 11	57.17990 -1.02	57.84	57.00	57.71	13,302
20 Oct 11	58.19990 -0.29	58.50	57.00	58.50	3,522
19 Oct 11	58.48990 +0.26	58.80	57.50	58.80	8,472
18 Oct 11	58.22990 +0.43	58.93	57.10	57.11	10,098
17 Oct 11	57.79990 +2.63	58.52	55.51	55.95	21,783
14 Oct 11	55.16990 -2.98	58.10	54.35	58.10	17,439
13 Oct 11	58.14990 -0.70	58.98	58.15	58.35	2,472
12 Oct 11	58.84990 +1.55	58.85	57.30	57.80	6,363
11 Oct 11	57.29990 -0.70	57.99	57.30	57.39	9,729
10 Oct 11	57.99990 +0.51	59.80	57.39	58.05	6,075
07 Oct 11	57.48990 +0.69	58.04	56.23	56.96	13,452
06 Oct 11	56.79990 +2.19	56.93	54.50	54.60	35,802
05 Oct 11	54.60990 -0.39	56.56	54.51	55.51	27,279
04 Oct 11	54.99990 -3.81	58.50	54.80	58.50	37,437
03 Oct 11	58.80990 +0.26	59.56	56.28	58.55	10,302
30 Sep 11	58.54990 -0.93	59.66	58.30	59.50	8,331
29 Sep 11	59.47990 -0.51	61.62	59.15	59.98	42,654
28 Sep 11	59.98990 -0.51	60.50	59.58	60.50	7,932
27 Sep 11	60.49990 +1.34	60.83	59.04	59.60	42,228
26 Sep 11	59.15990 +1.72	59.99	57.20	57.20	20,397
23 Sep 11	57.43990 +0.26	58.12	55.20	56.45	45,036
22 Sep 11	57.17990 -1.32	58.40	57.17	58.26	16,752
21 Sep 11	58.49990 +0.72	58.77	57.50	57.78	14,529
20 Sep 11	57.77990 -0.84	58.49	57.60	57.70	14,289
19 Sep 11	58.61990 -0.48	59.80	58.54	59.15	16,227
16 Sep 11	59.09990 -3.39	63.27	59.10	62.60	30,840
15 Sep 11	62.48990 +3.78	62.89	59.64	60.40	25,974
14 Sep 11	58.70990 +1.01	59.81	58.41	58.44	28,314
13 Sep 11	57.69990 +0.00	59.91	57.70	59.76	14,424
12 Sep 11	57.69990 -2.39	59.60	57.60	59.60	35,166
09 Sep 11	60.08990 -1.42	63.50	60.09	60.10	32,229
08 Sep 11	61.50990 +1.91	62.10	60.75	61.10	22,581
07 Sep 11	59.59990 +0.61	60.42	59.60	59.80	14,016
06 Sep 11	58.98990 +0.21	60.01	58.50	58.50	24,108
05 Sep 11	58.77990 -2.62	59.45	58.03	59.01	18,615
02 Sep 11	61.39990 -0.91	62.49	58.60	62.49	22,104
01 Sep 11	62.30990 -4.06	67.04	61.76	67.04	32,958
31 Aug 11	66.36990 +4.37	66.40	62.16	62.16	60,933
30 Aug 11	61.99990 +2.03	62.00	60.00	60.55	21,813
29 Aug 11	59.96990 +2.07	61.18	58.55	58.55	17,898
26 Aug 11	57.89990 -3.10	61.63	57.90	61.63	20,577
25 Aug 11	60.99990 +1.45	62.00	59.59	59.90	63,357
24 Aug 11	59.54990 -0.06	60.00	59.30	59.99	34,299
23 Aug 11	59.60990 +1.07	59.76	58.33	59.76	13,848
22 Aug 11	58.53990 +0.20	60.20	58.00	58.00	42,162
19 Aug 11	58.33990 +0.14	59.40	57.60	58.00	64,308
18 Aug 11	58.19990 -2.78	61.21	58.00	61.21	32,466
17 Aug 11	60.97990 -1.35	62.80	60.98	62.80	46,113
16 Aug 11	62.32990 +1.11	64.99	61.55	61.61	76,086
15 Aug 11	61.21990 -0.09	62.85	61.22	61.75	19,224
12 Aug 11	61.30990 -2.69	65.00	60.56	65.00	56,355
11 Aug 11	63.99990 +5.60	64.00	58.00	58.00	47,874
10 Aug 11	58.39990 +4.20	61.58	57.00	57.75	88,086
09 Aug 11	54.19990 -1.09	56.28	53.53	54.90	98,025
08 Aug 11	55.28990 -4.44	58.38	54.50	57.00	72,624
05 Aug 11	59.72990 -0.79	60.98	53.22	58.45	92,286
04 Aug 11	60.51990 -4.62	65.84	60.52	65.34	87,192
03 Aug 11	65.13990 -1.82	66.90	64.90	66.18	61,830
02 Aug 11	66.95990 +0.95	68.22	65.65	65.80	43,896
01 Aug 11	66.00990 -0.91	69.79	65.60	67.00	34,773
29 Jul 11	66.91990 -1.58	68.85	66.42	68.56	22,086
28 Jul 11	68.49990 +0.00	68.84	65.00	67.50	51,627
27 Jul 11	68.49990 -1.70	70.21	68.50	70.21	24,903
26 Jul 11	70.19990 -2.29	72.68	70.20	72.26	42,960
25 Jul 11	72.48990 +1.34	72.49	70.20	70.20	25,149
22 Jul 11	71.14990 -0.55	71.15	69.17	71.00	14,772
21 Jul 11	71.69990 +1.69	71.80	69.51	70.50	28,665
20 Jul 11	70.00990 +2.66	70.01	67.35	67.40	48,321
19 Jul 11	67.34990 +0.03	68.20	67.01	67.01	25,947
18 Jul 11	67.31990 +1.12	67.32	66.30	66.30	33,231
15 Jul 11	66.19990 -1.55	67.90	66.20	67.90	9,477
14 Jul 11	67.74990 -1.95	69.54	67.41	69.10	20,823
13 Jul 11	69.69990 +3.20	69.80	66.01	66.90	25,020
12 Jul 11	66.49990 +0.29	66.50	64.17	66.30	15,942
11 Jul 11	66.20990 -3.29	70.30	63.95	70.30	33,297
08 Jul 11	69.49990 -1.10	70.50	69.25	70.50	12,192
07 Jul 11	70.59990 +1.49	70.60	69.27	69.98	24,708
06 Jul 11	69.10990 +1.61	69.11	67.76	67.99	7,977
05 Jul 11	67.49990 -1.44	69.59	67.50	68.90	22,701
04 Jul 11	68.93990 +3.09	69.60	67.00	67.00	41,001
01 Jul 11	65.84990 +2.24	68.55	63.50	63.89	13,839
30 Jun 11	63.60990 +0.71	63.74	62.72	62.89	10,806
29 Jun 11	62.89990 +0.50	62.90	62.50	62.54	3,192
28 Jun 11	62.39990 -0.65	63.21	61.92	63.06	12,921
27 Jun 11	63.04990 -0.61	63.78	63.05	63.60	9,156
24 Jun 11	63.65990 +1.59	63.66	62.31	62.50	9,024
23 Jun 11	62.06990 -0.33	62.40	61.76	62.35	3,300
22 Jun 11	62.39990 +0.60	62.42	61.76	62.00	7,821
21 Jun 11	61.79990 -0.10	62.30	61.51	61.51	12,156
20 Jun 11	61.89990 +1.20	61.90	60.70	61.00	19,992
17 Jun 11	60.69990 +0.06	61.09	60.15	60.64	8,817
16 Jun 11	60.63990 +0.13	60.90	60.14	60.35	6,738
15 Jun 11	60.50990 -0.79	61.16	60.50	61.16	6,396
14 Jun 11	61.29990 -0.13	61.75	60.98	61.20	11,493
13 Jun 11	61.42990 +0.56	61.44	60.71	61.44	3,282
10 Jun 11	60.86990 +1.17	61.50	59.71	59.85	22,368
09 Jun 11	59.69990 +0.70	59.70	58.84	59.18	15,147
08 Jun 11	58.99990 +0.20	59.34	58.71	58.81	16,845
07 Jun 11	58.79990 +1.10	59.47	58.50	58.61	21,738
06 Jun 11	57.69990 -0.20	57.70	57.19	57.70	2,499
03 Jun 11	57.89990 +0.17	57.90	57.23	57.50	3,273
02 Jun 11	57.72990 +0.03	57.73	57.50	57.50	1,179
01 Jun 11	57.69990 +1.00	58.05	57.35	57.50	14,559
31 May 11	56.69990 -0.81	58.00	56.70	58.00	19,641
30 May 11	57.50990 +0.11	58.00	57.50	58.00	6,042
27 May 11	57.39990 +0.22	58.00	57.25	57.25	9,402
26 May 11	57.17990 +0.18	58.00	57.11	57.50	17,691
25 May 11	56.99990 +0.15	57.38	56.90	57.05	10,977
24 May 11	56.84990 +0.22	57.17	56.60	56.60	7,080
23 May 11	56.62990 -0.41	57.08	56.51	57.00	17,367
20 May 11	57.03990 +0.03	57.55	57.02	57.49	5,427
19 May 11	57.00990 -0.06	57.51	57.01	57.08	2,895
18 May 11	57.06990 +0.07	57.60	57.07	57.57	2,640
17 May 11	56.99990 -0.90	58.00	57.00	58.00	5,529
16 May 11	57.89990 +0.52	57.90	57.00	57.50	5,169
13 May 11	57.37990 -0.12	57.80	57.38	57.68	2,082
12 May 11	57.49990 -0.40	57.83	57.38	57.52	1,386
11 May 11	57.89990 +0.00	57.90	57.31	57.50	3,573
10 May 11	57.89990 +0.14	57.90	57.26	57.68	8,466
09 May 11	57.75990 -0.61	58.42	57.76	58.00	3,861
06 May 11	58.36990 +0.50	58.37	57.74	57.96	3,285
05 May 11	57.86990 +0.28	57.87	57.38	57.38	10,668
04 May 11	57.58990 -0.36	57.96	57.24	57.95	5,757
03 May 11	57.94990 +0.55	57.95	57.01	57.30	9,468
02 May 11	57.39990 -0.01	57.60	57.21	57.50	5,301
29 Apr 11	57.40990 +0.10	57.41	56.77	56.86	3,201
28 Apr 11	57.30990 -0.51	58.00	57.31	57.70	5,679
27 Apr 11	57.81990 -0.28	58.25	57.76	58.10	2,742
26 Apr 11	58.09990 -0.25	58.40	58.00	58.01	1,647
21 Apr 11	58.34990 +0.69	58.46	57.96	58.00	2,451
20 Apr 11	57.65990 -0.85	58.94	57.11	58.74	11,811
19 Apr 11	58.50990 +0.84	58.51	57.65	58.13	5,622
18 Apr 11	57.66990 -0.68	58.59	56.74	57.78	9,786
15 Apr 11	58.34990 -0.85	58.99	57.66	58.99	23,670
14 Apr 11	59.19990 +1.00	59.50	58.36	58.84	13,971
13 Apr 11	58.19990 +1.80	58.20	56.00	56.01	15,477
12 Apr 11	56.39990 +0.27	56.40	55.80	56.13	10,650
11 Apr 11	56.12990 -1.04	57.81	56.13	57.10	13,917
08 Apr 11	57.16990 -0.92	58.99	57.17	58.67	14,655
07 Apr 11	58.08990 -0.76	59.64	58.09	59.27	10,269
06 Apr 11	58.84990 +0.85	59.20	58.00	58.06	13,122
05 Apr 11	57.99990 -1.05	58.99	58.00	58.60	4,188
04 Apr 11	59.04990 +0.06	59.05	58.52	58.98	24,546
01 Apr 11	58.98990 +0.10	59.08	58.36	58.36	13,011
31 Mar 11	58.88990 +0.95	59.00	57.75	57.75	17,016
30 Mar 11	57.93990 +0.15	58.11	57.58	57.79	4,761
29 Mar 11	57.78990 -0.21	58.47	57.60	58.00	2,058
28 Mar 11	57.99990 +0.00	58.57	58.00	58.00	9,075
25 Mar 11	57.99990 -1.00	58.77	58.00	58.51	8,022
24 Mar 11	58.99990 +0.10	59.00	58.69	58.89	2,859
23 Mar 11	58.89990 +0.00	58.90	58.25	58.25	4,851
22 Mar 11	58.89990 +0.10	59.23	58.53	59.00	1,836
21 Mar 11	58.79990 +0.80	59.23	58.17	58.60	4,689
18 Mar 11	57.99990 +3.80	58.00	55.40	55.48	26,079
17 Mar 11	54.19990 +0.25	54.81	53.78	53.78	38,070
16 Mar 11	53.94990 +0.80	54.93	53.00	53.00	28,545
15 Mar 11	53.14990 -4.62	57.00	53.15	57.00	55,035
14 Mar 11	57.76990 -0.73	57.77	55.01	56.00	30,714
11 Mar 11	58.49990 -1.40	58.60	57.90	58.30	12,003
10 Mar 11	59.89990 +0.10	59.90	58.60	59.20	10,821
09 Mar 11	59.79990 +1.15	59.80	58.06	58.06	12,066
08 Mar 11	58.64990 -0.05	58.70	58.16	58.70	1,320
07 Mar 11	58.69990 -0.29	58.70	57.50	58.50	11,478
04 Mar 11	58.98990 +0.39	59.08	57.51	57.51	14,103
03 Mar 11	58.59990 +1.07	58.60	57.40	57.40	6,801
02 Mar 11	57.52990 -2.47	58.91	57.37	58.91	13,017
01 Mar 11	59.99990 +0.56	60.00	59.26	59.41	24,570
28 Feb 11	59.43990 +2.46	59.44	56.65	57.00	16,878
25 Feb 11	56.97990 +0.44	57.00	56.50	56.50	7,605
24 Feb 11	56.53990 -0.36	57.37	56.54	57.00	8,295
23 Feb 11	56.89990 -0.69	57.58	56.90	57.50	5,718
22 Feb 11	57.58990 -1.69	59.10	56.60	59.10	31,755
21 Feb 11	59.27990 -0.12	59.45	58.62	59.45	12,918
18 Feb 11	59.39990 +0.00	59.40	58.62	58.88	5,973
17 Feb 11	59.39990 +0.00	59.42	58.60	59.25	7,449
16 Feb 11	59.39990 -0.05	59.45	59.00	59.45	23,331
15 Feb 11	59.44990 +1.10	60.00	57.54	58.48	73,500
14 Feb 11	58.34990 +1.65	58.35	56.85	56.85	13,080
11 Feb 11	56.69990 +0.70	56.70	55.02	55.02	18,807
10 Feb 11	55.99990 -1.70	57.35	56.00	57.35	17,544
09 Feb 11	57.69990 +2.50	58.37	57.01	57.01	35,166
08 Feb 11	55.19990 +0.70	55.20	54.50	54.50	8,889
07 Feb 11	54.49990 +0.05	55.00	54.36	55.00	17,214
04 Feb 11	54.44990 -0.28	55.20	53.92	55.00	13,740
03 Feb 11	54.72990 -0.46	55.20	54.62	55.00	12,228
02 Feb 11	55.18990 -0.36	55.50	54.70	55.00	12,714
01 Feb 11	55.54990 +0.40	55.55	54.85	55.25	5,355
31 Jan 11	55.14990 +0.14	55.29	54.23	55.29	10,206
28 Jan 11	55.00990 +0.16	55.29	54.48	54.90	13,398
27 Jan 11	54.84990 -0.35	55.52	54.85	55.00	11,064
26 Jan 11	55.19990 +2.09	55.20	52.30	53.00	17,247
25 Jan 11	53.10990 -1.57	54.69	53.11	54.15	8,238
24 Jan 11	54.67990 +0.06	55.19	54.50	54.50	7,290
21 Jan 11	54.61990 -0.63	55.00	54.27	54.49	9,537
20 Jan 11	55.24990 +0.35	55.25	53.19	55.01	31,650
19 Jan 11	54.89990 -0.04	55.33	54.90	54.95	10,092
18 Jan 11	54.93990 -0.56	55.50	54.87	55.00	9,003
17 Jan 11	55.49990 +0.50	55.50	54.90	55.00	3,891
14 Jan 11	54.99990 -0.41	55.47	55.00	55.25	9,840
13 Jan 11	55.40990 -0.44	55.95	55.41	55.95	6,366
12 Jan 11	55.84990 +0.40	55.85	55.21	55.50	9,762
11 Jan 11	55.44990 +0.26	55.45	55.10	55.10	8,523
10 Jan 11	55.18990 +0.09	55.19	54.85	55.00	14,697
07 Jan 11	55.09990 -0.64	55.75	54.80	55.75	13,287
06 Jan 11	55.73990 +0.57	56.00	55.15	55.15	10,338
05 Jan 11	55.16990 +0.05	55.17	54.52	55.03	10,854
04 Jan 11	55.11990 +0.28	56.34	54.85	55.00	20,883
03 Jan 11	54.83990 +2.43	55.00	52.75	52.75	24,600
30 Dec 10	52.40990 -1.81	54.90	52.20	54.90	32,451
29 Dec 10	54.21990 -0.75	54.96	54.22	54.40	10,557
28 Dec 10	54.96990 +0.65	54.97	54.21	54.30	6,798
27 Dec 10	54.31990 -0.48	54.91	54.32	54.91	5,952
23 Dec 10	54.79990 +0.20	55.00	54.21	54.65	30,501
22 Dec 10	54.59990 -2.50	57.00	54.21	57.00	48,564
21 Dec 10	57.09990 +0.59	57.69	56.55	56.61	27,828
20 Dec 10	56.50990 -3.89	60.00	56.30	59.85	61,644
17 Dec 10	60.39990 -0.25	60.65	59.65	60.50	17,379
16 Dec 10	60.64990 -0.10	60.65	59.26	60.00	36,606
15 Dec 10	60.74990 -1.15	61.80	59.80	61.80	38,559
14 Dec 10	61.89990 +2.15	61.94	59.53	59.90	46,680
13 Dec 10	59.74990 +0.14	60.65	59.01	60.00	50,001
10 Dec 10	59.60990 +0.91	59.61	57.81	59.00	33,735
09 Dec 10	58.69990 -1.07	59.50	57.70	59.00	31,026
08 Dec 10	59.76990 +2.89	59.77	56.61	56.80	28,116
07 Dec 10	56.87990 +1.88	56.88	54.60	55.00	25,926
06 Dec 10	54.99990 +1.50	55.00	53.20	53.20	39,255
03 Dec 10	53.49990 +0.50	53.65	52.80	52.81	24,498
02 Dec 10	52.99990 +0.55	53.29	52.09	52.88	13,473
01 Dec 10	52.44990 +0.75	53.50	51.70	51.74	29,211
30 Nov 10	51.69990 -1.20	52.85	50.24	52.50	21,669
29 Nov 10	52.89990 -0.55	53.39	52.50	53.00	17,226
26 Nov 10	53.44990 +0.35	53.50	52.85	53.50	34,494
25 Nov 10	53.09990 +1.30	53.65	51.80	51.80	33,555
24 Nov 10	51.79990 +1.89	52.04	49.72	49.90	35,538
23 Nov 10	49.90990 -2.09	51.65	49.91	51.65	26,418
22 Nov 10	51.99990 +3.00	52.00	49.00	49.00	42,549
19 Nov 10	48.99990 -0.09	49.24	48.00	49.02	25,815
18 Nov 10	49.08990 +1.59	49.09	47.92	48.00	20,946
17 Nov 10	47.50000 +1.14	48.00	46.40	46.50	25,014
16 Nov 10	46.36000 +0.36	46.80	46.09	46.20	36,717
15 Nov 10	46.00000 +0.56	46.29	45.80	46.00	30,102
12 Nov 10	45.44000 -0.54	46.00	45.44	46.00	26,394
11 Nov 10	45.98000 +1.67	46.00	45.03	45.10	15,873
10 Nov 10	44.31000 -0.89	45.24	44.31	45.24	9,324
09 Nov 10	45.20000 +0.00	45.22	44.81	45.22	6,951
08 Nov 10	45.20000 +0.20	45.40	44.58	45.40	7,365
05 Nov 10	45.00000 -0.40	45.95	44.44	45.95	8,634
04 Nov 10	45.40000 +0.60	45.70	44.80	44.80	22,416
03 Nov 10	44.80000 -0.20	45.00	44.50	44.61	6,027
02 Nov 10	45.00000 +0.80	45.00	44.24	44.60	7,086
01 Nov 10	44.20000 -0.30	44.90	44.00	44.00	6,219
29 Oct 10	44.50000 +0.56	44.50	43.62	43.99	9,795
28 Oct 10	43.94000 +0.14	43.95	43.50	43.91	5,625
27 Oct 10	43.80000 -0.14	43.95	43.50	43.95	12,240
26 Oct 10	43.94000 +0.04	43.94	43.50	43.86	7,344
25 Oct 10	43.90000 +0.90	43.90	43.10	43.40	19,632
22 Oct 10	43.00000 -0.13	43.10	42.75	42.75	3,306
21 Oct 10	43.13000 -0.37	43.44	42.58	43.31	10,977
20 Oct 10	43.50000 +0.30	43.50	42.90	43.20	4,719
19 Oct 10	43.20000 +0.21	43.20	42.58	43.00	5,703
18 Oct 10	42.99000 +0.44	42.99	42.40	42.44	5,148
15 Oct 10	42.55000 +0.05	42.85	42.50	42.50	4,974
14 Oct 10	42.50000 -0.30	42.70	42.30	42.65	11,208
13 Oct 10	42.80000 +0.30	42.80	42.50	42.50	4,674
12 Oct 10	42.50000 +0.00	42.50	42.00	42.11	11,694
11 Oct 10	42.50000 +0.05	42.65	42.10	42.55	4,563
08 Oct 10	42.45000 +0.45	42.45	42.10	42.45	3,015
07 Oct 10	42.00000 -0.50	42.46	42.00	42.22	4,872
06 Oct 10	42.50000 +0.50	42.50	41.95	42.00	20,907
05 Oct 10	42.00000 -0.50	42.50	42.00	42.50	11,205
04 Oct 10	42.50000 +0.00	42.50	41.72	42.50	8,106
01 Oct 10	42.50000 +0.80	42.50	41.50	41.90	9,387
30 Sep 10	41.70000 -0.30	41.85	41.18	41.77	19,611
29 Sep 10	42.00000 +0.00	42.00	41.75	42.00	3,078
28 Sep 10	42.00000 -0.30	42.40	41.77	42.16	1,920
27 Sep 10	42.30000 +0.20	42.69	42.00	42.69	7,416
24 Sep 10	42.10000 -0.28	42.50	42.00	42.41	17,469
23 Sep 10	42.38000 +0.33	42.38	41.99	42.01	4,176
22 Sep 10	42.05000 -0.01	42.35	42.05	42.34	4,791
21 Sep 10	42.06500 +0.56	42.49	41.50	41.72	11,001
20 Sep 10	41.50000 -0.40	42.29	41.50	41.70	15,837
17 Sep 10	41.90000 -0.79	42.60	41.90	42.27	6,282
16 Sep 10	42.69000 +0.00	42.69	42.20	42.22	5,865
15 Sep 10	42.69000 +0.29	42.69	42.21	42.25	2,697
14 Sep 10	42.40000 -0.20	42.70	42.16	42.70	5,868
13 Sep 10	42.60000 +0.30	42.63	42.20	42.20	6,297
10 Sep 10	42.30000 -0.32	42.77	42.30	42.77	3,546
09 Sep 10	42.62000 -0.28	42.76	42.40	42.40	5,877
08 Sep 10	42.90000 -0.10	43.00	42.10	42.28	3,990
07 Sep 10	43.00000 +0.00	43.00	42.60	43.00	1,242
06 Sep 10	43.00000 +0.70	43.00	41.80	42.70	16,719
03 Sep 10	42.30000 -0.90	42.82	42.00	42.00	6,354
02 Sep 10	43.20000 -0.48	43.48	42.55	43.00	7,215
01 Sep 10	43.68000 +0.28	43.80	43.00	43.00	11,436
31 Aug 10	43.40000 +0.00	43.40	42.81	43.33	11,568
30 Aug 10	43.40000 +0.40	43.70	43.00	43.70	1,344
27 Aug 10	43.00000 -0.30	43.50	42.99	43.50	13,677
26 Aug 10	43.30000 +0.30	43.30	43.00	43.00	2,787
25 Aug 10	43.00000 +0.00	43.61	43.00	43.00	18,423
24 Aug 10	43.00000 +0.00	43.45	43.00	43.00	13,608
23 Aug 10	43.00000 +0.00	43.60	43.00	43.60	1,461
20 Aug 10	43.00000 +0.30	43.70	42.62	42.70	10,794
19 Aug 10	42.70000 -1.30	44.00	42.70	44.00	21,645
18 Aug 10	44.00000 +0.00	44.00	43.50	43.50	3,864
17 Aug 10	44.00000 +0.59	44.00	43.11	43.11	11,406
16 Aug 10	43.41000 +0.16	44.00	43.01	44.00	10,203
13 Aug 10	43.25000 +0.15	43.49	42.17	43.29	14,397
12 Aug 10	43.10000 +0.33	43.10	42.17	42.50	14,124
11 Aug 10	42.77000 -0.23	43.30	42.51	43.30	12,960
10 Aug 10	43.00000 +0.00	43.20	42.81	43.20	3,816
09 Aug 10	43.00000 +0.00	43.78	42.60	43.45	13,401
06 Aug 10	43.00000 -0.25	43.46	42.86	43.46	7,275
05 Aug 10	43.25000 -0.33	43.46	42.51	43.31	10,980
04 Aug 10	43.58500 -0.42	44.15	43.26	44.00	8,145
03 Aug 10	44.00000 +0.00	44.00	42.75	44.00	10,803
02 Aug 10	44.00000 +0.10	44.15	42.65	43.70	12,390
30 Jul 10	43.90000 +0.63	44.01	42.63	42.74	17,424
29 Jul 10	43.27000 +1.18	43.27	42.05	42.50	40,479
28 Jul 10	42.09000 +0.04	42.45	42.09	42.09	12,222
27 Jul 10	42.05000 -0.32	42.45	42.02	42.36	13,305
26 Jul 10	42.37000 +0.37	42.37	41.80	42.21	11,088
23 Jul 10	42.00000 -0.05	42.30	41.69	41.80	16,239
22 Jul 10	42.05000 +0.05	42.05	41.51	42.05	8,307
21 Jul 10	42.00000 +0.00	42.28	41.82	42.01	13,260
20 Jul 10	42.00000 +0.20	42.00	41.56	41.80	7,044
19 Jul 10	41.80000 -0.09	41.95	41.51	41.60	6,708
16 Jul 10	41.89000 +0.06	41.89	41.35	41.81	3,585
15 Jul 10	41.83000 -0.12	41.90	41.50	41.50	2,622
14 Jul 10	41.95000 +0.00	41.95	41.02	41.95	6,735
13 Jul 10	41.95000 +1.15	41.95	41.01	41.64	4,239
12 Jul 10	40.80000 -0.20	41.55	40.68	41.55	12,354
09 Jul 10	41.00000 +0.60	41.20	40.45	40.99	9,123
08 Jul 10	40.40000 -0.60	41.15	40.30	41.15	9,114
07 Jul 10	41.00000 +0.25	41.00	40.25	40.25	9,420
06 Jul 10	40.75000 +0.75	40.75	40.00	40.00	9,378
05 Jul 10	40.00000 +0.00	40.74	40.00	40.74	6,579
02 Jul 10	40.00000 -0.49	41.22	40.00	40.45	15,504
01 Jul 10	40.49000 -0.26	41.00	40.00	41.00	14,484
30 Jun 10	40.75000 -0.95	41.70	40.20	41.70	12,651
29 Jun 10	41.70000 +0.40	41.90	41.00	41.25	12,489
28 Jun 10	41.30000 +0.36	41.34	40.80	41.34	14,955
25 Jun 10	40.94000 +0.44	41.50	40.50	41.00	18,093
24 Jun 10	40.50000 +0.05	40.85	40.41	40.42	7,818
23 Jun 10	40.45000 -0.25	40.99	40.41	40.70	5,604
22 Jun 10	40.70000 +0.40	40.76	40.01	40.01	3,156
21 Jun 10	40.30000 +0.30	40.80	40.12	40.80	6,345
18 Jun 10	40.00000 +0.00	40.29	40.00	40.20	1,551
17 Jun 10	40.00000 -0.15	40.92	40.00	40.92	6,591
16 Jun 10	40.15000 +0.00	40.90	40.10	40.90	9,054
15 Jun 10	40.15000 +0.04	40.69	40.12	40.43	13,533
14 Jun 10	40.11000 +0.01	40.60	40.11	40.50	7,320
11 Jun 10	40.10000 +0.15	40.70	40.01	40.70	11,550
10 Jun 10	39.95000 +0.45	40.15	39.86	40.00	9,834
09 Jun 10	39.50000 +0.50	40.00	39.33	39.48	18,582
08 Jun 10	39.00000 -0.59	39.70	38.65	39.70	8,331
07 Jun 10	39.59000 -0.21	39.59	38.83	39.40	3,381
04 Jun 10	39.80000 -0.20	39.95	39.19	39.52	6,771
03 Jun 10	40.00000 +1.00	40.00	39.40	40.00	22,689
02 Jun 10	39.00000 -0.06	39.70	39.00	39.70	3,924
01 Jun 10	39.06000 -0.94	39.95	39.06	39.70	8,154
31 May 10	40.00000 +0.70	40.00	39.47	39.90	12,675
28 May 10	39.30000 -0.20	39.80	38.35	39.00	14,376
27 May 10	39.50000 +0.11	39.50	38.46	38.60	8,391
26 May 10	39.39000 +0.89	39.50	38.51	39.13	11,979
25 May 10	38.50000 -0.29	39.00	38.24	38.52	30,651
24 May 10	38.79000 -0.61	38.79	38.71	38.71	156
21 May 10	39.40000 -0.40	39.80	39.00	39.80	11,601
20 May 10	39.80000 -0.20	40.00	38.54	39.35	15,846
19 May 10	40.00000 -0.18	40.24	39.05	40.00	10,467
18 May 10	40.18000 +0.78	40.24	39.00	39.00	17,862
17 May 10	39.40000 +0.30	39.45	39.00	39.00	10,602
14 May 10	39.10000 -0.90	39.55	39.10	39.20	7,761
13 May 10	40.00000 +0.21	40.00	39.07	39.42	3,336
12 May 10	39.79000 +0.16	39.79	39.45	39.49	4,320
11 May 10	39.63000 -0.07	39.64	39.00	39.00	11,124
10 May 10	39.70000 +1.70	39.70	38.11	38.11	16,704
07 May 10	38.00000 -0.01	38.65	38.00	38.65	17,781
06 May 10	38.01000 +0.00	38.55	38.01	38.01	10,293
05 May 10	38.01000 -0.39	38.96	38.01	38.40	9,606
04 May 10	38.40000 -0.85	39.79	38.40	39.00	6,387
03 May 10	39.25000 -0.61	39.80	39.17	39.80	699
30 Apr 10	39.86000 +0.12	39.99	39.25	39.99	1,419
29 Apr 10	39.74000 +2.04	39.74	37.70	38.10	21,498
28 Apr 10	37.70000 -1.80	39.00	35.90	39.00	55,536
27 Apr 10	39.50000 -0.55	40.06	39.50	40.06	9,045
26 Apr 10	40.05000 -0.15	40.30	39.90	40.30	10,809
23 Apr 10	40.20000 -0.03	40.20	39.88	40.19	3,213
22 Apr 10	40.23000 -0.04	40.23	39.88	39.88	5,274
21 Apr 10	40.27000 -0.02	40.27	40.00	40.00	2,583
20 Apr 10	40.29500 +0.34	40.29	39.82	39.95	6,135
19 Apr 10	39.95000 -0.03	40.05	39.95	40.01	2,607
16 Apr 10	39.98000 -0.12	40.33	39.83	40.10	6,159
15 Apr 10	40.10000 -0.10	40.40	39.65	40.20	14,247
14 Apr 10	40.20000 +0.00	40.20	39.71	39.71	13,593
13 Apr 10	40.20000 +0.00	40.20	39.85	39.85	4,905
12 Apr 10	40.20000 -0.38	40.20	39.81	40.20	6,318
09 Apr 10	40.58000 +0.43	40.58	39.90	40.00	5,163
08 Apr 10	40.15000 -0.44	40.50	39.50	40.50	5,322
07 Apr 10	40.59000 +0.10	40.95	40.12	40.49	12,552
06 Apr 10	40.49000 +0.49	40.49	40.00	40.00	12,198
01 Apr 10	40.00000 +0.00	40.06	39.69	39.75	27,354
31 Mar 10	40.00000 +0.00	40.00	39.65	40.00	2,997
30 Mar 10	40.00000 +0.00	40.15	39.77	40.15	7,653
29 Mar 10	40.00000 +0.10	40.00	39.33	39.99	8,214
26 Mar 10	39.90000 +0.10	40.02	39.65	39.80	20,037
25 Mar 10	39.80000 -0.35	40.15	39.32	40.15	10,338
24 Mar 10	40.15000 -0.05	40.19	39.74	39.74	6,348
23 Mar 10	40.20000 +0.22	40.20	39.65	39.99	5,613
22 Mar 10	39.98500 +0.08	40.00	39.22	40.00	4,410
19 Mar 10	39.90000 -0.07	40.20	39.06	39.51	20,853
18 Mar 10	39.97000 -0.06	40.10	39.56	40.05	9,399
17 Mar 10	40.03500 +0.03	40.07	39.15	39.15	3,462
16 Mar 10	40.00000 -0.15	40.00	39.70	39.80	4,059
15 Mar 10	40.15000 +0.20	40.15	39.70	39.70	3,849
12 Mar 10	39.95000 -0.05	40.50	39.88	40.20	5,820
11 Mar 10	40.00000 +0.01	40.16	39.70	39.90	7,581
10 Mar 10	39.99000 +0.09	39.99	39.35	39.75	2,499
09 Mar 10	39.90000 -0.10	40.48	39.19	40.00	18,042
08 Mar 10	40.00000 -0.50	41.09	39.56	41.09	12,453
05 Mar 10	40.50000 +1.50	40.50	38.12	38.51	25,812
04 Mar 10	39.00000 +0.01	39.00	38.65	39.00	2,187
03 Mar 10	38.99000 +0.29	38.99	38.35	38.35	7,689
02 Mar 10	38.70000 +0.31	38.70	38.20	38.20	3,531
01 Mar 10	38.39000 -0.30	38.69	38.11	38.69	6,936
26 Feb 10	38.69000 +0.39	38.73	38.25	38.30	19,650
25 Feb 10	38.30000 +0.17	38.40	38.12	38.13	747
24 Feb 10	38.13000 -0.19	38.50	38.12	38.50	7,971
23 Feb 10	38.32000 -0.06	38.38	38.12	38.38	2,097
22 Feb 10	38.38000 +0.03	38.38	38.11	38.34	2,685
19 Feb 10	38.35000 -0.01	38.35	38.13	38.13	4,227
18 Feb 10	38.36000 +0.00	38.38	38.11	38.11	2,574
17 Feb 10	38.36000 +0.11	38.40	37.80	38.20	11,544
16 Feb 10	38.25000 -0.15	38.49	38.01	38.20	10,401
15 Feb 10	38.40000 +0.40	38.50	38.01	38.50	1,971
12 Feb 10	38.00000 +0.01	38.44	37.53	38.00	13,029
11 Feb 10	37.99000 -0.01	38.00	37.55	37.80	7,254
10 Feb 10	38.00000 +0.16	38.00	37.80	37.99	10,113
09 Feb 10	37.84000 +0.79	37.85	37.10	37.10	2,625
08 Feb 10	37.05000 -0.82	37.96	37.05	37.55	7,101
05 Feb 10	37.86500 +0.47	37.90	36.40	36.40	17,481
04 Feb 10	37.40000 -1.20	38.80	37.40	38.60	10,428
03 Feb 10	38.60000 +0.27	38.85	38.10	38.40	11,283
02 Feb 10	38.33000 +1.33	38.71	37.00	37.47	43,908
01 Feb 10	37.00000 -0.45	37.46	36.53	37.46	7,965
29 Jan 10	37.45000 +0.45	37.45	36.51	36.51	9,921
28 Jan 10	37.00000 -0.45	37.30	36.50	37.30	4,398
27 Jan 10	37.45000 +1.30	37.45	36.25	36.45	4,338
26 Jan 10	36.15000 -0.05	36.50	36.02	36.50	12,258
25 Jan 10	36.20000 -0.30	36.80	36.20	36.50	11,361
22 Jan 10	36.50000 -0.49	37.50	36.50	37.38	8,946
21 Jan 10	36.99500 -0.01	37.60	36.65	37.06	6,828
20 Jan 10	37.00000 -0.17	37.50	37.00	37.25	2,454
19 Jan 10	37.17500 +0.08	37.50	36.81	37.25	5,244
18 Jan 10	37.10000 -0.60	37.65	36.60	37.02	18,438
15 Jan 10	37.70000 +0.40	37.79	37.40	37.50	3,378
14 Jan 10	37.30500 -0.40	37.90	37.16	37.70	10,329
13 Jan 10	37.70000 +0.41	37.74	37.01	37.01	7,992
12 Jan 10	37.29000 +0.04	37.40	37.15	37.40	2,601
11 Jan 10	37.25000 -0.09	37.95	37.25	37.50	18,555
08 Jan 10	37.34000 +1.04	38.00	36.40	36.40	18,657
07 Jan 10	36.30000 +0.80	36.30	35.10	35.10	24,312
06 Jan 10	35.50000 +0.20	35.50	35.10	35.30	15,099
05 Jan 10	35.30000 +0.00	35.30	34.95	35.29	13,164
04 Jan 10	35.30000 -0.30	35.30	34.13	35.00	35,214
30 Dec 09	35.60000 -0.35	36.00	35.22	35.90	8,142
29 Dec 09	35.95000 +0.11	36.19	35.33	36.19	25,416
28 Dec 09	35.84000 +0.00	36.20	35.66	36.20	6,402

Gesco AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	15.00000 +0.65	15.00	14.20	14.40	3,616
19 Oct 26	14.35000 -0.25	14.60	14.25	14.60	3,807
16 Oct 26	14.60000 +0.30	14.60	14.30	14.30	3,636
15 Oct 26	14.30000 -0.50	14.90	13.95	14.90	10,423
14 Oct 26	14.80000 +0.05	14.80	14.60	14.75	1,265
13 Oct 26	14.75000 +0.10	15.00	14.70	14.70	2,167
12 Oct 26	14.65000 +0.05	14.90	14.65	14.90	2,680
09 Oct 26	14.60000 +0.40	14.60	14.10	14.40	2,886
08 Oct 26	14.20000 +0.50	14.30	13.80	14.00	9,733
07 Oct 26	13.70000 -0.05	14.05	13.70	14.05	7,522
06 Oct 26	13.75000 -0.10	14.00	13.65	13.85	7,631
05 Oct 26	13.85000 +0.15	14.45	13.70	13.95	19,422
02 Oct 26	13.70000 -0.15	14.00	13.60	13.60	10,933
01 Oct 26	13.85000 -0.10	14.20	13.65	14.00	13,434
30 Sep 26	13.95000 +0.15	14.05	13.80	13.90	9,907
29 Sep 26	13.80000 -0.55	14.55	13.70	14.45	13,931
28 Sep 26	14.35000 -0.20	14.55	14.35	14.55	1,880
25 Sep 26	14.55000 +0.30	14.60	14.30	14.35	1,985
24 Sep 26	14.25000 -0.05	14.50	14.25	14.30	1,324
23 Sep 26	14.30000 -0.25	14.75	14.30	14.60	3,262
22 Sep 26	14.55000 +0.20	14.55	14.25	14.40	3,541
21 Sep 26	14.35000 +0.00	14.50	14.25	14.30	4,259
18 Sep 26	14.35000 +0.05	14.40	14.20	14.40	1,456
17 Sep 26	14.30000 +0.00	14.50	14.30	14.40	835
16 Sep 26	14.30000 +0.00	14.30	14.20	14.30	444
15 Sep 26	14.30000 +0.10	14.40	14.20	14.40	483
14 Sep 26	14.20000 +0.00	14.45	14.20	14.40	3,790
11 Sep 26	14.20000 -0.10	14.40	14.15	14.40	2,720
10 Sep 26	14.30000 -0.55	14.85	14.30	14.85	2,048
09 Sep 26	14.85000 +0.10	14.85	14.60	14.70	2,217
08 Sep 26	14.75000 +0.00	15.00	14.70	14.70	1,181
07 Sep 26	14.75000 +0.30	14.90	14.65	14.90	431
04 Sep 26	14.45000 +0.35	14.95	14.30	14.30	2,503
03 Sep 26	14.10000 -0.05	14.40	14.10	14.10	4,006
02 Sep 26	14.15000 +0.15	14.35	13.90	14.35	4,386
01 Sep 26	14.00000 -0.25	14.25	14.00	14.25	3,687
31 Aug 26	14.25000 -0.25	14.75	14.15	14.75	2,076
28 Aug 26	14.50000 -0.10	14.65	14.45	14.50	1,187
27 Aug 26	14.60000 +0.25	14.70	14.50	14.70	509
26 Aug 26	14.35000 -0.50	14.95	14.35	14.90	3,658
25 Aug 26	14.85000 +0.25	14.85	14.75	14.80	1,827
24 Aug 26	14.60000 +0.30	14.60	14.35	14.55	4,783
21 Aug 26	14.30000 -0.15	14.50	14.25	14.25	2,837
20 Aug 26	14.45000 +0.45	14.50	14.20	14.35	3,204
19 Aug 26	14.00000 -0.85	15.05	14.00	15.05	8,392
18 Aug 26	14.85000 -0.05	15.00	14.70	14.70	3,879
17 Aug 26	14.90000 +0.75	14.90	14.15	14.15	7,408
14 Aug 26	14.15000 +0.40	14.30	13.65	13.80	6,406
13 Aug 26	13.75000 -0.35	14.30	13.55	14.20	5,081
12 Aug 26	14.10000 +0.30	14.10	13.35	13.75	6,058
11 Aug 26	13.80000 +0.25	13.80	13.35	13.55	3,022
10 Aug 26	13.55000 +0.15	13.55	13.30	13.40	4,770
07 Aug 26	13.40000 -0.10	13.90	13.40	13.90	1,219
06 Aug 26	13.50000 +0.05	13.70	13.30	13.40	2,467
05 Aug 26	13.45000 +0.05	13.45	13.25	13.25	845
04 Aug 26	13.40000 +0.20	13.65	13.00	13.35	11,396
03 Aug 26	13.20000 -0.20	13.50	13.20	13.50	3,376
31 Jul 26	13.40000 +0.35	13.40	13.25	13.25	1,669
30 Jul 26	13.05000 +0.00	13.30	13.05	13.20	3,319
29 Jul 26	13.05000 -0.05	13.35	13.05	13.35	7,065
28 Jul 26	13.10000 -0.10	13.20	13.10	13.20	1,328
27 Jul 26	13.20000 +0.00	13.40	13.20	13.40	1,613
24 Jul 26	13.20000 +0.00	13.30	13.20	13.30	1,767
23 Jul 26	13.20000 -0.20	13.50	13.20	13.45	4,702
22 Jul 26	13.40000 +0.20	13.40	13.20	13.30	2,811
21 Jul 26	13.20000 +0.00	13.30	13.20	13.25	7,868
20 Jul 26	13.20000 -0.05	13.55	13.20	13.20	9,275
17 Jul 26	13.25000 -0.05	13.40	13.25	13.30	1,378
16 Jul 26	13.30000 +0.00	13.45	13.30	13.45	385
15 Jul 26	13.30000 -0.30	13.60	13.30	13.60	1,370
14 Jul 26	13.60000 +0.40	13.60	13.30	13.30	1,361
13 Jul 26	13.20000 -0.05	13.40	13.20	13.25	3,296
10 Jul 26	13.25000 +0.00	13.45	13.25	13.45	123
09 Jul 26	13.25000 -0.40	13.70	13.25	13.70	4,545
08 Jul 26	13.65000 -0.20	14.20	13.65	14.20	1,984
07 Jul 26	13.85000 +0.40	14.10	13.55	13.90	6,975
06 Jul 26	13.45000 +0.25	13.70	13.40	13.40	3,168
03 Jul 26	13.20000 -0.10	13.50	13.20	13.50	6,089
02 Jul 26	13.30000 -0.10	13.50	13.30	13.50	142
01 Jul 26	13.40000 +0.20	13.50	13.40	13.50	437
30 Jun 26	13.20000 +0.00	13.40	13.20	13.40	510
29 Jun 26	13.20000 -0.20	13.75	13.20	13.60	6,563
26 Jun 26	13.40000 +0.05	13.55	13.40	13.50	3,230
25 Jun 26	13.35000 -0.40	14.20	13.35	14.20	4,092
24 Jun 26	13.75000 +0.00	13.75	13.65	13.75	1,025
23 Jun 26	13.75000 +0.20	13.75	13.50	13.75	1,757
22 Jun 26	13.55000 -0.35	13.95	13.50	13.95	3,679
19 Jun 26	13.90000 +0.10	13.95	13.50	13.95	2,445
18 Jun 26	13.80000 +0.20	13.85	13.65	13.80	2,833
17 Jun 26	13.60000 +0.20	13.65	13.45	13.55	1,937
16 Jun 26	13.40000 +0.10	13.55	13.40	13.55	345
15 Jun 26	13.30000 -0.05	13.80	13.30	13.80	4,596
12 Jun 26	13.35000 -0.15	13.60	13.35	13.60	3,645
11 Jun 26	13.50000 -0.20	13.60	13.45	13.45	1,999
10 Jun 26	13.70000 -0.10	13.70	13.50	13.50	623
09 Jun 26	13.80000 +0.00	13.80	13.25	13.65	7,740
08 Jun 26	13.80000 -0.10	13.80	13.65	13.70	3,220
05 Jun 26	13.90000 +0.30	13.90	13.80	13.80	5,615
04 Jun 26	13.60000 +0.00	13.80	13.60	13.80	199
03 Jun 26	13.60000 -0.15	13.70	13.50	13.70	475
02 Jun 26	13.75000 -0.05	13.75	13.55	13.70	768
01 Jun 26	13.80000 -0.10	14.00	13.70	14.00	516
29 May 26	13.90000 -0.15	13.90	13.70	13.90	968
28 May 26	14.05000 +0.15	14.05	13.70	13.75	2,213
27 May 26	13.90000 -0.15	14.05	13.80	13.80	1,982
26 May 26	14.05000 +0.20	14.15	13.90	13.90	1,839
25 May 26	13.85000 -0.30	14.25	13.80	14.25	1,249
22 May 26	14.15000 +0.45	14.25	13.85	13.85	1,643
21 May 26	13.70000 -0.30	14.05	13.65	14.05	2,504
20 May 26	14.00000 +0.00	14.40	13.90	13.90	5,720
19 May 26	14.00000 -0.15	14.25	13.85	14.25	3,557
18 May 26	14.15000 +0.00	14.30	14.00	14.10	5,297
15 May 26	14.15000 -0.15	14.40	14.15	14.35	8,431
14 May 26	14.30000 +0.25	14.60	13.95	14.25	21,831
13 May 26	14.05000 -0.40	14.75	14.05	14.75	2,482
12 May 26	14.45000 -0.30	14.90	14.45	14.85	2,342
11 May 26	14.75000 +0.15	15.00	14.40	14.40	7,992
08 May 26	14.60000 +0.15	14.65	14.20	14.40	4,027
07 May 26	14.45000 +0.05	15.05	14.35	14.75	9,722
06 May 26	14.40000 -0.70	15.05	14.40	15.00	4,053
05 May 26	15.10000 +0.85	15.10	14.30	14.30	3,743
04 May 26	14.25000 -0.60	15.00	14.25	14.85	5,317
30 Apr 26	14.85000 +0.30	15.05	14.25	14.25	4,155
29 Apr 26	14.55000 -0.50	15.05	14.30	15.00	3,578
28 Apr 26	15.05000 +0.20	15.05	14.35	14.75	4,840
27 Apr 26	14.85000 +0.30	14.85	14.40	14.50	5,047
24 Apr 26	14.55000 -0.50	15.00	14.35	15.00	5,470
23 Apr 26	15.05000 +0.05	15.05	14.55	15.05	11,834
22 Apr 26	15.00000 +0.10	15.00	14.90	14.95	2,394
21 Apr 26	14.90000 +0.00	15.05	14.90	15.05	1,962
20 Apr 26	14.90000 -0.10	15.00	14.90	15.00	1,879
17 Apr 26	15.00000 +0.00	15.05	14.85	14.85	6,420
16 Apr 26	15.00000 +0.30	15.05	14.80	14.80	845
15 Apr 26	14.70000 +0.60	14.85	14.25	14.45	12,065
14 Apr 26	14.10000 -0.10	14.20	13.80	14.05	2,201
13 Apr 26	14.20000 -0.35	14.30	14.00	14.30	1,455
10 Apr 26	14.55000 +0.45	14.55	13.95	14.30	25,316
09 Apr 26	14.10000 -0.25	14.20	13.95	14.20	5,325
08 Apr 26	14.35000 +0.45	14.60	13.75	14.10	8,751
07 Apr 26	13.90000 +0.70	13.90	13.25	13.25	3,032
02 Apr 26	13.20000 -0.35	13.35	13.15	13.30	1,570
01 Apr 26	13.55000 -0.20	13.95	13.55	13.95	3,882
31 Mar 26	13.75000 +0.20	13.80	13.55	13.70	1,691
30 Mar 26	13.55000 -0.20	13.60	13.50	13.50	2,198
27 Mar 26	13.75000 +0.10	14.05	13.60	13.80	6,953
26 Mar 26	13.65000 -0.45	14.00	13.50	14.00	6,461
25 Mar 26	14.10000 +0.35	14.10	13.70	13.85	6,705
24 Mar 26	13.75000 -0.55	14.10	13.75	14.10	599
23 Mar 26	14.30000 +0.40	14.40	13.80	14.35	6,469
20 Mar 26	13.90000 -0.20	14.15	13.80	14.15	5,552
19 Mar 26	14.10000 -0.30	14.25	13.80	14.25	2,914
18 Mar 26	14.40000 -0.20	14.65	14.15	14.65	14,113
17 Mar 26	14.60000 +0.10	14.75	14.10	14.75	18,034
16 Mar 26	14.50000 -0.20	15.45	14.35	14.40	8,997
13 Mar 26	14.70000 +0.20	14.70	14.20	14.50	9,780
12 Mar 26	14.50000 +0.10	14.70	14.30	14.40	2,037
11 Mar 26	14.40000 -0.20	14.55	13.90	14.55	7,472
10 Mar 26	14.60000 -0.25	14.95	14.60	14.95	2,513
09 Mar 26	14.85000 -0.25	15.00	14.35	15.00	8,976
06 Mar 26	15.10000 +0.45	15.10	14.80	14.90	3,567
05 Mar 26	14.65000 -0.45	15.10	14.60	15.10	2,399
04 Mar 26	15.10000 +0.20	15.10	14.65	15.05	5,596
03 Mar 26	14.90000 +0.00	15.05	14.70	15.05	2,964
02 Mar 26	14.90000 -0.20	15.15	14.80	15.15	5,134
27 Feb 26	15.10000 +0.30	15.10	14.70	14.90	7,244
26 Feb 26	14.80000 -0.20	15.00	14.65	14.95	1,732
25 Feb 26	15.00000 +0.05	15.00	14.65	14.65	2,817
24 Feb 26	14.95000 +0.10	14.95	14.70	14.90	657
23 Feb 26	14.85000 -0.05	15.50	14.65	15.50	6,012
20 Feb 26	14.90000 -0.15	15.20	14.90	15.20	3,410
19 Feb 26	15.05000 -0.30	15.20	14.90	15.20	3,692
18 Feb 26	15.35000 -0.15	15.40	15.20	15.30	2,569
17 Feb 26	15.50000 +0.05	15.50	15.20	15.20	173
16 Feb 26	15.45000 +0.05	15.55	15.30	15.55	102
13 Feb 26	15.40000 +0.10	15.60	15.35	15.40	2,194
12 Feb 26	15.30000 +0.00	15.60	15.20	15.35	5,326
11 Feb 26	15.30000 -0.55	16.10	15.30	15.70	11,444
10 Feb 26	15.85000 +0.30	16.10	15.30	15.30	12,790
09 Feb 26	15.55000 +0.30	15.55	15.10	15.25	6,058
06 Feb 26	15.25000 +0.20	15.25	14.50	15.15	4,881
05 Feb 26	15.05000 +0.35	15.05	14.75	14.75	775
04 Feb 26	14.70000 -0.90	15.35	14.65	15.35	8,088
03 Feb 26	15.60000 -0.15	15.60	15.35	15.60	1,615
02 Feb 26	15.75000 +0.70	15.75	15.05	15.35	1,815
30 Jan 26	15.05000 -0.35	15.10	14.90	15.10	1,381
29 Jan 26	15.40000 -0.60	15.85	15.40	15.85	1,103
28 Jan 26	16.00000 +1.50	16.35	14.75	14.90	28,649
27 Jan 26	14.50000 -0.40	14.70	14.45	14.70	2,399
26 Jan 26	14.90000 -0.10	15.00	14.65	15.00	2,818
23 Jan 26	15.00000 +0.00	15.00	14.55	14.75	3,419
22 Jan 26	15.00000 +0.50	15.00	14.40	14.40	5,305
21 Jan 26	14.50000 +0.10	14.50	14.20	14.30	6,361
20 Jan 26	14.40000 -0.50	14.70	14.25	14.70	4,362
19 Jan 26	14.90000 -0.20	14.90	14.65	14.80	4,071
16 Jan 26	15.10000 +0.00	15.10	15.00	15.00	337
15 Jan 26	15.10000 +0.10	15.35	15.00	15.35	1,938
14 Jan 26	15.00000 -0.30	15.30	15.00	15.15	615
13 Jan 26	15.30000 +0.50	15.30	14.75	14.95	2,598
12 Jan 26	14.80000 +0.00	15.10	14.70	14.85	4,540
09 Jan 26	14.80000 -0.05	15.05	14.65	14.65	3,870
08 Jan 26	14.85000 -0.05	15.05	14.65	14.95	4,519
07 Jan 26	14.90000 -0.10	15.45	14.90	15.25	3,333
06 Jan 26	15.00000 +0.35	15.15	14.60	14.60	3,446
05 Jan 26	14.65000 +0.35	14.65	14.15	14.15	2,510
02 Jan 26	14.30000 +0.05	14.45	14.15	14.45	1,392
30 Dec 25	14.25000 +0.10	14.40	14.15	14.30	2,426
29 Dec 25	14.15000 -0.40	14.60	14.05	14.45	17,708
23 Dec 25	14.55000 -0.35	14.75	14.40	14.75	1,620
22 Dec 25	14.90000 -0.05	15.00	14.75	14.80	1,093
19 Dec 25	14.95000 -0.10	14.95	14.90	14.95	453
18 Dec 25	15.05000 +0.00	15.05	15.05	15.05	8,439
17 Dec 25	15.05000 +0.00	15.05	15.05	15.05	424
16 Dec 25	15.05000 +0.15	15.20	14.95	14.95	514
15 Dec 25	14.90000 +0.00	14.90	14.90	14.90	2,602
12 Dec 25	14.90000 -0.30	15.10	14.75	14.90	970
11 Dec 25	15.20000 +0.25	15.20	14.80	14.85	3,848
10 Dec 25	14.95000 +0.15	14.95	14.75	14.75	699
09 Dec 25	14.80000 +0.00	14.90	14.55	14.55	757
08 Dec 25	14.80000 -0.10	15.15	14.75	15.15	1,087
05 Dec 25	14.90000 +0.45	14.90	14.35	14.40	2,884
04 Dec 25	14.45000 -0.65	15.50	14.40	15.40	10,928
03 Dec 25	15.10000 -0.20	15.75	15.10	15.35	11,669
02 Dec 25	15.30000 +0.65	15.60	14.55	14.65	13,234
01 Dec 25	14.65000 -0.25	15.90	14.10	14.70	23,652
28 Nov 25	14.90000 +1.15	15.10	13.75	13.80	12,959
27 Nov 25	13.75000 -0.95	14.95	13.75	14.90	9,791
26 Nov 25	14.70000 +0.60	14.70	13.90	13.90	6,436
25 Nov 25	14.10000 +0.30	14.30	13.90	13.90	2,451
24 Nov 25	13.80000 -0.05	14.00	13.60	13.95	5,568
21 Nov 25	13.85000 -0.05	14.10	13.70	14.05	5,365
20 Nov 25	13.90000 -0.10	14.20	13.80	14.20	5,255
19 Nov 25	14.00000 +0.40	14.30	13.55	13.85	9,500
18 Nov 25	13.60000 -0.20	14.25	13.35	13.70	14,358
17 Nov 25	13.80000 -0.60	14.45	13.80	14.45	2,519
14 Nov 25	14.40000 +0.30	14.40	13.50	13.80	9,694
13 Nov 25	14.10000 +0.00	14.10	14.10	14.10	22,773
12 Nov 25	14.10000 -0.50	14.50	13.60	14.25	17,763
11 Nov 25	14.60000 -1.25	14.80	14.35	14.35	864
10 Nov 25	15.85000 +0.00	15.85	15.85	15.85	20,870
07 Nov 25	15.85000 +0.00	15.85	15.85	15.85	9,313
06 Nov 25	15.85000 +0.40	15.85	14.90	15.45	4,264
05 Nov 25	15.45000 +0.00	15.45	15.45	15.45	666
04 Nov 25	15.45000 -0.45	15.80	15.45	15.80	2,070
03 Nov 25	15.90000 +0.00	16.40	15.90	16.40	963
31 Oct 25	15.90000 -0.15	15.90	15.85	15.90	671
30 Oct 25	16.05000 +0.25	16.05	15.80	15.80	239
29 Oct 25	15.80000 -0.10	15.90	15.80	15.90	1,631
28 Oct 25	15.90000 +0.00	16.10	15.90	15.90	3,617
27 Oct 25	15.90000 -0.10	15.90	15.80	15.80	389
24 Oct 25	16.00000 +0.00	16.15	15.80	15.90	3,472
23 Oct 25	16.00000 -0.15	16.25	16.00	16.25	549
22 Oct 25	16.15000 +0.10	16.15	15.80	15.85	1,148
21 Oct 25	16.05000 +0.05	16.10	15.80	15.80	1,813
20 Oct 25	16.00000 +0.30	16.00	15.80	15.85	233
17 Oct 25	15.70000 -0.10	16.00	15.65	15.85	1,341
16 Oct 25	15.80000 -0.40	16.10	15.60	16.10	2,949
15 Oct 25	16.20000 +0.15	16.35	16.05	16.10	1,438
14 Oct 25	16.05000 -0.20	16.45	16.05	16.45	1,899
13 Oct 25	16.25000 -0.55	16.85	16.25	16.85	1,020
10 Oct 25	16.80000 +0.05	16.80	16.60	16.70	1,799
09 Oct 25	16.75000 +0.05	17.05	16.75	16.90	4,530
08 Oct 25	16.70000 +0.00	16.70	16.70	16.70	2,616
07 Oct 25	16.70000 +0.65	16.70	16.30	16.65	11,535
06 Oct 25	16.05000 +0.00	16.05	16.05	16.05	8,958
03 Oct 25	16.05000 +0.00	16.30	16.00	16.30	1,403
02 Oct 25	16.05000 -0.05	17.25	16.05	16.10	5,944
01 Oct 25	16.10000 +1.15	16.10	15.25	15.25	4,668
30 Sep 25	14.95000 +0.00	14.95	14.95	14.95	11,496
29 Sep 25	14.95000 +0.00	15.00	14.35	15.00	6,894
26 Sep 25	14.95000 +0.10	15.00	14.80	14.95	1,370
25 Sep 25	14.85000 -0.75	15.55	14.80	15.55	12,768
24 Sep 25	15.60000 -0.20	15.90	15.60	15.80	4,388
23 Sep 25	15.80000 +0.60	16.40	15.70	16.25	5,096
22 Sep 25	15.20000 +0.00	15.20	15.20	15.20	1,702
19 Sep 25	15.20000 +0.55	15.40	14.80	14.80	2,112
18 Sep 25	14.65000 +0.60	15.25	14.20	14.20	10,710
17 Sep 25	14.05000 -1.35	15.40	14.05	15.30	8,132
16 Sep 25	15.40000 -0.20	15.75	15.40	15.55	2,503
15 Sep 25	15.60000 -0.70	16.80	15.60	16.40	4,331
12 Sep 25	16.30000 -0.75	17.10	16.30	17.05	3,545
11 Sep 25	17.05000 -0.15	17.30	16.70	17.30	6,129
10 Sep 25	17.20000 -0.15	17.55	17.10	17.25	9,656
09 Sep 25	17.35000 -0.15	17.80	16.90	17.70	16,099
08 Sep 25	17.50000 +0.25	17.55	17.25	17.25	2,024
05 Sep 25	17.25000 -0.10	17.80	17.20	17.60	21,180
04 Sep 25	17.35000 +0.25	17.75	17.15	17.15	12,182
03 Sep 25	17.10000 -0.05	17.15	17.10	17.15	2,116
02 Sep 25	17.15000 -0.50	17.75	17.05	17.50	10,128
01 Sep 25	17.65000 +0.50	17.75	17.10	17.20	18,859
29 Aug 25	17.15000 +0.05	17.75	17.10	17.15	27,238
28 Aug 25	17.10000 -0.50	17.90	17.10	17.85	3,795
27 Aug 25	17.60000 -0.15	17.90	16.65	17.90	16,205
26 Aug 25	17.75000 +0.55	17.80	17.10	17.10	9,504
25 Aug 25	17.20000 -0.20	17.85	17.20	17.50	9,993
22 Aug 25	17.40000 -0.40	18.00	17.10	17.90	9,617
21 Aug 25	17.80000 +0.05	18.00	17.15	17.75	6,445
20 Aug 25	17.75000 +0.25	17.95	17.00	17.50	4,826
19 Aug 25	17.50000 +0.40	17.50	17.00	17.30	5,833
18 Aug 25	17.10000 -0.50	17.75	17.10	17.75	4,930
15 Aug 25	17.60000 +0.40	17.95	17.45	17.45	3,694
14 Aug 25	17.20000 +0.00	17.20	17.20	17.20	2,887
13 Aug 25	17.20000 -0.10	18.05	17.20	17.75	7,104
12 Aug 25	17.30000 +0.00	17.30	17.30	17.30	3,773
11 Aug 25	17.30000 +0.15	17.35	17.05	17.30	2,910
08 Aug 25	17.15000 -0.25	17.15	17.10	17.10	195
07 Aug 25	17.40000 +0.00	17.40	17.40	17.40	164
06 Aug 25	17.40000 -0.40	17.65	17.00	17.65	7,295
05 Aug 25	17.80000 -0.35	18.40	17.50	18.40	2,554
04 Aug 25	18.15000 -0.05	18.30	17.90	18.15	2,608
01 Aug 25	18.20000 +0.10	18.25	17.80	18.25	1,741
31 Jul 25	18.10000 -0.15	18.40	18.00	18.40	872
30 Jul 25	18.25000 +1.10	18.30	17.15	17.15	23,913
29 Jul 25	17.15000 -0.05	17.15	17.00	17.15	6,431
28 Jul 25	17.20000 +0.00	17.40	17.15	17.30	1,514
25 Jul 25	17.20000 +0.05	17.25	17.15	17.15	4,555
24 Jul 25	17.15000 -0.10	17.15	17.00	17.15	1,461
23 Jul 25	17.25000 +0.00	17.25	17.25	17.25	1,847
22 Jul 25	17.25000 +0.00	17.25	17.10	17.10	227
21 Jul 25	17.25000 +0.05	17.35	17.10	17.15	690
18 Jul 25	17.20000 -0.25	17.25	17.00	17.20	566
17 Jul 25	17.45000 +0.35	17.45	17.15	17.40	1,366
16 Jul 25	17.10000 +0.00	17.10	17.10	17.10	5,748
15 Jul 25	17.10000 -0.20	17.40	17.00	17.40	2,590
14 Jul 25	17.30000 +0.00	17.40	17.15	17.40	893
11 Jul 25	17.30000 +0.00	17.30	17.30	17.30	1,629
10 Jul 25	17.30000 -0.05	17.45	17.25	17.45	1,628
09 Jul 25	17.35000 +0.20	17.35	17.00	17.00	5,508
08 Jul 25	17.15000 +0.05	17.30	17.00	17.30	1,933
07 Jul 25	17.10000 +0.00	17.15	17.00	17.15	704
04 Jul 25	17.10000 -0.10	17.15	17.00	17.00	1,215
03 Jul 25	17.20000 +0.10	17.20	17.00	17.00	1,666
02 Jul 25	17.10000 +0.05	17.30	16.70	16.85	3,061
01 Jul 25	17.05000 +0.00	17.05	17.05	17.05	3,305
30 Jun 25	17.05000 +0.00	17.05	17.05	17.05	3,985
27 Jun 25	17.05000 -0.35	17.35	16.30	17.15	4,744
26 Jun 25	17.40000 -0.05	17.85	17.20	17.70	5,680
25 Jun 25	17.45000 -0.05	17.50	17.40	17.40	310
24 Jun 25	17.50000 +0.20	17.50	17.20	17.25	2,660
23 Jun 25	17.30000 +0.00	17.40	16.95	17.40	1,160
20 Jun 25	17.30000 +0.05	17.30	17.10	17.10	529
19 Jun 25	17.25000 +0.05	17.50	17.05	17.20	5,418
18 Jun 25	17.20000 -0.40	17.25	17.20	17.25	1,266
17 Jun 25	17.60000 +0.10	17.65	17.30	17.60	3,400
16 Jun 25	17.50000 -0.25	17.55	17.25	17.55	3,053
13 Jun 25	17.75000 -0.15	17.90	17.35	17.40	4,657
12 Jun 25	17.90000 +0.10	18.00	17.50	18.00	2,453
11 Jun 25	17.80000 -0.05	18.00	17.80	17.90	1,222
10 Jun 25	17.85000 -0.05	17.85	17.80	17.80	56
09 Jun 25	17.90000 +0.00	17.95	17.55	17.95	4,247
06 Jun 25	17.90000 -0.10	18.00	17.75	17.90	2,853
05 Jun 25	18.00000 +0.45	18.15	17.75	17.75	3,457
04 Jun 25	17.55000 +0.00	17.85	17.50	17.70	3,727
03 Jun 25	17.55000 -0.35	18.00	17.55	18.00	638
02 Jun 25	17.90000 -0.10	18.25	17.50	18.25	7,540
30 May 25	18.00000 -0.10	18.95	17.95	18.50	2,131
29 May 25	18.10000 -0.40	18.50	18.10	18.35	1,472
28 May 25	18.50000 +0.45	18.50	18.10	18.20	1,849
27 May 25	18.05000 +0.20	18.05	17.85	17.90	2,662
26 May 25	17.85000 +0.35	18.00	17.55	17.55	2,693
23 May 25	17.50000 +0.20	17.75	17.20	17.50	17,605
22 May 25	17.30000 -0.10	17.60	17.30	17.45	9,900
21 May 25	17.40000 -0.15	17.55	17.40	17.45	4,478
20 May 25	17.55000 +0.35	17.55	17.25	17.50	5,835
19 May 25	17.20000 +0.20	17.35	17.10	17.10	1,772
16 May 25	17.00000 +0.00	17.20	17.00	17.20	3,586
15 May 25	17.00000 -0.30	17.25	16.80	17.25	2,171
14 May 25	17.30000 -0.10	17.35	17.20	17.25	1,222
13 May 25	17.40000 +0.60	17.40	16.85	16.85	3,191
12 May 25	16.80000 -0.15	17.10	16.80	16.80	2,090
09 May 25	16.95000 -0.55	17.25	16.90	17.25	2,023
08 May 25	17.50000 +0.65	17.50	17.00	17.00	5,088
07 May 25	16.85000 +0.25	16.85	16.50	16.75	5,053
06 May 25	16.60000 -0.30	16.80	16.50	16.80	2,961
05 May 25	16.90000 +0.70	17.70	15.90	16.30	25,277
02 May 25	16.20000 +0.10	16.30	15.85	16.30	4,540
30 Apr 25	16.10000 -0.35	16.50	15.85	16.50	1,703
29 Apr 25	16.45000 +0.45	16.45	15.80	16.20	9,313
28 Apr 25	16.00000 +0.10	16.30	15.75	15.75	6,217
25 Apr 25	15.90000 +0.20	16.00	15.65	15.80	5,327
24 Apr 25	15.70000 -0.15	15.80	15.65	15.80	2,583
23 Apr 25	15.85000 +0.45	16.00	15.65	15.75	5,279
22 Apr 25	15.40000 +0.15	15.60	15.40	15.55	5,260
17 Apr 25	15.25000 -0.50	15.70	15.25	15.70	5,311
16 Apr 25	15.75000 +0.30	15.75	15.15	15.30	3,335
15 Apr 25	15.45000 +0.20	15.45	15.35	15.35	1,773
14 Apr 25	15.25000 +0.05	15.45	15.10	15.10	929
11 Apr 25	15.20000 +0.60	15.40	14.70	14.70	6,479
10 Apr 25	14.60000 +0.20	15.30	14.45	15.30	6,807
09 Apr 25	14.40000 -0.60	14.65	14.10	14.65	12,370
08 Apr 25	15.00000 +0.75	15.20	14.30	14.55	9,842
07 Apr 25	14.25000 -0.65	14.60	13.85	13.90	8,191
04 Apr 25	14.90000 -0.80	15.75	14.00	15.70	20,280
03 Apr 25	15.70000 -1.70	17.20	15.25	17.20	12,535
02 Apr 25	17.40000 +0.90	17.40	16.30	16.45	14,329
01 Apr 25	16.50000 +0.30	16.55	16.20	16.45	20,578
31 Mar 25	16.20000 +0.40	16.20	15.60	15.60	20,889
28 Mar 25	15.80000 +0.05	15.85	15.50	15.70	9,562
27 Mar 25	15.75000 -0.30	15.90	15.45	15.80	28,717
26 Mar 25	16.05000 +0.75	16.20	15.05	15.20	19,942
25 Mar 25	15.30000 -0.30	15.30	14.50	14.90	25,192
24 Mar 25	15.60000 -0.50	16.00	15.55	15.95	3,915
21 Mar 25	16.10000 -0.15	16.45	16.05	16.35	13,606
20 Mar 25	16.25000 -0.20	16.30	16.15	16.30	14,734
19 Mar 25	16.45000 +0.35	16.45	16.10	16.10	20,023
18 Mar 25	16.10000 -0.10	16.30	16.00	16.15	4,870
17 Mar 25	16.20000 +0.85	16.35	15.45	15.45	9,190
14 Mar 25	15.35000 +1.00	15.95	14.35	14.60	51,102
13 Mar 25	14.35000 +0.00	14.40	14.30	14.35	10,548
12 Mar 25	14.35000 +0.05	14.40	14.35	14.35	7,435
11 Mar 25	14.30000 -0.10	14.40	14.20	14.35	9,895
10 Mar 25	14.40000 -0.10	14.40	14.20	14.35	3,405
07 Mar 25	14.50000 -0.05	14.55	14.35	14.35	3,513
06 Mar 25	14.55000 +0.10	14.85	14.45	14.50	35,339
05 Mar 25	14.45000 +0.90	14.50	13.60	13.60	20,187
04 Mar 25	13.55000 +0.10	13.55	13.40	13.55	1,004
03 Mar 25	13.45000 +0.20	13.45	13.15	13.45	4,964
28 Feb 25	13.25000 -0.15	13.35	13.20	13.30	1,354
27 Feb 25	13.40000 -0.20	13.45	13.30	13.40	650
26 Feb 25	13.60000 +0.00	13.60	13.40	13.40	2,282
25 Feb 25	13.60000 +0.20	13.60	13.40	13.40	413
24 Feb 25	13.40000 +0.20	13.55	13.35	13.35	3,663
21 Feb 25	13.20000 +0.00	13.40	13.15	13.40	406
20 Feb 25	13.20000 -0.05	13.20	13.15	13.20	1,050
19 Feb 25	13.25000 -0.05	13.35	13.15	13.15	3,030
18 Feb 25	13.30000 +0.10	13.40	13.25	13.30	206
17 Feb 25	13.20000 +0.00	13.35	13.15	13.35	763
14 Feb 25	13.20000 -0.10	13.45	13.15	13.45	4,628
13 Feb 25	13.30000 -0.05	13.40	13.20	13.20	641
12 Feb 25	13.35000 +0.00	13.45	13.25	13.35	3,920
11 Feb 25	13.35000 +0.15	13.35	13.35	13.35	17
10 Feb 25	13.20000 +0.05	13.30	13.15	13.25	1,087
07 Feb 25	13.15000 -0.05	13.35	13.15	13.20	2,721
06 Feb 25	13.20000 -0.15	13.25	13.15	13.20	1,746
05 Feb 25	13.35000 +0.05	13.35	13.30	13.35	1,564
04 Feb 25	13.30000 +0.25	13.40	13.05	13.05	2,590
03 Feb 25	13.05000 -0.15	13.25	12.70	13.25	11,538
31 Jan 25	13.20000 +0.05	13.35	13.15	13.20	3,753
30 Jan 25	13.15000 -0.05	13.30	13.15	13.20	2,463
29 Jan 25	13.20000 -0.05	13.30	13.15	13.15	674
28 Jan 25	13.25000 +0.05	13.40	13.20	13.20	6,358
27 Jan 25	13.20000 -0.05	13.25	13.20	13.25	898
24 Jan 25	13.25000 -0.05	13.45	13.25	13.25	5,033
23 Jan 25	13.30000 +0.10	13.40	13.20	13.40	767
22 Jan 25	13.20000 -0.15	13.30	13.15	13.30	2,810
21 Jan 25	13.35000 -0.05	13.35	13.20	13.30	3,051
20 Jan 25	13.40000 +0.15	13.40	13.25	13.25	452
17 Jan 25	13.25000 -0.55	13.65	13.25	13.65	3,943
16 Jan 25	13.80000 +0.60	14.05	13.20	13.25	6,303
15 Jan 25	13.20000 -0.10	13.60	13.20	13.55	6,690
14 Jan 25	13.30000 -0.20	13.60	13.30	13.55	3,395
13 Jan 25	13.50000 -0.25	13.70	13.50	13.50	1,208
10 Jan 25	13.75000 +0.30	13.75	13.35	13.35	8,284
09 Jan 25	13.45000 +0.15	13.45	13.30	13.30	2,718
08 Jan 25	13.30000 -0.10	13.40	13.30	13.35	333
07 Jan 25	13.40000 +0.05	13.40	13.20	13.40	1,949
06 Jan 25	13.35000 +0.15	13.35	13.35	13.35	60
03 Jan 25	13.20000 -0.30	13.50	13.20	13.40	290
02 Jan 25	13.50000 +0.30	13.65	13.30	13.55	2,489
30 Dec 24	13.20000 -0.05	13.30	13.15	13.15	2,279
27 Dec 24	13.25000 +0.00	13.45	13.20	13.40	2,999
23 Dec 24	13.25000 +0.10	13.30	13.10	13.15	4,806
20 Dec 24	13.15000 -0.20	13.20	13.10	13.20	9,560
19 Dec 24	13.35000 +0.10	13.50	13.25	13.35	9,773
18 Dec 24	13.25000 -0.10	13.40	13.25	13.30	8,031
17 Dec 24	13.35000 -0.30	13.50	13.30	13.45	4,676
16 Dec 24	13.65000 +0.20	13.75	13.40	13.50	14,186
13 Dec 24	13.45000 -0.25	13.75	13.45	13.75	15,338
12 Dec 24	13.70000 +0.05	13.90	13.55	13.55	9,395
11 Dec 24	13.65000 +0.05	13.70	13.55	13.70	1,257
10 Dec 24	13.60000 +0.10	13.70	13.60	13.60	2,246
09 Dec 24	13.50000 -0.10	13.65	13.45	13.65	8,329
06 Dec 24	13.60000 -0.05	13.70	13.55	13.55	5,056
05 Dec 24	13.65000 +0.15	13.70	13.45	13.55	7,795
04 Dec 24	13.50000 -0.10	13.65	13.50	13.55	12,162
03 Dec 24	13.60000 -0.10	13.70	13.45	13.70	8,280
02 Dec 24	13.70000 +0.10	13.75	13.55	13.55	6,215
29 Nov 24	13.60000 +0.00	13.80	13.60	13.60	4,123
28 Nov 24	13.60000 +0.00	13.60	13.60	13.60	2,351
27 Nov 24	13.60000 -0.15	13.65	13.55	13.65	6,139
26 Nov 24	13.75000 +0.10	13.75	13.55	13.75	2,414
25 Nov 24	13.65000 +0.05	13.70	13.60	13.70	76
22 Nov 24	13.60000 +0.00	13.70	13.60	13.70	1,294
21 Nov 24	13.60000 +0.05	13.80	13.60	13.60	3,930
20 Nov 24	13.55000 -0.10	13.75	13.55	13.60	1,313
19 Nov 24	13.65000 +0.05	13.75	13.55	13.70	2,040
18 Nov 24	13.60000 +0.10	13.70	13.55	13.55	2,532
15 Nov 24	13.50000 -0.25	13.90	13.50	13.85	7,308
14 Nov 24	13.75000 +0.10	13.75	13.60	13.60	1,517
13 Nov 24	13.65000 -0.25	13.95	13.65	13.75	1,331
12 Nov 24	13.90000 +0.10	13.90	13.50	13.85	3,393
11 Nov 24	13.80000 +0.15	13.80	13.55	13.65	4,229
08 Nov 24	13.65000 -0.10	13.75	13.65	13.75	1,673
07 Nov 24	13.75000 -0.05	13.95	13.75	13.80	5,158
06 Nov 24	13.80000 +0.00	13.85	13.80	13.85	2,881
05 Nov 24	13.80000 -0.05	13.90	13.80	13.80	3,263
04 Nov 24	13.85000 +0.05	13.90	13.80	13.90	5,193
01 Nov 24	13.80000 -0.20	14.20	13.80	14.20	9,648
31 Oct 24	14.00000 -0.25	14.25	13.80	14.00	17,501
30 Oct 24	14.25000 +0.15	14.25	14.00	14.05	5,954
29 Oct 24	14.10000 +0.10	14.20	13.95	13.95	2,500
28 Oct 24	14.00000 +0.00	14.10	13.90	13.95	3,033
25 Oct 24	14.00000 +0.10	14.00	13.85	13.90	861
24 Oct 24	13.90000 +0.05	13.90	13.85	13.85	1,662
23 Oct 24	13.85000 -0.05	14.00	13.85	14.00	1,899
22 Oct 24	13.90000 -0.05	14.10	13.85	14.00	6,999
21 Oct 24	13.95000 +0.05	14.00	13.85	13.90	6,721
18 Oct 24	13.90000 +0.00	14.10	13.90	14.10	2,250
17 Oct 24	13.90000 +0.00	14.00	13.90	14.00	721
16 Oct 24	13.90000 -0.10	14.05	13.85	13.95	5,954
15 Oct 24	14.00000 +0.00	14.15	13.90	14.00	2,693
14 Oct 24	14.00000 +0.00	14.00	13.90	13.95	2,496
11 Oct 24	14.00000 +0.00	14.10	13.90	14.05	2,183
10 Oct 24	14.00000 -0.05	14.05	13.95	14.05	1,209
09 Oct 24	14.05000 +0.05	14.05	13.85	14.00	2,051
08 Oct 24	14.00000 +0.05	14.00	13.85	13.95	2,403
07 Oct 24	13.95000 +0.05	14.00	13.85	14.00	2,942
04 Oct 24	13.90000 -0.05	14.00	13.90	14.00	356
03 Oct 24	13.95000 -0.05	14.05	13.95	14.05	9
02 Oct 24	14.00000 +0.00	14.00	13.90	13.95	1,639
01 Oct 24	14.00000 +0.10	14.05	13.90	13.90	1,412
30 Sep 24	13.90000 -0.15	13.95	13.85	13.90	2,489
27 Sep 24	14.05000 +0.15	14.10	13.85	13.95	1,911
26 Sep 24	13.90000 +0.05	14.00	13.80	13.85	3,599
25 Sep 24	13.85000 -0.15	14.05	13.80	13.95	6,184
24 Sep 24	14.00000 +0.00	14.30	14.00	14.00	6,788
23 Sep 24	14.00000 -0.15	14.30	14.00	14.10	3,245
20 Sep 24	14.15000 -0.30	14.45	14.10	14.45	117
19 Sep 24	14.45000 +0.25	14.90	14.00	14.25	9,316
18 Sep 24	14.20000 +0.35	14.20	13.85	14.05	3,141
17 Sep 24	13.85000 -0.25	14.10	13.85	14.10	2,571
16 Sep 24	14.10000 +0.10	14.25	13.90	14.25	3,091
13 Sep 24	14.00000 +0.40	14.20	13.80	13.80	3,315
12 Sep 24	13.60000 +0.05	13.80	13.55	13.70	2,639
11 Sep 24	13.55000 -0.45	13.90	13.40	13.80	8,496
10 Sep 24	14.00000 +0.25	14.00	13.85	13.85	1,604
09 Sep 24	13.75000 -0.05	14.00	13.75	13.90	4,539
06 Sep 24	13.80000 -0.10	13.95	13.80	13.85	501
05 Sep 24	13.90000 +0.25	13.90	13.85	13.90	593
04 Sep 24	13.65000 -0.45	14.00	13.65	13.85	6,415
03 Sep 24	14.10000 +0.00	14.10	13.90	13.95	765
02 Sep 24	14.10000 +0.00	14.10	13.90	14.10	3,026
30 Aug 24	14.10000 -0.15	14.10	13.95	14.10	670
29 Aug 24	14.25000 -0.05	14.35	14.20	14.25	1,399
28 Aug 24	14.30000 -0.20	14.30	14.20	14.30	4,786
27 Aug 24	14.50000 +0.50	14.50	14.00	14.00	2,718
26 Aug 24	14.00000 -0.20	14.20	13.95	14.00	4,928
23 Aug 24	14.20000 +0.55	14.20	13.70	13.70	5,198
22 Aug 24	13.65000 -0.20	13.85	13.55	13.85	7,113
21 Aug 24	13.85000 +0.05	13.85	13.70	13.80	5,759
20 Aug 24	13.80000 -0.10	13.90	13.75	13.90	1,754
19 Aug 24	13.90000 -0.15	13.95	13.85	13.85	2,931
16 Aug 24	14.05000 +0.10	14.05	13.85	14.00	2,240
15 Aug 24	13.95000 +0.00	14.00	13.80	13.80	324
14 Aug 24	13.95000 +0.15	13.95	13.75	13.75	440
13 Aug 24	13.80000 +0.05	14.05	13.80	13.85	7,159
12 Aug 24	13.75000 +0.00	13.90	13.55	13.90	5,494
09 Aug 24	13.75000 -0.25	14.10	13.75	13.80	1,394
08 Aug 24	14.00000 +0.20	14.00	13.80	13.80	885
07 Aug 24	13.80000 -0.10	14.05	13.70	14.05	4,331
06 Aug 24	13.90000 -0.10	14.20	13.80	13.80	2,629
05 Aug 24	14.00000 +0.25	14.00	13.65	13.80	6,969
02 Aug 24	13.75000 +0.10	13.95	13.70	13.75	5,940
01 Aug 24	13.65000 -0.55	14.00	13.65	14.00	2,113
31 Jul 24	14.20000 -1.15	15.10	13.65	15.10	18,354
30 Jul 24	15.35000 -0.55	15.85	14.35	15.85	23,147
29 Jul 24	15.90000 -0.20	16.10	15.85	16.10	2,219
26 Jul 24	16.10000 -0.20	16.15	15.90	16.15	1,116
25 Jul 24	16.30000 -0.10	16.40	16.20	16.40	166
24 Jul 24	16.40000 +0.30	16.45	16.00	16.20	5,965
23 Jul 24	16.10000 -0.40	16.55	16.00	16.55	17,744
22 Jul 24	16.50000 +0.00	16.55	16.50	16.50	2,709
19 Jul 24	16.50000 +0.00	16.60	16.50	16.60	1,053
18 Jul 24	16.50000 -0.10	16.55	16.50	16.55	121
17 Jul 24	16.60000 +0.00	16.80	16.50	16.60	3,593
16 Jul 24	16.60000 -0.05	16.80	16.60	16.80	1,066
15 Jul 24	16.65000 -0.15	16.90	16.65	16.85	1,809
12 Jul 24	16.80000 -0.05	16.90	16.80	16.85	1,079
11 Jul 24	16.85000 -0.05	16.95	16.85	16.90	5,976
10 Jul 24	16.90000 +0.20	17.10	16.70	16.70	6,497
09 Jul 24	16.70000 -0.15	16.95	16.65	16.80	2,916
08 Jul 24	16.85000 -0.15	17.40	16.85	17.40	1,850
05 Jul 24	17.00000 +0.30	17.05	16.60	16.60	1,597
04 Jul 24	16.70000 -0.15	16.70	16.70	16.70	203
03 Jul 24	16.85000 +0.10	16.85	16.60	16.65	2,369
02 Jul 24	16.75000 -0.15	16.75	16.75	16.75	482
01 Jul 24	16.90000 +0.25	16.90	16.65	16.90	2,343
28 Jun 24	16.65000 +0.05	16.75	16.65	16.75	222
27 Jun 24	16.60000 -0.10	16.90	16.55	16.60	474
26 Jun 24	16.70000 -0.15	16.85	16.60	16.85	2,598
25 Jun 24	16.85000 -0.15	17.00	16.80	16.90	2,305
24 Jun 24	17.00000 +0.15	17.00	16.80	16.95	2,060
21 Jun 24	16.85000 -0.20	17.00	16.70	17.00	2,389
20 Jun 24	17.05000 +0.15	17.15	16.70	16.70	2,452
19 Jun 24	16.90000 +0.10	17.00	16.70	16.90	4,164
18 Jun 24	16.80000 -0.05	16.95	16.70	16.95	1,533
17 Jun 24	16.85000 -0.05	17.00	16.80	16.80	2,949
14 Jun 24	16.90000 -0.50	17.40	16.75	17.40	12,575
13 Jun 24	17.40000 -0.25	17.70	17.40	17.50	2,211
12 Jun 24	17.65000 -0.05	17.95	17.20	17.95	5,480
11 Jun 24	17.70000 -0.25	17.90	17.60	17.60	3,098
10 Jun 24	17.95000 -0.05	18.10	17.65	18.00	1,194
07 Jun 24	18.00000 +0.15	18.30	17.90	18.20	1,808
06 Jun 24	17.85000 +0.00	18.20	17.75	17.75	3,311
05 Jun 24	17.85000 -0.15	18.10	17.50	18.10	6,000
04 Jun 24	18.00000 -0.05	18.25	18.00	18.25	1,023
03 Jun 24	18.05000 -0.20	18.50	18.05	18.50	904
31 May 24	18.25000 +0.00	18.60	18.10	18.10	1,149
30 May 24	18.25000 -0.05	18.30	17.70	18.00	2,206
29 May 24	18.30000 -0.30	18.55	17.90	18.40	4,822
28 May 24	18.60000 +0.45	19.45	18.20	18.20	6,297
27 May 24	18.15000 +0.15	18.35	17.80	18.30	6,327
24 May 24	18.00000 +0.20	18.25	17.95	17.95	1,219
23 May 24	17.80000 -0.50	18.80	17.80	18.80	1,707
22 May 24	18.30000 +0.25	18.35	18.15	18.35	526
21 May 24	18.05000 -1.10	19.50	18.05	19.50	8,805
20 May 24	19.15000 +1.15	19.15	18.05	18.30	5,080
17 May 24	18.00000 +0.10	18.40	17.60	17.90	4,411
16 May 24	17.90000 +0.30	18.05	17.50	17.60	6,208
15 May 24	17.60000 +0.20	17.85	17.40	17.40	8,701
14 May 24	17.40000 -0.05	18.05	17.25	17.45	8,452
13 May 24	17.45000 -0.85	18.15	16.90	18.15	20,744
10 May 24	18.30000 +0.10	18.40	18.05	18.05	3,182
09 May 24	18.20000 +0.15	18.30	18.20	18.25	336
08 May 24	18.05000 -0.25	18.55	18.00	18.55	3,132
07 May 24	18.30000 -0.20	18.75	18.30	18.70	2,540
06 May 24	18.50000 +0.10	18.70	18.35	18.35	5,404
03 May 24	18.40000 +0.15	18.70	18.35	18.50	2,569
02 May 24	18.25000 -0.75	19.30	18.20	19.30	14,667
30 Apr 24	19.00000 -0.30	19.75	18.95	19.30	5,267
29 Apr 24	19.30000 +0.50	19.65	19.10	19.10	6,504
26 Apr 24	18.80000 +0.05	19.15	18.70	18.70	2,152
25 Apr 24	18.75000 +0.10	19.00	18.60	18.95	7,016
24 Apr 24	18.65000 -0.15	19.35	18.50	18.75	10,813
23 Apr 24	18.80000 +0.95	18.80	17.90	17.95	15,024
22 Apr 24	17.85000 -0.05	17.95	17.75	17.85	4,280
19 Apr 24	17.90000 +0.00	17.90	17.85	17.85	3,877
18 Apr 24	17.90000 -0.05	17.95	17.85	17.95	3,802
17 Apr 24	17.95000 +0.05	18.00	17.85	17.85	15,677
16 Apr 24	17.90000 -0.05	18.00	17.80	17.95	13,376
15 Apr 24	17.95000 -0.25	18.20	17.90	18.15	8,829
12 Apr 24	18.20000 -0.10	18.45	18.00	18.25	3,254
11 Apr 24	18.30000 +0.90	18.45	17.60	17.60	32,802
10 Apr 24	17.40000 -0.10	17.65	17.35	17.50	16,043
09 Apr 24	17.50000 -0.10	17.70	17.50	17.70	4,790
08 Apr 24	17.60000 -0.30	17.90	17.60	17.90	6,397
05 Apr 24	17.90000 +0.00	17.90	17.65	17.65	3,763
04 Apr 24	17.90000 +0.00	17.95	17.70	17.75	7,312
03 Apr 24	17.90000 +0.00	18.20	17.70	17.70	10,701
02 Apr 24	17.90000 +0.45	17.90	17.60	17.65	4,117
28 Mar 24	17.45000 +0.25	17.45	17.10	17.20	22,619
27 Mar 24	17.20000 -0.05	17.25	17.10	17.15	8,247
26 Mar 24	17.25000 -0.05	17.30	17.10	17.20	6,269
25 Mar 24	17.30000 -0.10	17.65	17.00	17.65	9,763
22 Mar 24	17.40000 +0.50	17.40	16.75	16.80	5,411
21 Mar 24	16.90000 -0.20	17.00	16.55	17.00	10,838
20 Mar 24	17.10000 +0.10	17.10	16.70	16.85	17,373
19 Mar 24	17.00000 -0.10	17.20	16.85	17.10	6,291
18 Mar 24	17.10000 +0.10	17.35	16.95	17.35	1,091
15 Mar 24	17.00000 +0.25	17.15	16.80	17.10	2,326
14 Mar 24	16.75000 -0.40	17.00	16.70	16.95	8,500
13 Mar 24	17.15000 -0.10	17.45	17.05	17.45	732
12 Mar 24	17.25000 +0.15	17.70	17.20	17.40	5,163
11 Mar 24	17.10000 -0.15	17.20	16.90	16.95	2,802
08 Mar 24	17.25000 +0.10	17.25	16.70	16.90	1,431
07 Mar 24	17.15000 +0.15	17.15	16.95	17.10	1,119
06 Mar 24	17.00000 -0.10	17.20	16.70	17.20	5,313
05 Mar 24	17.10000 +0.05	17.35	17.10	17.35	386
04 Mar 24	17.05000 -0.25	17.80	16.70	17.40	9,586
01 Mar 24	17.30000 +0.10	17.30	17.00	17.20	2,188
29 Feb 24	17.20000 +0.05	17.20	16.90	17.20	2,939
28 Feb 24	17.15000 -0.05	17.35	17.00	17.35	2,003
27 Feb 24	17.20000 -0.10	17.45	16.75	17.45	3,023
26 Feb 24	17.30000 +0.15	17.30	16.90	16.95	3,479
23 Feb 24	17.15000 +0.05	17.15	16.55	16.80	9,211
22 Feb 24	17.10000 +0.50	17.10	16.30	16.60	9,048
21 Feb 24	16.60000 -0.05	16.70	16.25	16.70	3,873
20 Feb 24	16.65000 -0.05	16.75	16.45	16.55	7,557
19 Feb 24	16.70000 -0.10	16.80	16.65	16.70	1,624
16 Feb 24	16.80000 +0.10	17.05	16.80	16.90	8,672
15 Feb 24	16.70000 +0.10	16.90	16.60	16.65	4,793
14 Feb 24	16.60000 -0.20	16.85	16.60	16.85	2,357
13 Feb 24	16.80000 -0.05	16.90	16.70	16.85	6,406
12 Feb 24	16.85000 -0.05	16.90	16.80	16.90	3,723
09 Feb 24	16.90000 +0.10	16.90	16.80	16.80	836
08 Feb 24	16.80000 -0.10	17.00	16.80	17.00	595
07 Feb 24	16.90000 +0.20	17.05	16.80	17.00	7,737
06 Feb 24	16.70000 -0.30	16.90	16.60	16.90	2,466
05 Feb 24	17.00000 +0.00	17.00	16.85	16.90	3,860
02 Feb 24	17.00000 +0.05	17.00	16.80	16.80	1,471
01 Feb 24	16.95000 +0.20	17.00	16.70	17.00	1,937
31 Jan 24	16.75000 -0.25	17.30	16.70	17.30	6,657
30 Jan 24	17.00000 -0.30	17.20	16.90	17.10	7,270
29 Jan 24	17.30000 -0.15	17.40	17.15	17.15	1,795
26 Jan 24	17.45000 -0.20	17.60	17.35	17.60	1,042
25 Jan 24	17.65000 +0.00	17.70	17.45	17.70	631
24 Jan 24	17.65000 -0.10	17.80	17.45	17.80	2,830
23 Jan 24	17.75000 +0.20	17.80	17.60	17.80	448
22 Jan 24	17.55000 -0.35	18.00	17.55	18.00	1,623
19 Jan 24	17.90000 +0.00	18.15	17.25	18.15	3,881
18 Jan 24	17.90000 +0.15	18.50	17.85	18.00	3,126
17 Jan 24	17.75000 +0.90	17.80	16.70	16.85	7,685
16 Jan 24	16.85000 -1.30	18.15	16.50	18.15	15,459
15 Jan 24	18.15000 -0.20	18.55	17.90	18.55	1,742
12 Jan 24	18.35000 +0.25	18.35	18.00	18.20	2,433
11 Jan 24	18.10000 -0.05	18.25	18.00	18.25	2,075
10 Jan 24	18.15000 +0.00	18.35	18.15	18.35	1,094
09 Jan 24	18.15000 -0.10	18.35	18.10	18.35	128
08 Jan 24	18.25000 -0.05	18.45	18.15	18.45	1,361
05 Jan 24	18.30000 +0.20	18.40	18.15	18.40	661
04 Jan 24	18.10000 -0.70	18.85	18.10	18.80	2,203
03 Jan 24	18.80000 +0.60	18.80	18.10	18.30	3,485
02 Jan 24	18.20000 -0.40	18.60	18.20	18.60	1,114
29 Dec 23	18.60000 +0.45	18.90	18.30	18.35	5,587
28 Dec 23	18.15000 -0.05	18.50	18.15	18.50	918
27 Dec 23	18.20000 -0.10	18.40	18.00	18.35	1,948
22 Dec 23	18.30000 -0.05	18.40	18.05	18.40	1,738
21 Dec 23	18.35000 +0.20	18.35	18.00	18.00	1,103
20 Dec 23	18.15000 -0.15	18.35	18.00	18.35	4,641
19 Dec 23	18.30000 +0.00	18.30	18.10	18.20	1,465
18 Dec 23	18.30000 +0.00	18.30	18.15	18.30	1,279
15 Dec 23	18.30000 -0.05	18.40	18.25	18.35	2,215
14 Dec 23	18.35000 +0.15	18.35	18.20	18.20	621
13 Dec 23	18.20000 +0.45	18.20	17.60	17.70	3,800
12 Dec 23	17.75000 -0.30	18.20	17.55	18.10	5,865
11 Dec 23	18.05000 -0.25	18.35	18.05	18.30	717
08 Dec 23	18.30000 +0.30	18.35	18.05	18.35	1,981
07 Dec 23	18.00000 +0.00	18.05	17.60	17.80	4,380
06 Dec 23	18.00000 -0.60	18.40	17.70	18.35	7,964
05 Dec 23	18.60000 +0.10	18.70	18.40	18.70	1,479
04 Dec 23	18.50000 -0.40	18.60	18.35	18.50	5,187
01 Dec 23	18.90000 -0.10	18.90	18.50	18.55	4,513
30 Nov 23	19.00000 +0.45	19.00	18.70	18.80	657
29 Nov 23	18.55000 +0.30	18.55	18.20	18.25	4,089
28 Nov 23	18.25000 -0.10	18.50	18.15	18.40	2,622
27 Nov 23	18.35000 -0.20	18.50	18.20	18.50	529
24 Nov 23	18.55000 +0.15	18.60	18.50	18.50	937
23 Nov 23	18.40000 -0.20	18.55	18.25	18.55	5,158
22 Nov 23	18.60000 -0.35	18.90	18.60	18.85	1,317
21 Nov 23	18.95000 +0.00	18.95	18.55	18.80	4,596
20 Nov 23	18.95000 -0.40	19.30	18.80	19.30	4,086
17 Nov 23	19.35000 -0.20	19.35	19.30	19.35	3,898
16 Nov 23	19.55000 -0.35	20.00	19.20	20.00	2,345
15 Nov 23	19.90000 +0.20	19.90	19.30	19.65	3,553
14 Nov 23	19.70000 +0.20	19.75	19.50	19.55	4,161
13 Nov 23	19.50000 -0.90	20.30	19.50	20.30	4,650
10 Nov 23	20.40000 -0.40	21.00	20.40	20.60	5,594
09 Nov 23	20.80000 +1.35	20.80	19.45	19.45	4,246
08 Nov 23	19.45000 +0.45	20.00	19.05	19.30	7,221
07 Nov 23	19.00000 +0.40	19.35	18.50	18.50	9,146
06 Nov 23	18.60000 -3.40	18.60	18.15	18.50	16,501
03 Nov 23	22.00000 +0.50	22.10	21.40	21.40	2,551
02 Nov 23	21.50000 +0.00	21.60	21.30	21.40	3,739
01 Nov 23	21.50000 +0.60	21.50	21.00	21.30	1,214
31 Oct 23	20.90000 +0.40	20.90	20.30	20.30	4,484
30 Oct 23	20.50000 -0.20	20.80	20.30	20.80	2,676
27 Oct 23	20.70000 +0.50	20.70	20.00	20.10	5,189
26 Oct 23	20.20000 -0.30	20.40	20.20	20.30	1,963
25 Oct 23	20.50000 +0.30	20.80	20.20	20.20	3,872
24 Oct 23	20.20000 -0.20	20.70	20.00	20.40	5,679
23 Oct 23	20.40000 -0.20	21.00	20.40	20.50	4,538
20 Oct 23	20.60000 -0.10	20.60	20.40	20.60	3,657
19 Oct 23	20.70000 -0.10	20.80	20.70	20.80	2,941
18 Oct 23	20.80000 +0.00	20.80	20.80	20.80	96
17 Oct 23	20.80000 -0.10	21.00	20.80	21.00	740
16 Oct 23	20.90000 -0.40	21.60	20.60	21.60	1,719
13 Oct 23	21.30000 +0.00	21.40	21.00	21.30	2,893
12 Oct 23	21.30000 -0.20	21.40	21.10	21.40	855
11 Oct 23	21.50000 +0.20	21.50	21.10	21.10	653
10 Oct 23	21.30000 +0.50	21.30	20.80	20.80	1,056
09 Oct 23	20.80000 -0.40	21.00	20.80	20.90	729
06 Oct 23	21.20000 +1.00	21.20	20.10	20.20	2,397
05 Oct 23	20.20000 -0.50	20.70	20.20	20.70	3,194
04 Oct 23	20.70000 -0.70	21.30	20.70	21.30	2,311
03 Oct 23	21.40000 -0.40	21.40	21.40	21.40	500
02 Oct 23	21.80000 +0.70	21.80	21.60	21.60	1,586
29 Sep 23	21.10000 -0.10	21.70	20.60	21.70	6,279
28 Sep 23	21.20000 -0.20	21.60	21.20	21.40	2,861
27 Sep 23	21.40000 +0.00	21.70	21.40	21.70	431
26 Sep 23	21.40000 -1.20	22.60	21.40	22.60	6,813
25 Sep 23	22.60000 -0.10	23.10	22.60	22.90	3,773
22 Sep 23	22.70000 +0.10	22.70	22.70	22.70	48
21 Sep 23	22.60000 -0.20	22.90	22.60	22.70	2,643
20 Sep 23	22.80000 +0.00	22.80	22.80	22.80	372
19 Sep 23	22.80000 -0.10	22.90	22.80	22.90	1,952
18 Sep 23	22.90000 -0.10	23.30	22.90	23.30	1,467
15 Sep 23	23.00000 -0.10	23.40	23.00	23.40	1,933
14 Sep 23	23.10000 +0.10	23.40	23.10	23.40	2,262
13 Sep 23	23.00000 -0.10	23.10	22.90	23.10	2,298
12 Sep 23	23.10000 -0.90	23.90	23.10	23.90	2,470
11 Sep 23	24.00000 +0.20	24.20	23.90	24.00	4,704
08 Sep 23	23.80000 +0.20	24.10	23.60	23.70	3,480
07 Sep 23	23.60000 -0.20	23.60	23.50	23.60	382
06 Sep 23	23.80000 +0.60	23.80	23.40	23.70	81
05 Sep 23	23.20000 -0.60	23.60	23.20	23.60	463
04 Sep 23	23.80000 +0.90	24.00	23.30	23.30	1,493
01 Sep 23	22.90000 +0.10	23.00	22.80	23.00	5,083
31 Aug 23	22.80000 +0.10	23.00	22.70	22.80	5,869
30 Aug 23	22.70000 +0.10	23.00	22.60	22.60	3,745
29 Aug 23	22.60000 +0.20	23.20	22.60	22.90	5,810
28 Aug 23	22.40000 +0.10	22.80	21.90	22.40	10,184
25 Aug 23	22.30000 +0.30	22.60	21.90	21.90	1,967
24 Aug 23	22.00000 -0.20	22.40	22.00	22.00	707
23 Aug 23	22.20000 +0.90	22.30	21.50	21.60	3,544
22 Aug 23	21.30000 -0.20	21.70	21.10	21.60	4,061
21 Aug 23	21.50000 -0.80	22.60	21.10	22.60	58,049
18 Aug 23	22.30000 -0.30	22.60	22.20	22.60	4,502
17 Aug 23	22.60000 -0.40	23.20	22.60	22.80	1,638
16 Aug 23	23.00000 +0.20	23.40	22.80	22.80	7,058
15 Aug 23	22.80000 -0.20	23.00	22.70	23.00	6,005
14 Aug 23	23.00000 +0.20	23.10	22.50	22.70	4,108
11 Aug 23	22.80000 -0.20	23.40	22.40	22.50	6,160
10 Aug 23	23.00000 +0.10	23.30	23.00	23.00	2,008
09 Aug 23	22.90000 +0.30	22.90	22.50	22.60	2,552
08 Aug 23	22.60000 +0.00	22.80	22.30	22.40	3,497
07 Aug 23	22.60000 +0.00	22.70	22.10	22.70	4,395
04 Aug 23	22.60000 +0.10	22.70	22.30	22.30	1,809
03 Aug 23	22.50000 -0.20	22.60	22.40	22.60	264
02 Aug 23	22.70000 +0.00	22.70	22.30	22.60	259
01 Aug 23	22.70000 +0.00	22.70	22.30	22.30	914
31 Jul 23	22.70000 +0.10	22.70	22.10	22.70	5,931
28 Jul 23	22.60000 -0.40	22.90	22.40	22.90	2,599
27 Jul 23	23.00000 +0.00	24.00	22.60	22.60	9,082
26 Jul 23	23.00000 -0.10	23.00	22.60	23.00	951
25 Jul 23	23.10000 +0.10	23.10	22.80	22.80	423
24 Jul 23	23.00000 -0.10	23.20	22.70	23.00	1,551
21 Jul 23	23.10000 +0.10	23.10	22.60	23.00	3,013
20 Jul 23	23.00000 -0.20	23.00	22.90	23.00	1,918
19 Jul 23	23.20000 +0.60	23.20	22.30	22.60	8,107
18 Jul 23	22.60000 +0.10	22.80	22.40	22.80	2,666
17 Jul 23	22.50000 -0.90	23.80	22.50	23.80	5,614
14 Jul 23	23.40000 -0.50	24.10	23.40	24.00	2,400
13 Jul 23	23.90000 +0.20	24.00	23.10	23.50	2,133
12 Jul 23	23.70000 +0.20	23.70	23.10	23.10	792
11 Jul 23	23.50000 +0.30	23.50	23.00	23.30	1,612
10 Jul 23	23.20000 -0.10	23.70	22.50	23.20	4,229
07 Jul 23	23.30000 -0.20	23.70	23.30	23.70	209
06 Jul 23	23.50000 -0.80	23.90	23.00	23.90	6,582
05 Jul 23	24.30000 +0.40	24.30	23.90	23.90	537
04 Jul 23	23.90000 -0.60	24.50	23.90	24.50	870
03 Jul 23	24.50000 -0.20	24.80	24.30	24.80	1,151
30 Jun 23	24.70000 +0.40	24.70	24.20	24.50	2,540
29 Jun 23	24.30000 -0.40	24.90	24.30	24.90	724
28 Jun 23	24.70000 +0.20	24.90	24.50	24.60	3,289
27 Jun 23	24.50000 +0.10	24.60	24.30	24.60	1,252
26 Jun 23	24.40000 -0.10	24.70	24.40	24.60	3,409
23 Jun 23	24.50000 -0.30	24.90	24.50	24.70	1,885
22 Jun 23	24.80000 +0.10	24.90	24.80	24.90	216
21 Jun 23	24.70000 +0.10	24.80	24.60	24.60	1,575
20 Jun 23	24.60000 -0.10	24.90	24.60	24.60	3,898
19 Jun 23	24.70000 -0.10	24.80	24.60	24.80	2,130
16 Jun 23	24.80000 +0.30	25.00	24.50	24.60	6,548
15 Jun 23	24.50000 +0.00	24.80	24.50	24.70	1,529
14 Jun 23	24.50000 -0.20	24.90	24.40	24.80	2,413
13 Jun 23	24.70000 -0.60	25.00	24.20	25.00	15,307
12 Jun 23	25.30000 -0.50	25.70	25.20	25.70	1,931
09 Jun 23	25.80000 +0.80	25.80	25.30	25.30	10,059
08 Jun 23	25.00000 +0.20	25.30	25.00	25.00	1,375
07 Jun 23	24.80000 -0.30	25.30	24.80	25.10	7,421
06 Jun 23	25.10000 -0.90	26.00	25.10	25.90	6,877
05 Jun 23	26.00000 +0.50	26.90	25.60	25.60	4,670
02 Jun 23	25.50000 +0.10	25.60	25.00	25.50	2,616
01 Jun 23	25.40000 +0.80	25.40	24.40	24.60	9,043
31 May 23	24.60000 -0.70	25.50	24.60	25.10	4,914
30 May 23	25.30000 +0.00	25.50	25.10	25.20	2,632
29 May 23	25.30000 -0.10	25.60	25.30	25.30	1,545
26 May 23	25.40000 +0.00	25.70	25.30	25.40	1,181
25 May 23	25.40000 +0.20	25.50	25.20	25.40	1,251
24 May 23	25.20000 -0.60	25.80	25.20	25.60	3,447
23 May 23	25.80000 +0.00	25.90	25.50	25.80	2,786
22 May 23	25.80000 -0.10	25.90	25.50	25.90	641
19 May 23	25.90000 +0.50	25.90	25.40	25.50	3,527
18 May 23	25.40000 +0.20	25.50	25.30	25.30	595
17 May 23	25.20000 +0.10	25.50	25.00	25.00	1,205
16 May 23	25.10000 -0.30	25.50	25.10	25.40	1,230
15 May 23	25.40000 -0.20	25.80	25.10	25.80	4,909
12 May 23	25.60000 -0.90	26.60	25.60	26.30	6,753
11 May 23	26.50000 +0.40	26.50	26.10	26.30	999
10 May 23	26.10000 -0.30	26.70	26.10	26.60	2,008
09 May 23	26.40000 -0.70	27.10	26.40	27.00	1,346
08 May 23	27.10000 +0.40	27.10	26.80	26.90	604
05 May 23	26.70000 -0.50	27.00	26.70	26.90	2,230
04 May 23	27.20000 -0.10	27.30	27.00	27.30	642
03 May 23	27.30000 +0.00	27.30	27.00	27.10	430
02 May 23	27.30000 +0.20	27.60	27.00	27.40	1,086
28 Apr 23	27.10000 +0.00	27.40	26.90	26.90	3,724
27 Apr 23	27.10000 -0.80	27.90	27.10	27.60	2,587
26 Apr 23	27.90000 +0.20	28.10	27.70	27.70	5,646
25 Apr 23	27.70000 -0.30	28.00	27.70	28.00	2,062
24 Apr 23	28.00000 +0.00	28.10	28.00	28.00	5,497
21 Apr 23	28.00000 +0.70	28.10	27.30	27.30	1,604
20 Apr 23	27.30000 +0.00	27.50	27.20	27.20	4,492
19 Apr 23	27.30000 -0.30	28.00	26.80	26.90	5,660
18 Apr 23	27.60000 +0.60	27.60	27.00	27.00	2,325
17 Apr 23	27.00000 +0.50	27.30	26.80	26.80	3,609
14 Apr 23	26.50000 -0.20	26.90	26.50	26.70	1,224
13 Apr 23	26.70000 -0.30	27.10	26.50	27.10	5,364
12 Apr 23	27.00000 +0.10	27.00	26.40	27.00	12,768
11 Apr 23	26.90000 +0.00	27.30	26.90	27.00	6,792
06 Apr 23	26.90000 +0.10	26.90	26.70	26.70	3,086
05 Apr 23	26.80000 +0.20	26.90	26.70	26.90	3,702
04 Apr 23	26.60000 +0.00	26.70	26.50	26.60	719
03 Apr 23	26.60000 +0.20	26.60	26.30	26.50	4,866
31 Mar 23	26.40000 +0.10	26.80	26.40	26.40	1,617
30 Mar 23	26.30000 +0.10	26.80	26.20	26.40	1,620
29 Mar 23	26.20000 +0.00	26.50	26.00	26.50	1,689
28 Mar 23	26.20000 +0.20	26.20	26.00	26.00	995
27 Mar 23	26.00000 +0.20	26.00	25.90	26.00	1,609
24 Mar 23	25.80000 -0.10	26.00	25.80	26.00	95
23 Mar 23	25.90000 +0.10	26.10	25.80	25.90	1,077
22 Mar 23	25.80000 +0.10	26.10	25.70	25.70	7,666
21 Mar 23	25.70000 +0.00	25.90	25.50	25.90	1,118
20 Mar 23	25.70000 +0.10	25.90	25.40	25.50	2,585
17 Mar 23	25.60000 -0.70	26.10	25.60	26.10	774
16 Mar 23	26.30000 +1.00	26.50	25.30	25.60	2,573
15 Mar 23	25.30000 +0.00	26.20	25.30	25.60	6,219
14 Mar 23	25.30000 -0.30	25.90	25.20	25.80	4,134
13 Mar 23	25.60000 -0.20	26.00	25.50	25.70	6,775
10 Mar 23	25.80000 -0.90	26.60	25.70	26.60	5,564
09 Mar 23	26.70000 +0.50	26.80	26.20	26.20	4,099
08 Mar 23	26.20000 +0.60	26.20	25.80	25.80	3,801
07 Mar 23	25.60000 +0.00	25.80	25.60	25.60	1,010
06 Mar 23	25.60000 -0.30	26.10	25.60	26.10	4,369
03 Mar 23	25.90000 +0.10	26.00	25.80	25.80	597
02 Mar 23	25.80000 +0.10	25.80	25.50	25.70	1,374
01 Mar 23	25.70000 +0.20	25.80	25.50	25.50	1,909
28 Feb 23	25.50000 -0.20	25.80	25.50	25.80	1,063
27 Feb 23	25.70000 -0.40	26.00	25.70	26.00	15,159
24 Feb 23	26.10000 +0.80	26.10	25.10	25.20	8,896
23 Feb 23	25.30000 +0.10	25.50	25.30	25.40	5,233
22 Feb 23	25.20000 -0.40	25.60	25.20	25.40	6,663
21 Feb 23	25.60000 +0.10	25.60	25.30	25.40	2,689
20 Feb 23	25.50000 +0.20	25.50	25.30	25.30	927
17 Feb 23	25.30000 +0.00	25.30	24.90	24.90	7,006
16 Feb 23	25.30000 +0.30	25.30	25.00	25.00	10,495
15 Feb 23	25.00000 +0.20	25.30	24.80	25.00	1,765
14 Feb 23	24.80000 -0.20	25.10	24.80	25.10	321
13 Feb 23	25.00000 -0.20	25.30	25.00	25.30	14,774
10 Feb 23	25.20000 +0.10	25.30	24.80	24.90	1,160
09 Feb 23	25.10000 +0.50	25.30	24.90	24.90	2,523
08 Feb 23	24.60000 -0.10	24.80	24.40	24.80	5,160
07 Feb 23	24.70000 +0.00	24.70	24.50	24.50	1,908
06 Feb 23	24.70000 +0.10	24.80	24.40	24.50	3,955
03 Feb 23	24.60000 -0.30	24.90	24.50	24.70	3,091
02 Feb 23	24.90000 +0.00	24.90	24.50	24.90	4,936
01 Feb 23	24.90000 +0.30	24.90	24.50	24.60	1,708
31 Jan 23	24.60000 +0.00	24.80	24.50	24.60	650
30 Jan 23	24.60000 -0.30	25.00	24.50	24.70	4,178
27 Jan 23	24.90000 +0.00	25.00	24.70	24.80	973
26 Jan 23	24.90000 +0.20	24.90	24.60	24.80	731
25 Jan 23	24.70000 -0.20	25.00	24.60	25.00	4,303
24 Jan 23	24.90000 +0.00	24.90	24.80	24.90	2,016
23 Jan 23	24.90000 +0.30	25.00	24.70	24.80	3,823
20 Jan 23	24.60000 -0.30	24.90	24.60	24.90	1,690
19 Jan 23	24.90000 +0.20	25.00	24.70	24.90	753
18 Jan 23	24.70000 +0.20	25.00	24.60	24.70	5,316
17 Jan 23	24.50000 -0.50	24.80	24.50	24.80	2,258
16 Jan 23	25.00000 +0.70	25.10	24.50	24.80	7,610
13 Jan 23	24.30000 -0.40	24.60	24.20	24.50	1,558
12 Jan 23	24.70000 +0.50	25.40	24.20	24.30	6,621
11 Jan 23	24.20000 +0.00	24.30	24.20	24.30	2,203
10 Jan 23	24.20000 +0.20	24.20	24.20	24.20	42
09 Jan 23	24.00000 +0.10	24.40	23.70	24.00	6,633
06 Jan 23	23.90000 -0.50	24.60	23.80	24.60	3,110
05 Jan 23	24.40000 -0.60	25.40	24.20	25.10	6,430
04 Jan 23	25.00000 +0.00	25.10	25.00	25.00	859
03 Jan 23	25.00000 +0.10	25.00	25.00	25.00	41
02 Jan 23	24.90000 +0.80	24.90	24.30	24.30	1,674
30 Dec 22	24.10000 +1.10	24.20	23.20	23.20	3,970
29 Dec 22	23.00000 +0.30	23.20	22.90	22.90	2,556
28 Dec 22	22.70000 +0.00	23.20	22.70	22.90	2,881
27 Dec 22	22.70000 -0.30	23.60	22.60	23.20	6,566
23 Dec 22	23.00000 -0.20	23.20	23.00	23.20	2,413
22 Dec 22	23.20000 -0.30	23.70	23.20	23.60	2,107
21 Dec 22	23.50000 +0.60	23.50	22.90	22.90	3,727
20 Dec 22	22.90000 -0.40	23.40	22.60	22.60	4,881
19 Dec 22	23.30000 -0.20	23.70	23.10	23.40	5,718
16 Dec 22	23.50000 -0.20	24.00	23.30	23.80	2,849
15 Dec 22	23.70000 -0.70	24.40	23.70	24.30	7,686
14 Dec 22	24.40000 +0.40	24.50	23.90	23.90	2,307
13 Dec 22	24.00000 +0.00	24.50	23.80	24.00	6,683
12 Dec 22	24.00000 +0.10	24.70	23.90	23.90	11,458
09 Dec 22	23.90000 -0.20	24.20	23.90	24.20	4,535
08 Dec 22	24.10000 -0.50	24.70	24.10	24.50	1,317
07 Dec 22	24.60000 +0.00	24.70	24.40	24.50	3,685
06 Dec 22	24.60000 -0.50	25.10	24.50	25.10	4,601
05 Dec 22	25.10000 -0.40	25.70	25.10	25.40	9,400
02 Dec 22	25.50000 +0.20	25.50	25.30	25.30	683
01 Dec 22	25.30000 -0.20	25.90	25.10	25.40	4,086
30 Nov 22	25.50000 +0.00	25.90	25.20	25.50	9,664
29 Nov 22	25.50000 -0.30	26.00	25.40	25.90	3,275
28 Nov 22	25.80000 -0.20	26.20	25.40	26.20	3,762
25 Nov 22	26.00000 +0.00	26.20	25.80	26.10	6,572
24 Nov 22	26.00000 -0.10	26.60	25.90	26.20	12,113
23 Nov 22	26.10000 +0.00	26.40	25.90	26.00	2,806
22 Nov 22	26.10000 -0.10	26.50	25.90	26.40	4,748
21 Nov 22	26.20000 +0.30	26.50	25.70	26.10	11,935
18 Nov 22	25.90000 +0.40	26.10	25.50	25.60	3,499
17 Nov 22	25.50000 -0.50	26.10	25.50	26.10	2,286
16 Nov 22	26.00000 +0.00	26.40	25.60	26.20	6,009
15 Nov 22	26.00000 +0.00	26.30	25.80	26.20	5,147
14 Nov 22	26.00000 -0.20	26.50	25.90	26.10	10,475
11 Nov 22	26.20000 +1.00	26.20	25.30	25.40	3,951
10 Nov 22	25.20000 +0.10	25.50	24.80	25.10	3,613
09 Nov 22	25.10000 -0.10	25.40	24.90	24.90	4,867
08 Nov 22	25.20000 -0.10	25.30	25.10	25.20	814
07 Nov 22	25.30000 +0.30	25.30	25.00	25.10	1,750
04 Nov 22	25.00000 -0.10	25.10	24.80	25.10	362
03 Nov 22	25.10000 -0.10	25.40	25.00	25.00	2,609
02 Nov 22	25.20000 +0.10	25.40	25.20	25.20	1,731
01 Nov 22	25.10000 -0.10	25.50	25.00	25.40	1,370
31 Oct 22	25.20000 +0.40	25.30	24.60	24.60	3,831
28 Oct 22	24.80000 +0.30	24.80	24.20	24.30	844
27 Oct 22	24.50000 +0.20	24.60	24.30	24.40	1,811
26 Oct 22	24.30000 +0.00	24.60	24.20	24.50	3,833
25 Oct 22	24.30000 +0.00	24.50	24.20	24.50	451
24 Oct 22	24.30000 +0.30	24.30	24.00	24.10	3,005
21 Oct 22	24.00000 +0.00	24.00	23.20	23.80	2,033
20 Oct 22	24.00000 +0.70	24.20	23.20	23.20	3,983
19 Oct 22	23.30000 -0.30	23.70	22.60	23.70	4,906
18 Oct 22	23.60000 +0.60	23.70	23.00	23.30	6,640
17 Oct 22	23.00000 +1.30	23.00	21.50	21.80	14,888
14 Oct 22	21.70000 +0.10	21.80	21.50	21.80	5,819
13 Oct 22	21.60000 +0.00	22.10	21.50	21.50	3,524
12 Oct 22	21.60000 -0.40	22.20	21.50	22.20	2,219
11 Oct 22	22.00000 -0.40	22.30	22.00	22.30	1,113
10 Oct 22	22.40000 +0.10	22.50	22.20	22.50	1,571
07 Oct 22	22.30000 +0.20	22.50	22.20	22.30	1,342
06 Oct 22	22.10000 +0.20	22.50	22.10	22.30	1,461
05 Oct 22	21.90000 -0.30	22.50	21.90	22.20	2,743
04 Oct 22	22.20000 +0.70	22.50	21.70	21.70	3,015
03 Oct 22	21.50000 -0.40	21.90	21.50	21.70	1,241
30 Sep 22	21.90000 +0.30	22.00	21.50	21.90	3,520
29 Sep 22	21.60000 +0.10	22.30	21.50	22.30	3,693
28 Sep 22	21.50000 -0.90	22.40	21.50	22.40	5,860
27 Sep 22	22.40000 +0.30	23.00	22.30	22.40	4,282
26 Sep 22	22.10000 -0.30	23.50	22.10	22.70	4,531
23 Sep 22	22.40000 -1.70	24.00	22.00	23.90	11,172
22 Sep 22	24.10000 -0.70	25.00	23.90	25.00	2,956
21 Sep 22	24.80000 -0.10	25.00	24.70	25.00	34
20 Sep 22	24.90000 -0.10	25.30	24.50	25.30	3,442
19 Sep 22	25.00000 +0.00	26.30	25.00	25.10	13,851
16 Sep 22	25.00000 -0.10	26.00	25.00	25.00	19,279
15 Sep 22	25.10000 +0.80	25.50	24.30	24.30	13,945
14 Sep 22	24.30000 -0.70	25.00	24.30	25.00	3,261
13 Sep 22	25.00000 +0.20	25.80	25.00	25.00	3,668
12 Sep 22	24.80000 +0.00	25.10	24.60	24.60	4,055
09 Sep 22	24.80000 -1.00	25.80	24.50	25.50	6,268
08 Sep 22	25.80000 +1.60	25.80	24.30	24.50	2,568
07 Sep 22	24.20000 -0.90	25.00	24.20	25.00	1,873
06 Sep 22	25.10000 +0.10	25.30	24.70	24.90	1,847
05 Sep 22	25.00000 -0.40	25.20	24.60	24.80	4,916
02 Sep 22	25.40000 +1.90	25.70	23.80	23.80	3,396
01 Sep 22	23.50000 -1.60	25.50	23.50	24.90	5,037
31 Aug 22	25.10000 -0.60	26.00	25.10	25.60	2,870
30 Aug 22	25.70000 +0.60	26.60	25.40	25.40	3,605
29 Aug 22	25.10000 -0.30	25.30	24.60	25.20	5,379
26 Aug 22	25.40000 +0.60	25.40	24.30	25.10	6,530
25 Aug 22	24.80000 -0.80	25.40	24.70	25.40	1,629
24 Aug 22	25.60000 -0.10	25.70	25.60	25.70	10,551
23 Aug 22	25.70000 +0.60	25.90	25.30	25.30	15,382
22 Aug 22	25.10000 -0.90	27.50	24.70	26.50	47,293
19 Aug 22	26.00000 +0.00	26.80	26.00	26.00	7,700
18 Aug 22	26.00000 +0.20	26.00	25.50	25.50	6,869
17 Aug 22	25.80000 -0.40	26.10	25.20	26.10	4,550
16 Aug 22	26.20000 +0.50	26.20	25.60	25.70	4,670
15 Aug 22	25.70000 -1.00	26.30	25.70	26.20	4,086
12 Aug 22	26.70000 +1.00	26.70	26.20	26.20	3,963
11 Aug 22	25.70000 +0.20	26.10	25.30	25.30	1,791
10 Aug 22	25.50000 +0.00	25.70	25.20	25.70	1,477
09 Aug 22	25.50000 -0.30	25.90	25.30	25.90	4,123
08 Aug 22	25.80000 +0.80	26.30	25.10	25.10	3,837
05 Aug 22	25.00000 -0.70	26.30	25.00	26.00	4,815
04 Aug 22	25.70000 -0.60	26.60	25.50	26.40	2,671
03 Aug 22	26.30000 -0.20	26.60	26.30	26.50	2,051
02 Aug 22	26.50000 -0.30	27.10	26.50	27.00	2,123
01 Aug 22	26.80000 +0.50	27.10	26.40	26.60	2,537
29 Jul 22	26.30000 +0.00	26.60	26.30	26.40	1,185
28 Jul 22	26.30000 +0.40	26.60	26.00	26.00	1,968
27 Jul 22	25.90000 +0.90	26.00	24.90	24.90	1,754
26 Jul 22	25.00000 -0.30	25.20	24.60	25.20	1,643
25 Jul 22	25.30000 -0.40	26.40	25.30	25.60	8,567
22 Jul 22	25.70000 -0.80	26.70	25.70	26.50	1,881
21 Jul 22	26.50000 +0.60	26.80	26.00	26.20	4,117
20 Jul 22	25.90000 +0.80	26.10	24.90	25.20	3,926
19 Jul 22	25.10000 +0.10	25.20	24.80	24.80	1,865
18 Jul 22	25.00000 +0.20	25.10	24.50	24.80	6,617
15 Jul 22	24.80000 +1.10	24.80	23.80	24.00	4,145
14 Jul 22	23.70000 -0.10	24.40	23.60	24.00	7,619
13 Jul 22	23.80000 -0.70	24.80	23.40	24.80	1,172
12 Jul 22	24.50000 -0.30	24.80	24.20	24.80	2,450
11 Jul 22	24.80000 +0.60	25.10	24.20	24.30	7,013
08 Jul 22	24.20000 +0.20	24.40	23.90	23.90	1,940
07 Jul 22	24.00000 +0.90	24.00	23.20	23.20	2,643
06 Jul 22	23.10000 +0.20	23.10	22.70	22.70	1,401
05 Jul 22	22.90000 -1.30	24.30	22.90	24.30	4,551
04 Jul 22	24.20000 -0.10	24.60	23.90	24.20	5,636
01 Jul 22	24.30000 +0.40	24.70	24.00	24.00	3,129
30 Jun 22	23.90000 -1.00	24.90	23.40	24.90	5,668
29 Jun 22	24.90000 -1.30	25.80	24.50	25.80	9,189
28 Jun 22	26.20000 +0.60	26.30	25.70	26.10	3,170
27 Jun 22	25.60000 -0.10	26.40	25.50	25.50	5,119
24 Jun 22	25.70000 -0.10	26.10	25.50	25.90	4,028
23 Jun 22	25.80000 -0.80	26.60	25.50	26.60	5,266
22 Jun 22	26.60000 -0.50	27.30	26.30	27.20	6,366
21 Jun 22	27.10000 +0.40	28.10	26.80	26.80	4,902
20 Jun 22	26.70000 +0.40	27.80	26.50	26.70	9,310
17 Jun 22	26.30000 +1.30	27.40	24.70	25.10	18,342
16 Jun 22	25.00000 -1.60	26.60	25.00	26.60	4,975
15 Jun 22	26.60000 +1.50	26.60	25.30	25.40	2,484
14 Jun 22	25.10000 -0.70	26.50	24.80	26.10	8,965
13 Jun 22	25.80000 -2.40	28.00	25.80	27.80	9,648
10 Jun 22	28.20000 +0.30	28.20	27.90	28.10	3,243
09 Jun 22	27.90000 -0.40	28.30	27.90	28.30	5,953
08 Jun 22	28.30000 +0.10	28.70	28.30	28.30	2,076
07 Jun 22	28.20000 +0.20	28.30	27.90	27.90	3,299
06 Jun 22	28.00000 +0.20	28.40	27.90	28.20	1,945
03 Jun 22	27.80000 -0.50	28.90	27.80	28.50	8,829
02 Jun 22	28.30000 +0.60	28.30	27.80	27.80	7,914
01 Jun 22	27.70000 +0.40	27.90	26.90	27.60	6,378
31 May 22	27.30000 +0.90	27.80	26.10	26.20	44,823
30 May 22	26.40000 +0.50	27.00	25.80	25.80	13,426
27 May 22	25.90000 +1.30	26.20	24.50	24.90	7,741
26 May 22	24.60000 +0.10	24.60	24.60	24.60	675
25 May 22	24.50000 +0.30	24.50	23.80	24.10	4,150
24 May 22	24.20000 +0.40	24.20	23.40	23.40	3,160
23 May 22	23.80000 +0.10	24.00	23.50	23.90	5,152
20 May 22	23.70000 -0.10	24.10	23.50	23.90	4,418
19 May 22	23.80000 +0.10	23.90	23.50	23.90	6,064
18 May 22	23.70000 +0.30	24.20	23.40	23.40	14,840
17 May 22	23.40000 +0.00	23.60	23.40	23.50	2,975
16 May 22	23.40000 +0.20	23.50	23.00	23.00	217
13 May 22	23.20000 +0.50	23.40	23.00	23.00	2,049
12 May 22	22.70000 +0.20	22.90	21.50	22.00	7,935
11 May 22	22.50000 +0.60	22.90	22.10	22.20	5,097
10 May 22	21.90000 -0.60	22.90	21.90	22.70	7,937
09 May 22	22.50000 -0.60	23.30	22.50	23.30	2,442
06 May 22	23.10000 -1.30	24.60	23.10	24.60	2,876
05 May 22	24.40000 +0.30	24.60	24.30	24.40	494
04 May 22	24.10000 +0.10	24.50	24.10	24.20	1,137
03 May 22	24.00000 +0.20	24.40	23.80	23.90	9,479
02 May 22	23.80000 -0.90	25.00	23.80	25.00	9,378
29 Apr 22	24.70000 +0.40	25.00	24.60	24.60	5,289
28 Apr 22	24.30000 -0.60	24.90	24.30	24.90	2,776
27 Apr 22	24.90000 +0.20	24.90	24.40	24.60	7,473
26 Apr 22	24.70000 +0.80	25.00	24.20	24.30	6,253
25 Apr 22	23.90000 -0.60	24.70	23.90	24.50	7,010
22 Apr 22	24.50000 -0.50	24.80	24.40	24.80	2,085
21 Apr 22	25.00000 +1.90	25.00	23.70	23.80	6,237
20 Apr 22	23.10000 +0.30	23.10	22.60	22.60	911
19 Apr 22	22.80000 +0.20	22.90	22.50	22.90	2,470
14 Apr 22	22.60000 -0.30	22.90	22.60	22.90	1,764
13 Apr 22	22.90000 +0.20	23.00	22.60	22.60	2,634
12 Apr 22	22.70000 -0.70	23.50	22.70	23.30	4,246
11 Apr 22	23.40000 +0.00	23.60	23.10	23.10	5,764
08 Apr 22	23.40000 +0.30	23.70	23.40	23.40	3,551
07 Apr 22	23.10000 -0.40	23.80	23.10	23.80	2,018
06 Apr 22	23.50000 +0.00	24.00	23.50	23.70	3,595
05 Apr 22	23.50000 -0.90	24.50	23.50	24.10	15,227
04 Apr 22	24.40000 +0.00	25.10	23.90	25.10	4,365
01 Apr 22	24.40000 +0.50	25.20	24.00	24.20	7,889
31 Mar 22	23.90000 -0.20	24.30	23.90	24.00	248
30 Mar 22	24.10000 -0.40	24.40	23.70	24.40	2,872
29 Mar 22	24.50000 +0.60	24.50	24.00	24.30	3,924
28 Mar 22	23.90000 +0.20	24.40	23.90	24.00	1,694
25 Mar 22	23.70000 -0.50	24.50	23.70	24.20	5,358
24 Mar 22	24.20000 +0.20	24.50	24.20	24.30	3,050
23 Mar 22	24.00000 +0.50	25.00	23.70	24.10	14,056
22 Mar 22	23.50000 +0.10	23.50	23.10	23.40	983
21 Mar 22	23.40000 +0.20	23.50	23.40	23.40	285
18 Mar 22	23.20000 -0.40	23.70	23.20	23.70	998
17 Mar 22	23.60000 +0.00	24.00	23.60	23.80	315
16 Mar 22	23.60000 +1.10	23.60	22.70	22.70	3,599
15 Mar 22	22.50000 -0.20	22.80	22.40	22.70	1,408
14 Mar 22	22.70000 +0.60	22.70	22.40	22.40	1,952
11 Mar 22	22.10000 +0.00	22.50	22.00	22.10	2,343
10 Mar 22	22.10000 +0.70	22.90	21.80	21.80	2,261
09 Mar 22	21.40000 +1.40	22.10	21.40	21.40	1,648
08 Mar 22	20.00000 -0.30	21.10	19.90	20.00	6,975
07 Mar 22	20.30000 -1.40	21.70	19.40	20.80	19,700
04 Mar 22	21.70000 -0.40	21.70	21.00	21.70	3,997
03 Mar 22	22.10000 +0.40	22.10	21.50	21.70	349
02 Mar 22	21.70000 +0.30	22.00	20.90	21.10	4,536
01 Mar 22	21.40000 -1.10	22.90	21.40	22.90	2,603
28 Feb 22	22.50000 +0.20	22.60	21.50	22.10	22,069
25 Feb 22	22.30000 -0.10	23.00	21.90	22.90	8,653
24 Feb 22	22.40000 -0.90	22.50	21.70	22.50	7,552
23 Feb 22	23.30000 +0.10	23.60	23.20	23.30	3,041
22 Feb 22	23.20000 -0.50	23.40	22.30	22.30	4,408
21 Feb 22	23.70000 -0.10	23.90	23.10	23.90	7,377
18 Feb 22	23.80000 +0.10	24.00	23.60	23.70	4,278
17 Feb 22	23.70000 +0.30	24.00	23.50	23.50	3,583
16 Feb 22	23.40000 -0.50	24.00	23.40	23.90	666
15 Feb 22	23.90000 +1.10	23.90	22.80	22.80	12,269
14 Feb 22	22.80000 -1.20	24.00	21.80	24.00	13,267
11 Feb 22	24.00000 -0.30	24.30	24.00	24.10	899
10 Feb 22	24.30000 +0.20	24.50	24.10	24.20	494
09 Feb 22	24.10000 +0.20	24.40	23.90	23.90	2,466
08 Feb 22	23.90000 +0.00	24.20	23.90	23.90	642
07 Feb 22	23.90000 -0.90	24.80	23.80	24.80	3,509
04 Feb 22	24.80000 +0.80	25.00	24.30	24.30	3,558
03 Feb 22	24.00000 -0.50	24.50	24.00	24.30	287
02 Feb 22	24.50000 +0.20	24.60	24.10	24.30	3,465
01 Feb 22	24.30000 +0.20	24.50	24.30	24.30	952
31 Jan 22	24.10000 -0.30	24.50	23.80	24.50	2,464
28 Jan 22	24.40000 +0.00	24.60	24.30	24.60	4,689
27 Jan 22	24.40000 +0.00	24.60	24.40	24.50	2,388
26 Jan 22	24.40000 +0.10	24.70	24.30	24.30	2,752
25 Jan 22	24.30000 -0.10	24.60	24.20	24.40	3,748
24 Jan 22	24.40000 +0.00	24.40	24.00	24.40	25,956
21 Jan 22	24.40000 +0.10	24.70	24.30	24.30	774
20 Jan 22	24.30000 +0.00	24.60	24.30	24.40	1,550
19 Jan 22	24.30000 +0.00	24.50	24.30	24.40	2,030
18 Jan 22	24.30000 -0.10	24.50	24.30	24.40	1,274
17 Jan 22	24.40000 -0.20	24.90	24.40	24.90	1,366
14 Jan 22	24.60000 -0.20	24.90	24.60	24.90	478
13 Jan 22	24.80000 +0.40	25.00	24.50	24.80	1,940
12 Jan 22	24.40000 -0.30	25.10	24.40	24.80	2,063
11 Jan 22	24.70000 +0.10	25.40	24.40	24.40	4,182
10 Jan 22	24.60000 -0.10	25.00	24.10	24.70	5,721
07 Jan 22	24.70000 -0.10	24.90	24.30	24.50	3,144
06 Jan 22	24.80000 +0.10	25.10	24.70	24.90	1,629
05 Jan 22	24.70000 -0.40	25.50	24.70	25.40	2,129
04 Jan 22	25.10000 -0.60	25.90	24.60	25.80	5,716
03 Jan 22	25.70000 +0.20	25.90	25.50	25.70	2,863
30 Dec 21	25.50000 +0.60	25.50	25.30	25.30	2,158
29 Dec 21	24.90000 +0.00	25.30	24.90	25.20	1,714
28 Dec 21	24.90000 -0.30	25.30	24.90	25.00	1,374
27 Dec 21	25.20000 +0.40	25.40	24.90	24.90	1,408
23 Dec 21	24.80000 +0.30	25.00	24.60	24.70	638
22 Dec 21	24.50000 -0.60	24.80	24.40	24.80	1,173
21 Dec 21	25.10000 +0.60	25.10	24.40	24.40	3,000
20 Dec 21	24.50000 +0.30	24.50	23.90	24.30	6,269
17 Dec 21	24.20000 -1.00	25.20	24.20	25.20	6,142
16 Dec 21	25.20000 +0.40	25.30	25.00	25.10	1,264
15 Dec 21	24.80000 -0.40	25.30	24.80	25.30	1,380
14 Dec 21	25.20000 +0.00	25.40	25.00	25.00	1,483
13 Dec 21	25.20000 -0.10	25.70	24.70	24.70	4,192
10 Dec 21	25.30000 +0.80	25.40	24.30	24.30	3,559
09 Dec 21	24.50000 -0.50	25.10	24.50	24.80	3,436
08 Dec 21	25.00000 +0.90	25.20	24.10	24.10	4,362
07 Dec 21	24.10000 -0.20	24.50	23.70	24.10	7,015
06 Dec 21	24.30000 -0.30	24.90	23.70	24.90	3,982
03 Dec 21	24.60000 +0.00	25.10	24.50	24.50	1,395
02 Dec 21	24.60000 -0.40	24.90	24.20	24.70	2,051
01 Dec 21	25.00000 -0.10	25.40	24.80	25.40	757
30 Nov 21	25.10000 +0.90	25.10	23.90	24.00	5,151
29 Nov 21	24.20000 +0.00	25.10	23.90	24.40	12,747
26 Nov 21	24.20000 -1.20	25.10	24.20	24.90	15,864
25 Nov 21	25.40000 +0.80	25.40	24.20	24.30	3,779
24 Nov 21	24.60000 -0.30	24.80	24.20	24.80	7,976
23 Nov 21	24.90000 +0.30	24.90	24.20	24.50	5,821
22 Nov 21	24.60000 +0.80	24.70	23.50	23.70	9,470
19 Nov 21	23.80000 +0.90	24.30	23.60	24.20	16,157
18 Nov 21	22.90000 -0.30	23.90	22.70	23.00	10,774
17 Nov 21	23.20000 -0.10	23.50	23.00	23.30	2,452
16 Nov 21	23.30000 -0.40	23.70	23.30	23.40	1,341
15 Nov 21	23.70000 +0.20	24.00	23.40	23.80	8,202
12 Nov 21	23.50000 -0.30	24.00	23.50	23.80	2,903
11 Nov 21	23.80000 +0.40	23.90	23.20	23.40	10,094
10 Nov 21	23.40000 -0.40	24.00	23.40	23.80	3,005
09 Nov 21	23.80000 +0.20	23.80	23.50	23.70	1,356
08 Nov 21	23.60000 -0.30	23.80	23.50	23.80	1,948
05 Nov 21	23.90000 +0.10	24.00	23.70	23.70	567
04 Nov 21	23.80000 -0.10	24.00	23.60	23.80	1,934
03 Nov 21	23.90000 +0.00	24.10	23.70	23.80	5,814
02 Nov 21	23.90000 +0.40	23.90	23.50	23.60	661
01 Nov 21	23.50000 -0.10	23.90	23.30	23.80	4,883
29 Oct 21	23.60000 +0.00	23.80	23.40	23.50	3,791
28 Oct 21	23.60000 -0.30	23.90	23.50	23.80	2,669
27 Oct 21	23.90000 -0.30	24.40	23.70	24.30	6,488
26 Oct 21	24.20000 +0.10	24.30	23.80	23.80	3,286
25 Oct 21	24.10000 +0.30	24.10	23.50	23.80	2,613
22 Oct 21	23.80000 -0.30	24.10	22.90	23.80	4,974
21 Oct 21	24.10000 -0.50	24.90	24.00	24.50	4,467
20 Oct 21	24.60000 -0.30	24.90	24.50	24.70	1,551
19 Oct 21	24.90000 -0.10	25.10	24.80	25.00	2,358
18 Oct 21	25.00000 +0.00	25.20	24.90	24.90	1,950
15 Oct 21	25.00000 +0.00	25.20	24.90	25.20	1,397
14 Oct 21	25.00000 -0.10	25.50	24.70	25.30	3,808
13 Oct 21	25.10000 +0.10	25.40	24.80	25.00	6,770
12 Oct 21	25.00000 +0.00	25.20	24.80	25.10	3,261
11 Oct 21	25.00000 +0.10	25.40	25.00	25.10	3,850
08 Oct 21	24.90000 -0.30	25.50	24.90	25.10	4,910
07 Oct 21	25.20000 +0.20	25.70	25.00	25.00	14,407
06 Oct 21	25.00000 -0.10	25.20	24.70	25.00	1,321
05 Oct 21	25.10000 -0.40	25.80	25.10	25.70	2,944
04 Oct 21	25.50000 -0.20	25.90	25.50	25.60	6,120
01 Oct 21	25.70000 +0.70	25.70	24.50	24.70	4,793
30 Sep 21	25.00000 -0.50	25.80	25.00	25.70	3,582
29 Sep 21	25.50000 +0.50	25.90	25.20	25.20	2,582
28 Sep 21	25.00000 -0.90	26.00	25.00	25.70	6,618
27 Sep 21	25.90000 +0.90	25.90	25.20	25.50	2,887
24 Sep 21	25.00000 -0.40	25.90	24.60	25.40	5,971
23 Sep 21	25.40000 +0.20	25.60	25.40	25.60	3,029
22 Sep 21	25.20000 -0.40	25.90	25.20	25.40	5,405
21 Sep 21	25.60000 -0.20	26.00	25.60	25.90	4,691
20 Sep 21	25.80000 +0.00	25.90	25.50	25.60	5,731
17 Sep 21	25.80000 -0.30	26.00	25.70	25.90	2,355
16 Sep 21	26.10000 +0.20	26.10	25.60	25.90	4,087
15 Sep 21	25.90000 +0.00	25.90	25.60	25.90	2,984
14 Sep 21	25.90000 +0.00	25.90	25.60	25.60	3,869
13 Sep 21	25.90000 +0.30	26.10	25.40	25.90	8,850
10 Sep 21	25.60000 -0.30	26.00	25.60	26.00	1,862
09 Sep 21	25.90000 +0.40	25.90	25.40	25.60	2,954
08 Sep 21	25.50000 -0.40	25.90	25.50	25.70	3,201
07 Sep 21	25.90000 +0.10	25.90	25.40	25.80	7,985
06 Sep 21	25.80000 +0.00	26.00	25.50	26.00	3,867
03 Sep 21	25.80000 +0.10	26.00	25.70	25.90	3,590
02 Sep 21	25.70000 -0.30	26.10	25.60	26.10	7,053
01 Sep 21	26.00000 +0.20	26.20	25.70	26.20	5,859
31 Aug 21	25.80000 +1.60	26.30	24.30	24.40	27,667
30 Aug 21	24.20000 +0.80	24.40	23.50	23.50	13,275
27 Aug 21	23.40000 +0.60	23.40	23.00	23.00	651
26 Aug 21	22.80000 -0.10	23.40	22.80	23.00	1,092
25 Aug 21	22.90000 -0.30	23.50	22.90	23.20	2,175
24 Aug 21	23.20000 +0.60	23.40	22.90	22.90	2,936
23 Aug 21	22.60000 +0.10	23.50	22.60	22.70	6,114
20 Aug 21	22.50000 +0.00	22.50	22.10	22.50	1,203
19 Aug 21	22.50000 -0.80	23.30	22.10	23.30	4,734
18 Aug 21	23.30000 -0.40	23.60	23.00	23.40	9,956
17 Aug 21	23.70000 +1.90	23.80	21.40	21.60	16,035
16 Aug 21	21.80000 +0.30	21.80	21.50	21.60	1,601
13 Aug 21	21.50000 -0.10	21.80	21.50	21.70	1,174
12 Aug 21	21.60000 +0.30	21.70	21.30	21.30	4,148
11 Aug 21	21.30000 +0.40	21.30	20.90	20.90	2,569
10 Aug 21	20.90000 -0.10	21.00	20.60	21.00	4,490
09 Aug 21	21.00000 -0.40	21.30	21.00	21.30	1,520
06 Aug 21	21.40000 +0.20	21.60	21.20	21.20	3,144
05 Aug 21	21.20000 -0.20	21.50	20.80	21.50	3,180
04 Aug 21	21.40000 +0.00	21.50	21.40	21.40	516
03 Aug 21	21.40000 -0.30	21.60	21.40	21.50	489
02 Aug 21	21.70000 +0.10	21.80	21.50	21.80	2,089
30 Jul 21	21.60000 -0.10	21.90	21.60	21.80	948
29 Jul 21	21.70000 -0.40	22.00	21.70	22.00	652
28 Jul 21	22.10000 +0.40	22.30	21.80	21.80	4,098
27 Jul 21	21.70000 +0.20	21.70	21.40	21.40	2,318
26 Jul 21	21.50000 +0.00	21.80	21.50	21.60	3,406
23 Jul 21	21.50000 +0.40	21.50	21.50	21.50	2,772
22 Jul 21	21.10000 -0.20	21.50	21.10	21.30	1,436
21 Jul 21	21.30000 +0.10	21.30	21.00	21.00	1,984
20 Jul 21	21.20000 +0.20	21.20	20.80	21.10	1,171
19 Jul 21	21.00000 -0.60	21.80	21.00	21.80	6,063
16 Jul 21	21.60000 +0.30	21.60	21.20	21.50	2,926
15 Jul 21	21.30000 -0.20	21.90	21.30	21.60	5,263
14 Jul 21	21.50000 -0.20	21.60	21.10	21.50	3,854
13 Jul 21	21.70000 +0.20	21.70	21.40	21.50	3,198
12 Jul 21	21.50000 -0.10	21.80	21.50	21.60	3,225
09 Jul 21	21.60000 +0.90	21.60	21.10	21.50	4,623
08 Jul 21	20.70000 -0.50	21.30	20.70	21.30	3,220
07 Jul 21	21.20000 -0.60	21.90	20.80	21.80	12,904
06 Jul 21	21.80000 -0.10	22.00	21.70	21.80	2,477
05 Jul 21	21.90000 +0.20	22.00	21.10	21.50	5,430
02 Jul 21	21.70000 +0.40	21.80	21.30	21.50	4,794
01 Jul 21	21.30000 +0.80	21.30	20.50	20.80	2,849
30 Jun 21	20.50000 -0.30	21.20	20.40	21.00	5,797
29 Jun 21	20.80000 -0.20	21.10	20.60	21.10	2,637
28 Jun 21	21.00000 +0.00	21.10	20.70	21.00	5,104
25 Jun 21	21.00000 +0.10	21.10	20.90	21.00	2,404
24 Jun 21	20.90000 -0.10	21.30	20.90	21.00	5,772
23 Jun 21	21.00000 +0.00	21.00	20.30	21.00	4,344
22 Jun 21	21.00000 +0.30	21.00	20.50	20.80	2,788
21 Jun 21	20.70000 -0.70	21.40	20.50	21.40	4,386
18 Jun 21	21.40000 -0.40	21.90	21.40	21.90	4,294
17 Jun 21	21.80000 -0.20	22.00	21.70	22.00	1,502
16 Jun 21	22.00000 -0.10	22.10	21.50	22.10	6,841
15 Jun 21	22.10000 +0.20	22.20	21.90	22.00	1,462
14 Jun 21	21.90000 +0.00	22.00	21.70	22.00	1,990
11 Jun 21	21.90000 +0.30	21.90	21.30	21.60	2,599
10 Jun 21	21.60000 -0.50	22.30	21.60	22.20	2,167
09 Jun 21	22.10000 -0.10	22.90	22.00	22.10	3,354
08 Jun 21	22.20000 +0.40	22.30	21.80	21.80	3,255
07 Jun 21	21.80000 +0.30	21.90	21.60	21.80	3,847
04 Jun 21	21.50000 -0.70	22.20	21.10	22.20	4,816
03 Jun 21	22.20000 -0.20	22.30	22.10	22.30	575
02 Jun 21	22.40000 +0.20	22.40	22.00	22.30	2,223
01 Jun 21	22.20000 +0.50	22.20	21.70	21.90	1,258
31 May 21	21.70000 +0.30	22.00	21.40	21.40	1,277
28 May 21	21.40000 -0.10	21.60	21.30	21.30	1,986
27 May 21	21.50000 +0.00	21.60	21.30	21.60	1,160
26 May 21	21.50000 -0.10	21.80	21.50	21.80	701
25 May 21	21.60000 -0.10	21.90	21.60	21.70	1,927
21 May 21	21.70000 +0.20	21.70	21.50	21.50	1,058
20 May 21	21.50000 +0.20	21.50	20.90	21.40	2,415
19 May 21	21.30000 +0.10	21.40	21.00	21.00	939
18 May 21	21.20000 +0.10	21.50	21.10	21.40	2,300
17 May 21	21.10000 -0.10	21.20	20.90	21.20	2,402
14 May 21	21.20000 -0.20	21.30	20.90	21.20	1,932
13 May 21	21.40000 +0.10	21.40	20.90	21.10	986
12 May 21	21.30000 +0.30	21.30	20.50	21.00	4,599
11 May 21	21.00000 -0.30	21.30	21.00	21.00	5,029
10 May 21	21.30000 -0.80	22.10	21.10	21.90	7,518
07 May 21	22.10000 +0.20	22.20	21.80	21.90	2,877
06 May 21	21.90000 +0.00	23.00	21.70	21.90	6,794
05 May 21	21.90000 +0.70	21.90	20.90	21.40	6,441
04 May 21	21.20000 -0.90	22.30	21.20	22.00	1,748
03 May 21	22.10000 +0.10	22.40	22.00	22.20	1,429
30 Apr 21	22.00000 +0.00	22.30	21.80	22.00	3,279
29 Apr 21	22.00000 -0.60	22.80	22.00	22.50	6,735
28 Apr 21	22.60000 +0.90	22.60	21.70	21.70	6,334
27 Apr 21	21.70000 -0.10	22.20	21.50	22.10	5,646
26 Apr 21	21.80000 -1.10	23.50	21.80	23.00	9,641
23 Apr 21	22.90000 +0.50	23.00	22.10	22.30	2,615
22 Apr 21	22.40000 +0.10	22.50	22.30	22.50	1,026
21 Apr 21	22.30000 +0.10	22.40	22.00	22.20	3,518
20 Apr 21	22.20000 -0.70	22.80	22.20	22.80	3,096
19 Apr 21	22.90000 +0.70	23.20	22.10	22.10	7,209
16 Apr 21	22.20000 -0.60	22.80	21.90	22.40	19,469
15 Apr 21	22.80000 -0.10	23.20	22.50	23.20	3,336
14 Apr 21	22.90000 -1.00	23.60	22.80	23.60	7,986
13 Apr 21	23.90000 +0.30	24.30	23.60	23.80	1,939
12 Apr 21	23.60000 -0.10	23.70	23.40	23.50	5,596
09 Apr 21	23.70000 +0.10	24.20	23.70	23.70	6,074
08 Apr 21	23.60000 +0.10	24.00	23.20	24.00	4,565
07 Apr 21	23.50000 -0.70	24.70	23.40	24.40	10,693
06 Apr 21	24.20000 +0.40	24.20	23.40	23.80	12,126
01 Apr 21	23.80000 +0.00	23.80	23.30	23.80	3,285
31 Mar 21	23.80000 +0.40	24.40	23.30	23.50	7,642
30 Mar 21	23.40000 -0.10	23.70	23.10	23.50	8,689
29 Mar 21	23.50000 +0.10	23.50	22.80	23.00	5,419
26 Mar 21	23.40000 +1.00	23.50	22.30	22.40	6,643
25 Mar 21	22.40000 -0.30	23.00	22.20	23.00	1,497
24 Mar 21	22.70000 -0.70	23.20	22.70	23.20	3,521
23 Mar 21	23.40000 +0.60	23.50	22.50	22.90	9,098
22 Mar 21	22.80000 -0.20	22.80	22.40	22.80	9,313
19 Mar 21	23.00000 +0.10	23.10	21.90	22.30	4,296
18 Mar 21	22.90000 +0.50	23.50	22.70	22.70	10,341
17 Mar 21	22.40000 -0.30	22.80	22.40	22.60	2,357
16 Mar 21	22.70000 +0.00	22.80	22.10	22.70	3,690
15 Mar 21	22.70000 -0.20	23.30	22.50	23.10	3,335
12 Mar 21	22.90000 +0.10	23.20	22.80	22.80	3,117
11 Mar 21	22.80000 +0.00	23.30	22.80	23.00	4,354
10 Mar 21	22.80000 -0.80	23.30	22.80	23.30	5,176
09 Mar 21	23.60000 +1.00	23.70	22.60	22.60	24,811
08 Mar 21	22.60000 +0.90	22.60	21.50	21.70	13,906
05 Mar 21	21.70000 -0.30	22.20	21.30	22.20	4,901
04 Mar 21	22.00000 -0.70	22.40	21.90	22.30	3,237
03 Mar 21	22.70000 +1.00	22.70	21.60	22.00	5,325
02 Mar 21	21.70000 -0.60	22.30	21.70	22.10	3,086
01 Mar 21	22.30000 +1.20	22.30	21.10	21.10	5,163
26 Feb 21	21.10000 -0.90	21.60	20.80	21.60	11,032
25 Feb 21	22.00000 -0.60	22.70	21.70	22.60	10,382
24 Feb 21	22.60000 +1.80	22.70	21.00	21.00	8,358
23 Feb 21	20.80000 -1.00	21.80	20.80	21.80	6,255
22 Feb 21	21.80000 +1.00	21.90	21.00	21.00	6,229
19 Feb 21	20.80000 -0.80	21.10	20.60	20.90	5,229
18 Feb 21	21.60000 -0.40	22.30	21.60	22.10	8,271
17 Feb 21	22.00000 -0.20	22.60	22.00	22.10	5,466
16 Feb 21	22.20000 +0.10	22.90	22.00	22.20	8,035
15 Feb 21	22.10000 +0.50	22.70	21.90	22.40	22,232
12 Feb 21	21.60000 +1.70	21.60	19.85	19.85	10,427
11 Feb 21	19.90000 +0.15	20.40	19.70	19.75	5,902
10 Feb 21	19.75000 -0.25	20.30	19.45	20.00	7,197
09 Feb 21	20.00000 -0.60	20.50	20.00	20.50	1,849
08 Feb 21	20.60000 -0.40	21.20	20.60	20.90	5,752
05 Feb 21	21.00000 +0.20	21.00	19.95	21.00	10,021
04 Feb 21	20.80000 -1.50	22.40	20.70	22.40	18,989
03 Feb 21	22.30000 +1.60	22.50	21.00	21.00	12,709
02 Feb 21	20.70000 -0.70	21.50	20.60	21.40	16,148
01 Feb 21	21.40000 +1.20	21.40	20.10	20.40	10,466
29 Jan 21	20.20000 +0.30	20.50	19.40	19.85	28,632
28 Jan 21	19.90000 +0.35	19.90	19.40	19.50	43,074
27 Jan 21	19.55000 -0.15	19.75	19.40	19.75	17,579
26 Jan 21	19.70000 -0.05	19.85	19.50	19.85	11,169
25 Jan 21	19.75000 +0.00	19.85	19.55	19.80	8,089
22 Jan 21	19.75000 +0.05	19.80	19.60	19.75	13,934
21 Jan 21	19.70000 +0.00	19.75	19.55	19.60	11,158
20 Jan 21	19.70000 +0.05	19.75	19.60	19.70	13,014
19 Jan 21	19.65000 +0.00	19.80	19.50	19.50	8,016
18 Jan 21	19.65000 +0.35	19.80	19.30	19.50	6,740
15 Jan 21	19.30000 -0.55	19.80	19.20	19.65	10,394
14 Jan 21	19.85000 +0.15	19.85	19.65	19.70	12,126
13 Jan 21	19.70000 +0.05	19.70	19.60	19.65	20,442
12 Jan 21	19.65000 +0.25	19.65	19.40	19.60	13,111
11 Jan 21	19.40000 -0.10	19.60	19.25	19.50	11,678
08 Jan 21	19.50000 +0.00	19.60	19.35	19.50	16,674
07 Jan 21	19.50000 +0.15	19.70	19.25	19.35	40,445
06 Jan 21	19.35000 +0.35	19.60	19.00	19.00	43,836
05 Jan 21	19.00000 -0.20	19.25	18.55	19.10	10,941
04 Jan 21	19.20000 +0.85	19.35	18.50	18.50	15,193
30 Dec 20	18.35000 +0.35	18.55	18.00	18.05	4,582
29 Dec 20	18.00000 -0.90	19.05	17.80	19.05	18,499
28 Dec 20	18.90000 -0.10	19.45	18.70	19.35	13,598
23 Dec 20	19.00000 +0.00	19.50	18.90	18.90	46,672
22 Dec 20	19.00000 +2.05	19.05	17.70	17.70	71,563
21 Dec 20	16.95000 -0.25	17.05	16.40	17.05	6,767
18 Dec 20	17.20000 +0.40	17.20	16.50	16.75	37,525
17 Dec 20	16.80000 +0.00	16.85	16.50	16.65	6,106
16 Dec 20	16.80000 +0.45	16.80	16.30	16.75	5,787
15 Dec 20	16.35000 +0.40	16.45	15.95	15.95	3,097
14 Dec 20	15.95000 +0.20	15.95	15.20	15.50	10,531
11 Dec 20	15.75000 -1.05	16.70	15.65	16.70	7,679
10 Dec 20	16.80000 +0.00	17.45	16.00	17.45	18,099
09 Dec 20	16.80000 +0.35	17.05	16.50	16.60	8,621
08 Dec 20	16.45000 +0.20	16.75	15.85	16.10	10,192
07 Dec 20	16.25000 -1.10	17.55	16.25	17.55	10,266
04 Dec 20	17.35000 +0.45	17.35	16.90	16.95	10,834
03 Dec 20	16.90000 +0.70	17.00	16.35	16.45	8,860
02 Dec 20	16.20000 +0.65	16.60	15.40	15.60	12,106
01 Dec 20	15.55000 +0.70	15.65	15.00	15.00	25,938
30 Nov 20	14.85000 -0.05	15.15	14.85	15.00	7,123
27 Nov 20	14.90000 +0.00	15.00	14.90	15.00	2,271
26 Nov 20	14.90000 -0.10	15.35	14.80	15.15	8,514
25 Nov 20	15.00000 +0.35	15.15	14.75	14.80	11,326
24 Nov 20	14.65000 +0.30	15.45	14.45	14.55	14,817
23 Nov 20	14.35000 +1.30	14.70	13.20	13.30	21,549
20 Nov 20	13.05000 -0.65	13.65	12.90	13.65	13,365
19 Nov 20	13.70000 +0.25	13.80	12.85	13.40	63,309
18 Nov 20	13.45000 +0.00	13.50	13.35	13.35	9,983
17 Nov 20	13.45000 +0.10	13.60	13.25	13.25	40,955
16 Nov 20	13.35000 +0.35	13.65	13.30	13.50	46,176
13 Nov 20	13.00000 +0.70	13.20	12.30	12.35	10,148
12 Nov 20	12.30000 +0.00	12.40	12.20	12.40	1,675
11 Nov 20	12.30000 +0.25	12.40	12.05	12.20	7,674
10 Nov 20	12.05000 -0.05	12.35	12.00	12.10	12,396
09 Nov 20	12.10000 +0.45	12.20	11.60	11.70	5,254
06 Nov 20	11.65000 +0.05	11.65	11.50	11.55	328
05 Nov 20	11.60000 -0.05	11.80	11.45	11.75	5,351
04 Nov 20	11.65000 -0.10	11.90	11.50	11.85	5,628
03 Nov 20	11.75000 +0.40	11.80	11.35	11.35	4,378
02 Nov 20	11.35000 -0.05	11.50	11.35	11.50	2,083
30 Oct 20	11.40000 -0.10	11.60	11.25	11.55	8,746
29 Oct 20	11.50000 +0.05	11.50	11.40	11.40	3,579
28 Oct 20	11.45000 +0.25	11.45	11.05	11.15	6,699
27 Oct 20	11.20000 -0.10	11.45	11.20	11.35	3,542
26 Oct 20	11.30000 -0.10	11.50	11.25	11.40	6,345
23 Oct 20	11.40000 -0.10	11.60	11.40	11.40	12,023
22 Oct 20	11.50000 -0.05	11.65	11.40	11.50	1,695
21 Oct 20	11.55000 -0.05	11.60	11.40	11.60	975
20 Oct 20	11.60000 -0.25	11.85	11.50	11.80	9,700
19 Oct 20	11.85000 -0.15	12.05	11.70	12.05	5,152
16 Oct 20	12.00000 +0.50	12.05	11.40	11.40	22,096
15 Oct 20	11.50000 -0.50	12.05	11.40	12.05	30,523
14 Oct 20	12.00000 +0.00	12.05	11.85	12.00	3,489
13 Oct 20	12.00000 +0.00	12.10	11.85	12.10	2,995
12 Oct 20	12.00000 -0.05	12.05	12.00	12.05	4,029
09 Oct 20	12.05000 +0.15	12.40	11.90	11.90	10,072
08 Oct 20	11.90000 -0.15	12.05	11.90	12.05	3,666
07 Oct 20	12.05000 +0.10	12.05	11.85	11.85	714
06 Oct 20	11.95000 +0.15	12.00	11.85	11.90	2,092
05 Oct 20	11.80000 -0.20	12.05	11.70	12.05	3,162
02 Oct 20	12.00000 +0.00	12.05	11.95	12.00	2,122
01 Oct 20	12.00000 -0.05	12.10	12.00	12.10	3,098
30 Sep 20	12.05000 +0.05	12.15	12.00	12.00	11,068
29 Sep 20	12.00000 +0.20	12.15	11.75	11.90	11,511
28 Sep 20	11.80000 -0.10	12.05	11.70	11.85	10,423
25 Sep 20	11.90000 -0.25	12.15	11.90	12.15	14,343
24 Sep 20	12.15000 +0.20	12.15	11.70	11.85	5,882
23 Sep 20	11.95000 -0.20	12.25	11.85	12.25	10,036
22 Sep 20	12.15000 -0.55	12.75	11.70	12.75	16,328
21 Sep 20	12.70000 -0.60	13.40	12.70	13.40	6,275
18 Sep 20	13.30000 -0.60	14.00	13.30	13.85	4,027
17 Sep 20	13.90000 -0.30	14.20	13.85	14.20	1,600
16 Sep 20	14.20000 -0.30	14.35	14.15	14.35	1,826
15 Sep 20	14.50000 +0.30	14.70	14.30	14.35	7,928
14 Sep 20	14.20000 +0.25	14.45	14.20	14.45	1,938
11 Sep 20	13.95000 -0.05	14.35	13.65	14.05	3,438
10 Sep 20	14.00000 +0.25	14.00	13.65	13.70	593
09 Sep 20	13.75000 +0.50	13.85	13.20	13.25	3,664
08 Sep 20	13.25000 -0.35	13.70	13.25	13.70	752
07 Sep 20	13.60000 -0.25	13.95	13.50	13.95	2,976
04 Sep 20	13.85000 +0.95	13.85	13.05	13.05	6,980
03 Sep 20	12.90000 +0.00	13.20	12.75	12.80	5,800
02 Sep 20	12.90000 -0.55	13.60	12.70	13.60	21,677
01 Sep 20	13.45000 +0.10	13.70	13.30	13.50	5,293
31 Aug 20	13.35000 -0.40	13.90	13.35	13.85	3,525
28 Aug 20	13.75000 -0.15	13.85	13.75	13.85	109
27 Aug 20	13.90000 +0.20	14.00	13.65	13.75	2,417
26 Aug 20	13.70000 -0.10	13.95	13.70	13.90	2,215
25 Aug 20	13.80000 -0.15	14.00	13.75	14.00	3,909
24 Aug 20	13.95000 +0.05	14.10	13.95	14.05	3,169
21 Aug 20	13.90000 -0.50	14.65	13.75	14.50	5,905
20 Aug 20	14.40000 -0.25	14.65	14.40	14.65	1,490
19 Aug 20	14.65000 -0.05	14.80	14.65	14.80	147
18 Aug 20	14.70000 +0.00	14.75	14.70	14.70	285
17 Aug 20	14.70000 -0.10	14.80	14.60	14.75	259
14 Aug 20	14.80000 +0.15	14.90	14.75	14.80	5,568
13 Aug 20	14.65000 +0.20	14.80	14.50	14.50	1,266
12 Aug 20	14.45000 -0.85	15.15	14.35	15.10	11,921
11 Aug 20	15.30000 +0.20	15.35	15.10	15.25	3,457
10 Aug 20	15.10000 -0.20	15.60	15.10	15.60	2,506
07 Aug 20	15.30000 -0.05	15.45	15.25	15.45	666
06 Aug 20	15.35000 -0.30	15.70	15.35	15.55	2,350
05 Aug 20	15.65000 -0.05	15.90	15.60	15.70	1,339
04 Aug 20	15.70000 +0.00	15.80	15.20	15.60	1,984
03 Aug 20	15.70000 +0.40	15.80	15.10	15.30	2,210
31 Jul 20	15.30000 +0.05	15.35	15.10	15.35	2,073
30 Jul 20	15.25000 -0.90	16.20	15.10	16.20	4,124
29 Jul 20	16.15000 +0.00	16.20	16.05	16.20	96
28 Jul 20	16.15000 +0.10	16.25	15.90	16.05	3,964
27 Jul 20	16.05000 -0.85	16.65	16.00	16.50	3,749
24 Jul 20	16.90000 -0.50	17.25	16.70	17.10	2,781
23 Jul 20	17.40000 +0.00	17.45	17.20	17.30	395
22 Jul 20	17.40000 +0.05	17.50	17.20	17.45	978
21 Jul 20	17.35000 +0.00	17.40	17.20	17.40	77
20 Jul 20	17.35000 +0.15	17.40	17.20	17.20	604
17 Jul 20	17.20000 -0.05	17.20	16.80	17.15	1,928
16 Jul 20	17.25000 +0.05	17.45	17.15	17.15	297
15 Jul 20	17.20000 +0.05	17.50	17.20	17.50	108
14 Jul 20	17.15000 -0.10	17.45	17.15	17.40	1,358
13 Jul 20	17.25000 +0.05	17.45	17.25	17.40	1,719
10 Jul 20	17.20000 -0.15	17.40	17.20	17.30	289
09 Jul 20	17.35000 -0.10	17.70	17.35	17.65	5,746
08 Jul 20	17.45000 +0.00	17.80	17.40	17.45	3,576
07 Jul 20	17.45000 -0.15	17.60	17.35	17.40	2,368
06 Jul 20	17.60000 +0.20	18.85	17.30	17.40	7,275
03 Jul 20	17.40000 +0.95	18.00	16.55	16.55	12,641
02 Jul 20	16.45000 +0.75	16.50	15.80	15.90	5,850
01 Jul 20	15.70000 +0.45	15.85	15.30	15.40	1,925
30 Jun 20	15.25000 +0.15	15.70	15.00	15.25	2,482
29 Jun 20	15.10000 +0.30	15.10	14.80	14.95	3,392
26 Jun 20	14.80000 -0.20	15.20	14.80	14.95	2,721
25 Jun 20	15.00000 -0.30	15.45	15.00	15.30	2,314
24 Jun 20	15.30000 -0.40	15.80	15.30	15.65	2,246
23 Jun 20	15.70000 -0.10	15.85	15.50	15.65	2,116
22 Jun 20	15.80000 +0.10	15.95	15.65	15.65	2,059
19 Jun 20	15.70000 +0.00	16.10	15.50	15.70	2,329
18 Jun 20	15.70000 -0.30	16.20	15.70	16.20	2,604
17 Jun 20	16.00000 -0.30	16.50	15.90	16.30	3,626
16 Jun 20	16.30000 +0.30	16.50	16.30	16.40	4,367
15 Jun 20	16.00000 -0.10	16.50	15.95	16.45	4,885
12 Jun 20	16.10000 -0.55	16.70	16.10	16.60	8,858
11 Jun 20	16.65000 -0.50	16.95	16.65	16.85	1,255
10 Jun 20	17.15000 -0.25	17.35	17.00	17.20	1,678
09 Jun 20	17.40000 +0.00	17.40	17.05	17.15	1,480
08 Jun 20	17.40000 +0.40	17.40	17.00	17.10	1,590
05 Jun 20	17.00000 +0.00	17.25	16.90	17.15	1,939
04 Jun 20	17.00000 +0.10	17.15	16.85	16.85	558
03 Jun 20	16.90000 +0.00	17.20	16.90	16.90	2,049
02 Jun 20	16.90000 -0.15	17.20	16.85	16.85	2,303
29 May 20	17.05000 -0.10	17.25	16.90	17.05	3,318
28 May 20	17.15000 +0.10	17.20	16.90	16.90	2,337
27 May 20	17.05000 -0.15	17.15	16.85	17.00	6,456
26 May 20	17.20000 +0.20	17.20	16.80	16.80	4,864
25 May 20	17.00000 +0.20	17.05	16.80	16.90	1,884
22 May 20	16.80000 -0.20	16.90	16.80	16.85	1,405
21 May 20	17.00000 -0.05	17.10	16.85	16.90	2,053
20 May 20	17.05000 +0.20	17.05	16.80	16.80	2,085
19 May 20	16.85000 +0.05	17.00	16.80	16.80	2,376
18 May 20	16.80000 +0.00	17.05	16.80	16.80	1,894
15 May 20	16.80000 -0.05	16.95	16.80	16.90	3,158
14 May 20	16.85000 -0.05	17.00	16.75	16.95	8,025
13 May 20	16.90000 +0.00	17.25	16.90	17.00	8,012
12 May 20	16.90000 +0.15	17.30	16.80	16.80	9,873
11 May 20	16.75000 +0.55	16.80	16.40	16.50	10,559
08 May 20	16.20000 +0.10	16.20	15.70	16.00	11,145
07 May 20	16.10000 +0.55	16.10	15.55	15.60	1,749
06 May 20	15.55000 -0.20	15.60	15.50	15.50	4,992
05 May 20	15.75000 +0.00	16.00	15.55	15.90	3,613
04 May 20	15.75000 +0.20	15.75	15.30	15.60	5,846
30 Apr 20	15.55000 +0.25	15.60	15.25	15.25	4,351
29 Apr 20	15.30000 +0.65	15.45	14.80	14.80	12,103
28 Apr 20	14.65000 -0.35	14.80	14.60	14.75	1,593
27 Apr 20	15.00000 +0.50	15.15	14.60	14.75	4,903
24 Apr 20	14.50000 -0.20	14.85	14.35	14.85	2,349
23 Apr 20	14.70000 -0.15	15.00	14.70	15.00	2,786
22 Apr 20	14.85000 +0.30	15.20	14.50	14.60	2,862
21 Apr 20	14.55000 -0.25	14.75	14.55	14.75	495
20 Apr 20	14.80000 +0.60	15.10	14.00	14.20	6,974
17 Apr 20	14.20000 +0.35	14.30	13.95	14.00	1,822
16 Apr 20	13.85000 +0.05	14.05	13.70	13.80	8,010
15 Apr 20	13.80000 -0.20	14.00	13.60	14.00	13,312
14 Apr 20	14.00000 +0.10	14.35	14.00	14.15	10,867
09 Apr 20	13.90000 +0.55	14.25	13.50	13.50	4,102
08 Apr 20	13.35000 +0.10	13.75	13.35	13.75	1,998
07 Apr 20	13.25000 +0.35	15.00	13.10	13.10	3,226
06 Apr 20	12.90000 -0.05	13.50	12.90	13.50	5,004
03 Apr 20	12.95000 -0.55	13.05	12.90	13.05	2,701
02 Apr 20	13.50000 +0.60	13.50	12.80	13.00	10,375
01 Apr 20	12.90000 -0.76	13.95	12.80	13.95	9,505
31 Mar 20	13.66000 +0.26	13.80	13.28	13.28	2,220
30 Mar 20	13.40000 +0.48	14.00	12.96	13.06	4,749
27 Mar 20	12.92000 +0.00	13.98	12.90	13.50	5,960
26 Mar 20	12.92000 -0.04	13.38	12.72	12.92	3,861
25 Mar 20	12.96000 -0.04	13.74	12.80	13.74	7,963
24 Mar 20	13.00000 +0.50	13.00	12.50	12.60	8,738
23 Mar 20	12.50000 +0.60	12.70	11.94	12.00	11,783
20 Mar 20	11.90000 -0.10	12.60	11.46	12.60	8,254
19 Mar 20	12.00000 +0.72	12.80	11.12	11.12	15,516
18 Mar 20	11.28000 +1.00	11.40	10.12	10.12	16,885
17 Mar 20	10.28000 +0.08	11.14	10.00	10.00	6,003
16 Mar 20	10.20000 -2.62	11.86	10.16	11.86	11,566
13 Mar 20	12.82000 +1.28	13.30	12.10	12.46	7,346
12 Mar 20	11.54000 -2.06	13.10	11.44	13.02	16,332
11 Mar 20	13.60000 -0.66	14.44	13.60	14.20	14,304
10 Mar 20	14.26000 +0.26	14.66	13.80	14.04	20,008
09 Mar 20	14.00000 -0.14	14.64	13.82	14.62	17,597
06 Mar 20	14.14000 -1.08	15.58	14.14	15.58	27,604
05 Mar 20	15.22000 -1.64	16.86	14.86	16.86	22,191
04 Mar 20	16.86000 -0.60	17.48	16.52	17.38	24,534
03 Mar 20	17.46000 -0.34	18.64	17.46	17.82	11,943
02 Mar 20	17.80000 -0.98	19.12	17.80	19.12	18,917
28 Feb 20	18.78000 -0.40	19.38	18.72	19.38	18,334
27 Feb 20	19.18000 +0.04	19.74	18.88	19.20	81,485
26 Feb 20	19.14000 -0.10	19.70	19.14	19.34	11,931
25 Feb 20	19.24000 +0.20	19.24	19.02	19.14	13,501
24 Feb 20	19.04000 -0.08	19.36	19.02	19.04	33,521
21 Feb 20	19.12000 +0.08	19.16	19.04	19.06	2,548
20 Feb 20	19.04000 +0.02	19.10	19.02	19.10	1,387
19 Feb 20	19.02000 +0.00	19.12	19.02	19.08	4,701
18 Feb 20	19.02000 -0.04	19.08	18.96	19.08	13,070
17 Feb 20	19.06000 +0.02	19.16	19.02	19.16	3,352
14 Feb 20	19.04000 -0.02	19.32	19.00	19.10	5,361
13 Feb 20	19.06000 -0.04	19.12	18.90	19.04	14,302
12 Feb 20	19.10000 -0.04	19.28	19.06	19.14	4,464
11 Feb 20	19.14000 +0.08	19.14	19.04	19.10	2,826
10 Feb 20	19.06000 +0.04	19.20	19.04	19.10	3,682
07 Feb 20	19.02000 -0.10	19.16	19.02	19.16	6,248
06 Feb 20	19.12000 +0.12	19.62	19.10	19.16	3,013
05 Feb 20	19.00000 -0.04	19.12	19.00	19.10	3,179
04 Feb 20	19.04000 +0.02	19.16	19.02	19.16	4,475
03 Feb 20	19.02000 +0.02	19.26	19.00	19.02	10,617
31 Jan 20	19.00000 -0.12	19.22	19.00	19.20	4,506
30 Jan 20	19.12000 +0.10	19.12	19.00	19.02	2,364
29 Jan 20	19.02000 -0.06	19.22	19.02	19.10	3,122
28 Jan 20	19.08000 -0.02	19.26	19.02	19.10	5,843
27 Jan 20	19.10000 +0.14	19.14	18.80	18.80	12,831
24 Jan 20	18.96000 +0.10	19.06	18.80	18.82	4,275
23 Jan 20	18.86000 -0.58	19.26	18.86	19.26	6,040
22 Jan 20	19.44000 -0.02	19.50	19.30	19.50	3,872
21 Jan 20	19.46000 +0.24	19.48	19.24	19.30	2,242
20 Jan 20	19.22000 +0.12	19.44	19.16	19.18	5,224
17 Jan 20	19.10000 +0.00	19.26	19.02	19.02	3,609
16 Jan 20	19.10000 -0.18	19.30	18.92	19.10	2,904
15 Jan 20	19.28000 +0.20	19.28	18.88	19.16	4,795
14 Jan 20	19.08000 -0.10	19.28	19.00	19.10	8,930
13 Jan 20	19.18000 +0.22	19.18	18.80	19.04	4,999
10 Jan 20	18.96000 -0.30	19.28	18.94	19.20	3,291
09 Jan 20	19.26000 +0.56	19.26	18.70	18.74	3,908
08 Jan 20	18.70000 +0.02	18.70	18.38	18.60	5,874
07 Jan 20	18.68000 +0.14	18.86	18.60	18.70	3,147
06 Jan 20	18.54000 -0.46	19.28	18.54	19.26	1,819
03 Jan 20	19.00000 -0.70	19.62	18.86	19.50	5,336
02 Jan 20	19.70000 +0.84	19.74	18.86	18.86	6,460
30 Dec 19	18.86000 +0.46	18.90	18.40	18.50	3,511
27 Dec 19	18.40000 -0.04	18.44	18.28	18.42	11,069
23 Dec 19	18.44000 +0.16	18.88	18.18	18.30	22,186
20 Dec 19	18.28000 -0.04	18.34	18.18	18.30	7,195
19 Dec 19	18.32000 -0.06	18.50	18.30	18.50	6,143
18 Dec 19	18.38000 +0.22	18.38	18.10	18.36	6,772
17 Dec 19	18.16000 -0.08	18.38	17.86	18.38	11,541
16 Dec 19	18.24000 +0.06	18.40	18.04	18.40	8,216
13 Dec 19	18.18000 +0.02	18.34	18.02	18.30	6,497
12 Dec 19	18.16000 -0.22	18.30	18.16	18.30	2,503
11 Dec 19	18.38000 -0.16	18.44	18.30	18.40	4,304
10 Dec 19	18.54000 +0.00	18.54	18.26	18.54	10,847
09 Dec 19	18.54000 +0.24	18.54	18.12	18.28	9,735
06 Dec 19	18.30000 +0.50	18.52	17.86	17.86	7,465
05 Dec 19	17.80000 +0.16	17.80	17.58	17.70	3,083
04 Dec 19	17.64000 +0.04	17.68	17.30	17.62	11,048
03 Dec 19	17.60000 -0.44	18.18	17.60	18.18	3,665
02 Dec 19	18.04000 -0.50	18.44	18.04	18.34	8,844
29 Nov 19	18.54000 +0.20	18.58	18.18	18.18	7,261
28 Nov 19	18.34000 +0.16	18.34	18.10	18.20	3,288
27 Nov 19	18.18000 +0.16	18.80	17.96	18.08	12,213
26 Nov 19	18.02000 +0.38	18.02	17.62	17.62	21,113
25 Nov 19	17.64000 -0.16	18.00	17.64	17.90	13,526
22 Nov 19	17.80000 +0.28	17.80	17.50	17.74	11,144
21 Nov 19	17.52000 -0.28	17.90	17.50	17.82	6,838
20 Nov 19	17.80000 -0.10	17.90	17.80	17.90	4,158
19 Nov 19	17.90000 +0.00	18.14	17.80	17.90	11,350
18 Nov 19	17.90000 -0.08	18.18	17.78	18.18	11,346
15 Nov 19	17.98000 -0.02	18.16	17.92	18.02	10,619
14 Nov 19	18.00000 -0.20	18.42	18.00	18.42	13,798
13 Nov 19	18.20000 -1.04	19.34	18.20	19.12	22,270
12 Nov 19	19.24000 -0.10	19.46	19.10	19.46	2,473
11 Nov 19	19.34000 -0.02	19.54	19.34	19.54	3,421
08 Nov 19	19.36000 -0.08	19.62	19.34	19.44	3,924
07 Nov 19	19.44000 +0.14	19.84	19.44	19.68	6,428
06 Nov 19	19.30000 +0.20	19.78	18.86	18.86	35,374
05 Nov 19	19.10000 +0.06	19.10	18.22	18.32	18,622
04 Nov 19	19.04000 +0.00	19.18	18.88	19.18	6,292
01 Nov 19	19.04000 +0.12	19.10	18.76	19.00	2,709
31 Oct 19	18.92000 -0.06	19.06	18.92	18.94	1,016
30 Oct 19	18.98000 -0.16	19.20	18.92	19.18	8,977
29 Oct 19	19.14000 -0.18	19.30	19.10	19.30	2,979
28 Oct 19	19.32000 -0.18	19.56	19.24	19.56	4,511
25 Oct 19	19.50000 +0.42	19.52	19.22	19.24	6,043
24 Oct 19	19.08000 -0.38	19.66	19.08	19.48	9,431
23 Oct 19	19.46000 +0.76	19.50	18.60	18.60	13,336
22 Oct 19	18.70000 -0.08	19.30	18.70	18.72	27,772
21 Oct 19	18.78000 +0.06	18.98	18.64	18.92	14,723
18 Oct 19	18.72000 -0.16	19.08	18.72	19.08	7,050
17 Oct 19	18.88000 -0.32	19.10	18.88	19.02	3,894
16 Oct 19	19.20000 +0.08	19.20	19.02	19.18	5,000
15 Oct 19	19.12000 -0.06	19.20	19.02	19.02	7,925
14 Oct 19	19.18000 +0.16	19.26	18.90	19.26	5,118
11 Oct 19	19.02000 +0.24	19.06	18.84	18.98	8,991
10 Oct 19	18.78000 -0.02	19.14	18.64	19.04	8,087
09 Oct 19	18.80000 +0.40	18.96	18.32	18.60	42,169
08 Oct 19	18.40000 -0.90	19.28	18.40	19.22	29,812
07 Oct 19	19.30000 +0.20	19.40	19.02	19.40	9,635
04 Oct 19	19.10000 +0.06	19.40	18.98	19.18	16,670
02 Oct 19	19.04000 -1.06	20.10	18.90	20.10	9,927
01 Oct 19	20.10000 -0.10	20.45	20.10	20.40	5,807
30 Sep 19	20.20000 -0.05	20.45	20.00	20.15	4,403
27 Sep 19	20.25000 +0.20	20.35	19.90	20.35	3,291
26 Sep 19	20.05000 -0.05	20.15	19.90	20.10	1,946
25 Sep 19	20.10000 +0.05	20.20	19.90	20.05	4,084
24 Sep 19	20.05000 -0.35	20.40	20.00	20.40	3,160
23 Sep 19	20.40000 +0.10	20.50	20.15	20.45	3,224
20 Sep 19	20.30000 -0.35	21.00	20.30	20.80	13,598
19 Sep 19	20.65000 -0.40	21.00	20.65	21.00	7,602
18 Sep 19	21.05000 -0.35	21.45	20.90	21.40	4,097
17 Sep 19	21.40000 +0.20	21.40	20.95	21.10	4,599
16 Sep 19	21.20000 -0.05	21.20	20.70	20.95	4,455
13 Sep 19	21.25000 +0.65	21.25	20.70	20.70	7,112
12 Sep 19	20.60000 -0.35	20.85	20.15	20.75	8,989
11 Sep 19	20.95000 +0.40	20.95	20.45	20.70	6,245
10 Sep 19	20.55000 +0.20	20.95	20.05	20.05	5,748
09 Sep 19	20.35000 -0.15	20.60	20.10	20.30	5,390
06 Sep 19	20.50000 +0.20	20.50	20.15	20.35	1,292
05 Sep 19	20.30000 +0.50	20.40	19.72	20.00	24,615
04 Sep 19	19.80000 +0.30	20.25	19.66	19.76	6,857
03 Sep 19	19.50000 -1.25	20.80	19.50	20.80	8,637
02 Sep 19	20.75000 +0.20	20.95	20.50	20.80	3,602
30 Aug 19	20.55000 -0.25	20.75	19.56	19.66	9,541
29 Aug 19	20.80000 +0.10	21.00	20.75	20.90	7,512
28 Aug 19	20.70000 +0.10	21.00	20.65	20.80	4,014
27 Aug 19	20.60000 -0.50	21.10	20.55	21.10	7,202
26 Aug 19	21.10000 +0.00	21.10	20.80	20.80	3,266
23 Aug 19	21.10000 -0.20	21.65	21.00	21.45	4,966
22 Aug 19	21.30000 -0.70	22.25	21.30	22.10	7,585
21 Aug 19	22.00000 +1.85	22.10	20.35	20.45	11,693
20 Aug 19	20.15000 -0.45	20.85	20.15	20.50	7,071
19 Aug 19	20.60000 +0.55	20.60	20.10	20.20	9,036
16 Aug 19	20.05000 -0.10	20.65	20.00	20.15	8,370
15 Aug 19	20.15000 -0.85	21.00	20.15	21.00	5,004
14 Aug 19	21.00000 -0.95	21.85	20.90	21.85	8,622
13 Aug 19	21.95000 -0.15	21.95	21.20	21.85	8,074
12 Aug 19	22.10000 +0.55	22.10	21.35	21.55	7,674
09 Aug 19	21.55000 -0.15	22.05	21.40	21.95	5,119
08 Aug 19	21.70000 -0.10	22.10	21.70	21.85	7,352
07 Aug 19	21.80000 +0.00	22.70	21.55	22.20	5,086
06 Aug 19	21.80000 -0.90	22.95	21.80	22.95	7,616
05 Aug 19	22.70000 +0.10	22.90	22.50	22.70	5,880
02 Aug 19	22.60000 -0.40	23.00	22.60	23.00	14,416
01 Aug 19	23.00000 -0.05	23.05	22.85	23.05	9,301
31 Jul 19	23.05000 +0.05	23.45	23.00	23.25	4,624
30 Jul 19	23.00000 -0.70	24.10	23.00	23.95	10,952
29 Jul 19	23.70000 -0.35	24.05	23.70	24.05	2,916
26 Jul 19	24.05000 +0.25	24.35	23.80	24.10	5,851
25 Jul 19	23.80000 -0.20	24.10	23.75	24.00	4,486
24 Jul 19	24.00000 -0.25	24.00	23.65	24.00	4,559
23 Jul 19	24.25000 +0.55	24.25	23.65	23.95	5,822
22 Jul 19	23.70000 +0.25	23.95	23.20	23.60	6,195
19 Jul 19	23.45000 +0.30	23.45	23.10	23.35	2,704
18 Jul 19	23.15000 -0.40	23.50	23.15	23.30	11,260
17 Jul 19	23.55000 -0.20	23.75	23.40	23.75	5,236
16 Jul 19	23.75000 +0.10	23.80	23.50	23.55	3,009
15 Jul 19	23.65000 -0.10	24.45	23.50	23.90	10,439
12 Jul 19	23.75000 +0.00	23.80	23.60	23.80	4,408
11 Jul 19	23.75000 -0.20	23.80	23.70	23.80	7,883
10 Jul 19	23.95000 -0.30	24.30	23.80	24.30	4,165
09 Jul 19	24.25000 -0.05	24.40	24.00	24.35	3,175
08 Jul 19	24.30000 -0.05	24.55	24.20	24.35	6,370
05 Jul 19	24.35000 +0.00	24.70	24.30	24.60	3,206
04 Jul 19	24.35000 +0.15	24.70	24.20	24.50	4,936
03 Jul 19	24.20000 -0.40	24.85	24.20	24.85	5,847
02 Jul 19	24.60000 +0.60	24.60	24.00	24.00	3,853
01 Jul 19	24.00000 -0.10	24.80	24.00	24.20	6,239
28 Jun 19	24.10000 +0.70	24.25	23.60	23.60	3,765
27 Jun 19	23.40000 +0.15	23.90	23.40	23.40	7,028
26 Jun 19	23.25000 -0.15	23.90	23.25	23.65	5,154
25 Jun 19	23.40000 -0.95	24.45	23.40	24.45	8,782
24 Jun 19	24.35000 +0.30	24.35	23.85	24.00	1,009
21 Jun 19	24.05000 -0.05	24.45	24.05	24.35	2,118
20 Jun 19	24.10000 -0.35	24.80	24.10	24.75	1,881
19 Jun 19	24.45000 +1.05	24.55	23.55	23.65	8,415
18 Jun 19	23.40000 -0.30	23.90	23.30	23.90	15,941
17 Jun 19	23.70000 -0.35	24.35	23.70	24.00	3,563
14 Jun 19	24.05000 +0.00	24.35	23.60	24.15	2,808
13 Jun 19	24.05000 -0.55	24.95	24.05	24.80	2,091
12 Jun 19	24.60000 +1.00	24.80	23.80	23.80	6,549
11 Jun 19	23.60000 +0.10	24.30	23.60	23.60	12,720
07 Jun 19	23.50000 -0.10	24.00	23.50	23.90	4,338
06 Jun 19	23.60000 -0.20	24.00	23.60	23.90	2,665
05 Jun 19	23.80000 -0.05	24.00	23.65	23.80	2,605
04 Jun 19	23.85000 +0.35	24.00	23.60	23.70	4,166
03 Jun 19	23.50000 -0.75	24.10	23.50	23.95	2,717
31 May 19	24.25000 -1.00	25.30	24.25	25.30	5,650
30 May 19	25.25000 +0.00	25.40	25.10	25.30	972
29 May 19	25.25000 -0.05	25.50	25.10	25.20	4,261
28 May 19	25.30000 +0.05	25.30	25.05	25.10	1,224
27 May 19	25.25000 +0.80	25.30	24.15	24.15	4,163
24 May 19	24.45000 -0.10	24.65	23.80	24.50	4,047
23 May 19	24.55000 -0.05	24.90	24.55	24.80	2,906
22 May 19	24.60000 -0.10	25.00	24.55	24.70	1,106
21 May 19	24.70000 +0.05	25.00	24.60	24.90	5,332
20 May 19	24.65000 +0.05	25.00	24.45	24.80	7,092
17 May 19	24.60000 +0.55	24.60	24.20	24.30	3,634
16 May 19	24.05000 +0.25	24.75	23.70	24.00	6,227
15 May 19	23.80000 +0.60	24.40	23.00	23.35	15,958
14 May 19	23.20000 -1.65	25.00	22.80	25.00	20,898
13 May 19	24.85000 +0.05	25.40	24.80	24.95	3,866
10 May 19	24.80000 -0.20	25.05	24.80	25.05	1,147
09 May 19	25.00000 -0.45	25.70	25.00	25.70	3,494
08 May 19	25.45000 -0.20	25.95	25.40	25.60	2,503
07 May 19	25.65000 +0.25	25.80	25.30	25.45	4,944
06 May 19	25.40000 -0.60	26.15	25.40	26.15	5,100
03 May 19	26.00000 -0.25	26.50	25.95	26.10	7,537
02 May 19	26.25000 +0.40	26.25	26.00	26.00	2,201
30 Apr 19	25.85000 +0.75	26.40	25.40	25.40	5,426
29 Apr 19	25.10000 +0.00	25.45	25.10	25.10	1,943
26 Apr 19	25.10000 +0.30	25.30	25.05	25.05	1,213
25 Apr 19	24.80000 +0.05	25.20	24.80	25.00	3,056
24 Apr 19	24.75000 -0.65	25.20	24.30	25.00	7,161
23 Apr 19	25.40000 -0.05	25.60	25.35	25.40	2,657
18 Apr 19	25.45000 -0.10	25.50	25.25	25.50	446
17 Apr 19	25.55000 +0.80	26.00	24.80	24.80	5,926
16 Apr 19	24.75000 +0.15	24.75	24.55	24.70	5,610
15 Apr 19	24.60000 +0.00	24.70	24.55	24.65	2,756
12 Apr 19	24.60000 +0.00	24.80	24.60	24.80	1,863
11 Apr 19	24.60000 +0.10	24.75	24.60	24.60	1,637
10 Apr 19	24.50000 -0.20	24.70	24.50	24.65	1,529
09 Apr 19	24.70000 -0.40	25.10	24.60	25.10	2,435
08 Apr 19	25.10000 +0.40	25.10	24.70	24.70	7,571
05 Apr 19	24.70000 -0.35	25.00	24.65	25.00	2,927
04 Apr 19	25.05000 +0.50	25.20	24.65	24.65	3,953
03 Apr 19	24.55000 +0.80	24.60	23.85	23.85	5,437
02 Apr 19	23.75000 +0.75	24.00	23.20	23.20	4,479
01 Apr 19	23.00000 +0.25	23.45	22.45	22.95	8,215
29 Mar 19	22.75000 +0.15	23.35	22.70	22.75	3,619
28 Mar 19	22.60000 -1.00	23.80	22.60	23.60	10,436
27 Mar 19	23.60000 +0.35	24.00	23.40	23.55	5,823
26 Mar 19	23.25000 -0.75	24.10	23.25	24.05	3,064
25 Mar 19	24.00000 +0.10	24.35	23.90	24.00	4,229
22 Mar 19	23.90000 -0.20	24.15	23.90	24.00	1,035
21 Mar 19	24.10000 +0.20	24.10	23.90	23.90	1,444
20 Mar 19	23.90000 -0.70	24.80	23.90	24.80	5,147
19 Mar 19	24.60000 +0.05	24.85	24.40	24.40	1,676
18 Mar 19	24.55000 +0.30	25.15	24.35	24.50	2,715
15 Mar 19	24.25000 -0.20	24.55	24.25	24.40	1,257
14 Mar 19	24.45000 -0.10	24.75	24.45	24.55	1,999
13 Mar 19	24.55000 -0.05	24.65	24.35	24.60	3,405
12 Mar 19	24.60000 +0.55	24.70	24.05	24.45	3,947
11 Mar 19	24.05000 +0.00	24.60	24.05	24.25	2,617
08 Mar 19	24.05000 -1.25	25.40	24.05	25.30	5,193
07 Mar 19	25.30000 -0.25	25.85	25.30	25.55	3,432
06 Mar 19	25.55000 -0.10	25.75	25.40	25.40	1,978
05 Mar 19	25.65000 -0.15	25.90	25.60	25.80	2,336
04 Mar 19	25.80000 +0.25	25.80	25.60	25.80	3,337
01 Mar 19	25.55000 +0.15	25.60	25.35	25.50	3,142
28 Feb 19	25.40000 +0.00	26.00	25.35	25.35	4,877
27 Feb 19	25.40000 -0.05	25.75	25.30	25.75	2,147
26 Feb 19	25.45000 -0.45	25.75	25.35	25.70	5,148
25 Feb 19	25.90000 +0.50	25.95	25.35	25.75	6,293
22 Feb 19	25.40000 +0.40	25.95	25.10	25.15	4,118
21 Feb 19	25.00000 -0.55	25.80	24.80	25.80	7,357
20 Feb 19	25.55000 -0.60	26.15	25.55	26.15	4,349
19 Feb 19	26.15000 -0.05	26.70	26.00	26.50	11,332
18 Feb 19	26.20000 +1.60	26.45	24.75	24.75	8,434
15 Feb 19	24.60000 -0.10	25.20	24.55	24.95	3,647
14 Feb 19	24.70000 +0.80	25.00	24.20	24.50	6,322
13 Feb 19	23.90000 +0.20	24.30	23.70	23.70	11,808
12 Feb 19	23.70000 -0.40	24.20	23.70	24.15	2,873
11 Feb 19	24.10000 +0.60	24.20	23.50	23.75	4,118
08 Feb 19	23.50000 -0.40	23.80	23.45	23.80	1,957
07 Feb 19	23.90000 -0.30	24.20	23.00	24.00	8,887
06 Feb 19	24.20000 +0.30	24.45	23.95	24.10	2,936
05 Feb 19	23.90000 -0.35	24.30	23.70	24.30	5,853
04 Feb 19	24.25000 -0.45	24.80	23.90	24.80	5,430
01 Feb 19	24.70000 +0.60	24.70	24.05	24.05	1,076
31 Jan 19	24.10000 -0.55	24.85	24.10	24.65	7,584
30 Jan 19	24.65000 -0.35	25.00	24.65	25.00	1,025
29 Jan 19	25.00000 -0.35	25.35	25.00	25.20	1,385
28 Jan 19	25.35000 -0.30	25.90	25.35	25.60	7,571
25 Jan 19	25.65000 +0.00	25.95	25.60	25.80	1,965
24 Jan 19	25.65000 -0.25	26.15	25.65	25.80	3,073
23 Jan 19	25.90000 +0.00	26.00	25.60	25.60	2,710
22 Jan 19	25.90000 +0.10	26.35	25.65	26.00	3,645
21 Jan 19	25.80000 +0.90	26.40	25.10	25.10	8,611
18 Jan 19	24.90000 +1.35	24.90	23.60	23.60	8,347
17 Jan 19	23.55000 +0.10	23.55	23.30	23.40	1,884
16 Jan 19	23.45000 +0.15	23.65	23.30	23.30	1,026
15 Jan 19	23.30000 -0.10	23.85	23.30	23.60	3,629
14 Jan 19	23.40000 +0.00	23.55	23.20	23.55	1,422
11 Jan 19	23.40000 -0.10	23.60	23.40	23.55	1,007
10 Jan 19	23.50000 -0.70	24.00	23.50	24.00	1,706
09 Jan 19	24.20000 +0.65	24.45	23.50	23.75	12,518
08 Jan 19	23.55000 +1.15	23.90	22.50	22.50	11,304
07 Jan 19	22.40000 +0.30	23.15	22.25	22.25	9,547
04 Jan 19	22.10000 +0.20	22.60	22.00	22.00	9,243
03 Jan 19	21.90000 -0.70	22.70	21.90	22.70	3,786
02 Jan 19	22.60000 +0.80	22.95	21.85	21.95	6,576
28 Dec 18	21.80000 +0.15	22.05	21.65	21.95	4,382
27 Dec 18	21.65000 +0.00	21.95	21.65	21.70	2,934
21 Dec 18	21.65000 +0.25	21.70	21.40	21.70	3,693
20 Dec 18	21.40000 +0.25	21.70	20.65	20.65	10,122
19 Dec 18	21.15000 +0.20	21.70	21.00	21.00	11,682
18 Dec 18	20.95000 -1.30	22.65	20.85	22.55	12,585
17 Dec 18	22.25000 -0.50	22.95	22.25	22.75	7,075
14 Dec 18	22.75000 -0.85	23.50	22.75	23.50	13,400
13 Dec 18	23.60000 +0.10	23.80	23.60	23.65	1,404
12 Dec 18	23.50000 +0.70	23.50	22.75	22.90	12,640
11 Dec 18	22.80000 -0.15	23.05	22.75	22.75	9,268
10 Dec 18	22.95000 -0.95	23.60	22.75	23.60	7,194
07 Dec 18	23.90000 -0.05	24.20	23.85	23.95	3,031
06 Dec 18	23.95000 -0.20	24.20	23.20	23.90	11,833
05 Dec 18	24.15000 -0.45	24.50	23.75	24.40	6,768
04 Dec 18	24.60000 -0.25	25.15	24.60	25.00	16,465
03 Dec 18	24.85000 -0.15	25.50	24.70	25.35	9,046
30 Nov 18	25.00000 -0.05	25.35	25.00	25.35	16,776
29 Nov 18	25.05000 -0.15	25.70	25.05	25.05	5,845
28 Nov 18	25.20000 +0.05	25.30	25.00	25.15	9,745
27 Nov 18	25.15000 -0.30	25.85	25.10	25.40	5,508
26 Nov 18	25.45000 -0.25	25.90	25.45	25.85	4,794
23 Nov 18	25.70000 +0.00	25.95	25.00	25.30	15,695
22 Nov 18	25.70000 -0.20	25.95	25.00	25.95	15,395
21 Nov 18	25.90000 -0.30	26.70	25.80	26.60	4,212
20 Nov 18	26.20000 -0.80	27.25	26.20	27.25	8,093
19 Nov 18	27.00000 -0.05	27.45	27.00	27.00	7,269
16 Nov 18	27.05000 -0.75	28.15	26.95	27.70	6,975
15 Nov 18	27.80000 +0.60	28.15	27.35	27.50	4,152
14 Nov 18	27.20000 +0.40	27.60	26.80	27.15	5,616
13 Nov 18	26.80000 +0.00	27.05	26.80	27.05	3,664
12 Nov 18	26.80000 -1.10	28.05	26.80	28.05	6,350
09 Nov 18	27.90000 -0.35	28.50	27.90	28.50	2,267
08 Nov 18	28.25000 -0.05	28.45	28.15	28.40	2,100
07 Nov 18	28.30000 +0.05	28.35	28.25	28.35	1,875
06 Nov 18	28.25000 -0.20	28.55	28.25	28.55	2,189
05 Nov 18	28.45000 +0.15	28.85	28.25	28.25	8,780
02 Nov 18	28.30000 +0.20	28.50	27.90	28.00	26,301
01 Nov 18	28.10000 +0.50	28.30	27.55	27.55	14,920
31 Oct 18	27.60000 +0.55	27.60	27.00	27.00	5,575
30 Oct 18	27.05000 -0.45	27.50	26.90	27.50	5,031
29 Oct 18	27.50000 +0.60	28.55	26.95	26.95	6,061
26 Oct 18	26.90000 -0.70	27.80	26.90	27.60	17,191
25 Oct 18	27.60000 -0.25	27.85	27.40	27.70	7,094
24 Oct 18	27.85000 -0.50	28.90	27.50	28.75	14,257
23 Oct 18	28.35000 -1.65	29.90	28.35	29.90	4,867
22 Oct 18	30.00000 +0.00	30.40	29.85	30.10	9,733
19 Oct 18	30.00000 -0.50	30.65	30.00	30.65	5,855
18 Oct 18	30.50000 +0.05	30.60	30.15	30.20	3,964
17 Oct 18	30.45000 +0.00	30.45	30.00	30.45	2,606
16 Oct 18	30.45000 +0.50	30.45	29.85	30.20	3,239
15 Oct 18	29.95000 +0.65	30.25	29.40	29.40	8,480
12 Oct 18	29.30000 +0.85	29.80	27.95	29.00	10,223
11 Oct 18	28.45000 -2.15	30.60	28.45	30.55	9,007
10 Oct 18	30.60000 -0.80	31.50	30.50	31.25	7,493
09 Oct 18	31.40000 +0.10	31.65	31.05	31.50	5,674
08 Oct 18	31.30000 +0.05	31.80	31.30	31.50	5,146
05 Oct 18	31.25000 -0.45	32.00	31.25	31.65	6,082
04 Oct 18	31.70000 +0.10	32.10	31.70	32.05	10,727
02 Oct 18	31.60000 -0.10	31.90	31.60	31.90	3,488
01 Oct 18	31.70000 +0.55	32.05	31.35	31.35	5,910
28 Sep 18	31.15000 -0.05	31.50	31.15	31.40	3,130
27 Sep 18	31.20000 +0.10	31.45	30.90	31.45	6,703
26 Sep 18	31.10000 +0.00	31.30	31.00	31.10	4,200
25 Sep 18	31.10000 -0.10	31.30	31.00	31.00	1,831
24 Sep 18	31.20000 -0.25	31.50	30.75	31.50	5,264
21 Sep 18	31.45000 +1.00	31.45	30.40	30.40	13,147
20 Sep 18	30.45000 +0.35	30.65	30.35	30.35	7,211
19 Sep 18	30.10000 +0.15	30.70	29.95	30.05	4,581
18 Sep 18	29.95000 +0.05	30.15	29.70	29.85	10,774
17 Sep 18	29.90000 +0.00	30.20	29.90	30.20	2,614
14 Sep 18	29.90000 +0.00	30.15	29.90	29.90	1,879
13 Sep 18	29.90000 +0.25	30.20	29.90	30.15	1,309
12 Sep 18	29.65000 +0.05	30.00	29.65	29.65	2,315
11 Sep 18	29.60000 -0.40	30.45	29.50	30.25	4,835
10 Sep 18	30.00000 -0.10	30.10	29.70	29.95	2,142
07 Sep 18	30.10000 -0.10	30.40	30.00	30.30	3,647
06 Sep 18	30.20000 -0.25	30.75	29.90	30.75	9,147
05 Sep 18	30.45000 +0.00	30.70	30.45	30.50	732
04 Sep 18	30.45000 -0.70	31.30	30.45	31.05	16,460
03 Sep 18	31.15000 +0.80	31.15	30.50	30.50	2,436
31 Aug 18	30.35000 -0.80	31.05	30.35	31.00	4,080
30 Aug 18	31.15000 -0.20	31.95	31.05	31.50	6,128
29 Aug 18	31.35000 -0.90	32.50	31.35	32.50	1,599
28 Aug 18	32.25000 -0.95	33.20	32.15	33.00	10,257
27 Aug 18	33.20000 +1.65	33.20	32.05	32.05	5,314
24 Aug 18	31.55000 -0.05	31.80	31.55	31.60	2,452
23 Aug 18	31.60000 +0.10	32.00	31.45	31.45	5,110
22 Aug 18	31.50000 +0.05	32.00	31.50	31.60	2,678
21 Aug 18	31.45000 +0.45	31.70	31.05	31.05	5,412
20 Aug 18	31.00000 -0.35	31.60	31.00	31.25	6,480
17 Aug 18	31.35000 -0.35	31.60	31.15	31.35	2,255
16 Aug 18	31.70000 +0.70	31.75	31.00	31.05	7,653
15 Aug 18	31.00000 -0.25	31.40	31.00	31.40	11,735
14 Aug 18	31.25000 +0.05	31.80	31.00	31.75	7,490
13 Aug 18	31.20000 -0.40	31.70	30.95	31.65	6,378
10 Aug 18	31.60000 -0.75	33.20	31.60	32.50	8,761
09 Aug 18	32.35000 +0.20	32.85	32.20	32.35	7,879
08 Aug 18	32.15000 +0.85	32.70	31.35	31.50	14,384
07 Aug 18	31.30000 +0.25	31.45	30.95	30.95	5,669
06 Aug 18	31.05000 +0.00	31.20	30.85	31.10	2,782
03 Aug 18	31.05000 -0.15	31.20	30.95	31.20	12,067
02 Aug 18	31.20000 +0.20	31.20	30.50	31.15	16,310
01 Aug 18	31.00000 +0.45	31.30	30.70	30.80	2,984
31 Jul 18	30.55000 -0.15	30.95	30.40	30.75	8,489
30 Jul 18	30.70000 -0.30	32.10	30.70	30.85	16,100
27 Jul 18	31.00000 +1.15	31.15	29.75	29.75	7,753
26 Jul 18	29.85000 -0.45	30.60	29.85	30.45	6,664
25 Jul 18	30.30000 +0.30	30.55	30.00	30.05	8,316
24 Jul 18	30.00000 +0.40	30.70	29.65	29.80	8,795
23 Jul 18	29.60000 +0.30	29.85	29.40	29.40	7,158
20 Jul 18	29.30000 +0.05	29.60	29.00	29.20	7,882
19 Jul 18	29.25000 +0.20	29.65	29.10	29.40	11,511
18 Jul 18	29.05000 +0.05	29.60	29.05	29.30	8,868
17 Jul 18	29.00000 +0.45	29.15	28.75	28.80	5,787
16 Jul 18	28.55000 +0.45	29.00	28.20	28.20	9,762
13 Jul 18	28.10000 +1.00	29.30	27.65	27.65	12,931
12 Jul 18	27.10000 -0.65	28.10	27.10	27.80	14,223
11 Jul 18	27.75000 -0.05	28.35	27.55	27.55	5,923
10 Jul 18	27.80000 +0.30	28.05	27.25	27.70	8,302
09 Jul 18	27.50000 +0.55	27.70	27.00	27.00	9,450
06 Jul 18	26.95000 +0.15	27.55	26.95	27.00	18,143
05 Jul 18	26.80000 -0.40	27.35	26.75	27.20	17,989
04 Jul 18	27.20000 -0.10	27.65	27.15	27.60	4,211
03 Jul 18	27.30000 +0.10	27.65	27.20	27.20	3,058
02 Jul 18	27.20000 +0.30	27.35	26.75	26.95	4,092
29 Jun 18	26.90000 -0.60	27.80	26.90	27.60	13,231
28 Jun 18	27.50000 +0.00	28.60	27.30	28.05	13,468
27 Jun 18	27.50000 +0.00	27.70	27.50	27.55	4,025
26 Jun 18	27.50000 -0.70	28.20	27.50	28.15	3,265
25 Jun 18	28.20000 +0.60	28.50	27.55	27.80	22,570
22 Jun 18	27.60000 -0.40	27.95	27.50	27.95	3,948
21 Jun 18	28.00000 -0.25	28.45	27.95	28.15	8,490
20 Jun 18	28.25000 -0.15	28.45	28.20	28.40	4,125
19 Jun 18	28.40000 +0.00	29.00	28.25	28.40	8,207
18 Jun 18	28.40000 +0.90	28.50	27.55	27.90	10,338
15 Jun 18	27.50000 -0.25	27.80	27.50	27.80	1,683
14 Jun 18	27.75000 -0.35	28.15	27.65	28.15	7,077
13 Jun 18	28.10000 +0.30	28.35	28.00	28.35	1,386
12 Jun 18	27.80000 -0.90	28.75	27.80	28.75	6,125
11 Jun 18	28.70000 +0.05	28.90	28.60	28.85	3,608
08 Jun 18	28.65000 -0.15	29.00	28.65	29.00	1,183
07 Jun 18	28.80000 -0.10	29.10	28.80	29.10	3,350
06 Jun 18	28.90000 +0.00	29.15	28.80	28.80	1,583
05 Jun 18	28.90000 +0.05	29.15	28.85	28.90	5,272
04 Jun 18	28.85000 +0.35	29.10	28.60	28.90	5,178
01 Jun 18	28.50000 -0.25	29.25	28.50	29.10	6,614
31 May 18	28.75000 -0.85	29.85	28.75	29.85	4,873
30 May 18	29.60000 -0.45	30.90	29.60	30.10	19,014
29 May 18	30.05000 -0.50	30.45	29.90	30.45	7,843
28 May 18	30.55000 +0.15	30.55	30.20	30.30	4,644
25 May 18	30.40000 +0.00	30.55	30.20	30.30	2,801
24 May 18	30.40000 -0.30	30.70	30.30	30.70	1,080
23 May 18	30.70000 -0.30	31.20	30.40	31.20	3,185
22 May 18	31.00000 +0.25	31.00	30.60	30.85	1,711
18 May 18	30.75000 +0.65	30.75	30.10	30.15	3,309
17 May 18	30.10000 -0.70	30.55	30.10	30.55	4,545
16 May 18	30.80000 +0.40	30.80	30.40	30.45	3,064
15 May 18	30.40000 +0.15	30.70	30.15	30.20	3,740
14 May 18	30.25000 +0.00	30.60	30.25	30.40	969
11 May 18	30.25000 +0.25	30.70	30.20	30.20	2,236
10 May 18	30.00000 -0.45	30.70	30.00	30.40	1,451
09 May 18	30.45000 +0.25	30.70	30.20	30.45	2,664
08 May 18	30.20000 -1.00	31.15	29.95	31.15	11,698
07 May 18	31.20000 +1.90	31.45	29.50	29.55	15,271
04 May 18	29.30000 +0.40	30.70	29.00	29.15	28,580
03 May 18	28.90000 -0.10	29.15	28.80	28.80	3,144
02 May 18	29.00000 +0.60	29.15	28.35	28.35	1,844
30 Apr 18	28.40000 -0.05	29.00	28.40	28.90	3,297
27 Apr 18	28.45000 -0.45	29.00	28.45	29.00	2,028
26 Apr 18	28.90000 +0.40	29.00	28.15	28.30	7,622
25 Apr 18	28.50000 -0.05	28.50	28.15	28.35	3,506
24 Apr 18	28.55000 -0.10	28.70	28.40	28.45	2,746
23 Apr 18	28.65000 +0.50	28.65	28.25	28.25	1,692
20 Apr 18	28.15000 -0.50	28.85	27.80	28.50	8,668
19 Apr 18	28.65000 +0.35	28.70	28.45	28.45	1,897
18 Apr 18	28.30000 -0.10	28.45	28.25	28.25	785
17 Apr 18	28.40000 -0.15	28.70	28.30	28.55	1,086
16 Apr 18	28.55000 -0.55	28.90	28.35	28.90	2,531
13 Apr 18	29.10000 -0.40	29.35	28.90	29.35	4,818
12 Apr 18	29.50000 -0.15	29.70	29.35	29.40	1,902
11 Apr 18	29.65000 -0.35	30.15	29.65	30.15	5,769
10 Apr 18	30.00000 +0.25	30.40	29.75	29.75	9,182
09 Apr 18	29.75000 +0.30	29.85	29.50	29.55	7,915
06 Apr 18	29.45000 +0.90	29.50	28.80	28.85	3,563
05 Apr 18	28.55000 -0.25	28.85	28.55	28.80	1,514
04 Apr 18	28.80000 +0.85	29.10	28.00	28.00	12,068
03 Apr 18	27.95000 -0.55	28.40	27.90	28.30	844
29 Mar 18	28.50000 +0.10	28.85	28.35	28.50	3,083
28 Mar 18	28.40000 -0.20	28.75	28.35	28.45	5,246
27 Mar 18	28.60000 +0.25	28.65	28.25	28.50	5,982
26 Mar 18	28.35000 +0.25	28.40	27.55	28.40	11,685
23 Mar 18	28.10000 -1.40	29.20	28.10	29.20	6,083
22 Mar 18	29.50000 -0.05	29.90	29.50	29.90	6,696
21 Mar 18	29.55000 -0.05	30.00	29.50	29.50	4,639
20 Mar 18	29.60000 +0.65	29.85	28.95	28.95	9,955
19 Mar 18	28.95000 -0.25	29.40	28.95	29.40	5,355
16 Mar 18	29.20000 -0.35	29.60	28.95	29.35	6,200
15 Mar 18	29.55000 -0.25	30.00	29.00	29.80	1,067
14 Mar 18	29.80000 -0.25	30.35	29.55	29.70	5,928
13 Mar 18	30.05000 +0.25	30.50	29.85	30.00	12,835
12 Mar 18	29.80000 +0.45	29.95	29.50	29.50	14,624
09 Mar 18	29.35000 +0.15	29.70	29.20	29.40	5,476
08 Mar 18	29.20000 +0.25	29.65	28.65	28.65	8,144
07 Mar 18	28.95000 -0.35	29.30	28.55	29.10	7,171
06 Mar 18	29.30000 +0.35	29.55	29.05	29.15	8,516
05 Mar 18	28.95000 -0.75	29.70	28.85	29.70	13,117
02 Mar 18	29.70000 -0.15	30.00	28.90	30.00	11,818
01 Mar 18	29.85000 -0.45	29.90	29.20	29.80	10,868
28 Feb 18	30.30000 -0.95	30.95	29.25	30.95	20,416
27 Feb 18	31.25000 -0.50	31.90	31.20	31.85	7,128
26 Feb 18	31.75000 +0.25	31.90	31.50	31.70	2,585
23 Feb 18	31.50000 -0.45	31.90	31.50	31.70	4,388
22 Feb 18	31.95000 +0.25	31.95	31.50	31.90	5,861
21 Feb 18	31.70000 -0.65	32.35	31.50	32.35	6,069
20 Feb 18	32.35000 +0.30	32.35	32.00	32.30	4,871
19 Feb 18	32.05000 -0.20	32.40	31.90	32.40	4,341
16 Feb 18	32.25000 -0.05	32.65	31.85	32.65	8,754
15 Feb 18	32.30000 +0.40	32.80	32.20	32.25	6,633
14 Feb 18	31.90000 +1.50	32.70	31.30	31.50	38,280
13 Feb 18	30.40000 -0.75	31.40	30.05	31.40	6,685
12 Feb 18	31.15000 +1.05	31.25	30.45	30.50	7,400
09 Feb 18	30.10000 +0.50	30.25	29.60	29.85	10,930
08 Feb 18	29.60000 -1.40	31.30	29.60	31.25	7,764
07 Feb 18	31.00000 +1.55	31.35	29.00	29.95	27,128
06 Feb 18	29.45000 +0.40	29.60	29.00	29.60	11,099
05 Feb 18	29.05000 -0.90	29.45	28.70	29.45	14,614
02 Feb 18	29.95000 -1.20	31.25	29.30	30.85	23,425
01 Feb 18	31.15000 +0.35	31.40	30.55	30.70	6,902
31 Jan 18	30.80000 +0.00	30.80	30.15	30.80	11,319
30 Jan 18	30.80000 -1.40	32.05	30.50	32.05	7,045
29 Jan 18	32.20000 +0.00	32.40	32.00	32.20	2,305
26 Jan 18	32.20000 +0.30	32.30	31.45	31.55	12,180
25 Jan 18	31.90000 +0.15	31.90	31.05	31.65	5,459
24 Jan 18	31.75000 -0.15	31.90	31.65	31.85	1,121
23 Jan 18	31.90000 -0.20	32.20	31.75	31.80	1,725
22 Jan 18	32.10000 +0.55	32.10	31.35	31.40	6,580
19 Jan 18	31.55000 +0.05	31.55	31.25	31.30	4,149
18 Jan 18	31.50000 +0.10	31.50	31.00	31.15	3,669
17 Jan 18	31.40000 -0.25	31.55	31.20	31.45	1,107
16 Jan 18	31.65000 -0.35	32.00	31.35	32.00	11,144
15 Jan 18	32.00000 +0.85	32.00	31.20	31.20	4,909
12 Jan 18	31.15000 -0.05	31.20	30.95	31.15	4,339
11 Jan 18	31.20000 -0.25	31.40	31.20	31.40	5,653
10 Jan 18	31.45000 +0.25	31.45	31.20	31.25	6,828
09 Jan 18	31.20000 -0.45	32.20	31.20	31.60	6,709
08 Jan 18	31.65000 -0.70	32.25	31.65	32.25	9,040
05 Jan 18	32.35000 -0.20	32.35	31.95	32.25	6,122
04 Jan 18	32.55000 +0.80	32.55	31.60	31.60	5,901
03 Jan 18	31.75000 -0.15	31.85	31.55	31.70	4,671
02 Jan 18	31.90000 +1.23	32.25	30.05	30.05	14,485
29 Dec 17	30.67000 -0.80	31.58	29.93	31.57	13,572
28 Dec 17	31.46500 -0.06	31.77	31.32	31.44	2,425
27 Dec 17	31.52000 +0.01	31.74	31.24	31.24	5,398
22 Dec 17	31.51000 -0.32	31.72	31.30	31.53	6,957
21 Dec 17	31.83000 +0.12	32.38	31.60	31.92	9,084
20 Dec 17	31.71000 -1.29	33.01	31.66	32.72	9,323
19 Dec 17	33.00000 +0.49	33.00	32.00	32.49	11,075
18 Dec 17	32.51500 +0.80	32.76	31.33	31.50	13,953
15 Dec 17	31.72000 -0.58	32.49	31.65	32.49	13,529
14 Dec 17	32.30000 -1.88	34.01	32.30	33.80	19,273
13 Dec 17	34.18000 -0.05	34.35	32.70	33.31	29,179
12 Dec 17	34.23000 -1.67	36.26	33.35	35.81	39,397
11 Dec 17	35.90500 -0.10	35.99	35.38	35.86	11,674
08 Dec 17	36.00000 +0.41	36.17	35.74	35.79	16,560
07 Dec 17	35.59000 +0.35	35.81	35.30	35.72	14,726
06 Dec 17	35.23500 +0.65	35.69	33.49	34.31	35,276
05 Dec 17	34.59000 -0.19	34.84	34.40	34.78	26,773
04 Dec 17	34.78000 +0.00	34.90	34.57	34.78	16,096
01 Dec 17	34.78000 -0.19	35.71	34.42	35.29	19,074
30 Nov 17	34.97000 +0.47	35.10	34.51	34.74	6,656
29 Nov 17	34.50000 +0.29	34.83	34.21	34.21	10,327
28 Nov 17	34.21000 -0.42	34.89	33.85	34.88	14,910
27 Nov 17	34.62500 +0.63	34.69	33.78	34.28	17,581
24 Nov 17	33.99500 +0.06	34.48	33.75	34.20	10,066
23 Nov 17	33.93000 -0.26	34.19	33.71	34.01	5,575
22 Nov 17	34.19500 +0.83	34.39	33.74	33.74	11,685
21 Nov 17	33.36500 -0.66	34.00	33.21	34.00	20,566
20 Nov 17	34.03000 +1.35	34.38	32.03	32.79	18,575
17 Nov 17	32.67500 +1.32	32.90	31.08	31.50	14,521
16 Nov 17	31.35000 +0.55	31.50	30.55	30.80	12,068
15 Nov 17	30.80000 +0.44	30.80	30.18	30.50	14,148
14 Nov 17	30.36000 +0.46	30.50	30.05	30.05	9,555
13 Nov 17	29.90000 -0.70	30.58	29.82	30.58	8,895
10 Nov 17	30.60000 +0.61	30.60	29.81	29.81	4,959
09 Nov 17	29.99000 -0.16	30.15	28.90	30.00	14,576
08 Nov 17	30.15000 -0.55	30.59	29.79	30.45	5,738
07 Nov 17	30.70000 +0.40	30.70	30.24	30.56	9,565
06 Nov 17	30.30000 -0.41	30.94	30.30	30.94	6,743
03 Nov 17	30.71000 -0.13	30.95	30.00	30.95	11,654
02 Nov 17	30.84000 -0.17	31.27	30.02	30.95	13,961
01 Nov 17	31.01000 +0.51	31.43	30.11	30.20	15,488
30 Oct 17	30.49500 +1.64	30.50	29.17	29.17	10,435
27 Oct 17	28.85500 +0.05	29.40	28.80	29.19	17,270
26 Oct 17	28.80500 +1.38	30.50	27.65	27.66	46,500
25 Oct 17	27.43000 -0.35	27.91	27.32	27.77	8,485
24 Oct 17	27.78000 -0.10	27.92	27.77	27.77	4,308
23 Oct 17	27.88500 -0.07	28.08	27.77	28.05	5,393
20 Oct 17	27.95000 +0.05	28.14	27.78	28.14	2,042
19 Oct 17	27.90000 -1.04	29.18	27.35	29.18	11,749
18 Oct 17	28.94000 +0.17	29.04	28.72	29.00	8,731
17 Oct 17	28.77000 +0.10	28.92	28.50	28.70	2,313
16 Oct 17	28.67000 +0.39	28.86	28.15	28.16	8,324
13 Oct 17	28.28000 -0.64	29.31	28.28	29.31	11,374
12 Oct 17	28.92000 -1.23	30.25	28.75	30.25	11,752
11 Oct 17	30.15000 +0.15	30.26	29.78	30.19	4,140
10 Oct 17	30.00500 -0.32	30.50	30.00	30.50	5,705
09 Oct 17	30.32500 -0.14	30.50	30.28	30.49	13,261
06 Oct 17	30.46500 +0.16	30.48	30.15	30.45	5,826
05 Oct 17	30.30500 +0.49	30.31	29.88	30.07	4,930
04 Oct 17	29.81500 -0.48	30.48	29.69	30.00	16,569
02 Oct 17	30.30000 +0.20	30.30	29.84	29.85	12,098
29 Sep 17	30.10000 +0.00	30.10	29.33	29.84	7,561
28 Sep 17	30.10000 +0.10	30.25	29.75	30.25	1,986
27 Sep 17	30.00000 -0.02	30.25	29.78	29.78	1,979
26 Sep 17	30.02500 +0.01	30.17	29.64	30.03	4,719
25 Sep 17	30.01500 +0.32	30.01	29.59	29.60	1,736
22 Sep 17	29.69000 -0.02	29.94	29.47	29.90	6,136
21 Sep 17	29.71000 -0.20	29.85	28.94	29.60	11,788
20 Sep 17	29.91000 -0.40	30.45	29.77	30.45	2,927
19 Sep 17	30.31000 +0.21	30.73	29.88	29.88	9,632
18 Sep 17	30.10000 +0.74	32.00	29.16	29.16	38,841
15 Sep 17	29.36000 +1.06	29.59	28.26	28.26	11,755
14 Sep 17	28.30500 +0.24	28.74	28.00	28.00	7,540
13 Sep 17	28.07000 +0.12	28.18	27.73	27.73	6,957
12 Sep 17	27.95000 +0.00	27.95	27.80	27.90	6,925
11 Sep 17	27.95000 +0.20	27.95	27.51	27.51	12,874
08 Sep 17	27.75000 +0.25	27.86	27.41	27.68	9,606
07 Sep 17	27.50500 +0.80	27.70	26.85	26.85	9,087
06 Sep 17	26.70500 +0.09	26.80	26.51	26.55	7,549
05 Sep 17	26.61000 +0.31	26.74	26.42	26.50	11,931
04 Sep 17	26.30000 +0.25	26.55	26.01	26.10	9,491
01 Sep 17	26.05000 -1.00	27.38	26.05	27.38	22,533
31 Aug 17	27.05000 -0.09	27.24	27.01	27.14	1,145
30 Aug 17	27.14000 -0.15	27.29	27.10	27.29	3,482
29 Aug 17	27.29000 -0.29	27.66	27.29	27.47	4,557
28 Aug 17	27.58000 -0.02	27.75	27.47	27.47	10,874
25 Aug 17	27.60000 -0.10	27.64	27.47	27.64	15,281
24 Aug 17	27.70000 -0.05	27.75	27.50	27.75	3,052
23 Aug 17	27.75000 +0.00	27.75	27.52	27.75	7,776
22 Aug 17	27.75000 +0.50	27.75	27.20	27.40	5,266
21 Aug 17	27.25500 -0.60	27.90	27.07	27.90	9,057
18 Aug 17	27.85500 +0.50	27.85	27.25	27.25	6,980
17 Aug 17	27.35000 +0.10	27.63	27.10	27.25	8,111
16 Aug 17	27.25000 +0.35	27.25	26.90	26.95	21,941
15 Aug 17	26.90000 +0.05	26.94	26.63	26.63	3,743
14 Aug 17	26.85000 +0.86	26.85	26.20	26.50	9,029
11 Aug 17	25.99000 -0.51	26.59	25.75	26.58	6,811
10 Aug 17	26.49500 -0.42	26.93	26.18	26.69	7,676
09 Aug 17	26.92000 +0.76	26.92	25.90	26.38	19,132
08 Aug 17	26.15500 -0.60	26.88	26.14	26.88	12,537
07 Aug 17	26.75500 +0.06	26.90	25.90	26.73	15,079
04 Aug 17	26.69500 -0.25	26.99	26.69	26.99	5,187
03 Aug 17	26.94500 +0.14	26.94	26.50	26.58	5,594
02 Aug 17	26.80500 +0.10	27.00	26.60	26.70	8,158
01 Aug 17	26.70000 -0.10	26.80	26.50	26.79	12,562
31 Jul 17	26.80000 +0.31	26.80	26.20	26.30	14,747
28 Jul 17	26.49000 +0.64	26.50	25.75	25.78	16,044
27 Jul 17	25.85000 +0.05	25.85	25.60	25.80	6,580
26 Jul 17	25.80000 +0.20	25.80	25.57	25.60	8,662
25 Jul 17	25.60000 +0.29	25.60	25.33	25.49	8,273
24 Jul 17	25.31000 -0.19	25.50	25.30	25.30	10,275
21 Jul 17	25.49500 +0.05	25.50	25.30	25.40	10,883
20 Jul 17	25.45000 -0.05	25.50	25.30	25.30	6,768
19 Jul 17	25.49500 +0.05	25.50	25.36	25.49	5,182
18 Jul 17	25.45000 -0.05	25.71	25.33	25.50	9,430
17 Jul 17	25.50000 +0.15	25.50	25.21	25.34	8,214
14 Jul 17	25.35000 +0.00	25.35	25.20	25.20	13,233
13 Jul 17	25.35000 +0.11	25.35	25.20	25.30	15,162
12 Jul 17	25.24000 +0.04	25.35	25.22	25.22	7,236
11 Jul 17	25.20000 +0.00	25.40	25.00	25.20	22,399
10 Jul 17	25.20000 +0.40	25.25	24.85	24.85	26,269
07 Jul 17	24.80000 +0.01	25.13	24.75	24.79	25,186
06 Jul 17	24.79000 +0.09	24.86	24.55	24.75	16,107
05 Jul 17	24.70000 +0.22	24.80	24.50	24.57	10,955
04 Jul 17	24.48500 -0.15	24.80	24.49	24.70	1,461
03 Jul 17	24.64000 -0.15	24.96	24.50	24.58	7,597
30 Jun 17	24.79000 +0.54	24.79	24.25	24.25	26,096
29 Jun 17	24.25000 +0.65	24.42	24.00	24.21	14,535
28 Jun 17	23.60000 -0.80	24.37	23.60	24.37	8,523
27 Jun 17	24.40000 +0.20	24.50	24.20	24.26	7,459
26 Jun 17	24.20000 +0.00	24.36	24.17	24.20	2,336
23 Jun 17	24.20000 +0.00	24.40	24.11	24.20	10,124
22 Jun 17	24.20000 +0.00	24.38	24.20	24.30	4,147
21 Jun 17	24.20500 -0.14	24.32	24.17	24.26	8,072
20 Jun 17	24.34000 -0.05	24.50	24.25	24.25	1,770
19 Jun 17	24.39000 +0.59	24.50	23.99	24.09	4,076
16 Jun 17	23.80000 -0.02	23.95	23.80	23.94	9,287
15 Jun 17	23.81500 -0.06	23.99	23.80	23.85	3,515
14 Jun 17	23.87500 +0.36	24.06	23.50	23.64	4,642
13 Jun 17	23.51500 -0.13	23.84	23.51	23.60	2,023
12 Jun 17	23.64000 -0.32	23.99	23.64	23.98	4,161
09 Jun 17	23.95500 +0.66	24.13	23.25	23.25	14,819
08 Jun 17	23.30000 -0.99	24.45	23.20	24.21	11,649
07 Jun 17	24.29000 -0.36	24.80	24.29	24.51	19,494
06 Jun 17	24.65000 +0.35	24.75	24.50	24.50	26,623
02 Jun 17	24.30000 +0.60	24.55	23.58	23.58	17,903
01 Jun 17	23.70000 +0.70	23.83	23.14	23.14	9,833
31 May 17	23.00000 +0.34	23.08	22.57	22.57	167,601
30 May 17	22.66000 -0.39	23.25	22.52	23.25	44,631
29 May 17	23.05000 +0.00	23.50	23.00	23.05	12,401
26 May 17	23.05000 +0.10	23.13	22.80	22.95	44,212
25 May 17	22.95000 -0.04	23.15	22.95	23.09	6,043
24 May 17	22.99000 -0.32	24.06	22.95	23.48	17,921
23 May 17	23.31000 -0.19	23.60	23.31	23.50	5,930
22 May 17	23.50000 +0.50	23.76	23.22	23.44	14,120
19 May 17	23.00000 +0.03	23.33	22.81	23.15	15,298
18 May 17	22.97000 -0.34	23.50	22.50	23.50	20,369
17 May 17	23.31000 -0.35	24.00	23.27	24.00	5,374
16 May 17	23.65500 -0.24	24.14	23.65	24.10	7,710
15 May 17	23.90000 -0.61	24.68	23.90	24.68	6,794
12 May 17	24.51000 -0.14	24.69	24.50	24.60	4,381
11 May 17	24.65000 +0.08	24.80	24.50	24.80	2,637
10 May 17	24.56500 -0.23	24.80	24.50	24.80	3,538
09 May 17	24.80000 +0.61	24.80	24.45	24.45	11,543
08 May 17	24.19000 -0.60	24.76	24.18	24.70	6,686
05 May 17	24.79500 +0.00	24.80	24.64	24.71	1,521
04 May 17	24.79000 +0.00	24.80	24.60	24.60	5,199
03 May 17	24.79500 -0.18	24.98	24.51	24.98	4,309
02 May 17	24.98000 +0.08	25.00	24.80	24.86	8,309
28 Apr 17	24.90000 -0.10	25.00	24.74	24.79	1,748
27 Apr 17	24.99500 +0.20	25.00	24.62	24.62	1,618
26 Apr 17	24.79000 -0.26	25.05	24.78	24.84	2,475
25 Apr 17	25.05000 +0.00	25.05	24.90	25.05	2,387
24 Apr 17	25.05000 +0.05	25.10	24.74	25.00	8,762
21 Apr 17	25.00000 +0.13	25.00	24.72	24.92	13,317
20 Apr 17	24.87500 +0.43	24.92	24.40	24.40	5,410
19 Apr 17	24.44500 -0.40	25.09	24.44	25.09	4,657
18 Apr 17	24.84000 -0.05	25.09	24.75	25.09	2,848
13 Apr 17	24.89000 -0.01	25.10	24.78	24.90	12,907
12 Apr 17	24.90000 +0.13	25.10	24.68	24.84	19,058
11 Apr 17	24.77500 +0.23	24.90	24.44	24.55	7,470
10 Apr 17	24.54500 +0.24	24.55	24.40	24.52	3,328
07 Apr 17	24.31000 -0.18	24.55	24.13	24.55	7,366
06 Apr 17	24.49000 -0.51	24.80	24.49	24.80	6,178
05 Apr 17	25.00000 +0.12	25.00	24.65	24.65	5,534
04 Apr 17	24.88000 -0.10	24.98	24.70	24.80	4,820
03 Apr 17	24.98000 +0.02	24.98	24.81	24.81	6,873
31 Mar 17	24.96000 -0.02	24.98	24.73	24.98	10,379
30 Mar 17	24.98000 +0.00	24.98	24.69	24.78	8,500
29 Mar 17	24.98000 +0.02	25.00	24.50	24.73	13,961
28 Mar 17	24.96000 +1.15	24.96	23.81	23.99	15,316
27 Mar 17	23.80500 -0.99	24.50	23.81	24.50	11,127
24 Mar 17	24.79000 +0.06	24.80	24.25	24.30	8,433
23 Mar 17	24.73000 +0.44	24.80	23.85	24.00	12,680
22 Mar 17	24.28500 -0.47	24.55	24.23	24.50	5,023
21 Mar 17	24.75500 +0.05	24.87	24.32	24.34	7,227
20 Mar 17	24.70000 -0.10	24.95	24.70	24.75	8,583
17 Mar 17	24.80000 -0.10	24.90	24.30	24.88	10,136
16 Mar 17	24.90000 +0.00	24.90	24.67	24.86	3,147
15 Mar 17	24.90000 +0.10	24.90	24.32	24.32	6,419
14 Mar 17	24.79500 +0.00	24.80	24.00	24.05	6,235
13 Mar 17	24.80000 -0.36	25.25	24.20	25.25	6,753
10 Mar 17	25.15500 +0.16	25.25	24.63	24.70	15,386
09 Mar 17	25.00000 +0.67	25.00	24.00	24.00	7,347
08 Mar 17	24.33000 +0.33	24.33	23.85	23.90	9,390
07 Mar 17	24.00000 +0.30	24.00	23.62	23.70	11,250
06 Mar 17	23.70000 +0.00	23.70	23.41	23.50	7,645
03 Mar 17	23.70000 +0.20	23.78	23.31	23.35	5,942
02 Mar 17	23.50000 -0.15	23.89	23.20	23.65	14,581
01 Mar 17	23.65000 +0.20	23.65	23.23	23.44	20,420
28 Feb 17	23.44500 +0.05	23.44	23.20	23.40	5,638
27 Feb 17	23.40000 -0.25	23.64	23.22	23.33	3,835
24 Feb 17	23.65000 +0.55	23.65	23.00	23.00	16,161
23 Feb 17	23.10000 +0.30	23.11	22.64	22.65	6,621
22 Feb 17	22.80000 +0.28	23.00	22.60	22.83	9,814
21 Feb 17	22.52000 -0.02	22.80	22.50	22.80	3,518
20 Feb 17	22.54500 -0.06	22.94	22.43	22.94	7,068
17 Feb 17	22.60000 -0.21	22.81	22.50	22.81	6,860
16 Feb 17	22.81000 -0.57	23.38	22.81	23.38	3,799
15 Feb 17	23.37500 +0.08	23.38	23.23	23.30	20,491
14 Feb 17	23.30000 +0.00	23.31	22.80	23.10	13,693
13 Feb 17	23.30000 -0.17	23.77	22.75	23.40	12,667
10 Feb 17	23.47000 +0.82	23.47	22.66	22.94	5,301
09 Feb 17	22.65000 +0.32	22.85	22.10	22.28	12,755
08 Feb 17	22.33000 -0.32	22.93	22.33	22.93	6,866
07 Feb 17	22.64500 -0.18	22.95	22.64	22.75	5,270
06 Feb 17	22.83000 +0.20	23.05	22.75	23.05	8,825
03 Feb 17	22.63000 +0.13	22.80	22.57	22.75	6,646
02 Feb 17	22.50500 -0.10	22.75	22.40	22.75	4,226
01 Feb 17	22.60000 -0.26	22.89	22.50	22.67	3,200
31 Jan 17	22.86500 -0.07	23.03	22.61	22.94	7,791
30 Jan 17	22.93000 -0.01	23.00	22.70	22.76	6,519
27 Jan 17	22.94500 +0.50	22.94	22.45	22.45	3,779
26 Jan 17	22.44500 -0.01	22.45	22.44	22.45	2,325
25 Jan 17	22.45000 -0.28	22.60	22.37	22.60	4,347
24 Jan 17	22.73000 +0.24	22.75	22.35	22.35	2,453
23 Jan 17	22.49000 -0.13	22.63	22.40	22.40	1,849
20 Jan 17	22.62000 +0.21	22.72	22.40	22.40	1,527
19 Jan 17	22.41000 -0.21	22.60	22.40	22.54	4,215
18 Jan 17	22.62000 +0.06	22.72	22.51	22.55	4,271
17 Jan 17	22.56000 +0.13	22.70	22.40	22.41	688
16 Jan 17	22.43000 +0.13	22.53	22.30	22.40	3,296
13 Jan 17	22.30000 +0.05	22.42	22.11	22.11	1,223
12 Jan 17	22.25500 -0.18	22.58	22.20	22.30	5,130
11 Jan 17	22.43500 +0.03	22.61	22.35	22.35	1,871
10 Jan 17	22.40000 +0.08	22.63	22.30	22.30	856
09 Jan 17	22.32000 +0.02	22.45	22.10	22.24	4,011
06 Jan 17	22.30000 -0.25	22.54	22.25	22.36	1,935
05 Jan 17	22.55000 +0.50	22.65	22.01	22.16	2,816
04 Jan 17	22.04500 -0.32	22.40	22.01	22.10	8,408
03 Jan 17	22.36000 -0.19	22.90	22.33	22.75	3,843
02 Jan 17	22.55000 +0.06	22.74	22.22	22.22	3,460
30 Dec 16	22.49000 +0.18	22.53	22.30	22.30	2,808
29 Dec 16	22.31000 -0.02	22.53	22.25	22.51	5,499
28 Dec 16	22.32500 -0.35	22.80	22.33	22.80	4,803
27 Dec 16	22.68000 -0.75	23.35	22.60	23.20	2,714
23 Dec 16	23.43500 -0.35	23.78	23.40	23.58	5,254
22 Dec 16	23.78000 -44.12	24.05	22.88	22.88	4,698
21 Dec 16	67.89990 +0.90	68.00	67.01	67.29	8,715
20 Dec 16	66.99990 +0.06	67.27	66.60	67.25	11,343
19 Dec 16	66.93990 -0.14	67.30	66.70	66.70	459
16 Dec 16	67.07990 +0.48	67.30	66.60	67.30	1,344
15 Dec 16	66.59990 +0.00	67.89	66.60	67.00	8,817
14 Dec 16	66.59990 -1.30	67.90	66.60	67.33	4,641
13 Dec 16	67.89990 +0.10	67.96	67.03	67.67	2,838
12 Dec 16	67.79990 +0.48	67.94	66.95	66.95	3,936
09 Dec 16	67.31990 +0.41	68.00	66.90	66.90	6,492
08 Dec 16	66.90990 +0.50	67.30	66.51	67.30	3,006
07 Dec 16	66.40990 +0.01	67.26	66.33	66.90	4,356
06 Dec 16	66.39990 +0.19	67.00	66.00	66.05	2,913
05 Dec 16	66.20990 -0.69	68.53	66.05	68.53	5,481
02 Dec 16	66.89990 -2.05	69.64	66.55	68.60	4,179
01 Dec 16	68.94990 -0.76	70.16	68.95	69.50	2,514
30 Nov 16	69.70990 -1.69	71.38	69.33	70.80	11,829
29 Nov 16	71.39990 +0.30	71.40	70.57	71.00	4,956
28 Nov 16	71.09990 -0.40	71.50	71.00	71.50	4,164
25 Nov 16	71.49990 +0.35	71.50	71.00	71.00	5,616
24 Nov 16	71.14990 -0.30	71.50	71.01	71.50	342
23 Nov 16	71.44990 +0.15	71.50	71.00	71.00	7,734
22 Nov 16	71.29990 +0.15	71.30	71.00	71.30	2,922
21 Nov 16	71.14990 -0.35	71.61	71.15	71.50	2,211
18 Nov 16	71.49990 +0.21	71.50	71.00	71.00	7,467
17 Nov 16	71.28990 -0.21	71.50	71.00	71.50	996
16 Nov 16	71.49990 +0.43	71.50	71.00	71.29	4,725
15 Nov 16	71.06990 -0.22	71.49	71.00	71.49	1,839
14 Nov 16	71.28990 +0.29	71.49	70.52	70.52	8,982
11 Nov 16	70.99990 -0.02	71.50	71.00	71.50	744
10 Nov 16	71.01990 -0.58	72.34	71.02	72.18	5,409
09 Nov 16	71.59990 +1.10	71.60	70.25	70.25	3,765
08 Nov 16	70.49990 -0.22	71.52	70.50	71.32	6,132
07 Nov 16	70.71990 -0.05	71.29	70.50	70.52	4,455
04 Nov 16	70.76990 -1.27	72.09	70.52	72.09	9,903
03 Nov 16	72.03990 +0.04	72.75	71.60	72.62	2,676
02 Nov 16	71.99990 +0.02	72.00	71.36	71.36	3,432
01 Nov 16	71.97990 -0.84	73.44	71.03	73.44	6,714
31 Oct 16	72.81990 +0.22	72.88	71.95	72.60	7,632
28 Oct 16	72.59990 +1.35	72.72	71.38	71.50	5,667
27 Oct 16	71.24990 +0.00	71.25	70.73	71.00	1,761
26 Oct 16	71.24990 +1.03	71.25	70.41	70.81	4,416
25 Oct 16	70.21990 +0.22	70.98	70.00	70.59	6,009
24 Oct 16	69.99990 -0.75	70.74	70.00	70.31	3,426
21 Oct 16	70.74990 +0.17	71.00	70.50	71.00	3,213
20 Oct 16	70.57990 -0.42	70.99	70.58	70.99	201
19 Oct 16	70.99990 +0.11	71.00	70.70	71.00	756
18 Oct 16	70.88990 -0.11	70.99	70.25	70.99	3,939
17 Oct 16	70.99990 +1.19	71.00	70.40	70.40	2,673
14 Oct 16	69.80990 -0.41	70.67	69.81	70.67	2,322
13 Oct 16	70.21990 -0.26	70.99	70.10	70.99	1,404
12 Oct 16	70.47990 -0.34	70.99	70.20	70.99	2,907
11 Oct 16	70.81990 +0.37	71.00	70.31	71.00	2,826
10 Oct 16	70.44990 -0.55	70.45	70.30	70.30	630
07 Oct 16	70.99990 +0.00	71.00	70.99	70.99	276
06 Oct 16	70.99990 +0.26	71.00	70.17	70.89	2,175
05 Oct 16	70.73990 -0.06	70.89	70.19	70.19	2,424
04 Oct 16	70.79990 +1.18	70.80	69.00	69.00	4,788
30 Sep 16	69.61990 -0.38	70.25	69.61	70.00	2,301
29 Sep 16	69.99990 +0.50	70.00	69.44	69.99	2,013
28 Sep 16	69.49990 -0.90	70.39	68.79	69.80	11,655
27 Sep 16	70.39990 +0.00	70.40	69.96	70.40	1,650
26 Sep 16	70.39990 +0.39	70.40	69.44	70.14	4,140
23 Sep 16	70.00990 +0.13	70.01	69.29	69.90	2,508
22 Sep 16	69.87990 +0.01	69.90	69.23	69.89	819
21 Sep 16	69.86990 -0.13	69.89	69.87	69.89	177
20 Sep 16	69.99990 +0.05	70.00	69.80	69.80	1,989
19 Sep 16	69.94990 +0.25	70.10	69.50	69.50	2,583
16 Sep 16	69.69990 +0.06	69.70	69.64	69.64	777
15 Sep 16	69.63990 -0.01	70.00	69.50	69.66	4,716
14 Sep 16	69.64990 +0.00	70.29	69.65	70.10	1,992
13 Sep 16	69.64990 +0.14	70.63	69.65	70.63	4,308
12 Sep 16	69.50990 -0.49	70.01	69.09	70.00	10,590
09 Sep 16	69.99990 +0.15	70.29	69.99	70.00	3,459
08 Sep 16	69.84990 -0.14	70.07	69.50	69.79	4,881
07 Sep 16	69.98990 +1.23	69.99	68.80	68.80	2,520
06 Sep 16	68.75990 -0.15	69.75	68.76	68.77	3,156
05 Sep 16	68.90990 -0.56	70.07	68.81	70.07	5,295
02 Sep 16	69.46990 +0.50	70.06	68.77	68.77	3,459
01 Sep 16	68.96990 -1.52	70.60	68.75	69.82	9,348
31 Aug 16	70.48990 +1.13	70.49	69.00	70.30	7,131
30 Aug 16	69.35990 +1.49	69.60	67.75	67.75	7,134
29 Aug 16	67.86990 +1.84	68.49	66.38	66.60	7,542
26 Aug 16	66.02990 -1.57	66.29	65.46	65.46	4,572
25 Aug 16	67.59990 -0.83	68.72	67.60	68.10	5,754
24 Aug 16	68.42990 +0.54	68.50	67.20	67.95	9,333
23 Aug 16	67.88990 +1.23	67.89	66.51	66.51	2,421
22 Aug 16	66.65990 -0.59	68.00	66.66	67.00	7,695
19 Aug 16	67.24990 -0.95	68.33	67.25	67.37	6,168
18 Aug 16	68.19990 +0.73	68.20	67.36	67.45	3,966
17 Aug 16	67.46990 -0.03	68.20	67.47	68.00	5,604
16 Aug 16	67.49990 -1.30	69.40	67.50	69.00	7,044
15 Aug 16	68.79990 -1.38	70.00	67.50	69.80	12,831
12 Aug 16	70.17990 -0.92	71.68	70.18	71.10	5,190
11 Aug 16	71.09990 +0.15	71.85	70.96	70.96	2,775
10 Aug 16	70.94990 -0.20	71.68	70.95	71.00	3,099
09 Aug 16	71.14990 +0.55	71.81	71.00	71.21	3,051
08 Aug 16	70.59990 -0.10	71.50	70.18	71.10	6,702
05 Aug 16	70.69990 +0.09	70.75	70.31	70.31	4,191
04 Aug 16	70.60990 -0.14	70.75	70.31	70.31	3,630
03 Aug 16	70.74990 +0.68	70.75	70.30	70.75	4,884
02 Aug 16	70.06990 +0.17	70.96	69.92	69.92	4,425
01 Aug 16	69.89990 +0.10	71.10	69.80	69.81	3,045
29 Jul 16	69.79990 +0.07	70.42	69.74	69.74	1,077
28 Jul 16	69.72990 -0.75	70.42	69.73	70.01	5,376
27 Jul 16	70.47990 +0.71	70.48	69.79	69.79	3,192
26 Jul 16	69.76990 -0.72	70.48	69.77	70.10	1,323
25 Jul 16	70.48990 +0.16	70.51	69.80	69.80	288
22 Jul 16	70.32990 +0.61	70.33	69.50	69.51	1,338
21 Jul 16	69.71990 +0.21	70.30	69.51	69.51	3,753
20 Jul 16	69.50990 +0.01	70.39	69.51	69.51	2,508
19 Jul 16	69.49990 +0.00	70.75	69.50	70.75	3,228
18 Jul 16	69.49990 -0.50	70.31	69.50	69.90	5,361
15 Jul 16	69.99990 +0.00	70.95	70.00	70.01	3,999
14 Jul 16	69.99990 -0.05	70.88	70.00	70.01	3,855
13 Jul 16	70.04990 -0.38	72.45	70.01	72.45	12,423
12 Jul 16	70.42990 +0.03	71.95	70.43	71.49	1,011
11 Jul 16	70.39990 +0.02	71.29	70.00	70.00	2,274
08 Jul 16	70.37990 +0.53	71.05	70.00	70.01	3,216
07 Jul 16	69.84990 -0.15	70.27	69.60	70.00	9,315
06 Jul 16	69.99990 +0.14	70.28	69.66	69.89	5,016
05 Jul 16	69.85990 -0.14	70.66	69.79	70.66	7,971
04 Jul 16	69.99990 -0.95	71.55	70.00	71.55	8,109
01 Jul 16	70.94990 -0.60	72.38	70.91	71.50	11,940
30 Jun 16	71.54990 +1.72	71.73	66.17	66.99	19,050
29 Jun 16	69.82990 -0.17	70.95	69.83	70.94	5,100
28 Jun 16	69.99990 -0.20	71.01	70.00	71.01	2,994
27 Jun 16	70.19990 -0.70	71.40	70.15	71.40	3,741
24 Jun 16	70.89990 -0.40	71.00	69.50	71.00	2,517
23 Jun 16	71.29990 -0.07	71.94	71.20	71.31	2,961
22 Jun 16	71.36990 -0.70	72.49	71.37	72.00	4,659
21 Jun 16	72.06990 +0.37	73.42	72.00	72.46	2,361
20 Jun 16	71.69990 -0.36	72.35	71.06	72.10	63,273
17 Jun 16	72.05990 +1.09	72.06	70.60	70.62	2,874
16 Jun 16	70.96990 -0.03	71.50	70.50	71.48	3,960
15 Jun 16	70.99990 -0.50	71.85	71.00	71.85	2,619
14 Jun 16	71.49990 +0.04	72.00	69.15	71.32	20,757
13 Jun 16	71.45990 +0.46	72.36	70.50	70.50	2,871
10 Jun 16	70.99990 -0.80	71.99	71.00	71.80	8,106
09 Jun 16	71.79990 -0.47	72.68	71.80	72.00	4,887
08 Jun 16	72.26990 -1.02	72.55	72.26	72.29	1,407
07 Jun 16	73.28990 +1.18	73.42	71.70	72.11	7,860
06 Jun 16	72.10990 -0.79	72.99	72.00	72.00	1,668
03 Jun 16	72.89990 -0.17	73.43	72.08	72.51	1,218
02 Jun 16	73.06990 -0.23	74.01	72.55	72.55	3,252
01 Jun 16	73.29990 +0.58	73.80	71.50	71.50	1,671
31 May 16	72.71990 +1.72	73.25	71.00	71.00	9,144
30 May 16	70.99990 +0.00	72.36	71.00	72.04	2,940
27 May 16	70.99990 -0.37	71.79	70.83	70.85	4,341
26 May 16	71.36990 +0.97	71.71	70.15	70.15	8,790
25 May 16	70.39990 -1.84	73.02	70.01	72.00	24,519
24 May 16	72.23990 +0.06	72.60	72.00	72.60	993
23 May 16	72.17990 -0.22	72.60	72.00	72.00	750
20 May 16	72.39990 -0.55	73.06	72.01	72.10	720
19 May 16	72.94990 +0.87	73.18	72.00	72.00	414
18 May 16	72.07990 -0.21	72.30	72.00	72.01	1,581
17 May 16	72.28990 +0.28	72.30	72.01	72.01	1,434
13 May 16	72.00990 +0.01	72.30	72.00	72.00	1,824
12 May 16	71.99990 +0.17	72.30	72.00	72.00	2,259
11 May 16	71.82990 -0.53	73.49	71.83	72.30	1,692
10 May 16	72.35990 -0.14	73.19	72.36	72.80	3,420
09 May 16	72.49990 -0.10	72.98	72.45	72.45	1,095
06 May 16	72.59990 -0.41	73.72	72.60	73.02	2,769
05 May 16	73.00990 +0.41	73.28	72.61	72.64	1,251
04 May 16	72.59990 +0.15	73.27	72.60	73.27	1,863
03 May 16	72.44990 -0.68	73.36	72.31	72.91	9,822
02 May 16	73.12990 +0.16	73.73	72.51	72.51	537
29 Apr 16	72.96990 -1.13	73.84	72.68	73.40	2,505
28 Apr 16	74.09990 +0.08	74.14	73.50	73.50	552
27 Apr 16	74.01990 -0.35	74.29	73.39	73.39	537
26 Apr 16	74.36990 -0.02	75.00	73.82	74.99	1,323
25 Apr 16	74.38990 +1.64	74.39	72.50	72.56	10,473
22 Apr 16	72.74990 -0.13	73.20	72.65	72.65	4,353
21 Apr 16	72.87990 +0.23	73.16	72.60	72.60	4,083
20 Apr 16	72.64990 +0.04	74.04	72.65	72.80	906
19 Apr 16	72.60990 +0.04	73.15	72.49	72.52	33,711
18 Apr 16	72.56990 -0.42	72.91	72.50	72.50	3,987
15 Apr 16	72.98990 -0.13	73.70	72.60	72.60	2,043
14 Apr 16	73.11990 +0.52	73.70	72.60	73.70	2,379
13 Apr 16	72.59990 -0.10	73.59	72.60	72.60	6,423
12 Apr 16	72.69990 +0.10	73.13	72.46	72.46	1,842
11 Apr 16	72.59990 +0.00	72.99	72.50	72.50	4,407
08 Apr 16	72.59990 +0.30	73.30	72.60	72.77	828
07 Apr 16	72.29990 -0.30	73.00	72.01	72.50	4,356
06 Apr 16	72.59990 -1.60	73.92	72.50	73.92	4,956
05 Apr 16	74.19990 +0.08	75.13	73.67	73.75	2,928
04 Apr 16	74.11990 -1.65	75.79	74.07	75.55	5,496
01 Apr 16	75.76990 +1.63	75.80	73.12	73.61	6,882
31 Mar 16	74.13990 +1.14	74.14	72.80	73.00	5,982
30 Mar 16	72.99990 +0.17	73.00	72.07	72.93	7,932
29 Mar 16	72.82990 -0.76	74.00	72.83	73.50	2,124
24 Mar 16	73.58990 -0.33	73.99	73.41	73.80	4,086
23 Mar 16	73.91990 +0.27	74.08	73.80	74.00	3,453
22 Mar 16	73.64990 -0.73	74.50	73.21	74.50	8,730
21 Mar 16	74.37990 +0.14	74.49	73.51	73.90	2,046
18 Mar 16	74.23990 -0.26	74.48	73.80	74.45	6,483
17 Mar 16	74.49990 +0.08	74.50	73.50	74.50	3,456
16 Mar 16	74.41990 +0.41	74.49	73.04	73.30	5,112
15 Mar 16	74.00990 +0.81	74.07	72.89	73.35	4,482
14 Mar 16	73.19990 -0.20	73.83	73.20	73.40	5,964
11 Mar 16	73.39990 +0.90	73.40	72.46	73.14	2,235
10 Mar 16	72.49990 -0.86	73.30	72.40	73.30	5,334
09 Mar 16	73.35990 -0.04	73.36	72.50	73.04	7,215
08 Mar 16	73.39990 +0.95	73.40	73.08	73.35	1,398
07 Mar 16	72.44990 +0.05	74.00	72.40	72.40	8,175
04 Mar 16	72.39990 -0.87	73.40	72.08	72.10	7,878
03 Mar 16	73.26990 -0.74	73.99	73.03	73.50	2,061
02 Mar 16	74.00990 +0.01	74.01	73.00	74.00	5,208
01 Mar 16	73.99990 +2.50	74.66	71.47	71.72	7,308
29 Feb 16	71.49990 +0.74	71.50	70.01	70.30	4,122
26 Feb 16	70.75990 -0.07	71.72	70.62	71.72	6,006
25 Feb 16	70.82990 -0.17	71.49	70.50	70.50	3,423
24 Feb 16	70.99990 +0.09	71.00	70.10	71.00	5,787
23 Feb 16	70.90990 -0.09	71.15	70.06	71.00	4,599
22 Feb 16	70.99990 +0.00	71.17	70.86	71.17	3,138
19 Feb 16	70.99990 +0.13	71.00	70.10	71.00	2,490
18 Feb 16	70.86990 +0.35	70.99	70.19	70.80	4,854
17 Feb 16	70.51990 +0.47	70.75	69.91	70.28	23,853
16 Feb 16	70.04990 -0.67	70.80	70.01	70.80	3,312
15 Feb 16	70.71990 +0.72	72.00	70.49	71.00	5,454
12 Feb 16	69.99990 +0.00	70.46	69.71	70.30	1,122
11 Feb 16	69.99990 +1.48	71.50	68.00	68.79	25,416
10 Feb 16	68.51990 +1.37	68.85	67.25	67.25	4,575
09 Feb 16	67.14990 +0.15	67.73	66.50	67.00	12,897
08 Feb 16	66.99990 -1.00	68.57	65.15	68.57	29,529
05 Feb 16	67.99990 +0.47	68.41	67.60	68.10	1,725
04 Feb 16	67.52990 -0.47	68.74	67.53	68.07	5,445
03 Feb 16	67.99990 -0.72	68.40	66.80	68.40	7,989
02 Feb 16	68.71990 +0.02	68.73	68.20	68.20	420
01 Feb 16	68.69990 +0.62	69.29	67.70	67.70	3,126
29 Jan 16	68.07990 +0.37	68.08	67.21	68.08	993
28 Jan 16	67.70990 +0.25	68.01	66.57	67.00	1,704
27 Jan 16	67.45990 +0.39	67.57	66.56	67.18	1,824
26 Jan 16	67.06990 +0.58	67.09	66.00	66.00	3,795
25 Jan 16	66.48990 -0.52	67.07	66.12	66.84	4,566
22 Jan 16	67.00990 +0.90	67.80	66.70	67.80	3,990
21 Jan 16	66.10990 -0.74	67.41	65.40	67.41	5,988
20 Jan 16	66.84990 -0.27	68.85	66.85	68.85	3,717
19 Jan 16	67.11990 +0.76	67.12	66.37	66.70	957
18 Jan 16	66.35990 -0.70	67.01	65.80	67.00	3,417
15 Jan 16	67.05990 -1.34	67.29	65.80	67.11	5,799
14 Jan 16	68.39990 -1.78	70.04	67.53	70.04	4,278
13 Jan 16	70.17990 +0.11	71.02	70.11	70.30	2,988
12 Jan 16	70.06990 -0.41	70.43	69.90	70.21	6,162
11 Jan 16	70.47990 -0.02	71.08	70.03	70.03	1,053
08 Jan 16	70.49990 -0.20	71.00	70.00	70.50	8,082
07 Jan 16	70.69990 -0.25	70.70	69.00	69.00	16,011
06 Jan 16	70.94990 -0.51	72.00	70.95	71.00	12,237
05 Jan 16	71.45990 +0.18	71.46	70.95	71.03	6,330
04 Jan 16	71.27990 +0.37	71.71	70.95	70.95	2,544
30 Dec 15	70.90990 -1.02	72.03	70.91	71.83	1,938
29 Dec 15	71.92990 +0.97	72.61	70.95	70.95	8,112
28 Dec 15	70.95990 -0.44	71.46	70.96	71.00	3,033
23 Dec 15	71.39990 -0.07	71.40	70.86	71.06	3,957
22 Dec 15	71.46990 +0.52	71.47	70.30	70.95	27,513
21 Dec 15	70.94990 -0.45	71.69	70.95	71.26	6,258
18 Dec 15	71.39990 -0.51	71.95	70.95	71.95	32,550
17 Dec 15	71.90990 +0.90	71.91	70.95	70.95	3,543
16 Dec 15	71.00990 +0.06	72.00	71.01	71.53	9,066
15 Dec 15	70.94990 -1.25	71.93	70.95	71.50	8,178
14 Dec 15	72.19990 -0.04	72.70	71.14	72.70	11,154
11 Dec 15	72.23990 +1.49	72.30	70.90	71.36	24,057
10 Dec 15	70.74990 -2.09	72.52	69.28	72.52	29,931
09 Dec 15	72.83990 -0.11	73.49	72.50	72.50	7,818
08 Dec 15	72.94990 -0.55	73.50	71.21	73.00	41,925
07 Dec 15	73.49990 +1.33	73.50	71.50	71.53	61,056
04 Dec 15	72.16990 -0.08	72.41	71.50	72.30	8,175
03 Dec 15	72.24990 +2.00	72.28	70.67	70.67	10,776
02 Dec 15	70.24990 +0.25	70.90	70.00	70.75	25,221
01 Dec 15	69.99990 -2.50	72.25	70.00	72.25	25,731
30 Nov 15	72.49990 +0.82	72.50	71.50	71.70	11,889
27 Nov 15	71.67990 -0.02	71.69	71.20	71.68	2,061
26 Nov 15	71.69990 +0.37	71.85	71.64	71.85	3,222
25 Nov 15	71.32990 +0.09	71.80	71.00	71.80	5,421
24 Nov 15	71.23990 -0.66	72.42	71.17	72.12	1,875
23 Nov 15	71.89990 -1.10	72.90	71.90	72.50	7,143
20 Nov 15	72.99990 +0.11	73.19	72.40	72.64	5,586
19 Nov 15	72.88990 +0.92	73.31	71.59	72.00	19,974
18 Nov 15	71.96990 +0.07	71.97	70.50	71.47	10,101
17 Nov 15	71.89990 +1.85	72.66	69.70	69.70	10,500
16 Nov 15	70.04990 +0.54	70.05	68.80	69.90	6,822
13 Nov 15	69.50990 +1.42	69.79	67.80	67.80	8,895
12 Nov 15	68.08990 -0.26	68.37	67.17	67.27	5,325
11 Nov 15	68.34990 +0.01	68.35	67.60	68.30	774
10 Nov 15	68.33990 -0.73	69.58	67.65	69.58	5,937
09 Nov 15	69.06990 +0.07	69.07	68.33	68.85	3,702
06 Nov 15	68.99990 +0.74	69.00	68.19	68.99	8,157
05 Nov 15	68.25990 +2.26	68.26	65.84	65.84	11,268
04 Nov 15	65.99990 +1.00	66.56	64.00	64.00	13,257
03 Nov 15	64.99990 +0.95	65.38	64.00	64.00	10,008
02 Nov 15	64.04990 -0.33	64.94	64.00	64.50	4,146
30 Oct 15	64.37990 +0.22	64.38	64.06	64.16	3,750
29 Oct 15	64.15990 +0.27	64.65	64.02	64.45	4,749
28 Oct 15	63.88990 -1.50	65.50	63.89	65.00	7,980
27 Oct 15	65.38990 -0.27	66.00	65.11	66.00	2,985
26 Oct 15	65.65990 +0.42	65.99	65.02	65.02	10,062
23 Oct 15	65.23990 -0.26	66.00	65.24	66.00	6,252
22 Oct 15	65.49990 -0.27	66.08	65.20	65.81	14,430
21 Oct 15	65.76990 -0.41	66.82	65.77	66.36	16,830
20 Oct 15	66.17990 +0.68	66.28	65.81	65.81	7,014
19 Oct 15	65.49990 +0.07	66.25	65.36	65.50	5,277
16 Oct 15	65.42990 +0.47	65.49	65.00	65.49	2,499
15 Oct 15	64.95990 +1.96	65.08	63.05	63.05	8,019
14 Oct 15	62.99990 +0.15	63.70	62.56	63.12	13,131
13 Oct 15	62.84990 -1.95	65.90	61.03	65.90	40,656
12 Oct 15	64.79990 -2.31	67.13	64.55	67.13	11,901
09 Oct 15	67.10990 -0.24	68.07	67.11	68.07	2,331
08 Oct 15	67.34990 -0.46	67.78	67.00	67.59	24,660
07 Oct 15	67.80990 +0.61	67.81	67.35	67.55	8,487
06 Oct 15	67.19990 -0.54	67.80	66.90	67.56	13,194
05 Oct 15	67.73990 -0.66	68.34	67.55	68.34	7,635
02 Oct 15	68.39990 +0.37	68.45	68.02	68.35	1,710
01 Oct 15	68.02990 -0.47	68.71	68.01	68.71	5,619
30 Sep 15	68.49990 +0.49	69.17	68.00	68.00	2,532
29 Sep 15	68.00990 -0.86	68.75	68.01	68.75	4,446
28 Sep 15	68.86990 -1.10	69.95	68.87	69.95	4,875
25 Sep 15	69.96990 -0.05	70.40	69.63	70.40	2,880
24 Sep 15	70.01990 +0.47	71.00	70.00	70.00	12,108
23 Sep 15	69.54990 +1.20	70.00	68.50	68.50	24,966
22 Sep 15	68.34990 +0.25	68.50	68.20	68.31	15,471
21 Sep 15	68.09990 +0.60	68.46	67.51	67.99	10,233
18 Sep 15	67.49990 -0.04	68.00	67.10	68.00	8,433
17 Sep 15	67.53990 +0.77	67.54	66.50	66.75	11,754
16 Sep 15	66.76990 -0.98	67.56	66.77	67.50	6,537
15 Sep 15	67.74990 +0.40	67.75	66.86	67.04	3,945
14 Sep 15	67.34990 +0.29	67.35	67.04	67.06	807
11 Sep 15	67.05990 -0.35	67.33	67.06	67.20	1,029
10 Sep 15	67.40990 +0.33	67.56	67.00	67.00	4,497
09 Sep 15	67.07990 -0.80	67.75	67.04	67.10	4,101
08 Sep 15	67.87990 -0.23	68.50	67.75	68.49	9,345
07 Sep 15	68.10990 -0.23	68.51	68.11	68.51	1,476
04 Sep 15	68.33990 -0.20	68.74	68.30	68.51	5,268
03 Sep 15	68.53990 -0.25	69.28	68.53	69.28	2,370
02 Sep 15	68.78990 +0.49	69.19	68.40	68.41	7,533
01 Sep 15	68.29990 +0.00	68.97	68.30	68.30	6,177
31 Aug 15	68.29990 -0.82	69.01	68.30	69.01	6,207
28 Aug 15	69.11990 +0.62	69.12	68.57	68.57	633
27 Aug 15	68.49990 +0.00	69.66	68.50	68.55	4,344
26 Aug 15	68.49990 -0.21	69.62	68.50	69.00	14,514
25 Aug 15	68.70990 +1.50	68.84	67.50	68.21	22,287
24 Aug 15	67.20990 -3.10	70.31	67.21	70.30	40,002
21 Aug 15	70.30990 -2.19	72.40	70.31	72.00	18,594
20 Aug 15	72.49990 +0.30	72.51	71.01	72.20	12,687
19 Aug 15	72.19990 -0.62	72.93	70.30	70.30	12,924
18 Aug 15	72.81990 +0.55	72.82	72.30	72.78	2,799
17 Aug 15	72.26990 -0.23	72.81	72.27	72.50	7,221
14 Aug 15	72.49990 +0.00	72.70	72.18	72.70	2,757
13 Aug 15	72.49990 +0.00	72.65	71.68	72.50	10,278
12 Aug 15	72.49990 -0.15	72.65	72.12	72.50	16,416
11 Aug 15	72.64990 +0.15	73.02	72.40	72.60	13,365
10 Aug 15	72.49990 +2.02	72.59	70.80	70.80	14,871
07 Aug 15	70.47990 -0.52	70.85	70.48	70.81	1,377
06 Aug 15	70.99990 +0.07	71.00	70.51	71.00	2,499
05 Aug 15	70.92990 +0.92	71.00	70.10	71.00	3,999
04 Aug 15	70.00990 -0.59	70.50	70.01	70.50	9,414
03 Aug 15	70.59990 -0.31	70.99	70.01	70.01	1,977
31 Jul 15	70.90990 +0.00	71.00	70.50	70.50	714
30 Jul 15	70.90990 +0.42	71.01	70.04	70.04	6,780
29 Jul 15	70.48990 -0.35	70.76	70.10	70.72	4,122
28 Jul 15	70.83990 -0.63	71.51	70.84	71.33	4,992
27 Jul 15	71.46990 -0.91	72.40	71.47	71.98	2,970
24 Jul 15	72.37990 -0.60	72.80	71.96	72.80	4,533
23 Jul 15	72.97990 +1.39	72.98	72.00	72.30	2,625
22 Jul 15	71.58990 -0.60	72.72	71.59	72.04	4,230
21 Jul 15	72.18990 -0.89	73.59	72.19	73.20	4,566
20 Jul 15	73.07990 +1.22	73.33	72.00	72.00	11,037
17 Jul 15	71.85990 -0.31	72.48	71.86	72.00	1,011
16 Jul 15	72.16990 +0.38	72.19	71.51	71.51	1,677
15 Jul 15	71.78990 +0.44	71.79	71.11	71.35	5,400
14 Jul 15	71.34990 -0.11	71.40	71.20	71.20	1,947
13 Jul 15	71.45990 +1.46	71.72	70.62	70.99	6,288
10 Jul 15	69.99990 -0.01	70.31	69.95	70.30	17,673
09 Jul 15	70.00990 -2.02	71.51	70.01	71.50	12,783
08 Jul 15	72.02990 +0.56	72.64	71.20	71.44	13,857
07 Jul 15	71.46990 -0.54	72.50	71.47	72.50	15,282
06 Jul 15	72.00990 +0.00	72.80	72.01	72.01	2,619
03 Jul 15	72.00990 -1.03	73.62	72.01	73.58	6,903
02 Jul 15	73.03990 -1.34	74.40	73.04	74.01	6,525
01 Jul 15	74.37990 +0.79	74.47	73.49	73.49	6,222
30 Jun 15	73.58990 -0.55	74.41	73.59	74.21	2,670
29 Jun 15	74.13990 +2.13	74.26	71.90	72.00	17,835
26 Jun 15	72.00990 +0.07	72.40	71.94	71.94	14,085
25 Jun 15	71.93990 -1.57	73.45	71.88	73.45	37,263
24 Jun 15	73.50990 +0.35	73.69	72.70	72.70	3,246
23 Jun 15	73.15990 +0.35	74.00	72.31	72.31	9,432
22 Jun 15	72.80990 +0.76	73.10	72.58	72.64	2,247
19 Jun 15	72.04990 -0.42	72.51	72.05	72.21	2,511
18 Jun 15	72.46990 -0.44	72.47	72.33	72.38	1,155
17 Jun 15	72.90990 +0.90	72.95	72.01	72.02	6,915
16 Jun 15	72.00990 -0.09	72.63	72.00	72.01	7,944
15 Jun 15	72.09990 -3.45	74.51	71.84	74.50	11,451
12 Jun 15	75.54990 +0.04	75.60	75.15	75.60	18,423
11 Jun 15	75.50990 +0.21	75.89	75.25	75.44	14,871
10 Jun 15	75.29990 +0.08	75.59	75.22	75.25	10,650
09 Jun 15	75.21990 -0.29	76.02	75.22	75.66	12,468
08 Jun 15	75.50990 -1.01	76.45	75.51	75.51	4,215
05 Jun 15	76.51990 +1.01	76.54	75.51	75.51	7,428
04 Jun 15	75.50990 -0.46	76.40	75.51	76.40	2,709
03 Jun 15	75.96990 +0.46	76.98	75.09	75.80	14,388
02 Jun 15	75.50990 -1.01	77.88	75.51	77.08	57,150
01 Jun 15	76.51990 -0.38	77.29	76.50	76.71	1,581
29 May 15	76.89990 +0.40	76.90	76.50	76.50	13,806
28 May 15	76.49990 -0.13	77.49	76.50	76.50	2,721
27 May 15	76.62990 -1.26	77.75	76.63	77.34	3,282
26 May 15	77.88990 +0.84	77.90	77.28	77.49	5,037
22 May 15	77.04990 -0.85	77.90	77.05	77.32	11,751
21 May 15	77.89990 +1.40	77.90	76.60	76.60	3,534
20 May 15	76.49990 -0.46	76.70	75.89	76.70	11,961
19 May 15	76.95990 +2.45	77.90	75.49	75.50	12,174
18 May 15	74.50990 -0.96	75.62	74.51	75.01	1,536
15 May 15	75.46990 +0.63	75.80	74.82	75.35	1,635
14 May 15	74.83990 -0.16	76.00	74.84	75.00	633
13 May 15	74.99990 +0.00	75.01	75.00	75.01	174
12 May 15	74.99990 -0.25	75.76	74.95	75.00	1,746
11 May 15	75.24990 +1.01	75.25	75.00	75.18	3,021
08 May 15	74.23990 +0.22	75.05	74.24	74.80	672
07 May 15	74.01990 -1.49	75.98	74.00	75.41	4,905
06 May 15	75.50990 -2.56	78.40	75.51	77.80	7,509
05 May 15	78.06990 +3.99	78.07	74.74	74.74	12,924
04 May 15	74.07990 +0.96	74.73	73.66	73.66	9,240
30 Apr 15	73.11990 -1.88	75.61	73.12	75.02	21,579
29 Apr 15	74.99990 -0.28	75.66	75.00	75.37	2,106
28 Apr 15	75.27990 -0.83	76.03	75.13	76.00	2,868
27 Apr 15	76.10990 -0.17	76.29	75.60	75.99	4,278
24 Apr 15	76.27990 +1.18	76.28	75.72	76.28	3,615
23 Apr 15	75.09990 -1.28	76.31	75.01	76.31	4,182
22 Apr 15	76.37990 -0.36	77.50	76.38	77.50	2,601
21 Apr 15	76.73990 +2.09	76.80	75.01	75.09	7,941
20 Apr 15	74.64990 +0.66	75.50	73.27	73.40	15,705
17 Apr 15	73.98990 -3.57	77.03	73.99	77.01	13,242
16 Apr 15	77.55990 +0.57	77.56	76.72	77.50	5,364
15 Apr 15	76.98990 -0.71	77.64	76.99	77.00	2,841
14 Apr 15	77.69990 +0.33	77.70	77.00	77.56	6,303
13 Apr 15	77.36990 -0.42	77.79	77.15	77.50	8,076
10 Apr 15	77.78990 +0.10	77.79	76.02	77.69	5,835
09 Apr 15	77.68990 +0.69	77.69	77.04	77.56	1,725
08 Apr 15	76.99990 +0.11	77.00	76.72	77.00	1,539
07 Apr 15	76.88990 +0.00	77.08	76.44	76.90	5,919
02 Apr 15	76.88990 -0.01	76.90	76.29	76.29	4,668
01 Apr 15	76.89990 +0.52	77.60	76.65	77.60	1,731
31 Mar 15	76.37990 +0.71	76.87	75.00	75.00	8,889
30 Mar 15	75.66990 +1.07	75.69	74.88	74.99	5,355
27 Mar 15	74.59990 +0.39	75.25	74.35	74.39	8,238
26 Mar 15	74.20990 -1.57	76.44	74.20	76.44	11,457
25 Mar 15	75.77990 -1.02	77.00	75.78	76.98	15,153
24 Mar 15	76.79990 +0.80	76.80	75.21	75.50	6,420
23 Mar 15	75.99990 +1.80	76.00	74.95	75.00	13,779
20 Mar 15	74.19990 +0.50	74.20	73.15	73.72	10,794
19 Mar 15	73.69990 +0.50	73.70	73.01	73.50	5,517
18 Mar 15	73.19990 +0.19	73.65	72.95	73.55	6,363
17 Mar 15	73.00990 -0.18	73.71	72.95	73.04	10,689
16 Mar 15	73.18990 -0.29	73.79	72.71	73.75	18,711
13 Mar 15	73.47990 +0.68	73.84	72.70	72.70	8,382
12 Mar 15	72.79990 +0.00	73.75	72.42	72.95	5,205
11 Mar 15	72.79990 +0.25	73.08	72.68	72.70	1,824
10 Mar 15	72.54990 +0.15	74.00	72.55	73.57	4,500
09 Mar 15	72.39990 -1.46	73.30	72.40	73.30	8,118
06 Mar 15	73.85990 +0.37	74.00	73.00	74.00	7,416
05 Mar 15	73.48990 +0.83	73.50	73.00	73.19	3,594
04 Mar 15	72.65990 -0.86	73.26	72.34	72.80	12,393
03 Mar 15	73.51990 +0.05	74.79	72.70	72.70	14,853
02 Mar 15	73.46990 +0.67	73.66	72.90	73.33	10,149
27 Feb 15	72.79990 -0.30	73.75	72.80	73.00	5,940
26 Feb 15	73.09990 +0.10	73.50	72.54	73.00	5,958
25 Feb 15	72.99990 +0.28	73.00	72.38	72.96	6,465
24 Feb 15	72.71990 -0.61	73.36	72.00	72.00	6,309
23 Feb 15	73.32990 +2.43	73.33	71.00	71.00	9,870
20 Feb 15	70.89990 +0.52	70.90	70.10	70.50	4,305
19 Feb 15	70.37990 -0.14	70.50	69.50	69.60	8,955
18 Feb 15	70.51990 +0.74	70.52	69.81	70.00	8,694
17 Feb 15	69.77990 -3.01	72.31	69.30	72.31	24,183
16 Feb 15	72.78990 -0.12	73.45	72.30	73.45	6,639
13 Feb 15	72.90990 -0.41	73.86	72.91	73.86	6,255
12 Feb 15	73.31990 +1.24	73.39	72.27	72.49	7,362
11 Feb 15	72.07990 -0.40	72.80	72.05	72.48	1,800
10 Feb 15	72.47990 +0.53	72.48	71.47	71.94	2,766
09 Feb 15	71.94990 +0.13	71.95	70.34	71.95	19,092
06 Feb 15	71.81990 +0.82	71.93	70.99	71.00	15,477
05 Feb 15	70.99990 +0.30	71.00	70.02	70.32	3,480
04 Feb 15	70.69990 +0.21	70.71	69.80	69.80	3,930
03 Feb 15	70.48990 +0.53	70.49	69.50	69.53	11,787
02 Feb 15	69.95990 +0.51	69.96	69.41	69.53	3,951
30 Jan 15	69.44990 -1.22	70.93	68.22	70.93	24,084
29 Jan 15	70.66990 -0.11	70.71	70.01	70.61	2,685
28 Jan 15	70.77990 +0.63	70.78	70.01	70.01	2,682
27 Jan 15	70.14990 -0.85	71.00	70.00	71.00	6,924
26 Jan 15	70.99990 +0.73	71.00	70.31	70.31	6,444
23 Jan 15	70.26990 +0.06	70.85	70.01	70.01	9,576
22 Jan 15	70.20990 +0.20	70.94	69.80	70.01	20,193
21 Jan 15	70.00990 -0.09	70.59	70.01	70.21	4,437
20 Jan 15	70.09990 +0.10	70.99	70.00	70.01	11,778
19 Jan 15	69.99990 -0.01	70.96	69.88	69.88	6,321
16 Jan 15	70.00990 -0.03	70.50	69.95	70.01	17,913
15 Jan 15	70.03990 -0.01	70.50	70.04	70.40	3,753
14 Jan 15	70.04990 -0.44	70.80	70.02	70.48	5,115
13 Jan 15	70.48990 +0.59	70.68	69.96	70.30	7,755
12 Jan 15	69.89990 -0.40	70.28	69.83	70.04	3,960
09 Jan 15	70.29990 +0.14	70.96	70.06	70.16	3,750
08 Jan 15	70.15990 +0.39	70.16	69.96	70.01	19,434
07 Jan 15	69.76990 -0.24	70.36	69.77	70.01	3,000
06 Jan 15	70.00990 -0.02	70.52	70.01	70.01	6,747
05 Jan 15	70.02990 -0.44	70.44	69.52	70.11	6,465
02 Jan 15	70.46990 +0.39	71.16	70.15	70.15	2,214
30 Dec 14	70.07990 -0.18	70.56	70.08	70.56	231
29 Dec 14	70.25990 -0.29	70.79	69.71	69.71	3,831
23 Dec 14	70.54990 +0.35	70.55	69.89	69.89	4,089
22 Dec 14	70.19990 +1.20	70.20	69.02	69.10	16,437
19 Dec 14	68.99990 -0.40	69.40	68.73	68.73	2,226
18 Dec 14	69.39990 +1.69	69.40	67.51	68.42	17,970
17 Dec 14	67.70990 -0.29	67.74	67.60	67.60	1,407
16 Dec 14	67.99990 +0.75	68.00	67.25	67.83	5,640
15 Dec 14	67.24990 -0.50	68.19	67.25	67.50	11,745
12 Dec 14	67.74990 -0.35	68.11	67.50	67.53	6,921
11 Dec 14	68.09990 +0.11	68.89	67.69	68.61	11,349
10 Dec 14	67.98990 +0.88	67.99	67.26	67.58	4,479
09 Dec 14	67.10990 +0.11	67.91	66.57	66.70	9,045
08 Dec 14	66.99990 -1.04	67.91	67.00	67.70	6,900
05 Dec 14	68.03990 -1.39	69.51	67.67	69.50	12,975
04 Dec 14	69.42990 -0.51	69.90	69.43	69.90	10,011
03 Dec 14	69.93990 +0.43	69.94	69.51	69.84	2,556
02 Dec 14	69.50990 +0.01	70.17	69.35	69.50	3,765
01 Dec 14	69.49990 -0.01	69.73	69.50	69.59	10,179
28 Nov 14	69.50990 +0.00	69.80	69.50	69.52	9,465
27 Nov 14	69.50990 -0.48	70.07	69.47	69.96	11,787
26 Nov 14	69.98990 +0.29	69.99	69.40	69.60	22,008
25 Nov 14	69.69990 -0.80	71.02	69.30	71.01	32,742
24 Nov 14	70.49990 -0.01	71.46	70.50	70.50	7,761
21 Nov 14	70.50990 +0.79	71.00	69.77	69.77	12,105
20 Nov 14	69.71990 -1.26	70.48	69.72	70.46	20,169
19 Nov 14	70.97990 +0.97	70.99	70.48	70.48	2,955
18 Nov 14	70.00990 -0.18	70.98	69.99	70.01	11,415
17 Nov 14	70.18990 +0.24	70.19	69.71	69.91	7,155
14 Nov 14	69.94990 +0.15	70.20	69.79	69.79	3,894
13 Nov 14	69.79990 -0.38	70.20	69.79	70.06	7,053
12 Nov 14	70.17990 +0.28	70.25	69.82	70.01	3,078
11 Nov 14	69.89990 -0.05	70.25	69.89	70.00	6,918
10 Nov 14	69.94990 -0.13	70.59	69.95	70.01	9,738
07 Nov 14	70.07990 +0.04	71.00	70.02	70.50	10,344
06 Nov 14	70.03990 +1.18	70.57	68.02	68.02	9,927
05 Nov 14	68.85990 +1.32	68.86	67.65	67.65	10,539
04 Nov 14	67.53990 -2.30	70.03	66.60	69.88	49,269
03 Nov 14	69.83990 -0.64	70.27	69.57	70.00	10,668
31 Oct 14	70.47990 +0.80	71.59	69.00	70.30	23,436
30 Oct 14	69.67990 -0.02	70.19	69.33	69.33	7,311
29 Oct 14	69.69990 +1.25	69.70	68.20	68.45	7,464
28 Oct 14	68.44990 -3.55	70.00	68.45	70.00	18,300
27 Oct 14	71.99990 +2.00	72.06	69.55	70.00	13,722
24 Oct 14	69.99990 +1.01	70.25	68.99	68.99	5,154
23 Oct 14	68.98990 +0.89	68.99	68.10	68.10	4,524
22 Oct 14	68.09990 +0.85	68.10	67.03	67.03	3,396
21 Oct 14	67.24990 -0.07	67.79	67.21	67.21	1,224
20 Oct 14	67.31990 +0.09	68.43	66.79	68.43	8,169
17 Oct 14	67.22990 +1.23	67.66	66.03	66.43	6,378
16 Oct 14	65.99990 -0.25	66.94	65.92	66.74	13,500
15 Oct 14	66.24990 -0.85	67.10	66.25	67.00	6,612
14 Oct 14	67.09990 +0.60	67.10	66.50	66.50	4,152
13 Oct 14	66.49990 +1.80	67.00	64.30	64.30	13,206
10 Oct 14	64.69990 -2.30	66.51	62.78	66.51	43,329
09 Oct 14	66.99990 +0.47	67.89	66.89	67.00	13,653
08 Oct 14	66.52990 -1.79	68.11	66.17	68.10	32,490
07 Oct 14	68.31990 -0.18	68.95	68.10	68.50	6,039
06 Oct 14	68.49990 +0.40	68.98	68.45	68.45	4,632
02 Oct 14	68.09990 -0.45	68.93	68.10	68.50	13,605
01 Oct 14	68.54990 +0.05	69.20	68.50	68.50	9,036
30 Sep 14	68.49990 -1.66	70.78	68.50	70.25	13,269
29 Sep 14	70.15990 -0.26	71.59	70.15	70.20	5,904
26 Sep 14	70.41990 -2.68	73.11	70.42	73.10	10,584
25 Sep 14	73.09990 -0.40	74.27	73.10	74.27	7,293
24 Sep 14	73.49990 +0.00	73.55	73.50	73.54	7,332
23 Sep 14	73.49990 -0.50	74.48	73.01	74.48	12,087
22 Sep 14	73.99990 -0.34	74.50	74.00	74.50	2,748
19 Sep 14	74.33990 +0.84	74.40	73.50	73.87	6,714
18 Sep 14	73.49990 -0.10	73.95	73.33	73.33	4,644
17 Sep 14	73.59990 +0.49	73.61	73.00	73.00	4,809
16 Sep 14	73.10990 -0.48	73.50	73.11	73.50	10,548
15 Sep 14	73.58990 -0.40	73.60	73.50	73.60	6,645
12 Sep 14	73.98990 -0.01	73.99	73.50	73.78	2,700
11 Sep 14	73.99990 -0.28	74.32	73.30	74.10	9,543
10 Sep 14	74.27990 +0.00	74.28	73.80	73.86	9,843
09 Sep 14	74.27990 +0.42	74.37	73.00	74.37	12,030
08 Sep 14	73.85990 -0.49	74.44	73.31	74.44	9,840
05 Sep 14	74.34990 +1.25	74.79	73.00	73.00	11,898
04 Sep 14	73.09990 +0.06	74.03	73.05	73.15	6,219
03 Sep 14	73.03990 +0.49	73.23	72.55	72.76	13,206
02 Sep 14	72.54990 -0.75	73.80	72.55	73.80	4,458
01 Sep 14	73.29990 +0.35	74.11	73.29	73.99	5,367
29 Aug 14	72.94990 -2.07	73.35	72.50	73.35	6,405
28 Aug 14	75.01990 -0.05	75.48	75.00	75.00	12,396
27 Aug 14	75.06990 -0.43	75.50	75.00	75.01	13,794
26 Aug 14	75.49990 -0.91	75.86	75.00	75.86	11,790
25 Aug 14	76.40990 +1.91	76.41	74.75	75.00	60,024
22 Aug 14	74.49990 -1.00	75.56	74.00	75.00	35,652
21 Aug 14	75.49990 +0.50	76.00	74.75	74.95	19,668
20 Aug 14	74.99990 +0.02	76.00	74.31	74.44	15,723
19 Aug 14	74.97990 +0.78	76.24	74.21	74.67	59,472
18 Aug 14	74.19990 +0.59	75.11	74.00	74.00	10,158
15 Aug 14	73.60990 -0.46	74.95	73.61	74.39	19,062
14 Aug 14	74.06990 +0.24	74.45	73.65	74.45	6,645
13 Aug 14	73.82990 +0.82	74.30	73.55	73.55	3,900
12 Aug 14	73.00990 -0.13	74.32	73.01	73.48	9,366
11 Aug 14	73.13990 +0.19	73.61	73.00	73.00	3,171
08 Aug 14	72.94990 -0.05	73.05	72.95	72.99	16,836
07 Aug 14	72.99990 +0.01	73.53	72.90	72.90	14,127
06 Aug 14	72.98990 -0.68	74.31	72.99	74.16	9,594
05 Aug 14	73.66990 -0.25	75.03	73.60	74.15	7,692
04 Aug 14	73.91990 +1.92	74.50	71.80	71.80	16,287
01 Aug 14	71.99990 -1.13	73.10	69.55	73.10	48,417
31 Jul 14	73.12990 -1.28	75.34	73.10	74.50	15,753
30 Jul 14	74.40990 -2.43	76.62	74.41	76.30	7,215
29 Jul 14	76.83990 +1.08	76.99	75.31	75.31	8,280
28 Jul 14	75.75990 +0.71	75.76	74.50	75.10	6,954
25 Jul 14	75.04990 +0.05	75.46	74.50	74.60	6,711
24 Jul 14	74.99990 -0.51	76.97	75.00	76.07	14,766
23 Jul 14	75.50990 -0.48	76.50	75.50	76.50	4,926
22 Jul 14	75.98990 +0.19	76.00	75.50	75.50	4,797
21 Jul 14	75.79990 -0.24	76.70	75.67	76.12	10,587
18 Jul 14	76.03990 -0.57	76.93	76.04	76.50	6,249
17 Jul 14	76.60990 +0.08	77.00	76.51	76.51	3,492
16 Jul 14	76.52990 +0.03	77.50	76.53	77.01	5,466
15 Jul 14	76.49990 -0.23	77.19	76.50	76.50	4,539
14 Jul 14	76.72990 +0.23	77.64	76.53	77.00	10,074
11 Jul 14	76.49990 -0.50	77.56	76.50	77.56	6,999
10 Jul 14	76.99990 -0.21	77.25	77.00	77.00	13,107
09 Jul 14	77.20990 -0.04	77.50	77.00	77.30	7,083
08 Jul 14	77.24990 -0.52	78.00	76.90	78.00	17,871
07 Jul 14	77.76990 -0.36	78.71	77.63	78.71	3,213
04 Jul 14	78.12990 +0.76	78.13	77.00	77.05	14,454
03 Jul 14	77.36990 +0.27	77.40	77.00	77.10	7,653
02 Jul 14	77.09990 +0.10	77.50	76.80	76.97	17,115
01 Jul 14	76.99990 -0.14	77.69	77.00	77.50	10,398
30 Jun 14	77.13990 +0.49	78.80	77.00	77.00	18,360
27 Jun 14	76.64990 +0.14	78.00	76.50	76.50	13,047
26 Jun 14	76.50990 -1.14	77.49	76.50	77.25	13,086
25 Jun 14	77.64990 +0.14	77.65	77.45	77.51	1,569
24 Jun 14	77.50990 +0.70	78.09	77.37	77.37	5,211
23 Jun 14	76.80990 -0.41	77.17	76.50	76.69	8,394
20 Jun 14	77.21990 -0.43	78.90	77.22	77.50	10,839
19 Jun 14	77.64990 +0.65	78.00	77.49	77.49	4,530
18 Jun 14	76.99990 +0.00	77.14	76.84	76.85	1,122
17 Jun 14	76.99990 -0.79	77.80	77.00	77.80	3,750
16 Jun 14	77.78990 +0.27	78.08	77.00	77.30	43,614
13 Jun 14	77.51990 -0.30	78.02	77.52	77.52	2,499
12 Jun 14	77.81990 -0.58	78.69	77.82	78.28	2,007
11 Jun 14	78.39990 -0.42	79.00	78.10	78.70	4,590
10 Jun 14	78.81990 +0.82	78.92	77.50	77.99	7,008
09 Jun 14	77.99990 +0.00	78.00	77.75	78.00	870
06 Jun 14	77.99990 +1.49	78.00	76.62	77.06	14,019
05 Jun 14	76.50990 -0.49	77.80	76.50	77.01	6,294
04 Jun 14	76.99990 -0.58	78.00	77.00	77.63	3,591
03 Jun 14	77.57990 +1.58	78.00	76.01	76.01	9,156
02 Jun 14	75.99990 +0.99	76.49	75.20	75.50	7,671
30 May 14	75.00990 -0.59	76.19	75.01	76.19	10,773
29 May 14	75.59990 -0.06	76.00	75.37	75.66	1,185
28 May 14	75.65990 +0.66	76.00	74.91	75.68	9,288
27 May 14	74.99990 +0.97	75.64	74.65	74.66	9,951
26 May 14	74.02990 +0.69	74.31	73.34	73.50	10,539
23 May 14	73.33990 +0.12	73.80	73.34	73.80	4,065
22 May 14	73.21990 +0.39	74.01	73.20	73.51	8,298
21 May 14	72.82990 -1.43	74.52	72.83	74.18	24,675
20 May 14	74.25990 +0.00	74.99	74.26	74.69	7,032
19 May 14	74.25990 -0.54	75.00	74.26	74.70	11,448
16 May 14	74.79990 +0.10	74.98	74.80	74.80	1,467
15 May 14	74.69990 -0.47	75.59	74.70	75.59	2,991
14 May 14	75.16990 +0.78	75.60	74.47	74.93	4,344
13 May 14	74.38990 -0.08	74.99	74.39	74.90	9,927
12 May 14	74.46990 +0.16	74.84	74.26	74.50	4,812
09 May 14	74.30990 -0.34	74.89	74.31	74.64	2,337
08 May 14	74.64990 +0.39	75.34	74.30	74.30	10,176
07 May 14	74.25990 -0.67	74.59	74.26	74.45	11,424
06 May 14	74.92990 +0.48	74.93	74.30	74.89	8,385
05 May 14	74.44990 +0.15	74.85	74.26	74.60	21,984
02 May 14	74.29990 -0.70	75.00	74.26	74.48	17,541
30 Apr 14	74.99990 +0.00	75.45	74.26	75.00	18,303
29 Apr 14	74.99990 +0.64	75.00	74.26	74.49	9,909
28 Apr 14	74.35990 -0.02	74.71	74.26	74.65	14,646
25 Apr 14	74.37990 -0.42	74.69	74.38	74.50	15,033
24 Apr 14	74.79990 +0.20	74.90	74.60	74.68	7,020
23 Apr 14	74.59990 +0.00	74.87	74.26	74.81	11,661
22 Apr 14	74.59990 +0.08	74.90	74.50	74.50	19,095
17 Apr 14	74.51990 -0.81	75.70	74.52	75.70	6,477
16 Apr 14	75.32990 +1.07	75.33	74.26	74.50	7,644
15 Apr 14	74.25990 +0.00	74.79	74.26	74.26	2,637
14 Apr 14	74.25990 -0.74	74.50	74.26	74.50	2,517
11 Apr 14	74.99990 -0.29	75.99	74.64	74.64	10,416
10 Apr 14	75.28990 +0.30	75.29	74.26	75.00	7,353
09 Apr 14	74.98990 +0.44	75.00	74.20	74.60	18,465
08 Apr 14	74.54990 -0.44	74.80	74.34	74.51	6,498
07 Apr 14	74.98990 -0.61	75.63	74.88	75.00	4,068
04 Apr 14	75.59990 -0.40	76.48	75.60	76.00	1,338
03 Apr 14	75.99990 -0.65	76.27	75.62	76.00	4,176
02 Apr 14	76.64990 +0.90	76.65	75.75	75.75	5,046
01 Apr 14	75.74990 -0.40	76.70	75.37	76.70	5,826
31 Mar 14	76.14990 +0.49	77.00	75.99	75.99	7,965
28 Mar 14	75.65990 +1.19	76.22	74.61	74.99	6,285
27 Mar 14	74.46990 +0.46	74.56	74.01	74.01	6,468
26 Mar 14	74.00990 -1.59	75.66	74.01	75.06	14,097
25 Mar 14	75.59990 +0.08	76.49	75.51	76.05	4,245
24 Mar 14	75.51990 -0.37	76.01	75.52	76.00	4,437
21 Mar 14	75.88990 +0.19	76.22	75.19	75.70	4,662
20 Mar 14	75.69990 +0.30	76.04	74.62	74.62	11,661
19 Mar 14	75.39990 -1.05	76.72	75.26	76.03	20,175
18 Mar 14	76.44990 +0.10	77.11	75.24	76.00	10,920
17 Mar 14	76.34990 +2.20	76.35	74.01	74.55	9,834
14 Mar 14	74.14990 +0.40	75.11	73.40	73.40	15,399
13 Mar 14	73.74990 -2.76	76.51	72.20	76.51	20,058
12 Mar 14	76.50990 -0.46	76.97	76.51	76.97	3,951
11 Mar 14	76.96990 +0.11	77.00	76.51	76.89	9,912
10 Mar 14	76.85990 -0.07	76.89	76.51	76.89	3,828
07 Mar 14	76.92990 +0.42	77.50	76.51	77.04	4,182
06 Mar 14	76.50990 -0.22	77.00	76.51	77.00	11,613
05 Mar 14	76.72990 -0.27	77.50	76.73	77.49	8,148
04 Mar 14	76.99990 +0.45	77.31	76.55	76.55	5,301
03 Mar 14	76.54990 -1.01	76.89	76.51	76.80	12,063
28 Feb 14	77.55990 +0.16	77.56	76.51	77.10	14,034
27 Feb 14	77.39990 +0.30	77.50	76.80	77.10	5,925
26 Feb 14	77.09990 +0.59	77.10	76.51	76.51	4,407
25 Feb 14	76.50990 -0.51	77.14	76.50	76.99	11,751
24 Feb 14	77.01990 +0.51	77.02	76.51	77.00	5,115
21 Feb 14	76.50990 -0.67	77.00	76.51	76.80	6,159
20 Feb 14	77.17990 -0.28	77.18	76.51	76.79	18,570
19 Feb 14	77.45990 -0.29	77.75	76.51	77.75	12,477
18 Feb 14	77.74990 +1.05	77.75	76.51	77.40	13,806
17 Feb 14	76.69990 +0.71	76.74	75.74	75.88	6,822
14 Feb 14	75.98990 +1.81	76.15	75.00	76.15	9,429
13 Feb 14	74.17990 -1.85	77.35	74.17	76.80	11,568
12 Feb 14	76.02990 +0.56	76.37	75.10	75.30	5,721
11 Feb 14	75.46990 +0.51	75.47	74.31	74.96	4,620
10 Feb 14	74.95990 -0.16	75.66	74.74	75.66	4,563
07 Feb 14	75.11990 +2.52	75.12	73.10	73.11	11,502
06 Feb 14	72.59990 +0.03	73.11	72.57	72.57	2,514
05 Feb 14	72.56990 -0.04	73.59	72.50	72.50	4,608
04 Feb 14	72.60990 -1.01	73.11	71.40	73.11	14,649
03 Feb 14	73.61990 +0.02	74.69	73.62	74.11	3,876
31 Jan 14	73.59990 -0.72	74.85	73.60	74.29	9,726
30 Jan 14	74.31990 -1.47	76.00	74.25	76.00	6,609
29 Jan 14	75.78990 +0.93	76.38	75.00	75.00	5,508
28 Jan 14	74.85990 +0.67	74.89	73.27	74.50	14,907
27 Jan 14	74.18990 -2.21	76.83	73.00	76.40	16,845
24 Jan 14	76.39990 -1.05	77.39	76.40	77.10	13,839
23 Jan 14	77.44990 +0.20	77.45	77.00	77.25	21,006
22 Jan 14	77.24990 +0.56	77.41	76.40	76.50	10,506
21 Jan 14	76.68990 -0.70	77.01	75.50	77.00	11,916
20 Jan 14	77.38990 +0.39	77.41	75.61	76.10	13,953
17 Jan 14	76.99990 -0.25	77.42	75.00	77.00	19,248
16 Jan 14	77.24990 -0.20	77.77	76.57	77.50	3,429
15 Jan 14	77.44990 +0.45	77.52	76.71	76.72	14,076
14 Jan 14	76.99990 +1.03	77.00	75.16	76.00	12,447
13 Jan 14	75.96990 +0.97	75.97	74.73	74.98	12,573
10 Jan 14	74.99990 +1.00	75.00	73.80	74.01	6,075
09 Jan 14	73.99990 -0.49	75.10	74.00	74.24	4,770
08 Jan 14	74.48990 +1.02	77.13	73.75	73.86	26,841
07 Jan 14	73.46990 +1.70	73.47	71.05	71.95	19,464
06 Jan 14	71.76990 +0.17	71.79	71.00	71.22	3,381
03 Jan 14	71.59990 +1.23	71.60	70.40	70.85	8,802
02 Jan 14	70.36990 +0.22	71.15	70.15	70.15	5,541
30 Dec 13	70.14990 -0.35	70.50	70.02	70.50	9,660
27 Dec 13	70.49990 +0.34	70.75	70.01	70.01	16,689
23 Dec 13	70.15990 +0.03	70.86	70.13	70.14	8,433
20 Dec 13	70.12990 -0.50	71.39	70.13	70.40	7,848
19 Dec 13	70.62990 +0.58	70.63	70.01	70.20	17,685
18 Dec 13	70.04990 -0.40	70.49	70.05	70.41	6,036
17 Dec 13	70.44990 +0.43	70.45	70.01	70.01	5,160
16 Dec 13	70.01990 -0.50	70.63	70.02	70.13	15,879
13 Dec 13	70.51990 +0.22	71.00	70.35	71.00	5,874
12 Dec 13	70.29990 +0.29	70.48	70.05	70.15	7,737
11 Dec 13	70.00990 -0.04	70.66	70.01	70.01	7,833
10 Dec 13	70.04990 -0.54	70.55	70.01	70.55	7,296
09 Dec 13	70.58990 -0.72	71.31	70.50	71.31	7,218
06 Dec 13	71.30990 +1.30	71.31	69.82	70.01	20,787
05 Dec 13	70.00990 +0.00	70.50	70.00	70.00	23,256
04 Dec 13	70.00990 +0.01	70.70	70.00	70.25	9,375
03 Dec 13	69.99990 +0.00	70.20	69.70	69.80	14,835
02 Dec 13	69.99990 -0.15	70.59	69.69	69.86	18,366
29 Nov 13	70.14990 -1.30	71.45	69.90	71.40	33,141
28 Nov 13	71.44990 -0.12	71.99	71.20	71.99	8,379
27 Nov 13	71.56990 -1.04	72.95	71.10	72.30	13,221
26 Nov 13	72.60990 +0.62	72.61	71.45	71.62	10,932
25 Nov 13	71.98990 -0.12	72.74	71.68	72.50	13,701
22 Nov 13	72.10990 +0.32	72.11	70.86	71.67	10,908
21 Nov 13	71.78990 -1.21	73.31	70.00	72.95	33,966
20 Nov 13	72.99990 +0.00	73.53	72.51	73.00	20,967
19 Nov 13	72.99990 +0.00	73.18	72.80	73.00	11,625
18 Nov 13	72.99990 +0.19	73.93	72.80	73.00	18,516
15 Nov 13	72.80990 -0.47	73.64	72.76	73.10	11,547
14 Nov 13	73.27990 -1.65	74.57	73.10	74.57	16,395
13 Nov 13	74.92990 +0.36	75.14	74.10	74.65	5,247
12 Nov 13	74.56990 -0.47	74.73	73.81	74.50	11,709
11 Nov 13	75.03990 +0.22	75.04	74.50	74.78	8,523
08 Nov 13	74.81990 -0.35	75.15	74.50	75.15	6,342
07 Nov 13	75.16990 +0.00	75.17	74.62	75.17	3,327
06 Nov 13	75.16990 -0.02	75.19	74.51	75.19	3,630
05 Nov 13	75.18990 +0.25	75.35	74.40	74.71	9,390
04 Nov 13	74.93990 -0.06	75.50	74.71	75.00	9,741
01 Nov 13	74.99990 +0.11	75.00	74.10	74.89	6,948
31 Oct 13	74.88990 -0.11	75.00	74.50	75.00	4,974
30 Oct 13	74.99990 +0.01	75.00	74.01	74.99	12,057
29 Oct 13	74.98990 +0.04	74.99	74.65	74.72	4,323
28 Oct 13	74.94990 -0.05	75.00	74.70	75.00	7,023
25 Oct 13	74.99990 +0.02	75.00	74.68	74.68	7,623
24 Oct 13	74.97990 +0.31	74.98	74.70	74.70	4,986
23 Oct 13	74.66990 -0.28	75.00	74.50	75.00	2,562
22 Oct 13	74.94990 -0.50	75.75	74.80	75.50	10,296
21 Oct 13	75.44990 +0.65	75.45	74.20	74.80	14,595
18 Oct 13	74.79990 +0.00	74.80	74.15	74.80	10,962
17 Oct 13	74.79990 +0.98	74.80	73.82	73.82	7,884
16 Oct 13	73.81990 -0.18	74.00	73.70	73.70	1,905
15 Oct 13	73.99990 +0.17	74.60	73.70	73.75	8,925
14 Oct 13	73.82990 -0.52	74.49	73.48	74.49	9,390
11 Oct 13	74.34990 -0.45	74.80	73.66	74.80	2,352
10 Oct 13	74.79990 +0.99	74.80	73.81	73.81	12,075
09 Oct 13	73.80990 +0.31	73.84	73.24	73.24	5,643
08 Oct 13	73.49990 -0.06	74.50	73.00	73.71	10,296
07 Oct 13	73.55990 -0.25	73.98	73.00	73.98	11,400
04 Oct 13	73.80990 -0.18	74.15	73.30	73.83	1,464
03 Oct 13	73.98990 -0.15	74.36	73.20	73.93	2,004
02 Oct 13	74.13990 -0.50	74.55	73.70	74.25	5,568
01 Oct 13	74.63990 +2.13	74.64	72.83	73.00	12,780
30 Sep 13	72.50990 -0.32	72.90	72.05	72.90	9,549
27 Sep 13	72.82990 +0.61	72.83	72.30	72.50	4,428
26 Sep 13	72.21990 +0.19	72.66	72.02	72.02	2,430
25 Sep 13	72.02990 -0.97	73.53	72.01	73.00	11,802
24 Sep 13	72.99990 -0.67	73.92	73.00	73.92	3,627
23 Sep 13	73.66990 +0.64	74.00	73.50	73.58	10,203
20 Sep 13	73.02990 -0.81	73.60	72.90	73.60	9,516
19 Sep 13	73.83990 -0.15	74.20	73.50	74.10	10,803
18 Sep 13	73.98990 +0.88	74.00	73.49	73.50	11,049
17 Sep 13	73.10990 +0.17	74.00	72.57	73.00	23,265
16 Sep 13	72.93990 +3.28	73.98	69.70	69.70	28,302
13 Sep 13	69.65990 -0.19	70.08	69.52	69.95	6,003
12 Sep 13	69.84990 -0.37	70.33	69.53	70.11	13,008
11 Sep 13	70.21990 +1.58	70.64	69.51	69.51	22,980
10 Sep 13	68.63990 +1.14	69.00	67.70	67.92	13,920
09 Sep 13	67.49990 -0.56	68.87	67.41	68.22	10,527
06 Sep 13	68.05990 -0.37	68.35	67.40	68.30	6,939
05 Sep 13	68.42990 +0.76	69.20	67.62	67.62	17,745
04 Sep 13	67.66990 -1.23	69.33	67.18	69.11	29,613
03 Sep 13	68.89990 +1.40	69.51	68.06	68.27	25,119
02 Sep 13	67.49990 +1.50	68.04	66.21	66.62	16,329
30 Aug 13	65.99990 -0.68	67.25	66.00	66.80	15,003
29 Aug 13	66.67990 +0.65	67.22	66.07	66.17	10,083
28 Aug 13	66.02990 -0.95	66.57	65.13	66.55	34,857
27 Aug 13	66.97990 -0.23	67.30	66.31	66.85	25,023
26 Aug 13	67.20990 +0.58	67.28	66.20	66.30	27,681
23 Aug 13	66.62990 -0.07	67.30	66.30	66.75	39,759
22 Aug 13	66.69990 -3.28	69.70	65.40	69.60	62,394
21 Aug 13	69.97990 +0.47	69.98	69.42	69.51	12,045
20 Aug 13	69.50990 -0.31	69.85	69.50	69.81	12,246
19 Aug 13	69.81990 -0.52	70.45	69.69	69.99	23,625
16 Aug 13	70.33990 -1.71	72.14	70.34	72.00	19,194
15 Aug 13	72.04990 -0.43	72.05	71.00	71.20	8,892
14 Aug 13	72.47990 -0.23	72.50	72.11	72.50	11,376
13 Aug 13	72.70990 -0.11	73.13	72.70	72.80	2,937
12 Aug 13	72.81990 -0.49	73.20	72.30	72.60	11,934
09 Aug 13	73.30990 +0.35	73.31	72.20	72.98	4,773
08 Aug 13	72.95990 -0.01	73.49	72.56	72.90	9,024
07 Aug 13	72.96990 +1.46	73.02	71.26	71.50	12,138
06 Aug 13	71.50990 -0.49	72.00	71.23	72.00	7,173
05 Aug 13	71.99990 +0.00	72.04	71.68	71.81	6,363
02 Aug 13	71.99990 +0.46	72.09	71.30	71.50	7,854
01 Aug 13	71.53990 -0.44	72.00	71.00	72.00	18,852
31 Jul 13	71.97990 +1.22	72.00	70.80	70.80	6,933
30 Jul 13	70.75990 -0.97	72.00	70.50	72.00	11,925
29 Jul 13	71.72990 -0.08	72.36	71.30	72.00	15,165
26 Jul 13	71.80990 -3.02	73.64	71.80	73.33	21,375
25 Jul 13	74.82990 -2.15	77.00	74.80	77.00	21,723
24 Jul 13	76.97990 +1.63	76.98	75.25	75.80	8,340
23 Jul 13	75.34990 +0.10	76.00	75.25	75.30	4,119
22 Jul 13	75.24990 -0.20	75.75	74.97	75.30	11,331
19 Jul 13	75.44990 +0.61	75.47	74.78	74.89	6,777
18 Jul 13	74.83990 +0.00	75.27	74.75	74.75	7,140
17 Jul 13	74.83990 -0.16	75.13	74.50	75.00	7,521
16 Jul 13	74.99990 +0.01	75.00	74.80	74.99	1,152
15 Jul 13	74.98990 +1.89	75.22	73.50	73.50	9,843
12 Jul 13	73.09990 -1.09	74.49	73.01	74.19	9,477
11 Jul 13	74.18990 +1.39	74.19	72.95	73.38	9,759
10 Jul 13	72.79990 -0.11	73.65	72.80	73.50	6,867
09 Jul 13	72.90990 +0.28	73.75	72.51	73.00	10,995
08 Jul 13	72.62990 +0.61	73.75	72.63	72.80	7,065
05 Jul 13	72.01990 -0.83	73.13	71.17	72.85	15,450
04 Jul 13	72.84990 +1.05	72.85	71.80	72.20	6,381
03 Jul 13	71.79990 +0.01	72.46	71.39	71.59	9,456
02 Jul 13	71.78990 -1.77	73.50	71.56	73.50	15,969
01 Jul 13	73.55990 +1.47	74.19	72.50	73.10	11,979
28 Jun 13	72.08990 -0.19	73.63	71.50	73.63	14,379
27 Jun 13	72.27990 +1.41	73.29	70.98	72.18	20,547
26 Jun 13	70.86990 -0.62	73.35	70.87	71.37	23,073
25 Jun 13	71.48990 +1.44	71.95	70.02	70.25	15,393
24 Jun 13	70.04990 -1.12	71.39	69.65	70.50	68,256
21 Jun 13	71.16990 -0.32	72.00	71.17	71.50	22,869
20 Jun 13	71.48990 -1.27	73.60	71.49	72.66	36,315
19 Jun 13	72.75990 -0.44	73.90	72.51	73.00	22,824
18 Jun 13	73.19990 -0.55	74.25	73.20	73.99	7,128
17 Jun 13	73.74990 -0.25	74.80	73.75	74.40	14,031
14 Jun 13	73.99990 -0.40	75.20	73.90	75.20	17,751
13 Jun 13	74.39990 -1.29	74.99	72.30	74.80	45,510
12 Jun 13	75.68990 -4.03	79.13	75.65	78.16	26,586
11 Jun 13	79.71990 -0.26	79.72	77.13	78.00	21,891
10 Jun 13	79.97990 +1.16	80.00	78.05	79.00	8,310
07 Jun 13	78.81990 +0.82	79.20	78.01	78.20	8,733
06 Jun 13	77.99990 -1.12	79.57	78.00	79.10	5,979
05 Jun 13	79.11990 +0.39	79.12	78.23	78.23	6,423
04 Jun 13	78.72990 +0.73	79.96	78.51	78.80	11,232
03 Jun 13	77.99990 +0.30	78.95	77.88	78.00	12,309
31 May 13	77.69990 +0.02	78.10	77.18	78.00	10,503
30 May 13	77.67990 +0.86	77.68	75.90	76.82	12,297
29 May 13	76.81990 -1.48	78.86	76.77	77.74	9,621
28 May 13	78.29990 +1.00	79.46	77.00	77.00	13,986
27 May 13	77.29990 -0.50	77.83	74.60	77.80	19,842
24 May 13	77.79990 +0.50	78.43	77.50	78.25	10,035
23 May 13	77.29990 -1.01	78.18	77.00	78.00	24,411
22 May 13	78.30990 -2.39	80.60	78.00	80.60	16,524
21 May 13	80.69990 -0.40	81.37	80.69	81.10	5,019
20 May 13	81.09990 +0.15	81.67	80.80	80.80	2,619
17 May 13	80.94990 +0.99	80.95	79.85	80.51	3,546
16 May 13	79.95990 -1.09	81.79	79.80	81.00	21,876
15 May 13	81.04990 +0.30	81.80	80.00	80.90	14,400
14 May 13	80.74990 +1.12	80.99	79.25	80.00	8,676
13 May 13	79.62990 -0.27	80.92	79.63	80.37	10,647
10 May 13	79.89990 -0.59	81.00	79.80	80.73	12,480
09 May 13	80.48990 +0.28	80.66	79.88	80.66	2,901
08 May 13	80.20990 -0.09	80.65	79.65	80.30	5,808
07 May 13	80.29990 +1.71	80.97	78.50	78.91	13,254
06 May 13	78.58990 -0.11	80.54	78.21	78.81	15,513
03 May 13	78.69990 +0.35	79.20	77.79	78.40	19,380
02 May 13	78.34990 -2.07	80.67	78.04	80.67	9,009
30 Apr 13	80.41990 -0.17	80.99	79.80	80.99	4,545
29 Apr 13	80.58990 +1.50	81.54	78.83	79.36	15,246
26 Apr 13	79.08990 +1.31	79.11	78.00	78.00	9,867
25 Apr 13	77.77990 +0.19	78.90	76.62	77.50	11,022
24 Apr 13	77.58990 +1.19	77.60	76.04	76.04	14,598
23 Apr 13	76.39990 +1.92	76.49	73.01	74.12	19,761
22 Apr 13	74.47990 -0.86	75.70	73.91	75.23	9,381
19 Apr 13	75.33990 +3.34	75.34	71.51	71.59	19,122
18 Apr 13	71.99990 +2.02	72.00	70.33	70.60	23,877
17 Apr 13	69.97990 -3.52	74.55	69.00	74.00	59,442
16 Apr 13	73.49990 -1.50	75.00	73.50	75.00	18,798
15 Apr 13	74.99990 -0.19	75.69	75.00	75.46	7,122
12 Apr 13	75.18990 +0.17	75.99	75.08	75.75	2,076
11 Apr 13	75.01990 -0.48	76.00	74.65	75.00	7,035
10 Apr 13	75.49990 +0.55	75.90	74.76	75.90	2,394
09 Apr 13	74.94990 +0.05	75.94	74.95	75.11	10,002
08 Apr 13	74.89990 +0.90	76.00	74.01	74.50	13,872
05 Apr 13	73.99990 -0.87	75.50	74.00	75.50	12,900
04 Apr 13	74.86990 -0.35	75.89	74.81	75.00	7,281
03 Apr 13	75.21990 +0.00	76.70	74.75	75.25	21,153
02 Apr 13	75.21990 -0.32	75.49	72.10	75.49	42,114
28 Mar 13	75.53990 -0.61	77.33	75.54	76.15	19,008
27 Mar 13	76.14990 -1.37	78.43	76.15	77.91	22,455
26 Mar 13	77.51990 -0.13	77.70	76.93	77.70	6,462
25 Mar 13	77.64990 +1.03	78.93	76.81	78.50	9,600
22 Mar 13	76.61990 -0.13	77.41	76.00	76.60	21,027
21 Mar 13	76.74990 -0.75	77.80	76.75	77.66	6,231
20 Mar 13	77.49990 +1.45	77.91	76.01	76.01	14,499
19 Mar 13	76.04990 -1.95	78.34	76.01	77.90	17,940
18 Mar 13	77.99990 -0.35	78.31	77.37	78.15	14,358
15 Mar 13	78.34990 +1.00	78.42	77.35	77.35	19,788
14 Mar 13	77.34990 -2.54	79.79	77.35	79.26	21,240
13 Mar 13	79.88990 +1.09	79.90	79.00	79.10	7,968
12 Mar 13	78.79990 -0.29	80.00	78.70	80.00	10,239
11 Mar 13	79.08990 -1.91	81.40	77.15	81.40	30,774
08 Mar 13	80.99990 +0.42	81.48	80.60	81.45	10,884
07 Mar 13	80.57990 -1.92	82.49	80.56	82.30	10,518
06 Mar 13	82.49990 -0.05	82.55	82.00	82.00	12,729
05 Mar 13	82.54990 +0.30	82.90	82.03	82.03	9,216
04 Mar 13	82.24990 -0.70	82.55	81.61	82.06	9,531
01 Mar 13	82.94990 +0.10	82.95	82.20	82.72	3,633
28 Feb 13	82.84990 +0.15	83.00	82.01	83.00	16,101
27 Feb 13	82.69990 +0.20	82.80	82.40	82.50	23,166
26 Feb 13	82.49990 -0.43	82.79	81.75	82.00	10,350
25 Feb 13	82.92990 +1.18	83.00	82.10	82.49	21,468
22 Feb 13	81.74990 -0.63	82.52	81.75	82.50	9,852
21 Feb 13	82.37990 +0.76	82.38	81.25	82.30	20,949
20 Feb 13	81.61990 +0.14	82.15	81.50	81.50	11,616
19 Feb 13	81.47990 +0.99	82.00	80.38	80.95	24,681
18 Feb 13	80.48990 +1.27	80.49	79.80	80.14	16,146
15 Feb 13	79.21990 -2.13	81.50	79.13	81.00	14,091
14 Feb 13	81.34990 +0.26	81.35	80.10	81.00	14,181
13 Feb 13	81.08990 -0.46	81.35	80.50	80.50	9,513
12 Feb 13	81.54990 -0.19	81.85	79.50	81.82	19,095
11 Feb 13	81.73990 -0.56	82.60	81.30	82.40	8,946
08 Feb 13	82.29990 +0.64	82.80	81.60	82.01	11,118
07 Feb 13	81.65990 +0.16	83.00	80.54	82.00	21,045
06 Feb 13	81.49990 +0.88	81.50	80.06	80.50	16,728
05 Feb 13	80.61990 +0.67	80.62	78.50	79.50	18,897
04 Feb 13	79.94990 -0.05	81.99	79.95	80.00	18,327
01 Feb 13	79.99990 +2.63	80.00	76.89	76.89	14,544
31 Jan 13	77.36990 -2.63	80.20	76.20	80.20	22,851
30 Jan 13	79.99990 -1.41	81.75	80.00	81.30	11,817
29 Jan 13	81.40990 +0.35	83.45	79.74	81.00	28,734
28 Jan 13	81.05990 +2.16	81.06	78.90	78.90	18,360
25 Jan 13	78.89990 +1.10	78.90	77.28	78.00	40,404
24 Jan 13	77.79990 +0.62	77.80	75.71	76.45	11,904
23 Jan 13	77.17990 +0.18	77.18	76.13	77.00	6,915
22 Jan 13	76.99990 +0.09	78.12	74.30	76.91	52,557
21 Jan 13	76.90990 +0.41	76.91	76.02	76.50	15,756
18 Jan 13	76.49990 +0.76	76.57	75.00	75.43	20,331
17 Jan 13	75.73990 -1.43	78.89	75.00	77.17	35,241
16 Jan 13	77.16990 +3.17	77.17	73.85	73.94	30,255
15 Jan 13	73.99990 -0.27	74.90	73.80	74.87	13,017
14 Jan 13	74.26990 +1.27	76.47	73.37	73.50	12,237
11 Jan 13	72.99990 +1.20	73.00	72.01	72.38	11,877
10 Jan 13	71.79990 +0.30	72.39	71.00	71.00	9,126
09 Jan 13	71.49990 -0.30	72.50	71.50	71.80	17,415
08 Jan 13	71.79990 +1.00	72.30	70.73	70.95	8,157
07 Jan 13	70.79990 +0.11	71.30	70.19	71.00	7,950
04 Jan 13	70.68990 +0.74	70.69	69.51	69.51	3,573
03 Jan 13	69.94990 +0.05	69.95	69.27	69.27	6,165
02 Jan 13	69.89990 +1.85	69.93	68.04	68.05	9,654
28 Dec 12	68.04990 -3.12	71.10	68.05	70.63	9,519
27 Dec 12	71.16990 +3.01	71.99	69.01	69.80	27,219
21 Dec 12	68.15990 -0.17	68.49	67.90	68.18	8,571
20 Dec 12	68.32990 +0.33	68.33	67.11	68.00	12,219
19 Dec 12	67.99990 +1.20	68.15	67.03	67.03	13,275
18 Dec 12	66.79990 +0.00	67.50	66.80	66.80	9,675
17 Dec 12	66.79990 -0.25	67.49	66.80	66.80	20,001
14 Dec 12	67.04990 +0.30	67.05	66.44	66.77	3,966
13 Dec 12	66.74990 -0.15	66.82	66.20	66.50	8,661
12 Dec 12	66.89990 +0.43	66.90	65.91	66.00	9,111
11 Dec 12	66.46990 +1.12	66.47	65.14	65.50	21,363
10 Dec 12	65.34990 -0.15	65.50	65.00	65.00	14,178
07 Dec 12	65.49990 -0.90	66.50	65.50	65.60	18,042
06 Dec 12	66.39990 +0.89	66.50	65.51	65.51	4,548
05 Dec 12	65.50990 +0.01	66.15	65.51	66.00	7,173
04 Dec 12	65.49990 +0.04	65.68	65.20	65.50	9,003
03 Dec 12	65.45990 -0.04	65.60	65.11	65.15	3,906
30 Nov 12	65.49990 -0.22	66.11	65.50	65.74	5,046
29 Nov 12	65.71990 -0.18	66.50	65.28	66.50	7,017
28 Nov 12	65.89990 +0.00	66.50	65.65	66.45	7,929
27 Nov 12	65.89990 +0.40	66.22	65.35	65.88	17,262
26 Nov 12	65.49990 -0.80	66.45	65.50	66.45	3,648
23 Nov 12	66.29990 +0.55	66.41	65.88	65.88	5,235
22 Nov 12	65.74990 +0.64	65.89	65.15	65.89	855
21 Nov 12	65.10990 -0.66	65.63	65.11	65.17	3,495
20 Nov 12	65.76990 +0.66	65.83	65.11	65.11	4,797
19 Nov 12	65.10990 +0.00	65.75	65.11	65.75	540
16 Nov 12	65.10990 +0.11	65.50	65.00	65.50	5,433
15 Nov 12	64.99990 -1.50	65.90	65.00	65.52	5,085
14 Nov 12	66.49990 +0.98	66.50	65.47	65.80	3,924
13 Nov 12	65.51990 +0.03	66.90	64.99	65.15	21,048
12 Nov 12	65.48990 -0.50	66.19	65.49	66.00	2,424
09 Nov 12	65.98990 +0.59	65.99	65.26	65.34	9,069
08 Nov 12	65.39990 +0.40	65.93	65.40	65.40	3,654
07 Nov 12	64.99990 -0.45	66.35	65.00	66.35	17,790
06 Nov 12	65.44990 -0.12	65.57	65.35	65.57	5,013
05 Nov 12	65.56990 +0.31	65.80	65.10	65.25	2,946
02 Nov 12	65.25990 -0.05	65.85	65.26	65.85	5,412
01 Nov 12	65.30990 +0.05	65.88	65.31	65.55	5,040
31 Oct 12	65.25990 -0.62	65.88	65.26	65.88	2,292
30 Oct 12	65.87990 +0.28	65.90	65.32	65.90	3,351
29 Oct 12	65.59990 +0.39	65.63	65.31	65.35	3,480
26 Oct 12	65.20990 -0.03	65.50	65.15	65.35	5,181
25 Oct 12	65.23990 +0.00	65.94	65.24	65.49	2,589
24 Oct 12	65.23990 -0.01	65.60	65.14	65.51	10,431
23 Oct 12	65.24990 -0.40	65.90	65.00	65.80	13,731
22 Oct 12	65.64990 +0.04	65.97	65.41	65.51	3,684
19 Oct 12	65.60990 +0.00	66.09	65.61	66.09	3,063
18 Oct 12	65.60990 -0.04	66.35	65.61	65.65	5,772
17 Oct 12	65.64990 -0.55	66.15	65.52	65.84	5,325
16 Oct 12	66.19990 +0.15	66.20	65.75	66.00	2,679
15 Oct 12	66.04990 -0.17	66.19	65.51	66.19	4,614
12 Oct 12	66.21990 +1.22	66.22	65.01	65.15	5,637
11 Oct 12	64.99990 -0.70	65.50	65.00	65.50	3,294
10 Oct 12	65.69990 -0.28	65.90	65.22	65.50	3,834
09 Oct 12	65.97990 +0.38	65.98	65.24	65.24	4,515
08 Oct 12	65.59990 -0.80	66.38	65.41	65.96	6,333
05 Oct 12	66.39990 -0.36	66.70	66.01	66.70	11,823
04 Oct 12	66.75990 +1.76	66.76	65.00	65.00	16,701
03 Oct 12	64.99990 +0.00	65.75	65.00	65.00	2,418
02 Oct 12	64.99990 +0.00	65.62	65.00	65.00	6,324
01 Oct 12	64.99990 -0.88	65.80	65.00	65.40	10,308
28 Sep 12	65.87990 +0.00	65.88	65.00	65.60	8,262
27 Sep 12	65.87990 +0.78	65.90	65.00	65.00	9,921
26 Sep 12	65.09990 +0.10	65.66	64.95	65.00	11,541
25 Sep 12	64.99990 -0.21	65.86	64.75	65.35	15,714
24 Sep 12	65.20990 -0.01	65.40	64.97	65.40	5,355
21 Sep 12	65.21990 -0.23	65.95	64.89	65.95	4,245
20 Sep 12	65.44990 +0.57	65.45	64.10	65.00	11,910
19 Sep 12	64.87990 -0.17	65.49	64.88	65.40	5,436
18 Sep 12	65.04990 -0.95	65.49	65.00	65.40	3,552
17 Sep 12	65.99990 +0.80	66.00	64.40	65.00	11,898
14 Sep 12	65.19990 +0.47	66.15	64.84	65.50	20,553
13 Sep 12	64.72990 -0.15	65.49	64.73	65.00	4,950
12 Sep 12	64.87990 -0.12	65.57	64.80	65.00	9,546
11 Sep 12	64.99990 +0.00	65.36	65.00	65.00	9,837
10 Sep 12	64.99990 -1.00	66.00	65.00	66.00	9,048
07 Sep 12	65.99990 +0.76	66.00	65.20	65.20	16,182
06 Sep 12	65.23990 +0.31	65.24	64.80	64.80	6,558
05 Sep 12	64.92990 -0.17	65.10	64.70	64.90	15,033
04 Sep 12	65.09990 +0.10	65.40	64.91	65.00	5,877
03 Sep 12	64.99990 -0.16	65.86	64.90	65.79	6,519
31 Aug 12	65.15990 -2.64	65.40	64.70	64.83	34,014
30 Aug 12	67.79990 +0.00	68.00	67.59	67.90	16,533
29 Aug 12	67.79990 +0.00	68.18	67.10	68.18	28,413
28 Aug 12	67.79990 -0.92	68.90	67.80	68.09	14,109
27 Aug 12	68.71990 +1.69	68.72	67.01	67.11	29,304
24 Aug 12	67.02990 +0.13	67.03	66.21	66.90	12,462
23 Aug 12	66.89990 +0.64	66.97	66.70	66.79	7,329
22 Aug 12	66.25990 +0.33	66.76	65.94	66.10	20,145
21 Aug 12	65.92990 +0.31	66.20	65.60	66.20	8,604
20 Aug 12	65.61990 -0.48	66.20	65.50	66.10	14,622
17 Aug 12	66.09990 +0.70	66.20	65.61	65.70	15,111
16 Aug 12	65.39990 +1.50	65.81	64.25	64.45	12,306
15 Aug 12	63.89990 -2.10	66.50	63.50	66.41	30,057
14 Aug 12	65.99990 -0.20	67.09	66.00	66.18	57,408
13 Aug 12	66.19990 -1.25	67.08	66.20	66.95	33,132
10 Aug 12	67.44990 +0.65	67.59	66.80	66.90	16,284
09 Aug 12	66.79990 -0.70	67.51	66.80	67.50	15,327
08 Aug 12	67.49990 +0.31	67.50	66.46	67.20	19,806
07 Aug 12	67.18990 +0.47	67.20	66.36	67.14	11,925
06 Aug 12	66.71990 +1.73	66.72	64.54	64.99	25,914
03 Aug 12	64.98990 +1.49	64.99	63.50	63.50	5,697
02 Aug 12	63.49990 +0.11	64.18	63.45	63.99	3,531
01 Aug 12	63.38990 -0.13	64.06	62.00	63.02	19,071
31 Jul 12	63.51990 -0.48	64.30	63.52	63.75	10,290
30 Jul 12	63.99990 +0.49	64.47	63.75	64.18	5,400
27 Jul 12	63.50990 -0.50	64.27	63.51	64.00	3,564
26 Jul 12	64.00990 +0.67	64.01	62.75	63.00	9,003
25 Jul 12	63.33990 +0.84	63.34	62.60	62.60	7,527
24 Jul 12	62.49990 -0.67	63.16	62.50	62.50	3,648
23 Jul 12	63.16990 -1.61	64.80	62.50	64.50	12,828
20 Jul 12	64.77990 -0.17	65.00	64.11	64.90	7,404
19 Jul 12	64.94990 -0.05	65.00	64.30	65.00	13,833
18 Jul 12	64.99990 -0.10	65.70	64.20	65.50	14,739
17 Jul 12	65.09990 -0.15	65.75	65.10	65.51	15,711
16 Jul 12	65.24990 +0.28	65.83	64.20	64.20	20,292
13 Jul 12	64.96990 +1.96	64.97	62.85	63.50	17,103
12 Jul 12	63.00990 -0.92	64.55	63.01	64.55	9,102
11 Jul 12	63.92990 +0.78	64.88	63.10	63.84	30,135
10 Jul 12	63.14990 +0.84	63.78	62.20	62.20	12,087
09 Jul 12	62.30990 +0.22	62.99	62.10	62.74	7,884
06 Jul 12	62.08990 +0.09	62.80	62.01	62.19	9,006
05 Jul 12	61.99990 -0.80	62.80	62.00	62.79	19,635
04 Jul 12	62.79990 +0.71	62.80	61.82	62.74	15,204
03 Jul 12	62.08990 +0.14	62.97	61.26	62.22	26,775
02 Jul 12	61.94990 +1.93	62.00	60.00	60.49	20,058
29 Jun 12	60.01990 +2.08	60.02	58.39	58.39	15,252
28 Jun 12	57.93990 +1.43	58.54	57.56	57.56	16,383
27 Jun 12	56.50990 -0.29	57.32	56.51	57.32	7,164
26 Jun 12	56.79990 -0.20	57.36	56.71	56.76	14,046
25 Jun 12	56.99990 -0.51	58.00	57.00	57.40	8,070
22 Jun 12	57.50990 -1.14	59.10	57.50	58.70	12,192
21 Jun 12	58.64990 -0.15	59.39	58.65	58.65	8,133
20 Jun 12	58.79990 +0.11	59.27	58.49	58.86	4,800
19 Jun 12	58.68990 +1.39	59.52	57.57	57.57	18,372
18 Jun 12	57.29990 +0.70	58.00	57.25	58.00	4,755
15 Jun 12	56.59990 +0.95	57.32	55.70	56.10	12,867
14 Jun 12	55.64990 -1.12	57.27	55.52	56.90	36,807
13 Jun 12	56.76990 -0.04	57.33	56.60	57.33	24,279
12 Jun 12	56.80990 +0.30	57.25	56.51	56.72	23,100
11 Jun 12	56.50990 -0.49	57.99	56.51	57.60	25,392
08 Jun 12	56.99990 -0.80	57.82	57.00	57.82	17,265
07 Jun 12	57.79990 +0.79	57.80	57.00	57.02	14,073
06 Jun 12	57.00990 +0.01	58.00	57.00	57.60	26,541
05 Jun 12	56.99990 +0.05	57.60	57.00	57.00	11,949
04 Jun 12	56.94990 -0.30	58.50	56.95	57.00	49,218
01 Jun 12	57.24990 -1.22	59.56	57.25	59.00	21,588
31 May 12	58.46990 -0.60	60.05	58.07	59.49	34,014
30 May 12	59.06990 -0.53	60.49	58.85	60.30	30,966
29 May 12	59.59990 +1.75	59.74	58.91	58.99	16,056
28 May 12	57.84990 +0.60	57.90	57.50	57.79	9,588
25 May 12	57.24990 +0.15	58.00	56.60	57.10	15,093
24 May 12	57.09990 +0.85	57.30	56.75	57.30	11,004
23 May 12	56.24990 -0.95	57.35	56.08	57.35	11,406
22 May 12	57.19990 +1.46	57.29	55.78	55.78	23,565
21 May 12	55.73990 -1.27	57.00	55.25	57.00	46,119
18 May 12	57.00990 -1.93	59.65	57.01	59.65	27,243
17 May 12	58.93990 -0.06	59.78	58.90	59.62	13,080
16 May 12	58.99990 +0.10	59.29	58.40	59.05	23,205
15 May 12	58.89990 -1.11	60.37	58.90	60.01	10,359
14 May 12	60.00990 +0.01	60.33	59.79	60.31	8,007
11 May 12	59.99990 -0.35	60.50	59.90	60.27	25,620
10 May 12	60.34990 +0.35	60.60	60.11	60.50	8,646
09 May 12	59.99990 -0.30	61.00	60.00	61.00	34,740
08 May 12	60.29990 -0.20	61.09	60.30	61.09	20,040
07 May 12	60.49990 -1.05	61.10	60.20	61.10	19,962
04 May 12	61.54990 -1.43	62.75	61.55	62.75	30,348
03 May 12	62.97990 -0.47	63.35	62.58	63.06	16,227
02 May 12	63.44990 +0.25	64.16	63.16	63.80	15,732
30 Apr 12	63.19990 -1.04	64.64	63.20	64.64	11,199
27 Apr 12	64.23990 +0.58	64.35	63.66	63.66	14,142
26 Apr 12	63.65990 -0.47	64.79	63.66	63.66	15,804
25 Apr 12	64.12990 +1.04	64.13	62.50	62.50	29,415
24 Apr 12	63.08990 +0.29	63.09	62.04	62.96	14,658
23 Apr 12	62.79990 -0.89	63.96	62.17	63.63	27,873
20 Apr 12	63.68990 +1.65	63.69	61.95	62.00	19,866
19 Apr 12	62.03990 -1.53	64.18	62.04	63.40	14,970
18 Apr 12	63.56990 -1.63	65.56	63.20	65.21	23,958
17 Apr 12	65.19990 +2.00	65.29	63.20	63.20	32,802
16 Apr 12	63.19990 -0.30	63.86	63.20	63.50	14,175
13 Apr 12	63.49990 -0.49	64.67	63.20	64.21	8,112
12 Apr 12	63.98990 +2.38	64.06	61.80	62.00	23,430
11 Apr 12	61.60990 -0.19	62.29	61.61	62.00	28,713
10 Apr 12	61.79990 -2.22	63.30	61.80	63.30	28,854
05 Apr 12	64.01990 +2.42	64.28	61.94	62.00	27,768
04 Apr 12	61.59990 -2.90	64.72	61.50	64.72	54,444
03 Apr 12	64.49990 -0.70	65.60	64.01	65.60	47,139
02 Apr 12	65.19990 -0.20	66.17	65.20	65.50	33,612
30 Mar 12	65.39990 -1.09	66.40	65.40	66.40	35,718
29 Mar 12	66.48990 +0.50	66.49	65.83	66.05	42,102
28 Mar 12	65.98990 +0.22	66.55	65.50	66.00	33,024
27 Mar 12	65.76990 -0.23	67.01	65.77	66.00	32,517
26 Mar 12	65.99990 +0.77	66.00	64.70	65.40	39,774
23 Mar 12	65.22990 +0.08	65.70	64.70	65.70	14,085
22 Mar 12	65.14990 -0.42	65.89	65.00	65.27	20,877
21 Mar 12	65.56990 +0.18	66.00	65.13	66.00	28,125
20 Mar 12	65.38990 -0.61	66.75	65.28	66.06	40,509
19 Mar 12	65.99990 -1.36	67.99	65.80	67.30	40,794
16 Mar 12	67.35990 -0.69	68.47	67.34	68.05	21,876
15 Mar 12	68.04990 +0.66	68.50	67.51	67.71	24,531
14 Mar 12	67.38990 +0.08	68.75	66.53	68.00	61,146
13 Mar 12	67.30990 -0.91	68.88	67.31	68.50	58,743
12 Mar 12	68.21990 +0.42	68.90	67.70	68.00	28,065
09 Mar 12	67.79990 +0.65	67.82	67.36	67.38	27,123
08 Mar 12	67.14990 +0.85	67.71	66.81	66.81	35,175
07 Mar 12	66.29990 +0.99	66.30	65.00	65.00	37,545
06 Mar 12	65.30990 -1.63	67.70	64.51	67.70	73,296
05 Mar 12	66.93990 -1.02	67.69	66.20	67.55	32,604
02 Mar 12	67.95990 -1.14	69.25	67.20	69.25	46,449
01 Mar 12	69.09990 -1.11	69.68	68.75	69.68	37,500
29 Feb 12	70.20990 +3.08	70.91	65.67	65.98	96,633
28 Feb 12	67.12990 +0.01	67.63	66.72	67.00	60,972
27 Feb 12	67.11990 -1.18	68.88	66.77	68.88	49,092
24 Feb 12	68.29990 -0.60	69.78	68.26	69.00	57,162
23 Feb 12	68.89990 -1.10	70.54	67.93	70.01	45,018
22 Feb 12	69.99990 +0.49	71.70	69.25	69.60	77,151
21 Feb 12	69.50990 +0.74	70.00	68.77	69.00	44,148
20 Feb 12	68.76990 -0.74	69.54	68.77	69.20	76,536
17 Feb 12	69.50990 +2.58	69.51	67.46	67.50	45,777
16 Feb 12	66.92990 -0.78	67.90	65.51	67.90	34,290
15 Feb 12	67.70990 -1.50	69.88	67.10	69.51	96,339
14 Feb 12	69.20990 +0.31	69.51	68.50	68.50	23,280
13 Feb 12	68.89990 -0.10	68.98	68.59	68.70	34,026
10 Feb 12	68.99990 -0.50	69.00	68.50	69.00	35,826
09 Feb 12	69.49990 +0.00	69.51	68.73	69.00	32,406
08 Feb 12	69.49990 +1.38	69.50	68.14	68.86	43,272
07 Feb 12	68.11990 -1.03	68.82	68.01	68.82	35,064
06 Feb 12	69.14990 +0.15	69.51	68.20	69.22	32,325
03 Feb 12	68.99990 +0.00	69.00	68.16	68.50	12,696
02 Feb 12	68.99990 +0.50	69.00	68.00	68.50	45,465
01 Feb 12	68.49990 +0.45	68.79	67.77	67.77	23,301
31 Jan 12	68.04990 +2.51	68.66	65.75	66.00	38,256
30 Jan 12	65.53990 +0.69	66.00	64.12	64.83	32,634
27 Jan 12	64.84990 -0.01	65.21	64.36	64.50	47,610
26 Jan 12	64.85990 +0.56	65.00	62.04	64.99	52,851
25 Jan 12	64.29990 -0.91	65.50	64.30	65.50	41,730
24 Jan 12	65.20990 -1.54	66.32	64.41	66.30	26,559
23 Jan 12	66.74990 +0.76	66.75	65.31	66.00	47,241
20 Jan 12	65.98990 -2.01	68.20	65.50	68.00	64,428
19 Jan 12	67.99990 +0.20	68.00	66.89	67.46	55,590
18 Jan 12	67.79990 +0.30	67.80	67.00	67.80	25,563
17 Jan 12	67.49990 +1.40	67.83	66.20	66.20	36,243
16 Jan 12	66.09990 -1.16	67.70	65.25	67.70	8,571
13 Jan 12	67.25990 +1.01	67.69	66.31	66.31	50,532
12 Jan 12	66.24990 +0.83	66.37	65.65	66.33	24,825
11 Jan 12	65.41990 -0.73	66.22	64.65	65.50	41,094
10 Jan 12	66.14990 +0.25	66.23	65.40	65.90	48,144
09 Jan 12	65.89990 +1.15	65.90	64.01	65.00	40,584
06 Jan 12	64.74990 +1.25	64.75	63.80	64.00	31,986
05 Jan 12	63.49990 -1.23	64.75	62.73	64.75	51,417
04 Jan 12	64.72990 +1.41	64.79	63.40	63.80	53,586
03 Jan 12	63.31990 +0.39	63.40	62.51	62.51	42,018
02 Jan 12	62.92990 -0.25	62.93	60.68	61.28	27,516
30 Dec 11	63.17990 +0.25	63.18	62.20	62.60	37,122
29 Dec 11	62.92990 +1.06	63.09	61.56	62.73	5,181
28 Dec 11	61.86990 -1.14	63.03	61.80	61.80	6,081
27 Dec 11	63.00990 -0.49	63.33	62.29	63.32	6,783
23 Dec 11	63.49990 -0.25	64.03	63.25	63.29	7,203
22 Dec 11	63.74990 +0.67	63.80	63.20	63.20	26,046
21 Dec 11	63.07990 +0.58	63.46	62.21	62.50	44,346
20 Dec 11	62.49990 +0.50	62.50	61.75	62.00	15,258
19 Dec 11	61.99990 +0.01	62.80	60.68	61.15	9,600
16 Dec 11	61.98990 -0.47	63.00	61.99	62.26	34,980
15 Dec 11	62.45990 +1.46	63.15	61.50	61.50	31,629
14 Dec 11	60.99990 -2.30	63.01	61.00	62.80	55,101
13 Dec 11	63.29990 +2.69	63.30	60.00	60.50	39,189
12 Dec 11	60.60990 -1.71	62.96	60.38	62.83	21,819
09 Dec 11	62.31990 +1.17	63.01	60.65	61.07	11,568
08 Dec 11	61.14990 -2.55	63.79	61.00	63.20	26,205
07 Dec 11	63.69990 -0.80	64.50	63.24	64.00	30,480
06 Dec 11	64.49990 +0.28	64.75	63.92	64.46	15,186
05 Dec 11	64.21990 -1.04	65.40	64.20	64.74	15,666
02 Dec 11	65.25990 +1.87	65.26	63.23	64.14	25,506
01 Dec 11	63.38990 +0.69	64.46	61.71	62.20	45,465
30 Nov 11	62.69990 +3.70	62.70	58.55	58.88	43,212
29 Nov 11	58.99990 -0.72	59.98	58.16	59.98	37,227
28 Nov 11	59.71990 +2.30	60.00	58.20	58.50	39,945
25 Nov 11	57.41990 +1.32	57.42	55.82	56.00	42,906
24 Nov 11	56.09990 +0.50	57.36	55.00	55.48	40,563
23 Nov 11	55.59990 -0.80	57.10	55.60	55.90	35,583
22 Nov 11	56.39990 -0.30	56.69	55.11	56.22	21,453
21 Nov 11	56.69990 -0.30	57.79	56.27	57.55	7,869
18 Nov 11	56.99990 +0.01	57.76	57.00	57.76	1,974
17 Nov 11	56.98990 -1.20	58.46	56.36	58.46	8,256
16 Nov 11	58.18990 +0.24	58.60	57.51	58.60	6,846
15 Nov 11	57.94990 -0.07	59.10	57.95	59.00	22,743
14 Nov 11	58.01990 +1.02	58.73	58.02	58.57	3,996
11 Nov 11	56.99990 -0.70	58.04	57.00	58.00	5,244
10 Nov 11	57.69990 +1.30	58.83	57.08	57.08	6,537
09 Nov 11	56.39990 +0.35	57.12	56.08	56.50	16,413
08 Nov 11	56.04990 +0.00	56.50	56.05	56.18	6,237
07 Nov 11	56.04990 -0.40	56.85	56.05	56.85	9,507
04 Nov 11	56.44990 +0.40	57.11	56.05	56.05	11,901
03 Nov 11	56.04990 -0.15	57.25	56.05	56.05	15,072
02 Nov 11	56.19990 +0.15	56.99	56.05	56.05	7,809
01 Nov 11	56.04990 -2.23	57.95	56.05	57.95	8,460
31 Oct 11	58.27990 -1.72	59.50	58.28	58.40	5,658
28 Oct 11	59.99990 -0.18	60.00	59.40	60.00	14,706
27 Oct 11	60.17990 +2.42	60.18	57.90	58.50	24,402
26 Oct 11	57.75990 -0.24	58.39	57.67	58.30	8,076
25 Oct 11	57.99990 +0.20	59.14	57.25	57.99	19,620
24 Oct 11	57.79990 +0.62	59.00	57.11	57.18	15,399
21 Oct 11	57.17990 -1.02	57.84	57.00	57.71	13,302
20 Oct 11	58.19990 -0.29	58.50	57.00	58.50	3,522
19 Oct 11	58.48990 +0.26	58.80	57.50	58.80	8,472
18 Oct 11	58.22990 +0.43	58.93	57.10	57.11	10,098
17 Oct 11	57.79990 +2.63	58.52	55.51	55.95	21,783
14 Oct 11	55.16990 -2.98	58.10	54.35	58.10	17,439
13 Oct 11	58.14990 -0.70	58.98	58.15	58.35	2,472
12 Oct 11	58.84990 +1.55	58.85	57.30	57.80	6,363
11 Oct 11	57.29990 -0.70	57.99	57.30	57.39	9,729
10 Oct 11	57.99990 +0.51	59.80	57.39	58.05	6,075
07 Oct 11	57.48990 +0.69	58.04	56.23	56.96	13,452
06 Oct 11	56.79990 +2.19	56.93	54.50	54.60	35,802
05 Oct 11	54.60990 -0.39	56.56	54.51	55.51	27,279
04 Oct 11	54.99990 -3.81	58.50	54.80	58.50	37,437
03 Oct 11	58.80990 +0.26	59.56	56.28	58.55	10,302
30 Sep 11	58.54990 -0.93	59.66	58.30	59.50	8,331
29 Sep 11	59.47990 -0.51	61.62	59.15	59.98	42,654
28 Sep 11	59.98990 -0.51	60.50	59.58	60.50	7,932
27 Sep 11	60.49990 +1.34	60.83	59.04	59.60	42,228
26 Sep 11	59.15990 +1.72	59.99	57.20	57.20	20,397
23 Sep 11	57.43990 +0.26	58.12	55.20	56.45	45,036
22 Sep 11	57.17990 -1.32	58.40	57.17	58.26	16,752
21 Sep 11	58.49990 +0.72	58.77	57.50	57.78	14,529
20 Sep 11	57.77990 -0.84	58.49	57.60	57.70	14,289
19 Sep 11	58.61990 -0.48	59.80	58.54	59.15	16,227
16 Sep 11	59.09990 -3.39	63.27	59.10	62.60	30,840
15 Sep 11	62.48990 +3.78	62.89	59.64	60.40	25,974
14 Sep 11	58.70990 +1.01	59.81	58.41	58.44	28,314
13 Sep 11	57.69990 +0.00	59.91	57.70	59.76	14,424
12 Sep 11	57.69990 -2.39	59.60	57.60	59.60	35,166
09 Sep 11	60.08990 -1.42	63.50	60.09	60.10	32,229
08 Sep 11	61.50990 +1.91	62.10	60.75	61.10	22,581
07 Sep 11	59.59990 +0.61	60.42	59.60	59.80	14,016
06 Sep 11	58.98990 +0.21	60.01	58.50	58.50	24,108
05 Sep 11	58.77990 -2.62	59.45	58.03	59.01	18,615
02 Sep 11	61.39990 -0.91	62.49	58.60	62.49	22,104
01 Sep 11	62.30990 -4.06	67.04	61.76	67.04	32,958
31 Aug 11	66.36990 +4.37	66.40	62.16	62.16	60,933
30 Aug 11	61.99990 +2.03	62.00	60.00	60.55	21,813
29 Aug 11	59.96990 +2.07	61.18	58.55	58.55	17,898
26 Aug 11	57.89990 -3.10	61.63	57.90	61.63	20,577
25 Aug 11	60.99990 +1.45	62.00	59.59	59.90	63,357
24 Aug 11	59.54990 -0.06	60.00	59.30	59.99	34,299
23 Aug 11	59.60990 +1.07	59.76	58.33	59.76	13,848
22 Aug 11	58.53990 +0.20	60.20	58.00	58.00	42,162
19 Aug 11	58.33990 +0.14	59.40	57.60	58.00	64,308
18 Aug 11	58.19990 -2.78	61.21	58.00	61.21	32,466
17 Aug 11	60.97990 -1.35	62.80	60.98	62.80	46,113
16 Aug 11	62.32990 +1.11	64.99	61.55	61.61	76,086
15 Aug 11	61.21990 -0.09	62.85	61.22	61.75	19,224
12 Aug 11	61.30990 -2.69	65.00	60.56	65.00	56,355
11 Aug 11	63.99990 +5.60	64.00	58.00	58.00	47,874
10 Aug 11	58.39990 +4.20	61.58	57.00	57.75	88,086
09 Aug 11	54.19990 -1.09	56.28	53.53	54.90	98,025
08 Aug 11	55.28990 -4.44	58.38	54.50	57.00	72,624
05 Aug 11	59.72990 -0.79	60.98	53.22	58.45	92,286
04 Aug 11	60.51990 -4.62	65.84	60.52	65.34	87,192
03 Aug 11	65.13990 -1.82	66.90	64.90	66.18	61,830
02 Aug 11	66.95990 +0.95	68.22	65.65	65.80	43,896
01 Aug 11	66.00990 -0.91	69.79	65.60	67.00	34,773
29 Jul 11	66.91990 -1.58	68.85	66.42	68.56	22,086
28 Jul 11	68.49990 +0.00	68.84	65.00	67.50	51,627
27 Jul 11	68.49990 -1.70	70.21	68.50	70.21	24,903
26 Jul 11	70.19990 -2.29	72.68	70.20	72.26	42,960
25 Jul 11	72.48990 +1.34	72.49	70.20	70.20	25,149
22 Jul 11	71.14990 -0.55	71.15	69.17	71.00	14,772
21 Jul 11	71.69990 +1.69	71.80	69.51	70.50	28,665
20 Jul 11	70.00990 +2.66	70.01	67.35	67.40	48,321
19 Jul 11	67.34990 +0.03	68.20	67.01	67.01	25,947
18 Jul 11	67.31990 +1.12	67.32	66.30	66.30	33,231
15 Jul 11	66.19990 -1.55	67.90	66.20	67.90	9,477
14 Jul 11	67.74990 -1.95	69.54	67.41	69.10	20,823
13 Jul 11	69.69990 +3.20	69.80	66.01	66.90	25,020
12 Jul 11	66.49990 +0.29	66.50	64.17	66.30	15,942
11 Jul 11	66.20990 -3.29	70.30	63.95	70.30	33,297
08 Jul 11	69.49990 -1.10	70.50	69.25	70.50	12,192
07 Jul 11	70.59990 +1.49	70.60	69.27	69.98	24,708
06 Jul 11	69.10990 +1.61	69.11	67.76	67.99	7,977
05 Jul 11	67.49990 -1.44	69.59	67.50	68.90	22,701
04 Jul 11	68.93990 +3.09	69.60	67.00	67.00	41,001
01 Jul 11	65.84990 +2.24	68.55	63.50	63.89	13,839
30 Jun 11	63.60990 +0.71	63.74	62.72	62.89	10,806
29 Jun 11	62.89990 +0.50	62.90	62.50	62.54	3,192
28 Jun 11	62.39990 -0.65	63.21	61.92	63.06	12,921
27 Jun 11	63.04990 -0.61	63.78	63.05	63.60	9,156
24 Jun 11	63.65990 +1.59	63.66	62.31	62.50	9,024
23 Jun 11	62.06990 -0.33	62.40	61.76	62.35	3,300
22 Jun 11	62.39990 +0.60	62.42	61.76	62.00	7,821
21 Jun 11	61.79990 -0.10	62.30	61.51	61.51	12,156
20 Jun 11	61.89990 +1.20	61.90	60.70	61.00	19,992
17 Jun 11	60.69990 +0.06	61.09	60.15	60.64	8,817
16 Jun 11	60.63990 +0.13	60.90	60.14	60.35	6,738
15 Jun 11	60.50990 -0.79	61.16	60.50	61.16	6,396
14 Jun 11	61.29990 -0.13	61.75	60.98	61.20	11,493
13 Jun 11	61.42990 +0.56	61.44	60.71	61.44	3,282
10 Jun 11	60.86990 +1.17	61.50	59.71	59.85	22,368
09 Jun 11	59.69990 +0.70	59.70	58.84	59.18	15,147
08 Jun 11	58.99990 +0.20	59.34	58.71	58.81	16,845
07 Jun 11	58.79990 +1.10	59.47	58.50	58.61	21,738
06 Jun 11	57.69990 -0.20	57.70	57.19	57.70	2,499
03 Jun 11	57.89990 +0.17	57.90	57.23	57.50	3,273
02 Jun 11	57.72990 +0.03	57.73	57.50	57.50	1,179
01 Jun 11	57.69990 +1.00	58.05	57.35	57.50	14,559
31 May 11	56.69990 -0.81	58.00	56.70	58.00	19,641
30 May 11	57.50990 +0.11	58.00	57.50	58.00	6,042
27 May 11	57.39990 +0.22	58.00	57.25	57.25	9,402
26 May 11	57.17990 +0.18	58.00	57.11	57.50	17,691
25 May 11	56.99990 +0.15	57.38	56.90	57.05	10,977
24 May 11	56.84990 +0.22	57.17	56.60	56.60	7,080
23 May 11	56.62990 -0.41	57.08	56.51	57.00	17,367
20 May 11	57.03990 +0.03	57.55	57.02	57.49	5,427
19 May 11	57.00990 -0.06	57.51	57.01	57.08	2,895
18 May 11	57.06990 +0.07	57.60	57.07	57.57	2,640
17 May 11	56.99990 -0.90	58.00	57.00	58.00	5,529
16 May 11	57.89990 +0.52	57.90	57.00	57.50	5,169
13 May 11	57.37990 -0.12	57.80	57.38	57.68	2,082
12 May 11	57.49990 -0.40	57.83	57.38	57.52	1,386
11 May 11	57.89990 +0.00	57.90	57.31	57.50	3,573
10 May 11	57.89990 +0.14	57.90	57.26	57.68	8,466
09 May 11	57.75990 -0.61	58.42	57.76	58.00	3,861
06 May 11	58.36990 +0.50	58.37	57.74	57.96	3,285
05 May 11	57.86990 +0.28	57.87	57.38	57.38	10,668
04 May 11	57.58990 -0.36	57.96	57.24	57.95	5,757
03 May 11	57.94990 +0.55	57.95	57.01	57.30	9,468
02 May 11	57.39990 -0.01	57.60	57.21	57.50	5,301
29 Apr 11	57.40990 +0.10	57.41	56.77	56.86	3,201
28 Apr 11	57.30990 -0.51	58.00	57.31	57.70	5,679
27 Apr 11	57.81990 -0.28	58.25	57.76	58.10	2,742
26 Apr 11	58.09990 -0.25	58.40	58.00	58.01	1,647
21 Apr 11	58.34990 +0.69	58.46	57.96	58.00	2,451
20 Apr 11	57.65990 -0.85	58.94	57.11	58.74	11,811
19 Apr 11	58.50990 +0.84	58.51	57.65	58.13	5,622
18 Apr 11	57.66990 -0.68	58.59	56.74	57.78	9,786
15 Apr 11	58.34990 -0.85	58.99	57.66	58.99	23,670
14 Apr 11	59.19990 +1.00	59.50	58.36	58.84	13,971
13 Apr 11	58.19990 +1.80	58.20	56.00	56.01	15,477
12 Apr 11	56.39990 +0.27	56.40	55.80	56.13	10,650
11 Apr 11	56.12990 -1.04	57.81	56.13	57.10	13,917
08 Apr 11	57.16990 -0.92	58.99	57.17	58.67	14,655
07 Apr 11	58.08990 -0.76	59.64	58.09	59.27	10,269
06 Apr 11	58.84990 +0.85	59.20	58.00	58.06	13,122
05 Apr 11	57.99990 -1.05	58.99	58.00	58.60	4,188
04 Apr 11	59.04990 +0.06	59.05	58.52	58.98	24,546
01 Apr 11	58.98990 +0.10	59.08	58.36	58.36	13,011
31 Mar 11	58.88990 +0.95	59.00	57.75	57.75	17,016
30 Mar 11	57.93990 +0.15	58.11	57.58	57.79	4,761
29 Mar 11	57.78990 -0.21	58.47	57.60	58.00	2,058
28 Mar 11	57.99990 +0.00	58.57	58.00	58.00	9,075
25 Mar 11	57.99990 -1.00	58.77	58.00	58.51	8,022
24 Mar 11	58.99990 +0.10	59.00	58.69	58.89	2,859
23 Mar 11	58.89990 +0.00	58.90	58.25	58.25	4,851
22 Mar 11	58.89990 +0.10	59.23	58.53	59.00	1,836
21 Mar 11	58.79990 +0.80	59.23	58.17	58.60	4,689
18 Mar 11	57.99990 +3.80	58.00	55.40	55.48	26,079
17 Mar 11	54.19990 +0.25	54.81	53.78	53.78	38,070
16 Mar 11	53.94990 +0.80	54.93	53.00	53.00	28,545
15 Mar 11	53.14990 -4.62	57.00	53.15	57.00	55,035
14 Mar 11	57.76990 -0.73	57.77	55.01	56.00	30,714
11 Mar 11	58.49990 -1.40	58.60	57.90	58.30	12,003
10 Mar 11	59.89990 +0.10	59.90	58.60	59.20	10,821
09 Mar 11	59.79990 +1.15	59.80	58.06	58.06	12,066
08 Mar 11	58.64990 -0.05	58.70	58.16	58.70	1,320
07 Mar 11	58.69990 -0.29	58.70	57.50	58.50	11,478
04 Mar 11	58.98990 +0.39	59.08	57.51	57.51	14,103
03 Mar 11	58.59990 +1.07	58.60	57.40	57.40	6,801
02 Mar 11	57.52990 -2.47	58.91	57.37	58.91	13,017
01 Mar 11	59.99990 +0.56	60.00	59.26	59.41	24,570
28 Feb 11	59.43990 +2.46	59.44	56.65	57.00	16,878
25 Feb 11	56.97990 +0.44	57.00	56.50	56.50	7,605
24 Feb 11	56.53990 -0.36	57.37	56.54	57.00	8,295
23 Feb 11	56.89990 -0.69	57.58	56.90	57.50	5,718
22 Feb 11	57.58990 -1.69	59.10	56.60	59.10	31,755
21 Feb 11	59.27990 -0.12	59.45	58.62	59.45	12,918
18 Feb 11	59.39990 +0.00	59.40	58.62	58.88	5,973
17 Feb 11	59.39990 +0.00	59.42	58.60	59.25	7,449
16 Feb 11	59.39990 -0.05	59.45	59.00	59.45	23,331
15 Feb 11	59.44990 +1.10	60.00	57.54	58.48	73,500
14 Feb 11	58.34990 +1.65	58.35	56.85	56.85	13,080
11 Feb 11	56.69990 +0.70	56.70	55.02	55.02	18,807
10 Feb 11	55.99990 -1.70	57.35	56.00	57.35	17,544
09 Feb 11	57.69990 +2.50	58.37	57.01	57.01	35,166
08 Feb 11	55.19990 +0.70	55.20	54.50	54.50	8,889
07 Feb 11	54.49990 +0.05	55.00	54.36	55.00	17,214
04 Feb 11	54.44990 -0.28	55.20	53.92	55.00	13,740
03 Feb 11	54.72990 -0.46	55.20	54.62	55.00	12,228
02 Feb 11	55.18990 -0.36	55.50	54.70	55.00	12,714
01 Feb 11	55.54990 +0.40	55.55	54.85	55.25	5,355
31 Jan 11	55.14990 +0.14	55.29	54.23	55.29	10,206
28 Jan 11	55.00990 +0.16	55.29	54.48	54.90	13,398
27 Jan 11	54.84990 -0.35	55.52	54.85	55.00	11,064
26 Jan 11	55.19990 +2.09	55.20	52.30	53.00	17,247
25 Jan 11	53.10990 -1.57	54.69	53.11	54.15	8,238
24 Jan 11	54.67990 +0.06	55.19	54.50	54.50	7,290
21 Jan 11	54.61990 -0.63	55.00	54.27	54.49	9,537
20 Jan 11	55.24990 +0.35	55.25	53.19	55.01	31,650
19 Jan 11	54.89990 -0.04	55.33	54.90	54.95	10,092
18 Jan 11	54.93990 -0.56	55.50	54.87	55.00	9,003
17 Jan 11	55.49990 +0.50	55.50	54.90	55.00	3,891
14 Jan 11	54.99990 -0.41	55.47	55.00	55.25	9,840
13 Jan 11	55.40990 -0.44	55.95	55.41	55.95	6,366
12 Jan 11	55.84990 +0.40	55.85	55.21	55.50	9,762
11 Jan 11	55.44990 +0.26	55.45	55.10	55.10	8,523
10 Jan 11	55.18990 +0.09	55.19	54.85	55.00	14,697
07 Jan 11	55.09990 -0.64	55.75	54.80	55.75	13,287
06 Jan 11	55.73990 +0.57	56.00	55.15	55.15	10,338
05 Jan 11	55.16990 +0.05	55.17	54.52	55.03	10,854
04 Jan 11	55.11990 +0.28	56.34	54.85	55.00	20,883
03 Jan 11	54.83990 +2.43	55.00	52.75	52.75	24,600
30 Dec 10	52.40990 -1.81	54.90	52.20	54.90	32,451
29 Dec 10	54.21990 -0.75	54.96	54.22	54.40	10,557
28 Dec 10	54.96990 +0.65	54.97	54.21	54.30	6,798
27 Dec 10	54.31990 -0.48	54.91	54.32	54.91	5,952
23 Dec 10	54.79990 +0.20	55.00	54.21	54.65	30,501
22 Dec 10	54.59990 -2.50	57.00	54.21	57.00	48,564
21 Dec 10	57.09990 +0.59	57.69	56.55	56.61	27,828
20 Dec 10	56.50990 -3.89	60.00	56.30	59.85	61,644
17 Dec 10	60.39990 -0.25	60.65	59.65	60.50	17,379
16 Dec 10	60.64990 -0.10	60.65	59.26	60.00	36,606
15 Dec 10	60.74990 -1.15	61.80	59.80	61.80	38,559
14 Dec 10	61.89990 +2.15	61.94	59.53	59.90	46,680
13 Dec 10	59.74990 +0.14	60.65	59.01	60.00	50,001
10 Dec 10	59.60990 +0.91	59.61	57.81	59.00	33,735
09 Dec 10	58.69990 -1.07	59.50	57.70	59.00	31,026
08 Dec 10	59.76990 +2.89	59.77	56.61	56.80	28,116
07 Dec 10	56.87990 +1.88	56.88	54.60	55.00	25,926
06 Dec 10	54.99990 +1.50	55.00	53.20	53.20	39,255
03 Dec 10	53.49990 +0.50	53.65	52.80	52.81	24,498
02 Dec 10	52.99990 +0.55	53.29	52.09	52.88	13,473
01 Dec 10	52.44990 +0.75	53.50	51.70	51.74	29,211
30 Nov 10	51.69990 -1.20	52.85	50.24	52.50	21,669
29 Nov 10	52.89990 -0.55	53.39	52.50	53.00	17,226
26 Nov 10	53.44990 +0.35	53.50	52.85	53.50	34,494
25 Nov 10	53.09990 +1.30	53.65	51.80	51.80	33,555
24 Nov 10	51.79990 +1.89	52.04	49.72	49.90	35,538
23 Nov 10	49.90990 -2.09	51.65	49.91	51.65	26,418
22 Nov 10	51.99990 +3.00	52.00	49.00	49.00	42,549
19 Nov 10	48.99990 -0.09	49.24	48.00	49.02	25,815
18 Nov 10	49.08990 +1.59	49.09	47.92	48.00	20,946
17 Nov 10	47.50000 +1.14	48.00	46.40	46.50	25,014
16 Nov 10	46.36000 +0.36	46.80	46.09	46.20	36,717
15 Nov 10	46.00000 +0.56	46.29	45.80	46.00	30,102
12 Nov 10	45.44000 -0.54	46.00	45.44	46.00	26,394
11 Nov 10	45.98000 +1.67	46.00	45.03	45.10	15,873
10 Nov 10	44.31000 -0.89	45.24	44.31	45.24	9,324
09 Nov 10	45.20000 +0.00	45.22	44.81	45.22	6,951
08 Nov 10	45.20000 +0.20	45.40	44.58	45.40	7,365
05 Nov 10	45.00000 -0.40	45.95	44.44	45.95	8,634
04 Nov 10	45.40000 +0.60	45.70	44.80	44.80	22,416
03 Nov 10	44.80000 -0.20	45.00	44.50	44.61	6,027
02 Nov 10	45.00000 +0.80	45.00	44.24	44.60	7,086
01 Nov 10	44.20000 -0.30	44.90	44.00	44.00	6,219
29 Oct 10	44.50000 +0.56	44.50	43.62	43.99	9,795
28 Oct 10	43.94000 +0.14	43.95	43.50	43.91	5,625
27 Oct 10	43.80000 -0.14	43.95	43.50	43.95	12,240
26 Oct 10	43.94000 +0.04	43.94	43.50	43.86	7,344
25 Oct 10	43.90000 +0.90	43.90	43.10	43.40	19,632
22 Oct 10	43.00000 -0.13	43.10	42.75	42.75	3,306
21 Oct 10	43.13000 -0.37	43.44	42.58	43.31	10,977
20 Oct 10	43.50000 +0.30	43.50	42.90	43.20	4,719
19 Oct 10	43.20000 +0.21	43.20	42.58	43.00	5,703
18 Oct 10	42.99000 +0.44	42.99	42.40	42.44	5,148
15 Oct 10	42.55000 +0.05	42.85	42.50	42.50	4,974
14 Oct 10	42.50000 -0.30	42.70	42.30	42.65	11,208
13 Oct 10	42.80000 +0.30	42.80	42.50	42.50	4,674
12 Oct 10	42.50000 +0.00	42.50	42.00	42.11	11,694
11 Oct 10	42.50000 +0.05	42.65	42.10	42.55	4,563
08 Oct 10	42.45000 +0.45	42.45	42.10	42.45	3,015
07 Oct 10	42.00000 -0.50	42.46	42.00	42.22	4,872
06 Oct 10	42.50000 +0.50	42.50	41.95	42.00	20,907
05 Oct 10	42.00000 -0.50	42.50	42.00	42.50	11,205
04 Oct 10	42.50000 +0.00	42.50	41.72	42.50	8,106
01 Oct 10	42.50000 +0.80	42.50	41.50	41.90	9,387
30 Sep 10	41.70000 -0.30	41.85	41.18	41.77	19,611
29 Sep 10	42.00000 +0.00	42.00	41.75	42.00	3,078
28 Sep 10	42.00000 -0.30	42.40	41.77	42.16	1,920
27 Sep 10	42.30000 +0.20	42.69	42.00	42.69	7,416
24 Sep 10	42.10000 -0.28	42.50	42.00	42.41	17,469
23 Sep 10	42.38000 +0.33	42.38	41.99	42.01	4,176
22 Sep 10	42.05000 -0.01	42.35	42.05	42.34	4,791
21 Sep 10	42.06500 +0.56	42.49	41.50	41.72	11,001
20 Sep 10	41.50000 -0.40	42.29	41.50	41.70	15,837
17 Sep 10	41.90000 -0.79	42.60	41.90	42.27	6,282
16 Sep 10	42.69000 +0.00	42.69	42.20	42.22	5,865
15 Sep 10	42.69000 +0.29	42.69	42.21	42.25	2,697
14 Sep 10	42.40000 -0.20	42.70	42.16	42.70	5,868
13 Sep 10	42.60000 +0.30	42.63	42.20	42.20	6,297
10 Sep 10	42.30000 -0.32	42.77	42.30	42.77	3,546
09 Sep 10	42.62000 -0.28	42.76	42.40	42.40	5,877
08 Sep 10	42.90000 -0.10	43.00	42.10	42.28	3,990
07 Sep 10	43.00000 +0.00	43.00	42.60	43.00	1,242
06 Sep 10	43.00000 +0.70	43.00	41.80	42.70	16,719
03 Sep 10	42.30000 -0.90	42.82	42.00	42.00	6,354
02 Sep 10	43.20000 -0.48	43.48	42.55	43.00	7,215
01 Sep 10	43.68000 +0.28	43.80	43.00	43.00	11,436
31 Aug 10	43.40000 +0.00	43.40	42.81	43.33	11,568
30 Aug 10	43.40000 +0.40	43.70	43.00	43.70	1,344
27 Aug 10	43.00000 -0.30	43.50	42.99	43.50	13,677
26 Aug 10	43.30000 +0.30	43.30	43.00	43.00	2,787
25 Aug 10	43.00000 +0.00	43.61	43.00	43.00	18,423
24 Aug 10	43.00000 +0.00	43.45	43.00	43.00	13,608
23 Aug 10	43.00000 +0.00	43.60	43.00	43.60	1,461
20 Aug 10	43.00000 +0.30	43.70	42.62	42.70	10,794
19 Aug 10	42.70000 -1.30	44.00	42.70	44.00	21,645
18 Aug 10	44.00000 +0.00	44.00	43.50	43.50	3,864
17 Aug 10	44.00000 +0.59	44.00	43.11	43.11	11,406
16 Aug 10	43.41000 +0.16	44.00	43.01	44.00	10,203
13 Aug 10	43.25000 +0.15	43.49	42.17	43.29	14,397
12 Aug 10	43.10000 +0.33	43.10	42.17	42.50	14,124
11 Aug 10	42.77000 -0.23	43.30	42.51	43.30	12,960
10 Aug 10	43.00000 +0.00	43.20	42.81	43.20	3,816
09 Aug 10	43.00000 +0.00	43.78	42.60	43.45	13,401
06 Aug 10	43.00000 -0.25	43.46	42.86	43.46	7,275
05 Aug 10	43.25000 -0.33	43.46	42.51	43.31	10,980
04 Aug 10	43.58500 -0.42	44.15	43.26	44.00	8,145
03 Aug 10	44.00000 +0.00	44.00	42.75	44.00	10,803
02 Aug 10	44.00000 +0.10	44.15	42.65	43.70	12,390
30 Jul 10	43.90000 +0.63	44.01	42.63	42.74	17,424
29 Jul 10	43.27000 +1.18	43.27	42.05	42.50	40,479
28 Jul 10	42.09000 +0.04	42.45	42.09	42.09	12,222
27 Jul 10	42.05000 -0.32	42.45	42.02	42.36	13,305
26 Jul 10	42.37000 +0.37	42.37	41.80	42.21	11,088
23 Jul 10	42.00000 -0.05	42.30	41.69	41.80	16,239
22 Jul 10	42.05000 +0.05	42.05	41.51	42.05	8,307
21 Jul 10	42.00000 +0.00	42.28	41.82	42.01	13,260
20 Jul 10	42.00000 +0.20	42.00	41.56	41.80	7,044
19 Jul 10	41.80000 -0.09	41.95	41.51	41.60	6,708
16 Jul 10	41.89000 +0.06	41.89	41.35	41.81	3,585
15 Jul 10	41.83000 -0.12	41.90	41.50	41.50	2,622
14 Jul 10	41.95000 +0.00	41.95	41.02	41.95	6,735
13 Jul 10	41.95000 +1.15	41.95	41.01	41.64	4,239
12 Jul 10	40.80000 -0.20	41.55	40.68	41.55	12,354
09 Jul 10	41.00000 +0.60	41.20	40.45	40.99	9,123
08 Jul 10	40.40000 -0.60	41.15	40.30	41.15	9,114
07 Jul 10	41.00000 +0.25	41.00	40.25	40.25	9,420
06 Jul 10	40.75000 +0.75	40.75	40.00	40.00	9,378
05 Jul 10	40.00000 +0.00	40.74	40.00	40.74	6,579
02 Jul 10	40.00000 -0.49	41.22	40.00	40.45	15,504
01 Jul 10	40.49000 -0.26	41.00	40.00	41.00	14,484
30 Jun 10	40.75000 -0.95	41.70	40.20	41.70	12,651
29 Jun 10	41.70000 +0.40	41.90	41.00	41.25	12,489
28 Jun 10	41.30000 +0.36	41.34	40.80	41.34	14,955
25 Jun 10	40.94000 +0.44	41.50	40.50	41.00	18,093
24 Jun 10	40.50000 +0.05	40.85	40.41	40.42	7,818
23 Jun 10	40.45000 -0.25	40.99	40.41	40.70	5,604
22 Jun 10	40.70000 +0.40	40.76	40.01	40.01	3,156
21 Jun 10	40.30000 +0.30	40.80	40.12	40.80	6,345
18 Jun 10	40.00000 +0.00	40.29	40.00	40.20	1,551
17 Jun 10	40.00000 -0.15	40.92	40.00	40.92	6,591
16 Jun 10	40.15000 +0.00	40.90	40.10	40.90	9,054
15 Jun 10	40.15000 +0.04	40.69	40.12	40.43	13,533
14 Jun 10	40.11000 +0.01	40.60	40.11	40.50	7,320
11 Jun 10	40.10000 +0.15	40.70	40.01	40.70	11,550
10 Jun 10	39.95000 +0.45	40.15	39.86	40.00	9,834
09 Jun 10	39.50000 +0.50	40.00	39.33	39.48	18,582
08 Jun 10	39.00000 -0.59	39.70	38.65	39.70	8,331
07 Jun 10	39.59000 -0.21	39.59	38.83	39.40	3,381
04 Jun 10	39.80000 -0.20	39.95	39.19	39.52	6,771
03 Jun 10	40.00000 +1.00	40.00	39.40	40.00	22,689
02 Jun 10	39.00000 -0.06	39.70	39.00	39.70	3,924
01 Jun 10	39.06000 -0.94	39.95	39.06	39.70	8,154
31 May 10	40.00000 +0.70	40.00	39.47	39.90	12,675
28 May 10	39.30000 -0.20	39.80	38.35	39.00	14,376
27 May 10	39.50000 +0.11	39.50	38.46	38.60	8,391
26 May 10	39.39000 +0.89	39.50	38.51	39.13	11,979
25 May 10	38.50000 -0.29	39.00	38.24	38.52	30,651
24 May 10	38.79000 -0.61	38.79	38.71	38.71	156
21 May 10	39.40000 -0.40	39.80	39.00	39.80	11,601
20 May 10	39.80000 -0.20	40.00	38.54	39.35	15,846
19 May 10	40.00000 -0.18	40.24	39.05	40.00	10,467
18 May 10	40.18000 +0.78	40.24	39.00	39.00	17,862
17 May 10	39.40000 +0.30	39.45	39.00	39.00	10,602
14 May 10	39.10000 -0.90	39.55	39.10	39.20	7,761
13 May 10	40.00000 +0.21	40.00	39.07	39.42	3,336
12 May 10	39.79000 +0.16	39.79	39.45	39.49	4,320
11 May 10	39.63000 -0.07	39.64	39.00	39.00	11,124
10 May 10	39.70000 +1.70	39.70	38.11	38.11	16,704
07 May 10	38.00000 -0.01	38.65	38.00	38.65	17,781
06 May 10	38.01000 +0.00	38.55	38.01	38.01	10,293
05 May 10	38.01000 -0.39	38.96	38.01	38.40	9,606
04 May 10	38.40000 -0.85	39.79	38.40	39.00	6,387
03 May 10	39.25000 -0.61	39.80	39.17	39.80	699
30 Apr 10	39.86000 +0.12	39.99	39.25	39.99	1,419
29 Apr 10	39.74000 +2.04	39.74	37.70	38.10	21,498
28 Apr 10	37.70000 -1.80	39.00	35.90	39.00	55,536
27 Apr 10	39.50000 -0.55	40.06	39.50	40.06	9,045
26 Apr 10	40.05000 -0.15	40.30	39.90	40.30	10,809
23 Apr 10	40.20000 -0.03	40.20	39.88	40.19	3,213
22 Apr 10	40.23000 -0.04	40.23	39.88	39.88	5,274
21 Apr 10	40.27000 -0.02	40.27	40.00	40.00	2,583
20 Apr 10	40.29500 +0.34	40.29	39.82	39.95	6,135
19 Apr 10	39.95000 -0.03	40.05	39.95	40.01	2,607
16 Apr 10	39.98000 -0.12	40.33	39.83	40.10	6,159
15 Apr 10	40.10000 -0.10	40.40	39.65	40.20	14,247
14 Apr 10	40.20000 +0.00	40.20	39.71	39.71	13,593
13 Apr 10	40.20000 +0.00	40.20	39.85	39.85	4,905
12 Apr 10	40.20000 -0.38	40.20	39.81	40.20	6,318
09 Apr 10	40.58000 +0.43	40.58	39.90	40.00	5,163
08 Apr 10	40.15000 -0.44	40.50	39.50	40.50	5,322
07 Apr 10	40.59000 +0.10	40.95	40.12	40.49	12,552
06 Apr 10	40.49000 +0.49	40.49	40.00	40.00	12,198
01 Apr 10	40.00000 +0.00	40.06	39.69	39.75	27,354
31 Mar 10	40.00000 +0.00	40.00	39.65	40.00	2,997
30 Mar 10	40.00000 +0.00	40.15	39.77	40.15	7,653
29 Mar 10	40.00000 +0.10	40.00	39.33	39.99	8,214
26 Mar 10	39.90000 +0.10	40.02	39.65	39.80	20,037
25 Mar 10	39.80000 -0.35	40.15	39.32	40.15	10,338
24 Mar 10	40.15000 -0.05	40.19	39.74	39.74	6,348
23 Mar 10	40.20000 +0.22	40.20	39.65	39.99	5,613
22 Mar 10	39.98500 +0.08	40.00	39.22	40.00	4,410
19 Mar 10	39.90000 -0.07	40.20	39.06	39.51	20,853
18 Mar 10	39.97000 -0.06	40.10	39.56	40.05	9,399
17 Mar 10	40.03500 +0.03	40.07	39.15	39.15	3,462
16 Mar 10	40.00000 -0.15	40.00	39.70	39.80	4,059
15 Mar 10	40.15000 +0.20	40.15	39.70	39.70	3,849
12 Mar 10	39.95000 -0.05	40.50	39.88	40.20	5,820
11 Mar 10	40.00000 +0.01	40.16	39.70	39.90	7,581
10 Mar 10	39.99000 +0.09	39.99	39.35	39.75	2,499
09 Mar 10	39.90000 -0.10	40.48	39.19	40.00	18,042
08 Mar 10	40.00000 -0.50	41.09	39.56	41.09	12,453
05 Mar 10	40.50000 +1.50	40.50	38.12	38.51	25,812
04 Mar 10	39.00000 +0.01	39.00	38.65	39.00	2,187
03 Mar 10	38.99000 +0.29	38.99	38.35	38.35	7,689
02 Mar 10	38.70000 +0.31	38.70	38.20	38.20	3,531
01 Mar 10	38.39000 -0.30	38.69	38.11	38.69	6,936
26 Feb 10	38.69000 +0.39	38.73	38.25	38.30	19,650
25 Feb 10	38.30000 +0.17	38.40	38.12	38.13	747
24 Feb 10	38.13000 -0.19	38.50	38.12	38.50	7,971
23 Feb 10	38.32000 -0.06	38.38	38.12	38.38	2,097
22 Feb 10	38.38000 +0.03	38.38	38.11	38.34	2,685
19 Feb 10	38.35000 -0.01	38.35	38.13	38.13	4,227
18 Feb 10	38.36000 +0.00	38.38	38.11	38.11	2,574
17 Feb 10	38.36000 +0.11	38.40	37.80	38.20	11,544
16 Feb 10	38.25000 -0.15	38.49	38.01	38.20	10,401
15 Feb 10	38.40000 +0.40	38.50	38.01	38.50	1,971
12 Feb 10	38.00000 +0.01	38.44	37.53	38.00	13,029
11 Feb 10	37.99000 -0.01	38.00	37.55	37.80	7,254
10 Feb 10	38.00000 +0.16	38.00	37.80	37.99	10,113
09 Feb 10	37.84000 +0.79	37.85	37.10	37.10	2,625
08 Feb 10	37.05000 -0.82	37.96	37.05	37.55	7,101
05 Feb 10	37.86500 +0.47	37.90	36.40	36.40	17,481
04 Feb 10	37.40000 -1.20	38.80	37.40	38.60	10,428
03 Feb 10	38.60000 +0.27	38.85	38.10	38.40	11,283
02 Feb 10	38.33000 +1.33	38.71	37.00	37.47	43,908
01 Feb 10	37.00000 -0.45	37.46	36.53	37.46	7,965
29 Jan 10	37.45000 +0.45	37.45	36.51	36.51	9,921
28 Jan 10	37.00000 -0.45	37.30	36.50	37.30	4,398
27 Jan 10	37.45000 +1.30	37.45	36.25	36.45	4,338
26 Jan 10	36.15000 -0.05	36.50	36.02	36.50	12,258
25 Jan 10	36.20000 -0.30	36.80	36.20	36.50	11,361
22 Jan 10	36.50000 -0.49	37.50	36.50	37.38	8,946
21 Jan 10	36.99500 -0.01	37.60	36.65	37.06	6,828
20 Jan 10	37.00000 -0.17	37.50	37.00	37.25	2,454
19 Jan 10	37.17500 +0.08	37.50	36.81	37.25	5,244
18 Jan 10	37.10000 -0.60	37.65	36.60	37.02	18,438
15 Jan 10	37.70000 +0.40	37.79	37.40	37.50	3,378
14 Jan 10	37.30500 -0.40	37.90	37.16	37.70	10,329
13 Jan 10	37.70000 +0.41	37.74	37.01	37.01	7,992
12 Jan 10	37.29000 +0.04	37.40	37.15	37.40	2,601
11 Jan 10	37.25000 -0.09	37.95	37.25	37.50	18,555
08 Jan 10	37.34000 +1.04	38.00	36.40	36.40	18,657
07 Jan 10	36.30000 +0.80	36.30	35.10	35.10	24,312
06 Jan 10	35.50000 +0.20	35.50	35.10	35.30	15,099
05 Jan 10	35.30000 +0.00	35.30	34.95	35.29	13,164
04 Jan 10	35.30000 -0.30	35.30	34.13	35.00	35,214
30 Dec 09	35.60000 -0.35	36.00	35.22	35.90	8,142
29 Dec 09	35.95000 +0.11	36.19	35.33	36.19	25,416
28 Dec 09	35.84000 +0.00	36.20	35.66	36.20	6,402