FUNDMANAGER.co.uk

init innovation in traffic systems SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	41.95000 -0.40	42.50	41.35	42.45	6,892
19 Oct 26	42.35000 -0.15	42.85	41.85	42.85	3,830
16 Oct 26	42.50000 +0.35	43.00	42.20	42.40	3,960
15 Oct 26	42.15000 +0.20	42.70	41.90	41.95	9,963
14 Oct 26	41.95000 -0.60	42.90	41.80	42.50	5,121
13 Oct 26	42.55000 -0.05	43.40	42.55	43.15	2,671
12 Oct 26	42.60000 -0.60	43.15	42.60	42.90	4,523
09 Oct 26	43.20000 -0.10	44.20	43.05	43.65	3,282
08 Oct 26	43.30000 -0.40	43.80	42.20	43.00	14,341
07 Oct 26	43.70000 -1.30	45.35	43.45	45.35	1,349
06 Oct 26	45.00000 +0.55	45.05	44.00	44.55	2,557
05 Oct 26	44.45000 -0.40	44.80	44.05	44.80	2,397
02 Oct 26	44.85000 +0.20	45.25	44.15	44.70	3,455
01 Oct 26	44.65000 -1.35	46.00	44.10	46.00	4,140
30 Sep 26	46.00000 +0.50	46.00	44.70	45.40	6,407
29 Sep 26	45.50000 -0.60	46.10	45.15	45.75	4,606
28 Sep 26	46.10000 +0.20	46.30	45.60	45.95	3,878
25 Sep 26	45.90000 +0.20	46.30	44.95	46.30	2,487
24 Sep 26	45.70000 -0.30	45.85	45.00	45.80	6,315
23 Sep 26	46.00000 +0.90	46.00	44.45	45.30	9,747
22 Sep 26	45.10000 +0.60	45.70	44.25	44.65	4,212
21 Sep 26	44.50000 +0.20	45.95	43.60	45.65	6,923
18 Sep 26	44.30000 +0.70	45.00	43.85	43.85	14,927
17 Sep 26	43.60000 +0.55	44.00	43.05	43.05	2,857
16 Sep 26	43.05000 -0.35	43.50	42.35	42.70	3,540
15 Sep 26	43.40000 +0.10	44.00	42.90	44.00	3,078
14 Sep 26	43.30000 -0.20	43.95	42.95	43.45	3,166
11 Sep 26	43.50000 -0.45	44.00	41.80	44.00	11,621
10 Sep 26	43.95000 -0.35	44.15	43.70	44.15	2,133
09 Sep 26	44.30000 -0.10	45.05	43.85	44.40	10,838
08 Sep 26	44.40000 +0.60	44.50	43.25	43.80	6,537
07 Sep 26	43.80000 +0.80	43.80	43.20	43.55	1,815
04 Sep 26	43.00000 -0.95	44.00	43.00	44.00	7,147
03 Sep 26	43.95000 +0.65	44.55	43.50	44.00	7,876
02 Sep 26	43.30000 -0.75	43.95	42.40	43.90	4,505
01 Sep 26	44.05000 -0.95	44.95	43.70	44.95	5,095
31 Aug 26	45.00000 -0.20	45.35	44.75	44.90	2,786
28 Aug 26	45.20000 -0.20	45.50	44.70	45.45	3,977
27 Aug 26	45.40000 +0.20	45.80	44.60	45.80	3,866
26 Aug 26	45.20000 -0.60	45.60	44.85	45.40	3,065
25 Aug 26	45.80000 +0.55	45.95	44.80	45.75	4,244
24 Aug 26	45.25000 -0.90	46.55	45.00	46.55	10,179
21 Aug 26	46.15000 -0.25	46.65	46.10	46.50	5,061
20 Aug 26	46.40000 -0.85	47.15	46.10	47.00	6,115
19 Aug 26	47.25000 +1.25	47.25	45.50	46.10	4,195
18 Aug 26	46.00000 -0.35	46.25	45.80	46.10	3,847
17 Aug 26	46.35000 +0.75	47.45	45.60	46.00	11,730
14 Aug 26	45.60000 -0.40	46.55	45.00	45.65	3,269
13 Aug 26	46.00000 +0.05	46.85	45.40	46.20	13,618
12 Aug 26	45.95000 -0.95	47.00	45.65	47.00	6,603
11 Aug 26	46.90000 +0.30	46.95	46.50	46.85	2,397
10 Aug 26	46.60000 -0.40	47.30	46.15	47.30	1,450
07 Aug 26	47.00000 +0.85	48.00	46.20	46.20	7,207
06 Aug 26	46.15000 -0.55	47.65	45.55	47.65	5,280
05 Aug 26	46.70000 -0.90	47.30	46.25	47.30	4,216
04 Aug 26	47.60000 +0.40	48.00	46.60	47.95	2,926
03 Aug 26	47.20000 +0.15	48.05	47.10	47.20	3,210
31 Jul 26	47.05000 -0.65	47.80	46.75	47.80	1,814
30 Jul 26	47.70000 -0.60	48.15	47.30	48.00	4,758
29 Jul 26	48.30000 -0.75	49.30	47.60	49.00	3,487
28 Jul 26	49.05000 +0.10	49.15	48.60	48.70	2,382
27 Jul 26	48.95000 +0.60	49.40	47.00	47.00	3,906
24 Jul 26	48.35000 +0.80	48.40	47.25	47.50	2,451
23 Jul 26	47.55000 -1.05	48.70	47.30	48.70	2,510
22 Jul 26	48.60000 +0.05	49.05	47.25	48.10	14,676
21 Jul 26	48.55000 -0.15	48.70	48.00	48.40	2,344
20 Jul 26	48.70000 +1.45	48.70	47.50	47.50	6,328
17 Jul 26	47.25000 -0.75	47.90	46.40	47.60	4,477
16 Jul 26	48.00000 +0.00	48.00	47.30	47.50	2,172
15 Jul 26	48.00000 -0.10	48.85	46.90	48.85	4,506
14 Jul 26	48.10000 +0.15	48.55	47.05	47.65	6,629
13 Jul 26	47.95000 +0.95	47.95	46.75	46.75	5,233
10 Jul 26	47.00000 -0.85	48.00	46.50	48.00	3,313
09 Jul 26	47.85000 +1.75	48.25	46.90	46.90	5,616
08 Jul 26	46.10000 -1.25	47.35	45.50	46.25	8,645
07 Jul 26	47.35000 +0.05	47.90	46.90	47.55	4,756
06 Jul 26	47.30000 -0.90	48.50	47.10	48.05	4,404
03 Jul 26	48.20000 +0.15	48.95	47.70	47.95	6,551
02 Jul 26	48.05000 +0.95	48.75	46.50	46.50	8,675
01 Jul 26	47.10000 +0.70	47.50	45.55	47.00	8,970
30 Jun 26	46.40000 +0.80	47.00	45.40	45.40	6,159
29 Jun 26	45.60000 +0.50	46.45	44.80	45.10	14,118
26 Jun 26	45.10000 -0.75	45.65	44.50	45.65	10,081
25 Jun 26	45.85000 -1.50	47.15	45.65	46.80	8,916
24 Jun 26	47.35000 -2.20	49.55	47.10	49.55	9,723
23 Jun 26	49.55000 +0.35	50.20	47.15	50.20	2,585
22 Jun 26	49.20000 -0.30	49.85	48.75	49.85	4,856
19 Jun 26	49.50000 +0.40	50.00	49.00	49.50	2,429
18 Jun 26	49.10000 -1.40	50.60	48.10	50.60	7,466
17 Jun 26	50.50000 +0.85	51.10	49.90	50.80	3,051
16 Jun 26	49.65000 -0.85	50.90	49.25	50.20	5,445
15 Jun 26	50.50000 -2.20	53.90	50.50	52.90	8,098
12 Jun 26	52.70000 +2.80	53.00	50.80	50.80	4,973
11 Jun 26	49.90000 +0.20	50.70	48.80	49.60	8,811
10 Jun 26	49.70000 -0.30	50.30	49.15	49.75	4,244
09 Jun 26	50.00000 -1.10	51.00	49.30	51.00	4,715
08 Jun 26	51.10000 -0.30	51.90	50.10	50.10	3,347
05 Jun 26	51.40000 -1.60	53.50	50.90	53.00	6,314
04 Jun 26	53.00000 +2.00	53.30	50.80	50.80	10,655
03 Jun 26	51.00000 -0.30	52.00	50.10	50.20	6,160
02 Jun 26	51.30000 +0.30	52.00	51.10	52.00	2,445
01 Jun 26	51.00000 -0.80	52.50	51.00	52.00	4,474
29 May 26	51.80000 +0.20	52.50	51.50	51.70	2,717
28 May 26	51.60000 +1.30	52.00	50.00	50.30	4,601
27 May 26	50.30000 -1.20	51.40	50.20	51.40	5,602
26 May 26	51.50000 -1.30	53.30	51.00	53.10	2,389
25 May 26	52.80000 +1.20	53.10	52.10	52.10	1,632
22 May 26	51.60000 -1.10	53.00	51.50	53.00	5,991
21 May 26	52.70000 +0.00	53.70	52.20	52.20	2,565
20 May 26	52.70000 +0.10	53.00	51.70	52.20	8,341
19 May 26	52.60000 -0.10	53.60	52.30	53.00	9,183
18 May 26	52.70000 -0.20	53.30	52.00	52.00	2,367
15 May 26	52.90000 +0.60	53.40	51.80	52.00	4,140
14 May 26	52.30000 +2.30	53.00	50.40	50.50	4,902
13 May 26	50.00000 -0.60	52.60	49.85	51.60	10,020
12 May 26	50.60000 -2.90	54.30	50.60	54.30	8,236
11 May 26	53.50000 -0.50	54.60	53.20	54.20	2,450
08 May 26	54.00000 +0.00	54.50	53.70	54.10	2,762
07 May 26	54.00000 -0.30	54.90	53.10	54.90	4,392
06 May 26	54.30000 +0.30	55.20	54.00	54.70	6,301
05 May 26	54.00000 +0.30	54.30	51.70	53.80	16,664
04 May 26	53.70000 +2.90	54.00	51.00	51.00	18,179
30 Apr 26	50.80000 -0.50	51.00	50.30	51.00	2,573
29 Apr 26	51.30000 +1.30	51.90	49.90	50.40	10,074
28 Apr 26	50.00000 +5.30	50.90	48.70	49.15	25,547
27 Apr 26	44.70000 -1.00	46.00	44.70	46.00	4,168
24 Apr 26	45.70000 +0.60	46.25	44.85	44.90	3,037
23 Apr 26	45.10000 +0.00	45.55	44.75	45.55	6,902
22 Apr 26	45.10000 +0.10	45.50	44.65	45.00	3,962
21 Apr 26	45.00000 +0.90	45.45	43.95	44.30	5,650
20 Apr 26	44.10000 -0.35	44.80	43.90	44.75	2,495
17 Apr 26	44.45000 +0.20	45.00	44.00	44.00	4,885
16 Apr 26	44.25000 +1.30	44.50	43.15	43.45	5,307
15 Apr 26	42.95000 +0.55	44.45	42.80	44.45	3,528
14 Apr 26	42.40000 +0.95	42.55	41.30	41.30	3,179
13 Apr 26	41.45000 +0.85	41.45	40.00	40.95	3,590
10 Apr 26	40.60000 +0.05	41.25	40.50	40.55	2,271
09 Apr 26	40.55000 -1.40	41.90	40.00	41.90	8,007
08 Apr 26	41.95000 +2.70	42.35	40.40	40.50	6,554
07 Apr 26	39.25000 -1.15	40.55	39.25	40.55	4,003
02 Apr 26	40.40000 +0.40	40.60	39.50	40.20	5,306
01 Apr 26	40.00000 +0.20	40.80	39.80	39.80	2,118
31 Mar 26	39.80000 +0.20	40.50	39.80	40.00	1,913
30 Mar 26	39.60000 +0.30	39.80	38.20	39.00	9,108
27 Mar 26	39.30000 -1.20	41.20	39.30	41.20	6,012
26 Mar 26	40.50000 -0.80	41.50	40.40	41.20	3,484
25 Mar 26	41.30000 +1.30	41.70	40.10	40.10	5,537
24 Mar 26	40.00000 -0.60	41.00	39.60	40.30	8,885
23 Mar 26	40.60000 -0.30	41.70	39.50	40.50	19,583
20 Mar 26	40.90000 +1.10	41.80	39.90	41.00	42,084
19 Mar 26	39.80000 -4.10	43.30	38.00	43.20	37,440
18 Mar 26	43.90000 -0.50	45.20	43.70	45.10	4,647
17 Mar 26	44.40000 -0.40	44.90	44.40	44.90	4,850
16 Mar 26	44.80000 +0.30	45.20	44.10	44.90	3,471
13 Mar 26	44.50000 -0.90	45.60	43.90	45.60	3,826
12 Mar 26	45.40000 +0.60	45.60	44.30	45.20	4,008
11 Mar 26	44.80000 -0.20	45.50	44.60	45.30	4,319
10 Mar 26	45.00000 -0.50	46.70	44.90	44.90	3,581
09 Mar 26	45.50000 -0.30	46.00	45.00	45.90	3,419
06 Mar 26	45.80000 +0.30	47.50	45.60	45.60	6,111
05 Mar 26	45.50000 +0.40	45.60	44.60	44.60	2,215
04 Mar 26	45.10000 +1.40	45.10	43.90	43.90	1,766
03 Mar 26	43.70000 -0.10	44.20	43.50	44.00	7,473
02 Mar 26	43.80000 -0.70	44.50	43.10	43.10	4,219
27 Feb 26	44.50000 +0.30	44.50	43.90	44.10	2,936
26 Feb 26	44.20000 +0.20	44.90	43.90	43.90	5,722
25 Feb 26	44.00000 -0.40	44.60	43.80	44.40	8,169
24 Feb 26	44.40000 -0.30	45.10	44.40	44.40	3,225
23 Feb 26	44.70000 -0.10	45.90	44.30	45.20	4,608
20 Feb 26	44.80000 -0.60	45.90	44.20	45.80	5,100
19 Feb 26	45.40000 +0.10	46.20	44.70	45.70	7,881
18 Feb 26	45.30000 +1.10	45.50	43.80	43.80	2,964
17 Feb 26	44.20000 -0.60	44.70	43.00	44.50	6,286
16 Feb 26	44.80000 -0.30	45.60	44.40	44.50	3,699
13 Feb 26	45.10000 +0.60	45.20	44.60	45.20	1,609
12 Feb 26	44.50000 -1.20	46.00	44.50	45.60	3,133
11 Feb 26	45.70000 -0.60	46.70	45.10	46.70	2,252
10 Feb 26	46.30000 +0.80	46.50	45.40	45.90	2,254
09 Feb 26	45.50000 +0.60	46.20	44.80	44.80	3,170
06 Feb 26	44.90000 -0.20	45.00	44.60	45.00	2,552
05 Feb 26	45.10000 -1.30	46.50	44.90	46.50	4,394
04 Feb 26	46.40000 -1.00	47.50	45.80	47.40	4,118
03 Feb 26	47.40000 -1.10	49.30	47.00	49.30	5,792
02 Feb 26	48.50000 +0.50	48.80	47.50	48.20	5,339
30 Jan 26	48.00000 +0.00	48.00	47.30	47.60	1,999
29 Jan 26	48.00000 +0.80	48.10	46.90	47.40	5,207
28 Jan 26	47.20000 -0.90	48.80	47.10	48.30	2,824
27 Jan 26	48.10000 -0.80	49.40	48.00	49.00	1,549
26 Jan 26	48.90000 -0.80	50.00	48.90	49.40	5,396
23 Jan 26	49.70000 +0.70	49.90	48.70	49.90	4,081
22 Jan 26	49.00000 +3.00	49.10	46.20	46.20	6,251
21 Jan 26	46.00000 -0.20	46.60	45.00	46.60	2,935
20 Jan 26	46.20000 -1.40	47.50	45.50	47.50	3,119
19 Jan 26	47.60000 -0.30	48.10	47.40	47.60	5,685
16 Jan 26	47.90000 -0.10	48.70	47.90	47.90	1,360
15 Jan 26	48.00000 +0.40	48.40	47.60	48.00	1,267
14 Jan 26	47.60000 +0.80	49.10	46.90	46.90	3,857
13 Jan 26	46.80000 -0.40	47.60	46.80	47.50	893
12 Jan 26	47.20000 -1.10	48.20	46.90	48.20	4,056
09 Jan 26	48.30000 +0.30	48.30	47.70	48.00	880
08 Jan 26	48.00000 +0.10	48.30	46.70	47.90	5,641
07 Jan 26	47.90000 -0.30	48.00	47.00	48.00	4,087
06 Jan 26	48.20000 +0.90	48.20	47.30	47.60	4,895
05 Jan 26	47.30000 +2.00	47.30	45.30	45.60	4,262
02 Jan 26	45.30000 -1.40	47.90	45.30	47.90	2,380
30 Dec 25	46.70000 +0.30	47.10	45.80	46.20	4,454
29 Dec 25	46.40000 -0.10	46.90	45.30	46.40	6,947
23 Dec 25	46.50000 +0.90	46.60	45.40	45.40	4,330
22 Dec 25	45.60000 +1.20	45.60	44.40	44.80	3,929
19 Dec 25	44.40000 -0.50	45.20	44.10	44.80	4,522
18 Dec 25	44.90000 +0.60	45.00	44.30	44.50	2,176
17 Dec 25	44.30000 -1.40	45.70	44.30	45.50	2,766
16 Dec 25	45.70000 +0.00	46.20	45.60	45.90	4,701
15 Dec 25	45.70000 -0.20	46.20	45.20	46.20	4,082
12 Dec 25	45.90000 +0.70	46.30	45.20	45.30	4,564
11 Dec 25	45.20000 +0.10	45.30	45.00	45.30	3,811
10 Dec 25	45.10000 -0.20	45.30	44.90	45.00	6,299
09 Dec 25	45.30000 +0.90	45.50	44.40	44.40	4,773
08 Dec 25	44.40000 -1.20	45.60	44.10	45.60	5,398
05 Dec 25	45.60000 -0.70	46.30	45.60	46.10	1,934
04 Dec 25	46.30000 -0.20	46.50	46.10	46.30	2,180
03 Dec 25	46.50000 -0.30	47.10	46.30	46.30	4,711
02 Dec 25	46.80000 +0.10	47.40	45.90	45.90	6,906
01 Dec 25	46.70000 -0.90	47.30	46.00	47.20	11,505
28 Nov 25	47.60000 +2.60	47.60	45.80	45.80	23,568
27 Nov 25	45.00000 +0.20	45.60	44.70	44.70	5,394
26 Nov 25	44.80000 +0.50	45.10	44.40	44.40	6,243
25 Nov 25	44.30000 +0.20	45.00	43.80	44.00	4,534
24 Nov 25	44.10000 +0.80	44.40	43.30	43.30	3,174
21 Nov 25	43.30000 +0.10	43.70	42.60	42.60	2,933
20 Nov 25	43.20000 -0.50	44.10	43.00	43.60	5,530
19 Nov 25	43.70000 +0.80	44.50	42.80	42.80	6,795
18 Nov 25	42.90000 -0.80	43.70	42.50	43.10	7,972
17 Nov 25	43.70000 -0.80	44.70	43.30	44.50	4,493
14 Nov 25	44.50000 -0.60	44.80	43.60	44.80	5,559
13 Nov 25	45.10000 +0.50	46.70	45.10	45.90	4,845
12 Nov 25	44.60000 +0.10	45.40	44.50	44.60	4,028
11 Nov 25	44.50000 +0.10	45.10	44.50	44.80	1,768
10 Nov 25	44.40000 +1.40	45.10	43.70	43.80	8,228
07 Nov 25	43.00000 -1.80	44.80	42.40	44.60	9,800
06 Nov 25	44.80000 -0.60	45.70	44.80	45.40	2,994
05 Nov 25	45.40000 -0.80	45.80	44.90	45.80	3,947
04 Nov 25	46.20000 -0.20	46.70	45.00	46.70	7,205
03 Nov 25	46.40000 -0.30	47.20	46.40	46.60	6,560
31 Oct 25	46.70000 -1.20	47.70	46.30	47.70	4,778
30 Oct 25	47.90000 +0.50	48.00	47.20	47.60	4,507
29 Oct 25	47.40000 -0.50	48.20	47.30	47.70	6,897
28 Oct 25	47.90000 +0.30	48.20	47.30	47.70	7,399
27 Oct 25	47.60000 -1.40	49.20	47.50	48.70	3,197
24 Oct 25	49.00000 +0.50	49.20	48.40	49.00	3,755
23 Oct 25	48.50000 -0.20	48.90	47.90	48.50	6,046
22 Oct 25	48.70000 -0.10	49.50	48.40	48.40	2,858
21 Oct 25	48.80000 +0.00	49.40	48.30	48.60	3,421
20 Oct 25	48.80000 +1.10	49.00	47.30	47.30	4,933
17 Oct 25	47.70000 -1.30	48.40	47.20	48.40	7,327
16 Oct 25	49.00000 -0.50	49.80	49.00	49.10	3,352
15 Oct 25	49.50000 +0.40	49.80	48.70	48.70	1,927
14 Oct 25	49.10000 -0.90	49.60	48.60	49.60	2,179
13 Oct 25	50.00000 +0.40	51.00	48.80	49.00	4,825
10 Oct 25	49.60000 -1.20	51.00	49.60	50.60	8,270
09 Oct 25	50.80000 -0.60	51.60	50.40	51.20	6,358
08 Oct 25	51.40000 +0.40	52.20	50.60	50.60	9,098
07 Oct 25	51.00000 -0.20	52.00	50.80	51.00	10,183
06 Oct 25	51.20000 +0.20	52.00	51.00	51.20	3,988
03 Oct 25	51.00000 +1.00	51.80	49.80	49.80	7,556
02 Oct 25	50.00000 +1.00	50.00	48.30	48.30	12,478
01 Oct 25	49.00000 -1.40	49.90	48.60	49.90	10,071
30 Sep 25	50.40000 -1.60	52.00	49.80	51.60	12,153
29 Sep 25	52.00000 +0.60	52.40	50.80	51.60	17,009
26 Sep 25	51.40000 -1.00	52.80	50.80	52.80	8,883
25 Sep 25	52.40000 -0.60	53.80	52.20	53.20	9,131
24 Sep 25	53.00000 +0.00	53.60	51.80	53.40	8,560
23 Sep 25	53.00000 +1.60	53.00	51.60	51.60	10,752
22 Sep 25	51.40000 +0.60	52.20	50.60	50.60	11,934
19 Sep 25	50.80000 -0.80	51.60	50.40	51.60	8,096
18 Sep 25	51.60000 +3.10	52.60	50.00	50.00	41,772
17 Sep 25	48.50000 +0.90	48.60	47.70	47.70	2,552
16 Sep 25	47.60000 -0.90	48.90	47.60	48.90	2,748
15 Sep 25	48.50000 +1.30	49.20	47.20	47.20	11,610
12 Sep 25	47.20000 -0.40	47.90	47.00	47.80	5,390
11 Sep 25	47.60000 -0.70	48.80	47.60	48.30	2,447
10 Sep 25	48.30000 -0.50	49.50	48.20	48.90	9,273
09 Sep 25	48.80000 +0.30	49.90	48.30	48.50	6,986
08 Sep 25	48.50000 +0.60	49.10	47.80	47.80	7,418
05 Sep 25	47.90000 +0.50	48.40	47.30	47.40	9,778
04 Sep 25	47.40000 +0.50	47.70	46.20	46.60	7,987
03 Sep 25	46.90000 +1.90	47.50	44.60	44.70	11,472
02 Sep 25	45.00000 -0.30	45.50	45.00	45.50	5,808
01 Sep 25	45.30000 +0.30	45.60	45.00	45.40	3,481
29 Aug 25	45.00000 +0.10	45.50	44.70	44.80	8,085
28 Aug 25	44.90000 +0.80	44.90	43.90	44.10	6,548
27 Aug 25	44.10000 +0.00	44.70	43.70	43.90	5,301
26 Aug 25	44.10000 -0.40	44.70	43.90	44.70	2,588
25 Aug 25	44.50000 -0.20	44.60	44.00	44.00	3,986
22 Aug 25	44.70000 -0.20	45.00	44.30	44.30	5,233
21 Aug 25	44.90000 -0.10	45.40	44.50	44.50	5,252
20 Aug 25	45.00000 -0.40	45.00	43.70	45.00	6,881
19 Aug 25	45.40000 -0.20	46.40	45.10	45.50	5,128
18 Aug 25	45.60000 +0.30	45.70	45.00	45.30	4,372
15 Aug 25	45.30000 -0.40	46.20	45.30	45.70	2,365
14 Aug 25	45.70000 -0.30	46.10	45.30	45.40	11,453
13 Aug 25	46.00000 +0.30	46.00	45.30	45.60	5,602
12 Aug 25	45.70000 +0.30	45.70	45.10	45.30	7,519
11 Aug 25	45.40000 +0.60	46.10	45.00	45.10	7,954
08 Aug 25	44.80000 +0.30	44.80	44.10	44.60	3,411
07 Aug 25	44.50000 -0.30	45.00	44.20	44.70	7,049
06 Aug 25	44.80000 +2.00	44.80	42.50	42.50	15,157
05 Aug 25	42.80000 +0.70	42.80	42.20	42.40	4,566
04 Aug 25	42.10000 +1.60	42.10	40.50	40.60	2,544
01 Aug 25	40.50000 -0.90	41.20	40.50	41.20	1,857
31 Jul 25	41.40000 +0.30	41.40	40.90	41.40	928
30 Jul 25	41.10000 +0.80	41.20	40.30	40.30	5,379
29 Jul 25	40.30000 -2.10	42.50	40.00	42.50	7,511
28 Jul 25	42.40000 -0.50	43.40	41.70	43.30	9,676
25 Jul 25	42.90000 +0.00	42.90	42.20	42.50	1,793
24 Jul 25	42.90000 -0.10	44.00	42.00	44.00	11,283
23 Jul 25	43.00000 +1.50	43.30	41.90	41.90	4,405
22 Jul 25	41.50000 -0.50	42.90	41.00	42.30	7,116
21 Jul 25	42.00000 +2.20	42.00	40.00	40.00	9,721
18 Jul 25	39.80000 +2.10	41.60	39.80	40.00	10,204
17 Jul 25	37.70000 -0.20	38.20	37.70	38.00	1,725
16 Jul 25	37.90000 -1.20	39.00	37.80	39.00	2,521
15 Jul 25	39.10000 +1.60	39.40	37.60	37.60	3,857
14 Jul 25	37.50000 -0.20	37.70	37.50	37.50	385
11 Jul 25	37.70000 -0.20	38.00	37.70	38.00	466
10 Jul 25	37.90000 -0.40	39.10	37.90	38.50	3,749
09 Jul 25	38.30000 +1.30	38.40	36.70	36.70	3,154
08 Jul 25	37.00000 +0.30	37.20	36.90	37.10	861
07 Jul 25	36.70000 -0.30	37.00	36.70	37.00	641
04 Jul 25	37.00000 +0.90	37.00	35.70	35.70	4,873
03 Jul 25	36.10000 -1.10	37.10	35.70	37.10	9,559
02 Jul 25	37.20000 -0.70	38.10	36.90	38.10	6,319
01 Jul 25	37.90000 -0.10	38.30	37.70	37.80	5,092
30 Jun 25	38.00000 +0.70	38.00	37.40	37.40	1,466
27 Jun 25	37.30000 -0.90	38.20	37.30	38.00	8,700
26 Jun 25	38.20000 -0.30	38.80	38.10	38.80	1,243
25 Jun 25	38.50000 -0.40	39.00	38.20	38.40	1,822
24 Jun 25	38.90000 +1.70	39.30	37.80	37.90	1,857
23 Jun 25	37.20000 +0.10	37.20	36.60	36.80	3,921
20 Jun 25	37.10000 -0.20	37.80	37.10	37.50	3,230
19 Jun 25	37.30000 -0.70	38.00	37.30	38.00	1,687
18 Jun 25	38.00000 -0.50	38.50	38.00	38.50	2,591
17 Jun 25	38.50000 -1.30	39.50	38.50	39.50	2,577
16 Jun 25	39.80000 +0.70	40.00	38.90	38.90	3,614
13 Jun 25	39.10000 -0.20	39.50	39.00	39.00	1,240
12 Jun 25	39.30000 +0.40	39.30	39.00	39.20	1,225
11 Jun 25	38.90000 -1.00	39.80	38.90	39.80	4,844
10 Jun 25	39.90000 -0.50	40.50	39.60	40.40	3,096
09 Jun 25	40.40000 +0.10	40.50	40.30	40.40	307
06 Jun 25	40.30000 -0.30	40.60	40.10	40.60	1,644
05 Jun 25	40.60000 -0.30	40.80	40.50	40.50	1,771
04 Jun 25	40.90000 +0.80	41.00	40.10	40.10	2,889
03 Jun 25	40.10000 -1.70	41.70	40.10	41.70	3,652
02 Jun 25	41.80000 +2.20	42.20	40.00	40.00	10,392
30 May 25	39.60000 +0.70	40.00	39.00	39.20	2,370
29 May 25	38.90000 +0.10	39.30	38.90	39.20	895
28 May 25	38.80000 -0.30	39.00	38.20	39.00	7,548
27 May 25	39.10000 +0.10	39.30	38.90	39.30	1,649
26 May 25	39.00000 -0.10	39.40	39.00	39.00	3,176
23 May 25	39.10000 -0.20	39.30	38.20	39.20	7,034
22 May 25	39.30000 +0.00	39.40	38.30	38.90	5,586
21 May 25	39.30000 -0.20	39.90	39.20	39.90	3,030
20 May 25	39.50000 -0.20	40.00	39.00	39.70	5,243
19 May 25	39.70000 -0.20	40.00	39.70	40.00	3,011
16 May 25	39.90000 +0.40	40.30	39.50	39.70	5,155
15 May 25	39.50000 -1.80	41.50	39.00	41.50	18,080
14 May 25	41.30000 -2.30	44.00	41.30	43.70	3,908
13 May 25	43.60000 +0.60	44.00	42.80	43.10	5,535
12 May 25	43.00000 +0.40	43.50	42.90	43.10	3,190
09 May 25	42.60000 +1.10	42.60	41.80	41.80	7,156
08 May 25	41.50000 +1.20	41.50	40.60	40.60	2,038
07 May 25	40.30000 +0.50	40.30	39.90	39.90	2,371
06 May 25	39.80000 -1.00	40.90	39.80	40.90	2,775
05 May 25	40.80000 -0.10	40.90	40.50	40.90	3,884
02 May 25	40.90000 +1.70	40.90	39.60	39.60	5,555
30 Apr 25	39.20000 -0.20	39.50	39.20	39.50	3,143
29 Apr 25	39.40000 +0.20	39.50	39.00	39.40	2,729
28 Apr 25	39.20000 +0.00	39.50	38.90	38.90	4,825
25 Apr 25	39.20000 +0.20	39.20	38.70	38.70	5,368
24 Apr 25	39.00000 +0.50	39.00	38.10	38.10	1,880
23 Apr 25	38.50000 +0.80	38.60	38.40	38.60	2,369
22 Apr 25	37.70000 -0.10	38.90	36.80	38.90	6,344
17 Apr 25	37.80000 +0.00	37.80	37.00	37.40	2,410
16 Apr 25	37.80000 -0.60	38.70	37.50	38.70	2,567
15 Apr 25	38.40000 +0.40	38.40	37.80	38.40	3,637
14 Apr 25	38.00000 +0.30	38.70	37.80	38.00	3,336
11 Apr 25	37.70000 -1.30	39.10	37.60	39.10	1,401
10 Apr 25	39.00000 +1.70	39.90	38.50	39.30	9,689
09 Apr 25	37.30000 -0.40	38.20	36.80	38.20	4,824
08 Apr 25	37.70000 +1.70	38.40	37.00	37.30	8,309
07 Apr 25	36.00000 -1.30	37.30	32.00	35.50	20,452
04 Apr 25	37.30000 -2.40	39.00	36.50	38.80	16,140
03 Apr 25	39.70000 -0.60	40.30	37.70	40.30	16,270
02 Apr 25	40.30000 -1.50	41.90	40.30	41.90	4,025
01 Apr 25	41.80000 +0.90	41.80	41.30	41.30	3,797
31 Mar 25	40.90000 -0.90	42.30	40.90	42.30	5,825
28 Mar 25	41.80000 +0.50	42.70	41.40	41.40	6,595
27 Mar 25	41.30000 -2.30	43.20	41.30	43.00	8,204
26 Mar 25	43.60000 +2.30	43.60	40.70	41.50	16,803
25 Mar 25	41.30000 -0.30	42.00	41.10	41.60	17,401
24 Mar 25	41.60000 +2.00	42.00	40.20	40.30	22,687
21 Mar 25	39.60000 +1.50	39.60	38.50	38.50	8,538
20 Mar 25	38.10000 -3.10	41.00	37.60	41.00	41,486
19 Mar 25	41.20000 +0.50	41.20	39.70	41.00	10,390
18 Mar 25	40.70000 +2.30	40.70	37.70	38.80	14,270
17 Mar 25	38.40000 +0.50	38.40	37.60	37.60	2,128
14 Mar 25	37.90000 +0.30	38.80	37.40	37.40	3,577
13 Mar 25	37.60000 +0.00	38.50	37.60	37.90	2,581
12 Mar 25	37.60000 +0.30	37.60	36.90	37.60	4,261
11 Mar 25	37.30000 -0.10	37.60	37.30	37.60	476
10 Mar 25	37.40000 -1.10	38.50	37.40	38.30	10,327
07 Mar 25	38.50000 -0.10	40.00	38.10	38.30	18,435
06 Mar 25	38.60000 +0.90	38.60	37.50	38.00	8,359
05 Mar 25	37.70000 +3.20	38.10	33.60	34.90	22,632
04 Mar 25	34.50000 -1.80	36.70	34.50	36.70	3,637
03 Mar 25	36.30000 -0.40	36.80	36.30	36.80	599
28 Feb 25	36.70000 +0.10	36.80	35.90	35.90	2,487
27 Feb 25	36.60000 +0.70	36.60	35.90	35.90	4,829
26 Feb 25	35.90000 -0.40	36.60	35.60	36.60	2,476
25 Feb 25	36.30000 +1.00	36.30	34.70	35.10	2,669
24 Feb 25	35.30000 +0.50	35.30	34.70	35.00	4,027
21 Feb 25	34.80000 -1.40	36.30	34.80	36.30	7,644
20 Feb 25	36.20000 +0.00	36.20	34.50	34.80	9,547
19 Feb 25	36.20000 -0.60	37.10	36.20	36.80	1,333
18 Feb 25	36.80000 -0.40	37.20	36.20	37.20	1,481
17 Feb 25	37.20000 +0.50	37.30	36.70	37.10	3,771
14 Feb 25	36.70000 -0.30	36.70	35.50	36.70	5,672
13 Feb 25	37.00000 -0.30	37.20	35.50	37.20	5,016
12 Feb 25	37.30000 +1.10	37.30	36.20	36.20	4,909
11 Feb 25	36.20000 +0.40	36.30	35.40	36.00	6,618
10 Feb 25	35.80000 -0.20	36.20	35.50	36.00	8,256
07 Feb 25	36.00000 -0.50	36.40	35.60	36.20	4,995
06 Feb 25	36.50000 +0.20	36.60	36.20	36.60	928
05 Feb 25	36.30000 +0.10	36.50	36.10	36.30	984
04 Feb 25	36.20000 -0.10	36.50	35.90	36.20	345
03 Feb 25	36.30000 -0.80	37.10	36.20	37.10	1,698
31 Jan 25	37.10000 +0.00	37.30	36.50	37.00	4,220
30 Jan 25	37.10000 -0.10	37.40	37.00	37.00	1,898
29 Jan 25	37.20000 -0.20	37.50	37.00	37.00	2,014
28 Jan 25	37.40000 -0.20	37.80	36.20	37.20	5,126
27 Jan 25	37.60000 +0.20	37.60	36.80	37.30	3,169
24 Jan 25	37.40000 -0.10	37.60	37.10	37.60	1,184
23 Jan 25	37.50000 +0.40	37.50	37.10	37.10	455
22 Jan 25	37.10000 -0.50	37.70	37.10	37.70	1,697
21 Jan 25	37.60000 +0.10	37.70	37.00	37.40	618
20 Jan 25	37.50000 +0.50	37.80	37.20	37.20	832
17 Jan 25	37.00000 -1.10	38.40	37.00	37.60	2,784
16 Jan 25	38.10000 +0.20	38.10	37.60	37.70	1,041
15 Jan 25	37.90000 +0.70	37.90	36.50	37.20	3,408
14 Jan 25	37.20000 -1.00	38.10	37.20	37.90	1,429
13 Jan 25	38.20000 -0.30	38.60	38.20	38.50	1,984
10 Jan 25	38.50000 +0.60	38.50	38.00	38.10	1,310
09 Jan 25	37.90000 -0.30	38.10	37.70	37.80	2,841
08 Jan 25	38.20000 -0.50	38.40	38.00	38.40	3,803
07 Jan 25	38.70000 +1.60	38.70	37.40	37.50	4,679
06 Jan 25	37.10000 +0.30	37.80	36.50	36.50	1,476
03 Jan 25	36.80000 -0.20	38.00	36.70	37.30	3,714
02 Jan 25	37.00000 +0.40	37.00	36.20	36.70	1,653
30 Dec 24	36.60000 +0.90	36.80	35.90	35.90	921
27 Dec 24	35.70000 -0.80	36.80	35.30	36.20	3,414
23 Dec 24	36.50000 +0.50	36.50	35.80	35.80	591
20 Dec 24	36.00000 -0.70	36.40	35.80	36.40	2,879
19 Dec 24	36.70000 +0.20	36.70	34.70	36.10	1,993
18 Dec 24	36.50000 +0.30	36.80	35.90	36.30	2,034
17 Dec 24	36.20000 -0.80	36.80	36.20	36.80	1,701
16 Dec 24	37.00000 -1.00	37.90	37.00	37.80	2,311
13 Dec 24	38.00000 +0.10	38.00	37.70	37.90	673
12 Dec 24	37.90000 +0.10	38.00	37.70	37.80	1,963
11 Dec 24	37.80000 +0.40	37.80	37.50	37.50	3,119
10 Dec 24	37.40000 +0.30	37.60	37.30	37.40	2,418
09 Dec 24	37.10000 -0.10	37.30	36.80	37.10	787
06 Dec 24	37.20000 -0.40	37.60	37.10	37.10	1,829
05 Dec 24	37.60000 +0.30	37.60	37.00	37.20	3,115
04 Dec 24	37.30000 +1.40	37.60	35.40	35.40	5,449
03 Dec 24	35.90000 -0.50	36.60	35.90	36.60	382
02 Dec 24	36.40000 +0.10	36.70	36.10	36.40	5,389
29 Nov 24	36.30000 +0.20	36.50	36.10	36.10	738
28 Nov 24	36.10000 -0.90	37.50	35.60	37.40	1,427
27 Nov 24	37.00000 -0.40	37.90	36.60	36.70	3,271
26 Nov 24	37.40000 +1.40	37.40	35.80	36.30	2,918
25 Nov 24	36.00000 +0.10	36.20	35.70	36.10	2,749
22 Nov 24	35.90000 +0.20	36.10	35.30	36.00	2,866
21 Nov 24	35.70000 -1.30	36.90	35.70	36.90	1,130
20 Nov 24	37.00000 +0.30	37.50	37.00	37.00	947
19 Nov 24	36.70000 -0.80	37.50	36.70	36.80	3,695
18 Nov 24	37.50000 +0.50	37.50	36.80	36.80	5,477
15 Nov 24	37.00000 -0.90	38.00	36.90	38.00	855
14 Nov 24	37.90000 +0.30	37.90	36.90	36.90	2,619
13 Nov 24	37.60000 +0.80	37.60	37.20	37.20	160
12 Nov 24	36.80000 -0.80	38.10	36.70	38.10	2,605
11 Nov 24	37.60000 +1.00	38.00	36.60	36.90	2,789
08 Nov 24	36.60000 -0.80	37.70	36.60	37.30	2,074
07 Nov 24	37.40000 -0.10	37.90	37.30	37.70	58
06 Nov 24	37.50000 +0.20	37.60	37.30	37.30	95
05 Nov 24	37.30000 -0.20	37.50	37.10	37.40	1,549
04 Nov 24	37.50000 +0.30	37.50	37.20	37.40	2,774
01 Nov 24	37.20000 -0.90	38.40	37.20	38.40	1,389
31 Oct 24	38.10000 +0.20	38.30	37.80	37.90	1,197
30 Oct 24	37.90000 +0.90	37.90	37.00	37.00	2,535
29 Oct 24	37.00000 -0.20	37.40	36.90	37.00	250
28 Oct 24	37.20000 -0.60	38.10	37.20	38.10	2,222
25 Oct 24	37.80000 +0.30	38.00	37.50	37.70	1,791
24 Oct 24	37.50000 +0.20	37.70	37.50	37.60	552
23 Oct 24	37.30000 +0.30	37.70	36.80	36.90	1,198
22 Oct 24	37.00000 +0.50	37.00	36.40	36.50	3,460
21 Oct 24	36.50000 +0.20	36.50	36.00	36.10	4,157
18 Oct 24	36.30000 +0.50	36.30	35.60	35.70	2,426
16 Oct 24	35.80000 -0.90	36.40	35.50	36.40	2,628
15 Oct 24	36.70000 +0.90	36.70	35.80	35.80	15,668
14 Oct 24	35.80000 +0.40	35.80	35.10	35.20	1,828
11 Oct 24	35.40000 +0.50	35.40	34.70	34.90	3,218
10 Oct 24	34.90000 -0.20	35.30	34.90	35.10	1,238
09 Oct 24	35.10000 -0.30	35.60	35.10	35.40	2,124
08 Oct 24	35.40000 -0.70	35.70	35.40	35.60	4,625
07 Oct 24	36.10000 -1.00	37.10	35.80	37.10	1,013
04 Oct 24	37.10000 +0.60	37.10	36.60	36.90	772
03 Oct 24	36.50000 -0.30	37.30	36.50	37.00	687
02 Oct 24	36.80000 +0.50	36.80	36.00	36.10	394
01 Oct 24	36.30000 -0.70	37.30	36.30	37.30	1,016
30 Sep 24	37.00000 -0.10	38.00	36.90	37.50	2,981
27 Sep 24	37.10000 +0.30	37.20	36.50	36.50	1,492
26 Sep 24	36.80000 +0.00	37.20	36.20	36.80	2,506
25 Sep 24	36.80000 +0.30	36.80	36.00	36.00	998
24 Sep 24	36.50000 +0.70	36.50	35.90	36.10	1,087
23 Sep 24	35.80000 -1.30	37.10	35.80	37.10	2,647
20 Sep 24	37.10000 +0.50	37.10	35.80	36.20	1,843
19 Sep 24	36.60000 +0.00	37.40	35.60	36.00	6,434
18 Sep 24	36.60000 -0.10	36.60	36.10	36.40	1,726
17 Sep 24	36.70000 +0.40	36.80	36.00	36.20	303
16 Sep 24	36.30000 +1.30	36.30	35.20	35.30	1,566
13 Sep 24	35.00000 +0.00	35.40	34.70	35.30	853
12 Sep 24	35.00000 +1.60	35.00	33.60	33.60	2,360
11 Sep 24	33.40000 -1.30	34.60	33.40	34.40	7,851
10 Sep 24	34.70000 -0.80	36.00	34.50	36.00	3,710
09 Sep 24	35.50000 -1.50	37.10	35.30	37.10	3,473
06 Sep 24	37.00000 -1.10	38.20	37.00	37.70	1,423
05 Sep 24	38.10000 +0.20	38.40	37.50	37.50	2,653
04 Sep 24	37.90000 +0.40	38.20	37.00	37.10	2,857
03 Sep 24	37.50000 +0.10	37.90	37.40	37.80	280
02 Sep 24	37.40000 +0.40	38.10	36.60	36.90	2,043
30 Aug 24	37.00000 -0.30	37.60	36.50	37.60	2,859
29 Aug 24	37.30000 -0.80	38.80	37.30	38.40	4,559
28 Aug 24	38.10000 +0.30	38.10	37.40	37.40	1,626
27 Aug 24	37.80000 +0.60	37.80	37.00	37.30	2,012
26 Aug 24	37.20000 +1.60	37.20	35.80	35.80	5,155
23 Aug 24	35.60000 -1.70	37.30	35.50	37.30	1,458
22 Aug 24	37.30000 +0.20	37.40	36.90	37.10	5,341
21 Aug 24	37.10000 +0.60	37.10	36.00	36.40	1,593
20 Aug 24	36.50000 -0.80	36.60	35.90	36.60	645
19 Aug 24	37.30000 -0.50	37.90	37.20	37.50	1,284
16 Aug 24	37.80000 -0.70	38.20	37.60	38.20	1,667
15 Aug 24	38.50000 -0.60	39.10	38.50	39.10	349
14 Aug 24	39.10000 +0.70	39.10	38.50	38.60	1,542
13 Aug 24	38.40000 +0.40	38.50	37.80	37.80	3,786
12 Aug 24	38.00000 -1.40	38.90	37.80	38.90	1,174
09 Aug 24	39.40000 +1.10	39.40	38.20	38.20	158
08 Aug 24	38.30000 -1.10	40.00	38.30	39.50	3,387
07 Aug 24	39.40000 +0.00	39.80	39.10	39.10	155
06 Aug 24	39.40000 +1.90	39.40	37.50	37.60	8,798
05 Aug 24	37.50000 -0.80	37.50	34.50	35.60	14,083
02 Aug 24	38.30000 -1.70	39.90	38.30	39.90	3,730
01 Aug 24	40.00000 -0.50	40.70	40.00	40.70	1,272
31 Jul 24	40.50000 +0.30	40.50	40.10	40.10	254
30 Jul 24	40.20000 +0.10	40.70	40.00	40.70	444
29 Jul 24	40.10000 -0.20	40.70	40.10	40.70	458
26 Jul 24	40.30000 -1.00	41.90	40.30	41.00	6,807
25 Jul 24	41.30000 +0.50	41.30	40.60	40.80	5,212
24 Jul 24	40.80000 +0.00	40.80	40.30	40.30	1,065
23 Jul 24	40.80000 +0.40	40.80	40.20	40.50	2,686
22 Jul 24	40.40000 -0.10	40.50	40.20	40.50	831
19 Jul 24	40.50000 +0.30	40.50	39.60	40.10	2,124
18 Jul 24	40.20000 -0.10	41.20	39.90	40.00	2,446
17 Jul 24	40.30000 -1.50	41.70	40.30	41.70	683
16 Jul 24	41.80000 -0.40	42.20	41.10	41.60	4,369
15 Jul 24	42.20000 +0.20	42.20	41.40	41.90	2,120
12 Jul 24	42.00000 +0.90	42.00	40.80	40.80	1,919
11 Jul 24	41.10000 +0.40	41.10	39.90	40.40	2,631
10 Jul 24	40.70000 -0.30	40.80	40.00	40.80	1,977
09 Jul 24	41.00000 +1.10	42.40	40.60	42.00	11,496
08 Jul 24	39.90000 +0.60	40.20	39.60	39.60	3,403
05 Jul 24	39.30000 +0.20	39.70	39.00	39.00	1,234
04 Jul 24	39.10000 -0.70	40.00	39.00	39.80	1,271
03 Jul 24	39.80000 -0.40	39.80	39.50	39.50	2,748
02 Jul 24	40.20000 +0.50	40.30	39.30	39.30	1,287
01 Jul 24	39.70000 +0.70	40.10	39.00	39.80	2,399
28 Jun 24	39.00000 -1.50	40.90	39.00	40.10	3,678
27 Jun 24	40.50000 +1.00	40.60	39.60	39.70	2,677
26 Jun 24	39.50000 -1.70	41.20	39.50	41.20	4,095
25 Jun 24	41.20000 -0.10	41.30	40.30	40.80	7,567
24 Jun 24	41.30000 +2.20	41.30	39.30	39.60	7,248
21 Jun 24	39.10000 -0.70	39.70	39.00	39.70	873
20 Jun 24	39.80000 +1.60	39.90	38.20	38.20	3,147
19 Jun 24	38.20000 -0.30	38.70	38.10	38.70	1,594
18 Jun 24	38.50000 -1.20	39.80	38.50	39.30	765
17 Jun 24	39.70000 +0.60	39.70	39.30	39.40	1,251
14 Jun 24	39.10000 +0.10	39.70	38.10	39.70	1,819
13 Jun 24	39.00000 -1.60	41.00	39.00	40.60	4,503
12 Jun 24	40.60000 +2.70	40.60	37.80	37.90	7,922
11 Jun 24	37.90000 -0.30	38.30	37.70	38.20	3,211
10 Jun 24	38.20000 -0.10	38.30	37.60	38.30	1,503
07 Jun 24	38.30000 -1.50	40.20	38.30	40.20	3,765
06 Jun 24	39.80000 -0.10	40.50	39.40	39.50	4,975
05 Jun 24	39.90000 +0.30	39.90	38.80	39.50	3,395
04 Jun 24	39.60000 +1.60	39.60	38.30	38.60	6,364
03 Jun 24	38.00000 -1.40	40.00	37.30	39.90	11,360
31 May 24	39.40000 -2.30	41.30	39.20	41.10	5,692
30 May 24	41.70000 +0.40	41.80	41.10	41.60	2,440
29 May 24	41.30000 +0.10	41.60	41.00	41.50	4,743
28 May 24	41.20000 +0.00	42.00	40.90	40.90	3,962
27 May 24	41.20000 +1.20	41.20	40.30	40.30	8,821
24 May 24	40.00000 +0.00	40.50	39.60	39.60	7,895
23 May 24	40.00000 +0.70	40.20	38.90	39.40	5,143
22 May 24	39.30000 +0.60	39.30	38.50	38.70	4,628
21 May 24	38.70000 -1.20	39.90	38.40	39.80	7,413
20 May 24	39.90000 -0.10	40.10	39.70	40.10	829
17 May 24	40.00000 +0.00	40.30	39.90	40.20	4,153
16 May 24	40.00000 +0.20	40.60	39.70	40.00	17,261
15 May 24	39.80000 +0.80	39.80	38.80	38.90	6,743
14 May 24	39.00000 +0.50	39.00	38.20	38.30	2,025
13 May 24	38.50000 -0.30	38.90	38.10	38.50	2,747
10 May 24	38.80000 -0.60	39.30	38.80	39.30	3,602
09 May 24	39.40000 +0.20	39.40	39.00	39.30	1,373
08 May 24	39.20000 +0.10	39.40	38.60	39.10	2,701
07 May 24	39.10000 +0.60	39.50	38.20	38.20	4,295
06 May 24	38.50000 -0.50	39.40	38.40	39.40	3,456
03 May 24	39.00000 -0.30	39.00	38.80	39.00	467
02 May 24	39.30000 -0.20	40.00	39.20	39.90	7,716
30 Apr 24	39.50000 -0.80	40.70	39.30	40.30	7,583
29 Apr 24	40.30000 +1.70	40.70	38.00	38.90	14,886
26 Apr 24	38.60000 +1.30	38.60	37.30	37.60	2,953
25 Apr 24	37.30000 -1.40	39.50	37.20	38.70	3,956
24 Apr 24	38.70000 -0.20	39.00	38.50	38.90	2,645
23 Apr 24	38.90000 +1.00	38.90	37.90	38.00	6,464
22 Apr 24	37.90000 +1.80	37.90	35.60	35.90	5,143
19 Apr 24	36.10000 -0.30	36.50	35.80	36.50	3,786
18 Apr 24	36.40000 -0.20	36.90	36.30	36.60	2,285
17 Apr 24	36.60000 +0.30	36.60	36.00	36.00	2,023
16 Apr 24	36.30000 +0.20	36.60	35.30	35.90	4,783
15 Apr 24	36.10000 -1.40	38.10	35.90	37.80	15,310
12 Apr 24	37.50000 +1.70	37.60	35.20	36.80	11,482
11 Apr 24	35.80000 +0.00	36.90	35.20	35.60	5,588
10 Apr 24	35.80000 -0.70	37.50	35.50	36.20	7,143
09 Apr 24	36.50000 -1.30	38.00	36.30	38.00	5,115
08 Apr 24	37.80000 +0.20	38.00	37.30	38.00	4,646
05 Apr 24	37.60000 -0.20	38.10	37.30	37.60	4,226
04 Apr 24	37.80000 -0.30	38.10	37.70	38.00	11,077
03 Apr 24	38.10000 +0.00	38.10	37.00	37.80	3,515
02 Apr 24	38.10000 +1.60	39.00	36.80	36.80	12,000
28 Mar 24	36.50000 +0.90	36.70	35.30	35.80	9,318
27 Mar 24	35.60000 +0.00	36.30	35.10	35.90	11,387
26 Mar 24	35.60000 -0.50	36.30	35.30	36.00	6,629
25 Mar 24	36.10000 +2.20	36.10	33.80	34.20	13,178
22 Mar 24	33.90000 +0.00	34.60	33.40	33.50	11,905
21 Mar 24	33.90000 +2.60	33.90	31.10	31.10	34,636
20 Mar 24	31.30000 -0.60	32.00	31.30	31.90	1,891
19 Mar 24	31.90000 +0.90	31.90	30.30	30.80	2,571
18 Mar 24	31.00000 +0.00	32.00	31.00	31.20	2,943
15 Mar 24	31.00000 +0.60	31.00	30.20	30.70	3,024
14 Mar 24	30.40000 -0.70	31.30	30.40	31.30	3,310
13 Mar 24	31.10000 +0.20	31.60	30.80	31.50	3,110
12 Mar 24	30.90000 -0.50	31.50	30.80	31.50	1,803
11 Mar 24	31.40000 -0.30	31.80	31.40	31.80	1,402
08 Mar 24	31.70000 -0.10	32.60	31.60	31.60	2,358
07 Mar 24	31.80000 -0.90	32.50	31.00	32.50	8,969
06 Mar 24	32.70000 +0.10	33.30	32.60	32.70	4,110
05 Mar 24	32.60000 +2.00	33.00	31.20	31.20	45,003
04 Mar 24	30.60000 -0.40	30.80	29.90	30.80	2,356
01 Mar 24	31.00000 +1.50	31.30	29.20	29.80	17,831
29 Feb 24	29.50000 +1.10	29.50	28.30	28.30	5,307
28 Feb 24	28.40000 -1.20	29.80	28.20	29.80	9,766
27 Feb 24	29.60000 -0.40	30.00	29.40	29.70	2,641
26 Feb 24	30.00000 +0.00	30.00	29.50	30.00	3,349
23 Feb 24	30.00000 -1.00	30.70	29.50	30.70	6,657
22 Feb 24	31.00000 +0.50	31.20	30.20	31.20	3,601
21 Feb 24	30.50000 -0.80	31.30	29.20	31.30	12,813
20 Feb 24	31.30000 -0.20	31.60	31.30	31.50	656
19 Feb 24	31.50000 +0.00	31.60	31.30	31.50	928
16 Feb 24	31.50000 +0.20	31.50	31.10	31.40	3,732
15 Feb 24	31.30000 -0.40	32.00	31.30	32.00	3,418
14 Feb 24	31.70000 -0.30	32.10	31.70	32.00	2,434
13 Feb 24	32.00000 +0.00	32.00	31.80	32.00	926
12 Feb 24	32.00000 +0.50	32.20	31.70	31.70	954
09 Feb 24	31.50000 -0.30	32.30	31.50	32.30	890
08 Feb 24	31.80000 -0.20	31.80	31.50	31.80	817
07 Feb 24	32.00000 -0.80	32.70	32.00	32.70	4,152
06 Feb 24	32.80000 -0.30	32.80	31.70	32.80	5,037
05 Feb 24	33.10000 +0.00	33.10	33.10	33.10	159
02 Feb 24	33.10000 +1.00	33.30	32.10	32.40	2,544
01 Feb 24	32.10000 -0.70	33.20	32.10	33.10	2,965
31 Jan 24	32.80000 +0.90	33.90	32.60	33.30	8,505
30 Jan 24	31.90000 -0.50	32.40	31.70	32.40	2,722
29 Jan 24	32.40000 +0.50	32.60	31.80	31.80	816
26 Jan 24	31.90000 +0.50	32.40	31.20	31.80	2,289
25 Jan 24	31.40000 -1.50	33.00	31.30	33.00	3,489
24 Jan 24	32.90000 -0.50	33.70	32.80	33.30	3,362
23 Jan 24	33.40000 -0.60	34.00	33.00	34.00	1,665
22 Jan 24	34.00000 +0.80	34.10	33.30	33.30	10,481
19 Jan 24	33.20000 +0.50	33.50	32.70	32.70	3,690
18 Jan 24	32.70000 +2.30	32.70	30.50	30.50	5,971
17 Jan 24	30.40000 -0.50	30.80	29.80	30.80	10,187
16 Jan 24	30.90000 -0.60	31.50	30.50	31.40	4,893
15 Jan 24	31.50000 -0.60	32.10	31.50	32.10	2,577
12 Jan 24	32.10000 +0.20	32.60	31.60	32.30	1,410
11 Jan 24	31.90000 -0.20	32.80	31.90	32.20	2,765
10 Jan 24	32.10000 -1.50	33.50	32.10	33.50	3,078
09 Jan 24	33.60000 +2.00	33.60	31.80	31.80	5,984
08 Jan 24	31.60000 -0.20	32.20	31.60	32.20	299
05 Jan 24	31.80000 +0.00	32.00	31.30	31.70	2,616
04 Jan 24	31.80000 +0.30	33.00	31.30	31.40	6,881
03 Jan 24	31.50000 +0.60	31.80	30.60	31.30	6,045
02 Jan 24	30.90000 +0.40	31.30	30.30	30.50	3,787
29 Dec 23	30.50000 +0.50	30.60	29.00	30.00	8,118
28 Dec 23	30.00000 -0.70	30.60	30.00	30.60	2,235
27 Dec 23	30.70000 -0.30	31.30	30.70	31.00	1,754
22 Dec 23	31.00000 -0.20	31.30	31.00	31.20	1,314
21 Dec 23	31.20000 +0.00	31.20	31.00	31.20	1,233
20 Dec 23	31.20000 -0.20	31.20	31.00	31.10	2,378
19 Dec 23	31.40000 +0.00	31.60	31.00	31.30	2,913
18 Dec 23	31.40000 +0.80	31.70	30.90	30.90	3,738
15 Dec 23	30.60000 +0.20	31.50	30.40	30.90	6,053
14 Dec 23	30.40000 -0.40	31.00	30.40	30.90	2,226
13 Dec 23	30.80000 +0.30	31.40	30.80	31.00	6,024
12 Dec 23	30.50000 -0.20	31.20	30.50	31.00	5,622
11 Dec 23	30.70000 -0.70	31.10	30.60	31.10	6,132
08 Dec 23	31.40000 +0.60	31.40	30.20	30.20	2,596
07 Dec 23	30.80000 +1.00	31.40	29.80	29.80	5,688
06 Dec 23	29.80000 -1.20	31.20	28.50	30.90	15,219
05 Dec 23	31.00000 +0.30	31.70	30.60	30.70	4,481
04 Dec 23	30.70000 -0.40	31.20	30.70	31.00	6,827
01 Dec 23	31.10000 -1.20	32.50	30.70	32.30	4,726
30 Nov 23	32.30000 +0.00	32.70	32.10	32.70	1,410
29 Nov 23	32.30000 +0.50	32.60	31.50	31.90	5,560
28 Nov 23	31.80000 +0.80	33.00	31.00	31.00	11,001
27 Nov 23	31.00000 +0.00	31.50	31.00	31.00	3,199
24 Nov 23	31.00000 +0.50	31.10	30.00	30.50	2,701
23 Nov 23	30.50000 -0.30	31.40	30.50	31.00	1,379
22 Nov 23	30.80000 +1.30	31.00	29.50	29.50	4,594
21 Nov 23	29.50000 -1.20	31.10	29.50	31.10	10,605
20 Nov 23	30.70000 +0.70	30.80	30.00	30.30	3,506
17 Nov 23	30.00000 +0.00	30.20	29.50	29.60	5,050
16 Nov 23	30.00000 +2.30	30.00	27.40	27.40	9,787
15 Nov 23	27.70000 +0.60	27.70	27.20	27.30	4,011
14 Nov 23	27.10000 -0.10	27.50	26.40	27.00	12,152
13 Nov 23	27.20000 +0.40	27.90	26.70	26.90	4,470
10 Nov 23	26.80000 -0.90	27.80	26.80	27.80	1,805
09 Nov 23	27.70000 +0.00	28.50	26.90	27.40	7,304
08 Nov 23	27.70000 -0.10	28.10	27.60	28.00	1,406
07 Nov 23	27.80000 -0.40	27.90	27.60	27.90	2,025
06 Nov 23	28.20000 +0.90	28.30	27.90	27.90	1,604
03 Nov 23	27.30000 -0.50	28.40	27.30	27.80	908
02 Nov 23	27.80000 +1.70	27.80	26.20	26.30	6,160
01 Nov 23	26.10000 +0.30	26.10	25.30	25.90	8,673
31 Oct 23	25.80000 +0.20	26.10	24.80	25.70	10,000
30 Oct 23	25.60000 -0.30	26.10	25.60	26.10	2,213
27 Oct 23	25.90000 -1.60	27.30	25.90	27.30	3,901
26 Oct 23	27.50000 +0.40	27.50	26.70	27.00	571
25 Oct 23	27.10000 +0.20	27.50	26.70	26.70	764
24 Oct 23	26.90000 +1.30	26.90	25.20	25.60	3,815
23 Oct 23	25.60000 -0.60	26.40	25.20	26.20	3,942
20 Oct 23	26.20000 +0.00	26.80	26.20	26.50	920
19 Oct 23	26.20000 -0.30	27.00	26.20	26.50	2,290
18 Oct 23	26.50000 +0.10	27.00	26.50	26.70	4,461
17 Oct 23	26.40000 -0.20	26.70	26.40	26.60	1,367
16 Oct 23	26.60000 -0.40	27.00	26.20	27.00	6,703
13 Oct 23	27.00000 +2.40	28.00	26.60	27.10	22,595
12 Oct 23	24.60000 -0.10	24.90	24.60	24.70	2,562
11 Oct 23	24.70000 +0.80	24.70	24.20	24.30	1,060
10 Oct 23	23.90000 -0.80	24.60	23.90	24.60	3,305
09 Oct 23	24.70000 +0.00	24.90	24.70	24.80	1,196
06 Oct 23	24.70000 -0.20	25.20	24.70	25.20	495
05 Oct 23	24.90000 -0.70	25.40	24.90	25.30	4,970
04 Oct 23	25.60000 +0.60	25.60	24.70	24.70	1,645
03 Oct 23	25.00000 -0.20	25.00	24.90	24.90	573
02 Oct 23	25.20000 +1.20	25.40	24.30	24.30	8,175
29 Sep 23	24.00000 +0.20	24.40	23.80	24.00	11,871
28 Sep 23	23.80000 +0.00	23.90	23.50	23.90	4,528
27 Sep 23	23.80000 -0.30	24.30	23.80	24.30	2,312
26 Sep 23	24.10000 -0.20	24.30	24.00	24.30	1,189
25 Sep 23	24.30000 -0.20	24.50	24.30	24.50	1,936
22 Sep 23	24.50000 +0.30	24.60	24.00	24.30	5,640
21 Sep 23	24.20000 -1.30	25.70	23.60	25.50	8,478
20 Sep 23	25.50000 -0.50	26.20	25.50	26.20	882
19 Sep 23	26.00000 -0.30	26.50	25.50	26.40	3,099
18 Sep 23	26.30000 -0.20	26.30	26.30	26.30	111
15 Sep 23	26.50000 -0.90	27.70	26.50	27.60	2,973
14 Sep 23	27.40000 +0.00	27.70	27.40	27.60	1,885
13 Sep 23	27.40000 -0.20	27.60	27.40	27.60	1,220
12 Sep 23	27.60000 -0.90	28.20	27.60	28.20	521
11 Sep 23	28.50000 -0.10	28.80	28.50	28.80	1,362
08 Sep 23	28.60000 -0.20	28.90	28.60	28.90	285
07 Sep 23	28.80000 +0.20	28.80	28.60	28.60	59
06 Sep 23	28.60000 -0.20	28.60	28.30	28.50	791
05 Sep 23	28.80000 -0.10	28.80	28.80	28.80	134
04 Sep 23	28.90000 +0.00	28.90	28.10	28.60	1,308
01 Sep 23	28.90000 +1.30	29.00	27.80	27.80	2,022
31 Aug 23	27.60000 +0.20	27.90	27.50	27.90	589
30 Aug 23	27.40000 -0.40	27.70	27.40	27.60	1,134
29 Aug 23	27.80000 +0.30	28.00	27.60	27.80	833
28 Aug 23	27.50000 -0.40	27.90	27.50	27.90	383
25 Aug 23	27.90000 +0.10	27.90	27.70	27.70	33
24 Aug 23	27.80000 +0.40	27.80	27.10	27.20	4,088
23 Aug 23	27.40000 -0.20	27.60	26.40	27.60	3,739
22 Aug 23	27.60000 +0.20	27.80	27.50	27.50	159
21 Aug 23	27.40000 +0.20	27.40	26.70	27.00	3,895
18 Aug 23	27.20000 -2.10	29.00	26.90	29.00	8,994
17 Aug 23	29.30000 -0.60	29.60	29.30	29.60	2,087
16 Aug 23	29.90000 +0.00	30.10	29.70	29.70	363
15 Aug 23	29.90000 +0.10	30.30	29.90	30.10	30
14 Aug 23	29.80000 -0.90	30.70	29.80	30.60	1,269
11 Aug 23	30.70000 +1.20	30.70	29.20	29.50	2,969
10 Aug 23	29.50000 -0.30	29.90	29.40	29.40	808
09 Aug 23	29.80000 +0.30	29.80	29.30	29.30	427
08 Aug 23	29.50000 -0.50	29.80	29.30	29.60	3,816
07 Aug 23	30.00000 -0.10	30.20	29.70	29.80	211
04 Aug 23	30.10000 +0.40	30.60	29.80	30.00	1,115
03 Aug 23	29.70000 -0.90	30.80	29.70	30.80	4,842
02 Aug 23	30.60000 -0.60	31.40	30.60	31.00	2,788
01 Aug 23	31.20000 +0.10	31.60	31.00	31.30	1,814
31 Jul 23	31.10000 -0.60	31.60	31.10	31.60	1,005
28 Jul 23	31.70000 +0.30	31.90	31.40	31.40	2,636
27 Jul 23	31.40000 +0.00	31.70	31.20	31.20	1,990
26 Jul 23	31.40000 +0.10	31.40	30.70	31.10	3,513
25 Jul 23	31.30000 -0.30	31.70	31.30	31.70	2,237
24 Jul 23	31.60000 +0.50	31.60	31.10	31.10	444
21 Jul 23	31.10000 -0.80	31.80	30.60	31.80	1,967
20 Jul 23	31.90000 -0.30	32.30	31.90	31.90	1,866
19 Jul 23	32.20000 +0.70	32.50	31.20	31.20	2,926
18 Jul 23	31.50000 +0.20	31.50	31.00	31.00	1,011
17 Jul 23	31.30000 -0.20	31.90	31.30	31.70	1,118
14 Jul 23	31.50000 +0.20	31.80	31.10	31.30	9,959
13 Jul 23	31.30000 -0.10	31.40	30.90	31.10	1,845
12 Jul 23	31.40000 +0.40	31.40	30.70	31.00	2,063
11 Jul 23	31.00000 +0.10	31.00	30.60	30.60	1,128
10 Jul 23	30.90000 +0.50	31.00	30.10	30.10	2,373
07 Jul 23	30.40000 +0.20	30.40	29.90	29.90	3,885
06 Jul 23	30.20000 -0.50	30.40	30.00	30.40	3,189
05 Jul 23	30.70000 +1.40	31.00	29.30	29.30	9,967
04 Jul 23	29.30000 +0.50	29.30	28.80	28.80	912
03 Jul 23	28.80000 -0.90	29.30	28.70	29.00	2,300
30 Jun 23	29.70000 +0.60	29.80	29.10	29.10	1,970
29 Jun 23	29.10000 +0.00	29.10	29.10	29.10	1
28 Jun 23	29.10000 +0.60	29.10	28.50	28.50	1,761
27 Jun 23	28.50000 -0.90	29.10	28.20	29.10	3,113
26 Jun 23	29.40000 +0.10	29.40	28.90	28.90	754
23 Jun 23	29.30000 -0.20	29.80	29.20	29.20	879
22 Jun 23	29.50000 -0.50	29.80	29.00	29.00	2,516
21 Jun 23	30.00000 +0.40	30.00	29.30	29.30	2,437
20 Jun 23	29.60000 +0.10	29.60	29.50	29.60	4,295
19 Jun 23	29.50000 -0.20	29.90	29.50	29.50	2,003
16 Jun 23	29.70000 +0.10	29.90	29.50	29.60	2,006
15 Jun 23	29.60000 -0.30	30.20	29.50	30.00	4,179
14 Jun 23	29.90000 +0.10	29.90	29.30	29.50	3,275
13 Jun 23	29.80000 -0.10	29.90	29.50	29.50	1,436
12 Jun 23	29.90000 +0.20	29.90	29.20	29.60	1,877
09 Jun 23	29.70000 -0.10	30.00	29.60	29.80	1,975
08 Jun 23	29.80000 +0.50	29.80	29.20	29.20	596
07 Jun 23	29.30000 +1.30	29.50	28.30	28.30	3,046
06 Jun 23	28.00000 +0.00	28.30	27.80	27.80	2,280
05 Jun 23	28.00000 -1.00	29.00	28.00	29.00	4,159
02 Jun 23	29.00000 +0.50	29.00	28.70	28.70	1,947
01 Jun 23	28.50000 -0.90	29.60	28.50	29.20	1,810
31 May 23	29.40000 +1.10	29.40	27.70	28.00	5,981
30 May 23	28.30000 +0.10	28.50	27.80	28.20	3,098
29 May 23	28.20000 -0.60	28.60	28.10	28.50	1,805
26 May 23	28.80000 -0.20	29.70	28.80	29.00	4,128
25 May 23	29.00000 -1.00	29.90	29.00	29.60	4,684
24 May 23	30.00000 -0.50	30.60	29.00	30.60	6,649
23 May 23	30.50000 -0.70	31.10	30.30	30.50	2,307
22 May 23	31.20000 -0.20	31.50	31.10	31.10	201
19 May 23	31.40000 -0.50	31.60	31.20	31.60	2,256
18 May 23	31.90000 +0.30	31.90	31.40	31.60	510
17 May 23	31.60000 +0.10	31.70	31.20	31.70	1,340
16 May 23	31.50000 +0.30	31.80	31.30	31.70	1,723
15 May 23	31.20000 -0.70	32.00	31.20	31.90	3,967
12 May 23	31.90000 +0.00	32.00	31.40	31.90	2,507
11 May 23	31.90000 -0.10	31.90	31.70	31.70	3,698
10 May 23	32.00000 +0.40	32.00	31.90	31.90	1,432
09 May 23	31.60000 +0.00	31.90	31.60	31.60	1,962
08 May 23	31.60000 -0.10	31.70	31.40	31.60	4,502
05 May 23	31.70000 -0.10	31.80	31.40	31.80	2,665
04 May 23	31.80000 +0.40	32.00	31.40	31.60	1,956
03 May 23	31.40000 -0.20	31.80	31.40	31.60	2,528
02 May 23	31.60000 -0.40	32.00	31.40	32.00	3,998
28 Apr 23	32.00000 +0.00	32.10	31.20	31.70	4,386
27 Apr 23	32.00000 +1.20	32.00	31.00	31.00	6,716
26 Apr 23	30.80000 -0.40	31.50	30.80	31.00	8,376
25 Apr 23	31.20000 +0.20	31.20	31.00	31.10	753
24 Apr 23	31.00000 -0.40	31.50	31.00	31.20	1,858
21 Apr 23	31.40000 -0.10	31.90	31.40	31.70	806
20 Apr 23	31.50000 -0.20	31.80	31.30	31.60	2,188
19 Apr 23	31.70000 -0.80	32.40	31.50	32.40	3,445
18 Apr 23	32.50000 -0.40	33.40	32.30	33.40	2,650
17 Apr 23	32.90000 +0.00	34.40	32.70	34.10	8,031
14 Apr 23	32.90000 +0.50	33.70	32.10	32.50	4,719
13 Apr 23	32.40000 +1.10	33.40	31.70	31.70	4,267
12 Apr 23	31.30000 +1.70	31.30	29.90	29.90	6,191
11 Apr 23	29.60000 -0.10	30.00	29.40	30.00	2,894
06 Apr 23	29.70000 -0.30	30.00	29.70	29.70	1,262
05 Apr 23	30.00000 -0.30	30.80	29.80	30.60	3,298
04 Apr 23	30.30000 +0.80	30.30	29.20	29.20	3,497
03 Apr 23	29.50000 -0.60	30.30	29.50	30.30	3,693
31 Mar 23	30.10000 -1.35	31.15	30.00	31.15	4,052
30 Mar 23	31.45000 +4.85	31.45	26.80	26.80	6,943
29 Mar 23	26.60000 -0.10	26.95	26.60	26.95	914
28 Mar 23	26.70000 +0.10	27.60	26.40	26.40	2,831
27 Mar 23	26.60000 -0.45	27.30	26.40	27.30	3,925
24 Mar 23	27.05000 -1.15	28.20	26.40	27.40	4,446
23 Mar 23	28.20000 -0.55	28.75	28.00	28.70	1,917
22 Mar 23	28.75000 +0.05	29.00	28.75	29.00	123
21 Mar 23	28.70000 +0.40	29.00	28.05	28.05	1,573
20 Mar 23	28.30000 +1.50	28.60	26.40	26.60	8,739
17 Mar 23	26.80000 +0.25	26.80	26.50	26.80	234
16 Mar 23	26.55000 +0.05	26.75	26.20	26.75	2,672
15 Mar 23	26.50000 -0.65	27.10	26.50	27.10	588
14 Mar 23	27.15000 +0.00	27.25	27.00	27.00	2,330
13 Mar 23	27.15000 -0.15	27.55	26.35	27.55	7,346
10 Mar 23	27.30000 -1.15	28.10	27.30	28.10	4,379
09 Mar 23	28.45000 -0.10	28.55	28.30	28.30	1,016
08 Mar 23	28.55000 -0.10	28.60	28.50	28.50	317
07 Mar 23	28.65000 +0.30	29.20	28.20	28.25	840
06 Mar 23	28.35000 -0.70	28.85	28.10	28.75	4,997
03 Mar 23	29.05000 +1.30	29.05	27.60	27.60	1,675
02 Mar 23	27.75000 -0.10	28.00	27.30	27.85	2,198
01 Mar 23	27.85000 -0.35	28.15	26.75	28.15	6,514
28 Feb 23	28.20000 -0.40	28.60	28.00	28.60	1,600
27 Feb 23	28.60000 -0.30	28.95	28.10	28.95	3,028
24 Feb 23	28.90000 +0.45	29.30	28.60	28.85	9,141
23 Feb 23	28.45000 +0.60	28.80	26.15	27.60	11,434
22 Feb 23	27.85000 -0.20	28.20	27.60	27.85	3,074
21 Feb 23	28.05000 -0.05	28.25	28.00	28.00	2,207
20 Feb 23	28.10000 -0.40	28.60	28.05	28.60	2,260
17 Feb 23	28.50000 +0.40	28.90	28.00	28.00	3,760
16 Feb 23	28.10000 -0.40	28.60	28.00	28.35	3,956
15 Feb 23	28.50000 -0.20	29.25	28.30	29.00	3,950
14 Feb 23	28.70000 +0.05	29.30	28.70	28.95	2,492
13 Feb 23	28.65000 -2.15	30.50	28.55	30.50	4,589
10 Feb 23	30.80000 +2.00	30.80	27.50	28.80	11,571
09 Feb 23	28.80000 -0.10	29.20	28.80	29.00	5,702
08 Feb 23	28.90000 -0.95	30.10	28.90	29.90	2,955
07 Feb 23	29.85000 +0.55	29.85	29.15	29.30	1,966
06 Feb 23	29.30000 -0.15	29.30	28.90	29.30	3,133
03 Feb 23	29.45000 +0.60	29.55	28.90	29.15	3,613
02 Feb 23	28.85000 +0.00	29.00	28.80	29.00	3,959
01 Feb 23	28.85000 -0.30	29.20	28.85	29.20	3,069
31 Jan 23	29.15000 -0.05	29.60	28.90	29.40	5,882
30 Jan 23	29.20000 +0.15	29.40	29.00	29.30	4,212
27 Jan 23	29.05000 -0.95	30.00	29.05	30.00	3,056
26 Jan 23	30.00000 +0.70	30.00	29.30	29.35	2,635
25 Jan 23	29.30000 -0.60	30.10	28.55	30.00	7,202
24 Jan 23	29.90000 +0.15	30.10	29.75	30.00	2,978
23 Jan 23	29.75000 -0.25	30.90	29.75	30.30	2,714
20 Jan 23	30.00000 +1.45	30.00	28.60	28.60	8,131
19 Jan 23	28.55000 +0.20	29.00	28.30	28.30	5,890
18 Jan 23	28.35000 -0.65	29.00	28.00	29.00	6,715
17 Jan 23	29.00000 +2.00	29.00	26.95	26.95	3,084
16 Jan 23	27.00000 +0.85	27.00	25.80	26.20	9,266
13 Jan 23	26.15000 +0.20	26.20	25.70	25.70	1,105
12 Jan 23	25.95000 +0.25	25.95	25.50	25.50	1,015
11 Jan 23	25.70000 +0.30	25.70	25.15	25.50	3,244
10 Jan 23	25.40000 -0.50	25.65	25.10	25.65	1,900
09 Jan 23	25.90000 -0.15	26.55	25.60	26.30	2,557
06 Jan 23	26.05000 +0.15	27.25	25.90	25.90	6,377
05 Jan 23	25.90000 -1.00	26.90	25.90	26.45	3,993
04 Jan 23	26.90000 +1.40	26.90	25.20	25.20	5,977
03 Jan 23	25.50000 +0.00	25.75	25.00	25.75	4,191
02 Jan 23	25.50000 +0.05	25.65	25.40	25.55	2,200
30 Dec 22	25.45000 -0.75	26.10	25.45	26.05	890
29 Dec 22	26.20000 -0.65	26.70	25.95	26.70	2,575
28 Dec 22	26.85000 -0.05	27.05	26.85	27.00	169
27 Dec 22	26.90000 -0.45	27.05	26.70	27.05	940
23 Dec 22	27.35000 +0.95	27.45	26.65	26.65	2,805
22 Dec 22	26.40000 -0.05	26.55	26.15	26.55	1,812
21 Dec 22	26.45000 -0.10	26.65	26.05	26.65	4,525
20 Dec 22	26.55000 +0.40	26.55	25.75	25.80	3,599
19 Dec 22	26.15000 +0.25	26.15	25.70	25.90	3,714
16 Dec 22	25.90000 +0.50	25.90	24.90	25.10	11,192
15 Dec 22	25.40000 +0.25	26.20	25.00	25.00	5,770
14 Dec 22	25.15000 +0.70	25.15	23.90	24.00	6,485
13 Dec 22	24.45000 -0.55	25.00	24.45	24.80	2,363
12 Dec 22	25.00000 +0.60	25.00	24.30	24.50	4,703
09 Dec 22	24.40000 -0.25	24.75	23.95	24.75	1,845
08 Dec 22	24.65000 +0.15	24.70	24.30	24.30	656
07 Dec 22	24.50000 -0.35	24.80	24.20	24.80	2,313
06 Dec 22	24.85000 -0.55	25.35	24.85	25.35	1,543
05 Dec 22	25.40000 -0.10	25.65	25.20	25.65	1,225
02 Dec 22	25.50000 -0.10	25.85	25.50	25.85	1,262
01 Dec 22	25.60000 +0.20	25.90	25.30	25.70	2,882
30 Nov 22	25.40000 +0.00	25.50	24.90	25.15	5,760
29 Nov 22	25.40000 +0.00	25.60	25.05	25.60	1,348
28 Nov 22	25.40000 -0.90	26.05	24.40	26.05	8,610
25 Nov 22	26.30000 -0.20	27.00	26.00	26.70	5,095
24 Nov 22	26.50000 +0.45	27.45	25.80	26.00	18,659
23 Nov 22	26.05000 +1.10	26.85	24.80	25.20	16,264
22 Nov 22	24.95000 +0.90	25.00	23.60	23.85	1,916
21 Nov 22	24.05000 +0.20	24.25	23.45	23.80	6,219
18 Nov 22	23.85000 +0.05	23.85	23.50	23.80	3,882
17 Nov 22	23.80000 +0.10	23.80	23.45	23.60	3,294
16 Nov 22	23.70000 -0.30	23.80	23.50	23.80	3,294
15 Nov 22	24.00000 +0.00	24.00	23.60	23.95	6,108
14 Nov 22	24.00000 +1.50	24.00	22.60	22.95	12,866
11 Nov 22	22.50000 +0.30	23.45	22.50	22.50	22,140
10 Nov 22	22.20000 +1.15	22.50	20.90	21.20	20,607
09 Nov 22	21.05000 +1.79	21.20	19.20	19.44	58,809
08 Nov 22	19.26000 +1.00	19.72	19.00	19.00	18,943
07 Nov 22	18.26000 +0.00	18.32	18.00	18.32	3,610
04 Nov 22	18.26000 +0.36	18.32	17.96	18.08	2,330
03 Nov 22	17.90000 -0.02	18.16	17.90	18.10	2,283
02 Nov 22	17.92000 -0.26	18.40	17.88	18.26	6,218
01 Nov 22	18.18000 +0.08	18.30	17.80	18.30	8,654
31 Oct 22	18.10000 -0.22	18.40	18.00	18.40	3,205
28 Oct 22	18.32000 +0.16	18.36	18.20	18.20	2,602
27 Oct 22	18.16000 +0.00	18.38	18.14	18.14	2,150
26 Oct 22	18.16000 -0.16	18.32	18.10	18.32	2,237
25 Oct 22	18.32000 +0.18	18.40	17.94	18.00	6,261
24 Oct 22	18.14000 -0.40	18.40	17.66	18.40	4,594
21 Oct 22	18.54000 -0.40	19.10	18.54	19.10	937
20 Oct 22	18.94000 -0.14	19.18	18.88	18.88	7,059
19 Oct 22	19.08000 +0.78	19.08	18.32	18.50	924
18 Oct 22	18.30000 +0.12	18.76	18.30	18.32	1,072
17 Oct 22	18.18000 +0.20	18.38	18.18	18.38	124
14 Oct 22	17.98000 -0.02	18.30	17.98	18.00	789
13 Oct 22	18.00000 +0.16	18.00	18.00	18.00	10
12 Oct 22	17.84000 -0.20	18.14	17.84	17.90	578
11 Oct 22	18.04000 +0.02	18.22	18.04	18.22	170
10 Oct 22	18.02000 +0.34	18.26	17.50	17.50	2,335
07 Oct 22	17.68000 -0.24	17.96	17.62	17.74	1,669
06 Oct 22	17.92000 -0.30	18.34	17.72	18.02	416
05 Oct 22	18.22000 -0.24	18.22	18.00	18.20	609
04 Oct 22	18.46000 -0.36	18.80	18.42	18.76	2,978
03 Oct 22	18.82000 +1.74	18.98	17.08	17.10	3,638
30 Sep 22	17.08000 -0.02	17.10	16.78	17.10	1,815
29 Sep 22	17.10000 +0.10	17.50	16.90	16.90	4,139
28 Sep 22	17.00000 -0.90	18.10	17.00	17.64	3,096
27 Sep 22	17.90000 +0.10	18.26	17.78	17.90	2,382
26 Sep 22	17.80000 -0.30	18.00	17.56	17.98	2,336
23 Sep 22	18.10000 -0.98	19.00	18.10	19.00	10,148
22 Sep 22	19.08000 -0.40	20.05	19.08	19.48	4,201
21 Sep 22	19.48000 -0.62	20.00	18.98	19.82	6,342
20 Sep 22	20.10000 +0.05	20.40	19.76	19.78	3,757
19 Sep 22	20.05000 -0.55	20.40	19.54	20.40	9,436
16 Sep 22	20.60000 -0.70	21.05	20.35	21.00	1,579
15 Sep 22	21.30000 +0.10	21.85	21.00	21.40	913
14 Sep 22	21.20000 -0.85	22.35	21.20	22.20	2,245
13 Sep 22	22.05000 +0.55	22.35	21.55	21.80	1,598
12 Sep 22	21.50000 +0.10	21.85	21.20	21.70	3,229
09 Sep 22	21.40000 +0.40	21.55	21.00	21.10	1,069
08 Sep 22	21.00000 +0.30	21.10	20.80	20.80	2,121
07 Sep 22	20.70000 -0.30	21.00	20.70	20.75	1,967
06 Sep 22	21.00000 -0.05	21.30	20.00	20.80	5,094
05 Sep 22	21.05000 +0.25	21.45	20.65	20.65	1,979
02 Sep 22	20.80000 +0.15	21.00	20.10	20.55	3,460
01 Sep 22	20.65000 -0.45	21.10	20.65	21.05	3,839
31 Aug 22	21.10000 -0.35	21.55	20.95	21.55	1,305
30 Aug 22	21.45000 +0.55	21.95	20.80	21.00	8,308
29 Aug 22	20.90000 -0.80	21.90	20.90	21.90	5,104
26 Aug 22	21.70000 +0.00	21.80	21.50	21.80	1,148
25 Aug 22	21.70000 +0.05	21.90	21.50	21.50	4,186
24 Aug 22	21.65000 -0.25	21.70	21.45	21.70	1,317
23 Aug 22	21.90000 -0.40	22.20	21.75	22.20	1,928
22 Aug 22	22.30000 -0.55	22.80	22.00	22.80	3,432
19 Aug 22	22.85000 +0.05	22.85	22.45	22.55	166
18 Aug 22	22.80000 -0.40	22.85	22.45	22.70	1,664
17 Aug 22	23.20000 -0.30	23.45	22.75	23.30	950
16 Aug 22	23.50000 -0.80	24.40	23.30	24.40	3,851
15 Aug 22	24.30000 +0.10	24.90	24.25	24.55	2,469
12 Aug 22	24.20000 +0.00	24.40	24.00	24.30	3,630
11 Aug 22	24.20000 +0.25	24.30	23.60	24.20	3,076
10 Aug 22	23.95000 +0.15	24.20	23.60	23.90	3,768
09 Aug 22	23.80000 -0.10	23.80	22.75	23.45	3,290
08 Aug 22	23.90000 +1.15	24.65	22.50	22.90	5,735
05 Aug 22	22.75000 +0.80	22.75	21.80	21.80	15,338
04 Aug 22	21.95000 +0.30	22.35	21.65	21.85	11,900
03 Aug 22	21.65000 -0.85	22.50	21.60	22.50	8,025
02 Aug 22	22.50000 +0.30	22.60	22.05	22.05	1,276
01 Aug 22	22.20000 -0.35	22.80	22.20	22.75	2,888
29 Jul 22	22.55000 +1.30	22.95	20.90	21.50	6,582
28 Jul 22	21.25000 -0.05	21.30	20.95	21.25	1,408
27 Jul 22	21.30000 -0.25	21.75	21.00	21.75	1,910
26 Jul 22	21.55000 -0.35	21.85	21.30	21.85	436
25 Jul 22	21.90000 -0.30	22.00	21.60	22.00	3,174
22 Jul 22	22.20000 +1.30	22.80	20.90	20.90	6,636
21 Jul 22	20.90000 +0.10	21.40	20.75	20.80	5,936
20 Jul 22	20.80000 -0.45	21.75	20.65	21.35	18,488
19 Jul 22	21.25000 +0.25	21.70	20.35	20.50	11,998
18 Jul 22	21.00000 +0.05	21.00	20.55	20.55	7,225
15 Jul 22	20.95000 +0.10	21.05	20.95	21.05	690
14 Jul 22	20.85000 -0.40	21.25	20.85	21.00	1,449
13 Jul 22	21.25000 -0.15	21.35	21.00	21.35	3,000
12 Jul 22	21.40000 -1.10	22.25	21.35	22.25	8,105
11 Jul 22	22.50000 -0.65	23.00	22.05	22.90	3,738
08 Jul 22	23.15000 +0.10	23.35	22.75	23.35	3,148
07 Jul 22	23.05000 +1.20	23.05	21.80	21.80	4,634
06 Jul 22	21.85000 +0.00	22.05	21.80	21.80	1,748
05 Jul 22	21.85000 -0.15	22.30	21.85	22.15	1,498
04 Jul 22	22.00000 -0.30	22.60	22.00	22.60	1,179
01 Jul 22	22.30000 +0.15	22.50	22.05	22.35	2,077
30 Jun 22	22.15000 +0.15	22.15	21.75	21.80	1,674
29 Jun 22	22.00000 -0.90	23.10	21.90	23.10	3,969
28 Jun 22	22.90000 +0.40	23.00	22.60	22.65	2,293
27 Jun 22	22.50000 -0.65	22.90	22.00	22.90	6,440
24 Jun 22	23.15000 +1.05	23.15	22.15	22.40	1,875
23 Jun 22	22.10000 -0.20	22.10	21.40	21.90	4,218
22 Jun 22	22.30000 -0.35	22.70	20.90	22.60	9,145
21 Jun 22	22.65000 +0.10	22.90	22.65	22.80	2,455
20 Jun 22	22.55000 -0.25	23.05	22.20	22.90	4,546
17 Jun 22	22.80000 +1.05	22.80	22.05	22.05	2,032
16 Jun 22	21.75000 -0.85	22.20	21.55	22.15	6,748
15 Jun 22	22.60000 +0.90	22.90	22.10	22.10	6,274
14 Jun 22	21.70000 -0.05	22.00	21.05	21.45	9,513
13 Jun 22	21.75000 -1.75	22.95	21.35	22.70	14,534
10 Jun 22	23.50000 -1.10	25.25	23.50	24.85	4,874
09 Jun 22	24.60000 -0.40	24.90	24.60	24.80	813
08 Jun 22	25.00000 +0.10	25.00	24.45	25.00	1,623
07 Jun 22	24.90000 +0.00	25.00	24.60	24.90	2,360
06 Jun 22	24.90000 +0.05	25.30	24.65	24.70	9,871
03 Jun 22	24.85000 +0.40	24.90	24.30	24.70	3,511
02 Jun 22	24.45000 -0.25	24.60	24.10	24.45	2,038
01 Jun 22	24.70000 -0.20	25.10	24.30	25.10	6,898
31 May 22	24.90000 -0.10	25.25	24.50	25.20	2,223
30 May 22	25.00000 +0.85	25.30	24.30	24.40	8,935
27 May 22	24.15000 -0.10	24.90	23.85	24.65	11,597
26 May 22	24.25000 +0.15	24.30	24.05	24.30	550
25 May 22	24.10000 -0.90	25.00	24.00	25.00	4,141
24 May 22	25.00000 -0.30	25.50	24.55	25.50	3,220
23 May 22	25.30000 +0.25	25.35	24.30	24.30	9,229
20 May 22	25.05000 -0.20	26.05	24.65	25.55	7,081
19 May 22	25.25000 -0.25	25.55	23.75	24.10	14,303
18 May 22	25.50000 -1.20	27.15	24.90	27.00	15,020
17 May 22	26.70000 +0.20	27.00	26.40	26.75	8,032
16 May 22	26.50000 -0.60	27.40	26.00	27.40	5,483
13 May 22	27.10000 -0.30	27.80	26.95	27.25	2,500
12 May 22	27.40000 -0.55	27.65	26.50	27.05	6,570
11 May 22	27.95000 -0.20	28.10	27.10	28.10	4,434
10 May 22	28.15000 +0.75	28.30	27.00	27.30	6,935
09 May 22	27.40000 -1.85	29.30	27.15	29.30	3,474
06 May 22	29.25000 -1.90	31.15	28.40	31.15	4,432
05 May 22	31.15000 -0.05	32.95	31.10	32.95	4,361
04 May 22	31.20000 +0.15	31.45	30.65	30.65	1,706
03 May 22	31.05000 +2.00	31.10	28.90	29.35	5,063
02 May 22	29.05000 -1.75	30.50	28.60	30.50	4,227
29 Apr 22	30.80000 -0.90	31.75	30.75	31.75	2,052
28 Apr 22	31.70000 +0.45	32.10	31.45	31.45	774
27 Apr 22	31.25000 -0.45	32.00	30.70	32.00	6,243
26 Apr 22	31.70000 -0.50	32.50	30.85	31.90	3,492
25 Apr 22	32.20000 +0.25	32.45	31.45	31.85	11,078
22 Apr 22	31.95000 -1.25	33.15	31.95	33.15	6,858
21 Apr 22	33.20000 +0.00	33.60	33.10	33.40	4,849
20 Apr 22	33.20000 -0.80	33.70	33.00	33.70	4,414
19 Apr 22	34.00000 +0.40	34.00	33.20	33.95	1,722
14 Apr 22	33.60000 +0.60	33.80	33.00	33.30	7,559
13 Apr 22	33.00000 -0.60	33.65	32.85	33.65	11,106
12 Apr 22	33.60000 -0.85	35.00	33.60	34.95	4,940
11 Apr 22	34.45000 +0.35	34.45	33.70	34.25	2,434
08 Apr 22	34.10000 +0.30	34.45	33.90	34.40	3,757
07 Apr 22	33.80000 -0.30	34.95	33.80	34.45	4,754
06 Apr 22	34.10000 -1.10	35.50	34.05	35.50	4,301
05 Apr 22	35.20000 -0.75	36.55	35.00	35.90	8,508
04 Apr 22	35.95000 +0.05	36.60	35.50	36.00	6,346
01 Apr 22	35.90000 -0.75	37.00	35.20	37.00	8,969
31 Mar 22	36.65000 -0.05	37.00	35.60	36.80	13,837
30 Mar 22	36.70000 +2.60	38.55	33.25	34.10	23,870
29 Mar 22	34.10000 +2.65	34.15	33.20	33.40	12,542
28 Mar 22	31.45000 +0.70	31.65	30.50	31.05	3,517
25 Mar 22	30.75000 -2.10	33.20	30.45	32.50	10,844
24 Mar 22	32.85000 +1.90	32.85	30.65	30.65	6,672
23 Mar 22	30.95000 -1.15	31.80	30.60	31.80	3,358
22 Mar 22	32.10000 +0.05	32.10	31.30	31.75	2,004
21 Mar 22	32.05000 +2.35	32.65	29.70	30.20	8,295
18 Mar 22	29.70000 -2.65	32.10	29.20	32.10	11,060
17 Mar 22	32.35000 +1.40	32.35	30.20	30.65	5,877
16 Mar 22	30.95000 +2.35	30.95	28.80	28.90	4,647
15 Mar 22	28.60000 -1.90	30.50	28.10	30.50	5,946
14 Mar 22	30.50000 +1.60	30.50	28.50	28.50	4,033
11 Mar 22	28.90000 +1.90	29.20	27.30	27.30	3,676
10 Mar 22	27.00000 -1.80	28.40	26.25	28.30	14,874
09 Mar 22	28.80000 +3.20	29.35	26.00	26.60	7,397
08 Mar 22	25.60000 -0.90	27.50	24.90	26.75	10,204
07 Mar 22	26.50000 +0.90	26.60	24.05	24.50	19,689
04 Mar 22	25.60000 -0.35	26.65	25.30	26.00	4,532
03 Mar 22	25.95000 -1.90	27.75	25.95	27.60	6,094
02 Mar 22	27.85000 +0.30	28.00	27.25	27.80	4,096
01 Mar 22	27.55000 -1.45	29.30	27.30	29.30	2,134
28 Feb 22	29.00000 +0.75	29.00	27.80	28.10	3,678
25 Feb 22	28.25000 +1.10	28.40	27.10	28.25	4,071
24 Feb 22	27.15000 +0.25	27.15	25.60	26.70	5,894
23 Feb 22	26.90000 -0.80	27.60	26.85	27.10	5,027
22 Feb 22	27.70000 -0.05	28.20	26.55	27.50	8,625
21 Feb 22	27.75000 -0.65	28.70	26.80	28.70	7,074
18 Feb 22	28.40000 -0.75	29.80	28.40	29.35	5,518
17 Feb 22	29.15000 -1.35	30.50	29.15	30.50	4,912
16 Feb 22	30.50000 -0.15	31.10	30.30	31.00	3,425
15 Feb 22	30.65000 -0.05	31.35	30.30	31.00	5,997
14 Feb 22	30.70000 +0.05	30.70	29.35	30.00	4,088
11 Feb 22	30.65000 -0.40	31.00	29.90	30.55	6,020
10 Feb 22	31.05000 -0.70	31.70	30.90	31.70	2,599
09 Feb 22	31.75000 +2.05	31.75	29.70	29.70	3,298
08 Feb 22	29.70000 -0.90	30.70	29.70	30.60	5,217
07 Feb 22	30.60000 -1.85	32.50	30.20	32.45	6,091
04 Feb 22	32.45000 +2.70	32.45	30.00	30.00	9,403
03 Feb 22	29.75000 -0.75	30.65	29.60	30.50	21,153
02 Feb 22	30.50000 -0.60	31.65	30.35	31.00	11,540
01 Feb 22	31.10000 -1.70	33.15	31.05	33.15	6,441
31 Jan 22	32.80000 +1.80	32.80	30.55	30.80	8,588
28 Jan 22	31.00000 -0.70	31.70	30.50	31.70	4,638
27 Jan 22	31.70000 -0.30	31.70	31.20	31.70	2,107
26 Jan 22	32.00000 +1.00	32.50	30.85	31.30	17,894
25 Jan 22	31.00000 +0.40	32.95	31.00	31.50	20,195
24 Jan 22	30.60000 -2.40	32.50	30.60	32.50	25,410
21 Jan 22	33.00000 +0.30	33.50	32.65	32.95	13,887
20 Jan 22	32.70000 -0.25	33.05	32.70	33.00	3,251
19 Jan 22	32.95000 +0.00	33.50	32.75	33.00	11,008
18 Jan 22	32.95000 -1.55	34.00	32.20	33.95	17,327
17 Jan 22	34.50000 -0.80	35.90	34.35	35.90	5,281
14 Jan 22	35.30000 -0.55	35.85	35.30	35.85	4,536
13 Jan 22	35.85000 -0.50	36.45	35.50	36.00	1,029
12 Jan 22	36.35000 +0.05	37.15	36.35	36.50	2,378
11 Jan 22	36.30000 +0.40	36.30	35.60	36.00	1,967
10 Jan 22	35.90000 -0.35	36.65	35.30	36.65	4,417
07 Jan 22	36.25000 -0.80	38.00	36.15	38.00	10,088
06 Jan 22	37.05000 +0.75	37.20	36.30	36.30	3,002
05 Jan 22	36.30000 -1.80	38.45	36.15	38.15	15,085
04 Jan 22	38.10000 +2.35	38.90	35.90	36.10	12,463
03 Jan 22	35.75000 +2.45	36.00	32.95	33.00	4,948
30 Dec 21	33.30000 +0.20	33.40	33.10	33.35	7,623
29 Dec 21	33.10000 -0.65	33.65	32.80	33.50	5,529
28 Dec 21	33.75000 -0.10	34.00	33.30	33.50	14,437
27 Dec 21	33.85000 -0.15	34.00	33.50	33.95	6,001
23 Dec 21	34.00000 +0.00	34.40	33.40	34.00	6,047
22 Dec 21	34.00000 +0.00	34.30	33.60	34.20	7,527
21 Dec 21	34.00000 +0.35	34.00	33.45	33.70	2,105
20 Dec 21	33.65000 -1.20	35.00	33.65	35.00	9,979
17 Dec 21	34.85000 +0.35	35.05	34.10	34.80	12,081
16 Dec 21	34.50000 +0.30	34.90	34.05	34.50	6,457
15 Dec 21	34.20000 -0.80	35.15	34.10	35.00	15,188
14 Dec 21	35.00000 -1.15	36.15	34.65	36.15	6,824
13 Dec 21	36.15000 -0.25	36.75	35.85	36.75	2,328
10 Dec 21	36.40000 +0.05	36.80	36.10	36.75	4,012
09 Dec 21	36.35000 -0.60	37.00	36.00	37.00	2,997
08 Dec 21	36.95000 -0.20	38.85	36.85	37.55	4,117
07 Dec 21	37.15000 +2.10	37.15	35.25	35.80	4,691
06 Dec 21	35.05000 -0.55	35.65	34.65	35.55	3,774
03 Dec 21	35.60000 -1.00	36.55	35.60	36.55	2,467
02 Dec 21	36.60000 +0.60	37.50	36.20	36.20	4,617
01 Dec 21	36.00000 +0.20	36.80	35.80	36.00	4,411
30 Nov 21	35.80000 -1.00	36.85	35.70	36.85	2,129
29 Nov 21	36.80000 -0.20	37.50	36.30	36.60	3,248
26 Nov 21	37.00000 -0.10	37.85	35.05	35.65	6,770
25 Nov 21	37.10000 -1.05	38.50	36.95	38.50	5,659
24 Nov 21	38.15000 -1.45	39.60	38.10	39.60	6,794
23 Nov 21	39.60000 -0.95	41.00	39.05	41.00	3,314
22 Nov 21	40.55000 -0.30	41.20	40.25	40.45	1,215
19 Nov 21	40.85000 -0.35	41.20	40.25	41.20	2,618
18 Nov 21	41.20000 -0.20	42.30	41.20	41.25	3,267
17 Nov 21	41.40000 -0.50	42.35	41.00	42.35	2,987
16 Nov 21	41.90000 +1.65	41.90	40.25	40.50	3,969
15 Nov 21	40.25000 -1.60	41.85	39.25	41.80	7,567
12 Nov 21	41.85000 -1.00	43.60	41.85	42.60	2,927
11 Nov 21	42.85000 +0.50	43.00	42.00	42.65	1,625
10 Nov 21	42.35000 -1.75	44.40	42.35	44.15	3,723
09 Nov 21	44.10000 +0.50	44.40	43.25	43.70	1,471
08 Nov 21	43.60000 +0.75	45.10	42.70	42.95	1,915
05 Nov 21	42.85000 -0.35	43.40	42.50	42.80	1,670
04 Nov 21	43.20000 -0.20	43.20	42.50	42.85	2,390
03 Nov 21	43.40000 -1.60	46.80	42.50	45.10	13,951
02 Nov 21	45.00000 -1.20	46.25	45.00	46.25	793
01 Nov 21	46.20000 +1.10	46.25	45.10	45.60	818
29 Oct 21	45.10000 -0.30	45.50	44.70	45.40	1,211
28 Oct 21	45.40000 +1.40	46.05	43.55	43.55	4,523
27 Oct 21	44.00000 -0.40	44.80	43.60	44.80	1,350
26 Oct 21	44.40000 -0.10	44.45	43.20	44.05	618
25 Oct 21	44.50000 -0.95	45.50	44.50	45.45	596
22 Oct 21	45.45000 -0.35	46.00	45.40	45.90	2,112
21 Oct 21	45.80000 +2.30	45.85	43.50	43.50	1,763
20 Oct 21	43.50000 +0.55	43.60	42.70	43.30	3,827
19 Oct 21	42.95000 -0.25	44.50	42.95	43.45	5,171
18 Oct 21	43.20000 +0.60	43.20	42.50	43.00	5,048
15 Oct 21	42.60000 -1.25	43.90	42.45	43.85	3,184
14 Oct 21	43.85000 -0.10	44.00	43.80	44.00	268
13 Oct 21	43.95000 -0.15	44.50	43.95	44.50	411
12 Oct 21	44.10000 -0.30	44.40	44.10	44.40	390
11 Oct 21	44.40000 -0.25	44.45	43.75	44.30	541
08 Oct 21	44.65000 +0.65	45.00	44.00	44.00	1,907
07 Oct 21	44.00000 -0.60	44.60	43.55	44.60	3,058
06 Oct 21	44.60000 -0.15	44.85	44.60	44.75	1,732
05 Oct 21	44.75000 -0.60	45.45	44.75	45.40	1,511
04 Oct 21	45.35000 +0.15	45.70	44.75	44.75	416
01 Oct 21	45.20000 +0.20	45.45	44.10	45.45	2,260
30 Sep 21	45.00000 -0.55	45.90	45.00	45.75	686
29 Sep 21	45.55000 +1.55	45.95	43.95	44.40	1,357
28 Sep 21	44.00000 -0.40	44.85	43.35	44.20	3,092
27 Sep 21	44.40000 -0.95	44.95	44.40	44.90	743
24 Sep 21	45.35000 -0.30	45.40	44.80	45.35	575
23 Sep 21	45.65000 -0.70	46.80	44.60	46.65	1,437
22 Sep 21	46.35000 +0.70	46.45	45.00	46.05	1,012
21 Sep 21	45.65000 +0.85	46.00	44.80	44.80	1,384
20 Sep 21	44.80000 +0.65	45.80	43.25	43.60	5,230
17 Sep 21	44.15000 -1.35	46.00	44.15	45.30	2,692
16 Sep 21	45.50000 -0.05	46.90	44.95	45.30	3,244
15 Sep 21	45.55000 -0.45	46.00	45.45	46.00	1,493
14 Sep 21	46.00000 +0.70	46.65	44.80	45.00	2,142
13 Sep 21	45.30000 -0.30	46.10	45.15	45.15	1,656
10 Sep 21	45.60000 +0.80	46.00	44.80	44.80	2,009
09 Sep 21	44.80000 -0.95	46.70	44.80	45.30	4,002
08 Sep 21	45.75000 -0.75	46.50	45.75	46.50	534
07 Sep 21	46.50000 +0.00	47.15	46.05	46.45	2,168
06 Sep 21	46.50000 +0.65	47.00	45.35	45.35	1,714
03 Sep 21	45.85000 -0.95	46.70	45.85	46.50	480
02 Sep 21	46.80000 +1.20	47.00	45.45	45.95	1,706
01 Sep 21	45.60000 +0.55	46.55	45.25	45.55	7,207
31 Aug 21	45.05000 -1.65	47.50	44.80	46.95	3,836
30 Aug 21	46.70000 -0.30	47.50	46.00	47.50	1,706
27 Aug 21	47.00000 +0.30	47.00	45.95	46.90	2,117
26 Aug 21	46.70000 -0.15	46.70	46.10	46.40	571
25 Aug 21	46.85000 +0.45	47.10	45.50	46.90	3,350
24 Aug 21	46.40000 +1.65	47.20	45.20	45.20	1,250
23 Aug 21	44.75000 -0.10	45.30	43.70	45.30	1,785
20 Aug 21	44.85000 +1.10	44.85	43.00	44.00	1,506
19 Aug 21	43.75000 -1.30	45.70	43.20	45.70	4,738
18 Aug 21	45.05000 -0.95	46.00	44.95	46.00	3,766
17 Aug 21	46.00000 +0.80	47.15	45.45	45.65	2,656
16 Aug 21	45.20000 -2.30	48.00	44.45	48.00	5,141
13 Aug 21	47.50000 -0.05	47.85	45.85	47.75	3,423
12 Aug 21	47.55000 -0.55	48.55	47.50	48.55	1,639
11 Aug 21	48.10000 -0.40	49.00	47.55	48.20	5,350
10 Aug 21	48.50000 +2.00	49.90	46.90	47.25	8,537
09 Aug 21	46.50000 +1.50	48.00	45.25	46.10	11,654
06 Aug 21	45.00000 +1.70	46.30	43.15	43.30	7,997
05 Aug 21	43.30000 +0.30	43.40	42.80	43.00	1,706
04 Aug 21	43.00000 +0.30	43.25	42.25	43.00	1,899
03 Aug 21	42.70000 +0.15	42.80	41.85	42.80	2,435
02 Aug 21	42.55000 +0.55	43.00	41.70	42.45	3,639
30 Jul 21	42.00000 +0.15	42.10	40.70	40.70	2,738
29 Jul 21	41.85000 +1.25	41.85	40.20	40.25	1,763
28 Jul 21	40.60000 +0.60	41.25	40.20	40.20	2,615
27 Jul 21	40.00000 -0.30	40.50	39.80	39.95	3,174
26 Jul 21	40.30000 -0.10	40.35	39.80	40.20	905
23 Jul 21	40.40000 +0.00	40.65	40.05	40.65	333
22 Jul 21	40.40000 +0.35	40.40	39.55	39.80	1,662
21 Jul 21	40.05000 +0.05	40.30	39.35	39.70	3,455
20 Jul 21	40.00000 -0.25	40.20	39.00	39.50	3,823
19 Jul 21	40.25000 -0.20	41.45	39.95	41.45	3,096
16 Jul 21	40.45000 -0.05	40.55	39.60	40.40	1,471
15 Jul 21	40.50000 -0.90	41.75	38.00	41.75	9,999
14 Jul 21	41.40000 +0.40	41.40	41.10	41.40	597
13 Jul 21	41.00000 +1.00	41.05	40.00	40.05	4,503
12 Jul 21	40.00000 -0.05	40.40	40.00	40.05	3,768
09 Jul 21	40.05000 +0.55	40.35	39.10	39.10	6,676
08 Jul 21	39.50000 -1.00	40.35	39.35	40.35	4,969
07 Jul 21	40.50000 -0.65	40.50	39.60	40.40	5,600
06 Jul 21	41.15000 -0.20	41.15	40.45	40.95	3,219
05 Jul 21	41.35000 +1.40	41.35	40.05	40.25	830
02 Jul 21	39.95000 +0.65	40.05	38.95	40.05	3,588
01 Jul 21	39.30000 -0.50	40.20	39.30	40.15	1,218
30 Jun 21	39.80000 -1.40	41.45	39.75	41.45	3,461
29 Jun 21	41.20000 +1.30	41.20	39.80	39.80	3,504
28 Jun 21	39.90000 -0.10	40.10	39.80	39.80	851
25 Jun 21	40.00000 -0.15	40.30	39.85	40.25	793
24 Jun 21	40.15000 -0.25	40.40	39.80	40.40	1,345
23 Jun 21	40.40000 -0.05	41.00	39.95	40.40	4,785
22 Jun 21	40.45000 +0.60	41.25	40.25	40.30	4,160
21 Jun 21	39.85000 -1.20	40.55	39.75	39.75	2,071
18 Jun 21	41.05000 -1.45	42.70	40.85	42.50	3,324
17 Jun 21	42.50000 +0.55	42.75	42.05	42.30	4,363
16 Jun 21	41.95000 +0.60	42.45	41.20	41.65	5,797
15 Jun 21	41.35000 +0.00	41.80	40.15	41.80	1,881
14 Jun 21	41.35000 +1.25	41.35	39.75	40.00	2,770
11 Jun 21	40.10000 +0.10	40.50	39.75	39.95	1,908
10 Jun 21	40.00000 +0.85	40.05	38.75	38.75	4,482
09 Jun 21	39.15000 -0.35	39.70	38.55	39.20	4,022
08 Jun 21	39.50000 -2.35	41.50	39.10	41.50	5,617
07 Jun 21	41.85000 +3.05	41.85	38.85	39.15	5,030
04 Jun 21	38.80000 +0.30	39.05	38.50	39.00	4,433
03 Jun 21	38.50000 -0.30	38.95	38.50	38.95	526
02 Jun 21	38.80000 -0.70	39.35	38.80	39.35	2,252
01 Jun 21	39.50000 -0.15	39.75	39.00	39.70	3,364
31 May 21	39.65000 +0.00	39.95	39.20	39.70	2,710
28 May 21	39.65000 -0.05	40.05	39.15	40.05	4,517
27 May 21	39.70000 -0.80	40.80	39.70	40.80	3,835
26 May 21	40.50000 -0.10	41.10	40.30	40.90	7,167
25 May 21	40.60000 +0.10	41.15	40.50	41.15	3,833
21 May 21	40.50000 -0.60	41.20	40.20	40.55	2,736
20 May 21	41.10000 -1.60	42.55	40.70	42.55	4,690
19 May 21	42.70000 -0.20	43.60	42.25	42.50	7,127
18 May 21	42.90000 +0.00	43.95	42.20	42.20	9,582
17 May 21	42.90000 -0.20	43.50	42.30	43.50	13,777
14 May 21	43.10000 +1.65	43.15	40.15	42.05	9,138
13 May 21	41.45000 -0.55	42.45	40.75	42.45	1,949
12 May 21	42.00000 +1.50	42.00	40.45	40.70	14,211
11 May 21	40.50000 +0.55	40.85	38.05	39.55	12,943
10 May 21	39.95000 +1.05	40.35	38.10	38.50	9,647
07 May 21	38.90000 +1.50	38.90	37.60	38.00	5,101
06 May 21	37.40000 -0.45	37.85	36.15	37.55	6,011
05 May 21	37.85000 +1.95	37.85	36.25	36.25	3,431
04 May 21	35.90000 -3.00	38.90	35.70	38.90	15,993
03 May 21	38.90000 +1.25	38.90	38.15	38.15	4,913
30 Apr 21	37.65000 +0.00	38.15	37.15	37.35	2,397
29 Apr 21	37.65000 +0.00	38.70	37.20	38.05	4,423
28 Apr 21	37.65000 +1.65	37.70	35.85	36.00	3,701
27 Apr 21	36.00000 -1.10	36.90	35.35	36.90	12,846
26 Apr 21	37.10000 -0.30	38.05	37.00	38.05	3,371
23 Apr 21	37.40000 +0.40	38.45	36.25	36.65	4,775
22 Apr 21	37.00000 -0.05	37.70	37.00	37.45	8,804
21 Apr 21	37.05000 -0.40	38.00	37.00	37.45	10,783
20 Apr 21	37.45000 -0.35	37.95	37.45	37.70	5,656
19 Apr 21	37.80000 -0.05	38.20	37.50	38.20	4,870
16 Apr 21	37.85000 +2.55	38.75	35.25	35.60	10,222
15 Apr 21	35.30000 +0.30	35.30	34.60	35.00	4,239
14 Apr 21	35.00000 +0.45	35.00	33.90	34.50	2,980
13 Apr 21	34.55000 -0.15	35.00	34.40	35.00	2,527
12 Apr 21	34.70000 +0.25	34.95	33.20	34.15	5,969
09 Apr 21	34.45000 -0.55	34.80	34.40	34.70	3,414
08 Apr 21	35.00000 +1.40	35.35	34.00	34.00	4,977
07 Apr 21	33.60000 -0.45	34.00	33.00	33.70	6,766
06 Apr 21	34.05000 +0.85	34.70	33.50	33.60	3,021
01 Apr 21	33.20000 -1.70	35.00	33.20	34.90	6,508
31 Mar 21	34.90000 +1.40	35.10	33.00	33.10	7,196
30 Mar 21	33.50000 +1.00	33.60	32.40	32.70	4,838
29 Mar 21	32.50000 -0.90	33.40	32.20	33.40	2,795
26 Mar 21	33.40000 +2.50	34.00	31.20	31.20	7,342
25 Mar 21	30.90000 +0.50	32.20	30.00	30.20	24,323
24 Mar 21	30.40000 -2.90	33.30	30.40	33.30	45,309
23 Mar 21	33.30000 -0.10	33.90	32.70	33.90	3,722
22 Mar 21	33.40000 -0.50	34.00	33.10	33.90	12,443
19 Mar 21	33.90000 +0.90	34.00	32.40	33.50	13,914
18 Mar 21	33.00000 -1.00	34.00	32.90	34.00	4,972
17 Mar 21	34.00000 +0.80	34.00	33.40	33.40	3,754
16 Mar 21	33.20000 +0.80	33.50	33.00	33.00	1,233
15 Mar 21	32.40000 -1.70	34.20	32.40	34.20	7,177
12 Mar 21	34.10000 -0.20	34.60	34.00	34.50	3,805
11 Mar 21	34.30000 -0.50	35.40	34.00	35.20	8,778
10 Mar 21	34.80000 +2.70	34.90	32.40	32.40	6,401
09 Mar 21	32.10000 -1.00	33.50	31.80	33.10	11,035
08 Mar 21	33.10000 -0.50	33.80	32.60	33.60	8,331
05 Mar 21	33.60000 -2.20	35.40	33.40	35.40	9,000
04 Mar 21	35.80000 +0.10	35.80	35.50	35.70	2,263
03 Mar 21	35.70000 +0.70	35.70	34.70	34.90	1,792
02 Mar 21	35.00000 -0.50	35.80	35.00	35.70	4,961
01 Mar 21	35.50000 +0.60	36.00	34.60	34.60	3,223
26 Feb 21	34.90000 -1.10	35.60	33.70	35.00	10,875
25 Feb 21	36.00000 +0.30	36.60	35.90	36.00	1,128
24 Feb 21	35.70000 -1.20	36.90	35.60	36.60	11,176
23 Feb 21	36.90000 -2.00	38.80	35.40	38.80	28,324
22 Feb 21	38.90000 -0.10	39.10	38.80	39.00	3,204
19 Feb 21	39.00000 -0.50	40.00	39.00	39.50	7,559
18 Feb 21	39.50000 +0.10	39.80	39.00	39.80	5,058
17 Feb 21	39.40000 +0.30	39.90	39.10	39.50	9,655
16 Feb 21	39.10000 -0.30	39.50	39.00	39.50	2,491
15 Feb 21	39.40000 +0.00	39.50	39.00	39.30	4,137
12 Feb 21	39.40000 +0.20	39.60	39.00	39.00	2,255
11 Feb 21	39.20000 -0.20	40.30	39.10	39.30	2,746
10 Feb 21	39.40000 +0.30	39.50	39.00	39.10	2,628
09 Feb 21	39.10000 -1.90	40.90	39.00	40.90	6,942
08 Feb 21	41.00000 +1.90	41.40	39.20	39.50	10,029
05 Feb 21	39.10000 -0.40	39.90	39.00	39.50	9,049
04 Feb 21	39.50000 +1.00	39.90	38.60	38.60	11,090
03 Feb 21	38.50000 +1.10	39.20	37.20	37.20	16,621
02 Feb 21	37.40000 +1.10	37.40	36.10	36.90	6,905
01 Feb 21	36.30000 +0.20	36.50	35.90	36.50	5,695
29 Jan 21	36.10000 -0.20	36.70	35.80	36.00	10,544
28 Jan 21	36.30000 +1.80	36.40	33.70	33.80	12,053
27 Jan 21	34.50000 +1.00	35.40	33.60	34.60	11,727
26 Jan 21	33.50000 +0.40	34.20	32.70	33.50	2,421
25 Jan 21	33.10000 +0.00	34.10	32.90	34.10	1,895
22 Jan 21	33.10000 -1.30	34.70	32.50	34.60	6,865
21 Jan 21	34.40000 -0.10	35.10	33.40	34.20	3,622
20 Jan 21	34.50000 +0.80	35.10	33.60	33.80	8,129
19 Jan 21	33.70000 +0.10	33.90	33.40	33.70	5,104
18 Jan 21	33.60000 +1.00	33.80	32.20	32.40	6,775
15 Jan 21	32.60000 -2.60	35.00	32.60	35.00	7,847
14 Jan 21	35.20000 +1.10	35.30	34.10	34.60	2,680
13 Jan 21	34.10000 -1.50	35.90	33.90	35.30	6,447
12 Jan 21	35.60000 +0.20	36.00	35.20	35.50	3,413
11 Jan 21	35.40000 +0.20	35.50	34.80	35.10	7,586
08 Jan 21	35.20000 +0.30	36.50	34.50	34.90	18,990
07 Jan 21	34.90000 +3.10	34.90	30.90	32.40	18,409
06 Jan 21	31.80000 +0.20	31.90	31.30	31.30	1,556
05 Jan 21	31.60000 -0.40	32.20	31.40	32.20	3,848
04 Jan 21	32.00000 -1.30	32.60	31.50	32.10	5,931
30 Dec 20	33.30000 -0.10	34.00	33.30	33.50	6,274
29 Dec 20	33.40000 -0.30	33.60	33.10	33.60	1,880
28 Dec 20	33.70000 +0.80	33.70	32.10	32.60	11,486
23 Dec 20	32.90000 -1.10	33.80	32.90	33.80	6,996
22 Dec 20	34.00000 +1.00	34.20	32.70	33.00	7,207
21 Dec 20	33.00000 +0.00	33.30	32.70	33.00	8,667
18 Dec 20	33.00000 +0.00	33.00	32.60	32.90	8,935
17 Dec 20	33.00000 +0.20	33.60	32.70	33.00	12,811
16 Dec 20	32.80000 +0.30	33.00	32.80	32.90	5,311
15 Dec 20	32.50000 +0.10	32.70	32.20	32.40	2,616
14 Dec 20	32.40000 +0.30	32.50	31.40	31.60	5,542
11 Dec 20	32.10000 +0.30	32.70	30.90	31.40	5,204
10 Dec 20	31.80000 -0.60	32.50	31.50	32.20	1,059
09 Dec 20	32.40000 -0.30	33.00	32.30	33.00	3,815
08 Dec 20	32.70000 +0.40	33.70	32.40	32.70	6,161
07 Dec 20	32.30000 +0.10	32.70	32.00	32.50	4,901
04 Dec 20	32.20000 +0.00	32.50	32.20	32.50	1,512
03 Dec 20	32.20000 +0.40	32.40	31.80	32.20	4,848
02 Dec 20	31.80000 +1.20	31.90	30.50	30.50	3,370
01 Dec 20	30.60000 -0.50	32.60	30.30	31.50	13,971
30 Nov 20	31.10000 +1.40	31.30	29.80	29.80	5,426
27 Nov 20	29.70000 +0.40	30.10	29.50	29.50	2,663
26 Nov 20	29.30000 +0.10	29.30	29.00	29.00	880
25 Nov 20	29.20000 +0.00	29.50	28.80	28.90	3,232
24 Nov 20	29.20000 -0.40	29.90	28.80	29.70	4,344
23 Nov 20	29.60000 +0.80	30.00	28.70	29.10	4,177
20 Nov 20	28.80000 +0.10	29.00	28.70	28.80	4,159
19 Nov 20	28.70000 -1.00	29.90	28.70	29.70	6,864
18 Nov 20	29.70000 +0.40	30.50	29.20	29.60	5,062
17 Nov 20	29.30000 +0.10	30.10	29.20	29.50	6,991
16 Nov 20	29.20000 +0.20	30.40	29.10	29.20	7,816
13 Nov 20	29.00000 +0.70	29.60	28.40	28.40	9,595
12 Nov 20	28.30000 -0.10	29.20	28.10	28.70	8,776
11 Nov 20	28.40000 +0.40	28.80	27.60	28.10	7,779
10 Nov 20	28.00000 +0.40	28.90	27.60	27.60	9,395
09 Nov 20	27.60000 -0.80	29.10	27.60	28.90	8,469
06 Nov 20	28.40000 -1.70	30.00	28.40	30.00	7,252
05 Nov 20	30.10000 +0.10	30.10	29.00	29.60	13,270
04 Nov 20	30.00000 +4.20	30.20	26.00	26.00	32,654
03 Nov 20	25.80000 +1.90	25.80	23.70	24.40	63,578
02 Nov 20	23.90000 -2.10	26.30	23.70	26.30	9,882
30 Oct 20	26.00000 +2.10	26.00	23.80	24.50	8,202
29 Oct 20	23.90000 -0.40	24.30	23.20	24.10	13,959
28 Oct 20	24.30000 -0.70	26.00	24.00	25.00	15,790
27 Oct 20	25.00000 -1.00	26.00	25.00	25.70	13,145
26 Oct 20	26.00000 -1.90	27.70	25.70	27.70	7,378
23 Oct 20	27.90000 +0.90	28.00	26.60	26.80	8,655
22 Oct 20	27.00000 -1.00	27.80	26.50	27.80	10,564
21 Oct 20	28.00000 -1.80	29.80	28.00	29.80	6,727
20 Oct 20	29.80000 -0.10	30.20	28.70	30.00	11,949
19 Oct 20	29.90000 +0.50	30.10	29.70	30.10	5,999
16 Oct 20	29.40000 +0.60	29.70	28.90	29.00	5,757
15 Oct 20	28.80000 -1.20	30.00	28.50	30.00	16,117
14 Oct 20	30.00000 -0.60	30.70	30.00	30.60	5,522
13 Oct 20	30.60000 -0.30	30.90	30.30	30.90	5,243
12 Oct 20	30.90000 +1.40	30.90	29.30	29.50	8,029
09 Oct 20	29.50000 -0.90	30.60	29.20	30.60	12,355
08 Oct 20	30.40000 -0.60	31.00	30.30	30.90	4,699
07 Oct 20	31.00000 +1.00	31.00	30.30	30.30	2,450
06 Oct 20	30.00000 -0.20	30.70	29.80	30.00	22,515
05 Oct 20	30.20000 +1.80	30.20	28.60	28.80	5,230
02 Oct 20	28.40000 -2.20	30.30	28.20	30.30	21,986
01 Oct 20	30.60000 -0.20	31.00	30.60	30.80	4,640
30 Sep 20	30.80000 -0.40	31.30	30.80	31.30	3,756
29 Sep 20	31.20000 +0.20	31.40	31.00	31.30	8,606
28 Sep 20	31.00000 +0.40	31.20	30.50	31.20	2,951
25 Sep 20	30.60000 -0.10	31.00	30.30	30.90	940
24 Sep 20	30.70000 +0.00	31.40	30.50	30.70	5,799
23 Sep 20	30.70000 +0.40	31.00	30.00	30.10	1,915
22 Sep 20	30.30000 -0.40	30.90	30.00	30.90	2,448
21 Sep 20	30.70000 -1.00	32.00	30.20	32.00	11,546
18 Sep 20	31.70000 +0.00	32.00	31.40	31.80	2,655
17 Sep 20	31.70000 +0.00	31.90	31.70	31.70	5,513
16 Sep 20	31.70000 +0.00	31.90	31.70	31.70	3,598
15 Sep 20	31.70000 -0.10	32.00	31.70	32.00	1,434
14 Sep 20	31.80000 +0.50	32.00	31.20	31.30	2,446
11 Sep 20	31.30000 -0.80	33.00	31.20	32.40	8,619
10 Sep 20	32.10000 -0.20	32.60	32.00	32.30	1,006
09 Sep 20	32.30000 +0.20	33.00	32.30	32.50	8,369
08 Sep 20	32.10000 -0.10	32.60	32.00	32.50	2,457
07 Sep 20	32.20000 +0.20	32.70	32.20	32.30	3,721
04 Sep 20	32.00000 -1.10	32.90	32.00	32.80	8,070
03 Sep 20	33.10000 -1.10	34.30	32.40	34.10	9,191
02 Sep 20	34.20000 +2.90	34.20	31.30	31.40	14,121
01 Sep 20	31.30000 +0.00	31.70	31.30	31.70	6,438
31 Aug 20	31.30000 +0.00	31.80	31.30	31.40	5,008
28 Aug 20	31.30000 +0.60	32.20	30.40	31.00	9,081
27 Aug 20	30.70000 -0.40	31.30	30.40	30.90	5,655
26 Aug 20	31.10000 +0.20	31.50	30.80	31.10	1,910
25 Aug 20	30.90000 +0.20	31.30	30.50	30.60	2,041
24 Aug 20	30.70000 +0.20	30.90	30.40	30.70	5,860
21 Aug 20	30.50000 +0.20	30.70	30.20	30.30	5,142
20 Aug 20	30.30000 -1.10	32.30	30.20	31.50	5,842
19 Aug 20	31.40000 +1.00	31.80	30.10	30.10	8,214
18 Aug 20	30.40000 -1.10	31.50	29.70	31.50	26,648
17 Aug 20	31.50000 -0.10	32.00	31.40	31.40	7,630
14 Aug 20	31.60000 -0.90	32.90	31.60	32.20	5,517
13 Aug 20	32.50000 +0.50	32.90	32.10	32.30	7,277
12 Aug 20	32.00000 -0.40	32.70	31.70	32.10	7,981
11 Aug 20	32.40000 -1.20	34.10	32.20	34.10	10,424
10 Aug 20	33.60000 +0.20	33.80	33.10	33.10	4,343
07 Aug 20	33.40000 +0.00	34.30	33.40	33.70	6,563
06 Aug 20	33.40000 +0.80	33.70	32.90	33.10	3,625
05 Aug 20	32.60000 +0.20	34.00	32.50	33.00	18,299
04 Aug 20	32.40000 -0.50	32.70	32.30	32.70	2,971
03 Aug 20	32.90000 +0.70	33.00	32.30	32.80	3,816
31 Jul 20	32.20000 +0.50	32.40	31.00	31.70	5,252
30 Jul 20	31.70000 -1.50	33.10	31.20	33.10	12,394
29 Jul 20	33.20000 +0.30	33.30	32.70	32.70	6,877
28 Jul 20	32.90000 +0.80	33.60	32.00	32.50	8,522
27 Jul 20	32.10000 +0.70	32.10	30.90	30.90	3,028
24 Jul 20	31.40000 -1.00	32.80	30.10	32.80	13,710
23 Jul 20	32.40000 +0.00	32.80	32.30	32.40	3,378
22 Jul 20	32.40000 -0.10	32.80	32.00	32.10	5,362
21 Jul 20	32.50000 -1.00	34.00	32.40	34.00	7,882
20 Jul 20	33.50000 +0.70	33.90	32.40	32.50	10,247
17 Jul 20	32.80000 +0.00	33.10	32.00	32.50	5,706
16 Jul 20	32.80000 +0.00	33.20	32.50	32.70	4,515
15 Jul 20	32.80000 +0.10	33.20	32.60	32.70	3,053
14 Jul 20	32.70000 -0.90	33.90	32.40	33.70	5,446
13 Jul 20	33.60000 +0.00	34.40	33.30	33.40	5,920
10 Jul 20	33.60000 +1.40	33.80	32.50	32.50	6,397
09 Jul 20	32.20000 -4.00	36.00	31.60	35.90	27,081
08 Jul 20	36.20000 +0.00	36.60	35.90	35.90	6,025
07 Jul 20	36.20000 -1.40	37.10	35.40	36.80	5,136
06 Jul 20	37.60000 +0.80	37.80	35.80	37.30	14,586
03 Jul 20	36.80000 +0.90	37.60	35.80	35.90	11,544
02 Jul 20	35.90000 +0.00	37.00	35.70	36.50	13,499
01 Jul 20	35.90000 +2.30	36.00	33.80	33.90	13,586
30 Jun 20	33.60000 +0.50	33.90	32.60	32.60	15,110
29 Jun 20	33.10000 +1.80	33.10	31.00	31.00	39,541
26 Jun 20	31.30000 +1.30	31.50	29.70	29.90	11,174
25 Jun 20	30.00000 +0.50	30.60	29.40	29.40	8,718
24 Jun 20	29.50000 -0.20	30.40	29.40	29.40	29,456
23 Jun 20	29.70000 +0.00	29.90	29.50	29.80	3,634
22 Jun 20	29.70000 +0.30	29.90	29.50	29.60	5,573
19 Jun 20	29.40000 -0.20	29.80	29.40	29.60	1,742
18 Jun 20	29.60000 -0.70	31.20	29.40	30.90	5,193
17 Jun 20	30.30000 +0.60	30.30	28.80	30.10	11,208
16 Jun 20	29.70000 +0.10	30.10	29.60	29.70	8,711
15 Jun 20	29.60000 +0.20	29.80	28.50	29.50	6,951
12 Jun 20	29.40000 -0.60	30.00	28.50	30.00	11,445
11 Jun 20	30.00000 -1.00	31.90	30.00	31.90	7,773
10 Jun 20	31.00000 -0.60	32.00	30.40	31.80	11,658
09 Jun 20	31.60000 +0.70	31.60	30.50	31.20	16,275
08 Jun 20	30.90000 +1.00	31.00	29.80	30.30	11,667
05 Jun 20	29.90000 +0.50	30.00	29.40	29.90	16,430
04 Jun 20	29.40000 -0.60	30.00	28.90	29.70	15,814
03 Jun 20	30.00000 +0.40	30.70	29.00	29.30	25,640
02 Jun 20	29.60000 +2.00	29.60	27.90	28.00	19,689
29 May 20	27.60000 +0.10	27.80	27.20	27.50	7,490
28 May 20	27.50000 -0.30	27.70	27.30	27.70	2,923
27 May 20	27.80000 +0.40	27.90	27.20	27.50	4,784
26 May 20	27.40000 +0.10	28.20	27.10	27.10	8,175
25 May 20	27.30000 -0.30	28.00	27.00	27.30	6,355
22 May 20	27.60000 +0.70	27.70	26.40	26.40	3,378
21 May 20	26.90000 +0.50	27.00	25.40	26.20	6,343
20 May 20	26.40000 -0.40	27.00	26.10	27.00	9,581
19 May 20	26.80000 +0.10	27.20	26.70	27.00	4,164
18 May 20	26.70000 -0.20	27.00	26.10	26.90	7,530
15 May 20	26.90000 +0.00	28.00	26.60	27.00	12,264
14 May 20	26.90000 +0.30	27.00	26.40	26.40	3,389
13 May 20	26.60000 -0.70	27.70	26.60	27.00	7,969
12 May 20	27.30000 -0.20	28.00	27.30	27.50	5,956
11 May 20	27.50000 +0.20	28.00	27.30	27.50	5,726
08 May 20	27.30000 +0.30	28.00	26.80	27.10	9,463
07 May 20	27.00000 +1.10	27.00	25.90	26.00	10,007
06 May 20	25.90000 +0.10	26.00	25.70	25.90	18,040
05 May 20	25.80000 +0.90	25.90	25.20	25.40	9,442
04 May 20	24.90000 +0.70	25.40	23.40	23.70	6,710
30 Apr 20	24.20000 -1.60	25.80	24.20	25.60	11,705
29 Apr 20	25.80000 +1.80	26.00	24.00	24.30	16,397
28 Apr 20	24.00000 -0.20	24.40	24.00	24.30	6,967
27 Apr 20	24.20000 +0.20	24.30	23.80	24.30	12,340
24 Apr 20	24.00000 +0.20	24.00	23.40	23.70	4,694
23 Apr 20	23.80000 +0.30	24.00	23.30	23.80	10,425
22 Apr 20	23.50000 +0.50	23.50	22.80	23.30	13,460
21 Apr 20	23.00000 +0.00	23.20	22.80	22.90	12,083
20 Apr 20	23.00000 +0.50	23.20	22.50	22.90	5,364
17 Apr 20	22.50000 +0.40	23.10	22.40	22.40	9,464
16 Apr 20	22.10000 +1.10	22.40	21.30	21.30	7,702
15 Apr 20	21.00000 -1.40	22.50	21.00	22.50	13,166
14 Apr 20	22.40000 +0.20	22.50	22.20	22.40	6,512
09 Apr 20	22.20000 +0.00	22.50	21.90	22.40	10,804
08 Apr 20	22.20000 +1.20	22.20	21.00	21.50	3,632
07 Apr 20	21.00000 -0.30	21.90	21.00	21.90	12,558
06 Apr 20	21.30000 +0.90	21.50	20.70	21.00	14,837
03 Apr 20	20.40000 +0.10	20.50	20.20	20.30	5,928
02 Apr 20	20.30000 +0.60	20.30	19.65	19.90	18,223
01 Apr 20	19.70000 -0.30	20.10	19.60	20.10	48,084
31 Mar 20	20.00000 +1.10	20.40	18.90	18.90	37,796
30 Mar 20	18.90000 +0.20	19.40	18.60	18.60	14,133
27 Mar 20	18.70000 -0.80	20.30	18.50	19.95	12,790
26 Mar 20	19.50000 -0.60	20.50	19.40	19.95	5,438
25 Mar 20	20.10000 +0.60	20.50	18.90	20.00	18,748
24 Mar 20	19.50000 +2.10	19.50	17.10	17.50	16,096
23 Mar 20	17.40000 +1.35	17.40	15.40	16.20	11,039
20 Mar 20	16.05000 +0.80	17.40	15.85	17.00	10,115
19 Mar 20	15.25000 -1.10	16.75	15.25	16.05	18,596
18 Mar 20	16.35000 -0.80	17.45	16.35	17.10	6,436
17 Mar 20	17.15000 -0.75	18.80	16.70	18.80	11,390
16 Mar 20	17.90000 -0.90	18.25	16.10	18.00	38,942
13 Mar 20	18.80000 +1.75	18.85	16.20	17.60	16,437
12 Mar 20	17.05000 -3.35	19.10	16.70	19.05	21,753
11 Mar 20	20.40000 -0.70	21.10	20.40	21.10	7,178
10 Mar 20	21.10000 +0.70	21.40	20.40	20.40	8,141
09 Mar 20	20.40000 -1.40	21.40	19.75	20.80	25,286
06 Mar 20	21.80000 -1.10	22.40	21.40	22.40	15,151
05 Mar 20	22.90000 -0.80	23.90	22.60	23.60	7,148
04 Mar 20	23.70000 +0.50	24.40	23.00	23.00	10,702
03 Mar 20	23.20000 +1.50	23.50	22.30	22.40	6,728
02 Mar 20	21.70000 -0.30	22.40	21.30	22.40	12,382
28 Feb 20	22.00000 -0.40	22.70	21.30	22.00	35,913
27 Feb 20	22.40000 -0.60	23.20	21.80	23.00	10,212
26 Feb 20	23.00000 +0.70	23.00	21.10	21.80	18,213
25 Feb 20	22.30000 -0.90	23.30	22.20	23.10	7,006
24 Feb 20	23.20000 -0.80	23.40	22.60	23.40	15,708
21 Feb 20	24.00000 +0.30	24.20	23.50	24.00	7,420
20 Feb 20	23.70000 -0.10	24.20	23.70	23.80	17,000
19 Feb 20	23.80000 +0.00	23.80	23.70	23.80	1,375
18 Feb 20	23.80000 +0.10	23.80	23.60	23.60	3,202
17 Feb 20	23.70000 +0.40	23.90	23.50	23.70	1,649
14 Feb 20	23.30000 -0.20	23.70	23.30	23.50	1,469
13 Feb 20	23.50000 -0.30	23.70	23.40	23.40	736
12 Feb 20	23.80000 +0.10	23.80	23.50	23.80	5,350
11 Feb 20	23.70000 +0.30	23.80	23.30	23.30	6,730
10 Feb 20	23.40000 +0.10	23.40	23.00	23.00	2,396
07 Feb 20	23.30000 +0.00	23.40	23.10	23.10	1,447
06 Feb 20	23.30000 +0.00	23.30	23.00	23.10	4,980
05 Feb 20	23.30000 +1.00	23.30	22.20	22.50	7,040
04 Feb 20	22.30000 +0.20	22.70	22.10	22.30	4,741
03 Feb 20	22.10000 -0.10	22.30	21.80	22.30	3,443
31 Jan 20	22.20000 +0.10	22.20	22.10	22.10	4,314
30 Jan 20	22.10000 -0.10	22.20	22.10	22.20	4,757
29 Jan 20	22.20000 -0.20	22.40	22.10	22.20	1,156
28 Jan 20	22.40000 +0.00	22.60	22.10	22.40	4,240
27 Jan 20	22.40000 -0.50	22.90	22.10	22.80	10,338
24 Jan 20	22.90000 +0.00	22.90	22.80	22.90	404
23 Jan 20	22.90000 +0.90	23.00	21.10	21.80	20,492
22 Jan 20	22.00000 -0.20	22.60	21.40	22.30	11,840
21 Jan 20	22.20000 -1.10	23.20	22.20	23.20	14,454
20 Jan 20	23.30000 -0.20	23.90	23.30	23.90	1,092
17 Jan 20	23.50000 -0.20	23.80	23.50	23.70	1,843
16 Jan 20	23.70000 +0.10	23.90	23.50	23.60	1,829
15 Jan 20	23.60000 -0.40	23.90	23.40	23.90	3,693
14 Jan 20	24.00000 +0.10	24.20	23.60	23.60	2,581
13 Jan 20	23.90000 -0.10	24.20	23.80	23.80	3,235
10 Jan 20	24.00000 +0.20	24.40	24.00	24.10	6,031
09 Jan 20	23.80000 +0.10	24.20	23.70	23.70	3,192
08 Jan 20	23.70000 +0.30	24.20	23.30	23.30	12,545
07 Jan 20	23.40000 -0.40	23.90	23.40	23.80	6,458
06 Jan 20	23.80000 -0.10	23.90	23.40	23.60	2,035
03 Jan 20	23.90000 +0.00	23.90	23.30	23.90	5,144
02 Jan 20	23.90000 +0.80	23.90	23.10	23.10	6,154
30 Dec 19	23.10000 -0.50	23.70	23.10	23.50	4,146
27 Dec 19	23.60000 +0.60	23.60	23.00	23.30	6,772
23 Dec 19	23.00000 +0.00	23.30	23.00	23.10	5,616
20 Dec 19	23.00000 -0.40	23.60	23.00	23.30	3,933
19 Dec 19	23.40000 +0.00	23.70	23.20	23.60	1,887
18 Dec 19	23.40000 +0.30	23.60	22.80	23.20	13,400
17 Dec 19	23.10000 -0.20	23.50	23.10	23.30	3,071
16 Dec 19	23.30000 +0.20	23.50	22.90	23.00	5,649
13 Dec 19	23.10000 +0.10	23.50	22.90	23.10	6,976
12 Dec 19	23.00000 -0.50	23.30	22.80	23.30	7,081
11 Dec 19	23.50000 +0.50	23.80	23.10	23.10	4,368
10 Dec 19	23.00000 -0.30	23.70	22.80	23.20	4,367
09 Dec 19	23.30000 +0.80	23.40	22.50	22.50	4,010
06 Dec 19	22.50000 -0.10	23.00	22.30	22.30	2,505
05 Dec 19	22.60000 -0.20	22.90	22.40	22.90	5,034
04 Dec 19	22.80000 +0.20	23.10	22.40	22.70	10,429
03 Dec 19	22.60000 +0.70	23.10	22.00	22.00	5,145
02 Dec 19	21.90000 -1.10	23.70	21.90	23.00	17,964
29 Nov 19	23.00000 +1.10	23.10	22.00	22.00	14,694
28 Nov 19	21.90000 -0.20	22.30	21.80	22.30	2,611
27 Nov 19	22.10000 +0.50	22.50	21.50	21.60	15,444
26 Nov 19	21.60000 +0.20	21.90	21.50	21.50	7,418
25 Nov 19	21.40000 +0.10	21.50	21.10	21.10	3,891
22 Nov 19	21.30000 +0.30	21.70	21.00	21.00	6,738
21 Nov 19	21.00000 +1.00	21.20	20.00	20.20	9,012
20 Nov 19	20.00000 -0.60	20.70	20.00	20.40	8,921
19 Nov 19	20.60000 +0.10	20.90	20.30	20.90	1,659
18 Nov 19	20.50000 +0.80	20.50	19.25	19.65	14,080
15 Nov 19	19.70000 -0.70	20.90	18.75	20.90	37,536
14 Nov 19	20.40000 -0.70	21.20	20.30	21.20	3,357
13 Nov 19	21.10000 -0.60	21.60	21.10	21.40	2,074
12 Nov 19	21.70000 +0.10	21.80	21.30	21.80	1,631
11 Nov 19	21.60000 -0.20	21.90	21.30	21.70	7,820
08 Nov 19	21.80000 +0.00	21.80	21.40	21.50	1,211
07 Nov 19	21.80000 +0.30	22.00	21.30	21.30	2,717
06 Nov 19	21.50000 -0.50	22.00	21.30	22.00	1,179
05 Nov 19	22.00000 +0.70	22.00	21.40	21.40	2,325
04 Nov 19	21.30000 -0.60	22.20	21.30	22.00	6,246
01 Nov 19	21.90000 -0.10	22.20	21.90	22.20	1,772
31 Oct 19	22.00000 -0.20	22.20	21.60	22.20	3,468
30 Oct 19	22.20000 +0.00	22.20	21.70	22.10	3,112
29 Oct 19	22.20000 +0.20	22.30	21.40	22.20	11,972
28 Oct 19	22.00000 +0.20	22.20	21.70	21.70	2,055
25 Oct 19	21.80000 -0.20	22.20	21.70	22.00	6,516
24 Oct 19	22.00000 +0.20	22.00	21.80	22.00	3,214
23 Oct 19	21.80000 -0.50	22.60	21.80	22.60	5,291
22 Oct 19	22.30000 +0.00	22.60	22.30	22.50	8,283
21 Oct 19	22.30000 +0.30	22.50	22.10	22.30	12,412
18 Oct 19	22.00000 +0.60	22.30	21.50	21.70	26,365
17 Oct 19	21.40000 -0.30	21.80	21.40	21.70	3,367
16 Oct 19	21.70000 +0.30	21.70	21.30	21.50	5,101
15 Oct 19	21.40000 +0.40	21.50	20.90	21.10	9,524
14 Oct 19	21.00000 -0.20	21.40	20.90	21.20	5,149
11 Oct 19	21.20000 +0.30	21.20	20.80	20.90	2,045
10 Oct 19	20.90000 -0.10	21.00	20.80	20.90	591
09 Oct 19	21.00000 +0.40	21.20	20.50	20.70	2,212
08 Oct 19	20.60000 -0.30	20.90	20.60	20.70	9,259
07 Oct 19	20.90000 +0.10	21.10	20.60	20.80	2,065
04 Oct 19	20.80000 +0.30	21.50	20.10	20.20	19,317
02 Oct 19	20.50000 -1.00	21.70	20.30	21.70	21,121
01 Oct 19	21.50000 -0.30	22.00	21.50	21.80	10,625
30 Sep 19	21.80000 +0.60	21.80	21.00	21.00	3,906
27 Sep 19	21.20000 -0.40	21.70	21.20	21.60	5,101
26 Sep 19	21.60000 +0.70	21.60	21.20	21.20	2,062
25 Sep 19	20.90000 -0.60	21.50	20.90	21.50	6,579
24 Sep 19	21.50000 +0.50	21.50	21.00	21.00	7,384
23 Sep 19	21.00000 -0.60	21.50	21.00	21.50	13,815
20 Sep 19	21.60000 -0.10	21.70	21.40	21.60	9,224
19 Sep 19	21.70000 +0.20	21.80	21.60	21.70	2,693
18 Sep 19	21.50000 +0.50	22.00	21.10	21.40	17,396
17 Sep 19	21.00000 +0.30	21.40	20.60	20.60	21,160
16 Sep 19	20.70000 +0.00	21.10	20.50	20.60	11,319
13 Sep 19	20.70000 -0.10	20.80	20.40	20.80	3,723
12 Sep 19	20.80000 +0.30	20.90	20.40	20.50	6,357
11 Sep 19	20.50000 +0.00	20.80	20.10	20.70	18,721
10 Sep 19	20.50000 +0.65	20.70	19.85	20.00	19,814
09 Sep 19	19.85000 +0.35	20.10	19.70	20.10	3,489
06 Sep 19	19.50000 -0.25	20.20	19.50	20.20	575
05 Sep 19	19.75000 +0.15	20.20	19.75	19.80	3,800
04 Sep 19	19.60000 -0.05	20.00	19.50	19.50	2,282
03 Sep 19	19.65000 -0.85	20.50	19.65	20.10	2,448
02 Sep 19	20.50000 +0.60	20.60	20.00	20.00	11,381
30 Aug 19	19.90000 -0.30	20.50	19.30	20.10	26,859
29 Aug 19	20.20000 +0.20	20.60	19.75	20.00	7,143
28 Aug 19	20.00000 -0.90	20.50	19.10	20.50	30,768
27 Aug 19	20.90000 +0.40	20.90	20.40	20.50	6,012
26 Aug 19	20.50000 +0.20	20.80	20.50	20.60	9,807
23 Aug 19	20.30000 -0.50	20.90	20.20	20.80	6,810
22 Aug 19	20.80000 +0.10	20.90	20.50	20.50	5,207
21 Aug 19	20.70000 +0.90	21.00	19.75	19.75	15,347
20 Aug 19	19.80000 -0.40	20.50	19.55	20.30	9,632
19 Aug 19	20.20000 +0.30	20.20	19.50	19.75	20,414
16 Aug 19	19.90000 +1.00	19.90	18.80	19.10	15,846
15 Aug 19	18.90000 -0.55	19.70	18.55	19.70	10,508
14 Aug 19	19.45000 +0.55	19.95	18.95	19.20	16,394
13 Aug 19	18.90000 -0.35	19.45	18.80	19.30	10,849
12 Aug 19	19.25000 -0.75	20.10	19.25	20.10	7,702
09 Aug 19	20.00000 +0.20	20.10	19.50	19.80	18,503
08 Aug 19	19.80000 +1.10	19.85	18.75	18.75	38,258
07 Aug 19	18.70000 +0.35	18.85	18.35	18.60	5,703
06 Aug 19	18.35000 +0.30	18.90	17.95	18.00	8,225
05 Aug 19	18.05000 -0.15	18.20	17.75	18.05	13,718
02 Aug 19	18.20000 +0.40	18.25	17.50	17.65	7,075
01 Aug 19	17.80000 -0.40	18.45	17.75	18.40	6,090
31 Jul 19	18.20000 -0.85	19.00	18.20	19.00	6,897
30 Jul 19	19.05000 -0.15	19.50	17.70	19.10	18,982
29 Jul 19	19.20000 +0.35	19.40	18.85	18.85	7,575
26 Jul 19	18.85000 +0.85	19.15	17.80	18.05	12,433
25 Jul 19	18.00000 -0.15	18.35	18.00	18.20	4,068
24 Jul 19	18.15000 +0.35	18.35	17.40	17.75	9,075
23 Jul 19	17.80000 -0.30	18.00	17.55	18.00	12,158
22 Jul 19	18.10000 +0.75	18.10	17.45	17.50	9,380
19 Jul 19	17.35000 +0.60	17.60	16.90	16.90	15,001
18 Jul 19	16.75000 +1.65	16.90	15.20	15.35	20,464
17 Jul 19	15.10000 -0.05	15.35	15.00	15.05	2,136
16 Jul 19	15.15000 +0.05	15.15	15.00	15.00	805
15 Jul 19	15.10000 +0.00	15.20	15.00	15.00	208
12 Jul 19	15.10000 +0.05	15.20	15.05	15.05	397
11 Jul 19	15.05000 +0.05	15.05	15.00	15.00	239
10 Jul 19	15.00000 -0.05	15.10	14.85	15.05	3,779
09 Jul 19	15.05000 -0.50	15.40	14.85	15.40	4,872
08 Jul 19	15.55000 -0.30	15.90	15.40	15.90	8,077
05 Jul 19	15.85000 -0.45	16.25	15.80	16.25	1,497
04 Jul 19	16.30000 +0.05	16.40	16.00	16.40	3,059
03 Jul 19	16.25000 +0.65	16.45	15.65	15.65	16,759
02 Jul 19	15.60000 +0.35	15.85	15.20	15.20	14,047
01 Jul 19	15.25000 +0.40	15.25	14.95	15.00	3,449
28 Jun 19	14.85000 +0.00	15.30	14.70	14.80	4,932
27 Jun 19	14.85000 +0.85	14.85	13.95	14.00	13,835
26 Jun 19	14.00000 -0.50	14.50	14.00	14.25	6,290
25 Jun 19	14.50000 -0.45	14.90	14.10	14.90	9,239
24 Jun 19	14.95000 +0.00	15.00	14.85	14.95	2,853
21 Jun 19	14.95000 -0.05	14.95	14.85	14.95	167
20 Jun 19	15.00000 +0.15	15.00	14.95	14.95	332
19 Jun 19	14.85000 -0.05	15.00	14.85	14.85	234
18 Jun 19	14.90000 +0.00	15.05	14.85	14.90	1,940
17 Jun 19	14.90000 -0.30	15.30	14.90	15.25	3,173
14 Jun 19	15.20000 +0.05	15.30	15.05	15.25	1,306
13 Jun 19	15.15000 -0.20	15.40	15.15	15.25	5,113
12 Jun 19	15.35000 +0.20	15.35	15.15	15.30	756
11 Jun 19	15.15000 -0.20	15.45	15.15	15.20	1,866
07 Jun 19	15.35000 +0.10	15.40	15.20	15.25	1,101
06 Jun 19	15.25000 -0.05	15.40	15.10	15.10	3,909
05 Jun 19	15.30000 +0.35	15.40	15.05	15.15	3,343
04 Jun 19	14.95000 +0.20	15.20	14.75	14.95	5,590
03 Jun 19	14.75000 -0.45	15.20	14.70	15.20	4,799
31 May 19	15.20000 +0.65	15.40	14.65	14.70	7,970
30 May 19	14.55000 -0.15	14.70	14.45	14.70	475
29 May 19	14.70000 -0.45	15.00	14.45	15.00	13,570
28 May 19	15.15000 +0.80	15.15	14.30	14.65	16,090
27 May 19	14.35000 -0.55	15.05	14.30	14.80	8,807
24 May 19	14.90000 +0.00	15.15	14.90	15.15	2,783
23 May 19	14.90000 +0.15	15.30	14.75	14.90	14,295
22 May 19	14.75000 +0.75	15.00	14.20	14.20	28,112
21 May 19	14.00000 +0.00	14.00	13.85	14.00	2,765
20 May 19	14.00000 -0.20	14.25	14.00	14.25	5,065
17 May 19	14.20000 +0.35	14.20	14.00	14.05	3,489
16 May 19	13.85000 -0.20	13.95	13.60	13.90	713
15 May 19	14.05000 +0.05	14.40	13.90	14.00	32,183
14 May 19	14.00000 +0.35	14.00	13.55	13.70	1,922
13 May 19	13.65000 -0.05	13.80	13.60	13.70	7,007
10 May 19	13.70000 -0.10	13.95	13.70	13.75	1,481
09 May 19	13.80000 -0.30	14.10	13.80	14.10	6,668
08 May 19	14.10000 +0.35	14.30	13.80	13.80	28,019
07 May 19	13.75000 +0.05	13.85	13.70	13.85	2,322
06 May 19	13.70000 -0.20	13.90	13.70	13.75	3,118
03 May 19	13.90000 +0.00	13.90	13.80	13.80	1,455
02 May 19	13.90000 +0.00	13.90	13.80	13.85	376
30 Apr 19	13.90000 -0.05	14.00	13.55	13.85	12,128
29 Apr 19	13.95000 +0.05	14.00	13.80	13.95	7,513
26 Apr 19	13.90000 -0.05	13.95	13.75	13.90	6,598
25 Apr 19	13.95000 -0.10	14.05	13.80	14.05	8,680
24 Apr 19	14.05000 -0.40	14.35	14.05	14.35	4,605
23 Apr 19	14.45000 +0.70	14.45	13.85	13.90	19,548
18 Apr 19	13.75000 +0.20	13.90	13.60	13.65	5,048
17 Apr 19	13.55000 +0.30	13.80	13.35	13.35	9,062
16 Apr 19	13.25000 +0.00	13.35	13.25	13.35	18,030
15 Apr 19	13.25000 +0.00	13.30	13.25	13.30	7,569
12 Apr 19	13.25000 -0.10	13.35	13.20	13.30	4,602
11 Apr 19	13.35000 +0.15	13.35	13.10	13.25	7,156
10 Apr 19	13.20000 +0.55	13.25	12.90	12.90	15,191
09 Apr 19	12.65000 -0.15	13.30	12.60	12.65	26,273
08 Apr 19	12.80000 -0.05	13.60	12.80	13.00	20,927
05 Apr 19	12.85000 +0.65	13.00	12.15	12.20	12,070
04 Apr 19	12.20000 -0.60	13.00	12.20	13.00	13,537
03 Apr 19	12.80000 -0.10	13.05	12.70	13.05	9,014
02 Apr 19	12.90000 +0.00	13.00	12.85	13.00	4,368
01 Apr 19	12.90000 +0.00	13.00	12.80	13.00	2,300
29 Mar 19	12.90000 -0.05	13.00	12.90	12.95	3,837
28 Mar 19	12.95000 +0.05	13.00	12.80	12.95	2,757
27 Mar 19	12.90000 +0.15	12.95	12.50	12.70	30,348
26 Mar 19	12.75000 -0.45	13.20	12.45	13.15	26,930
25 Mar 19	13.20000 -1.60	13.75	12.30	13.75	73,011
22 Mar 19	14.80000 -0.20	15.40	14.80	15.05	8,247
21 Mar 19	15.00000 +0.05	15.10	14.75	14.95	2,027
20 Mar 19	14.95000 +0.35	14.95	14.55	14.60	2,970
19 Mar 19	14.60000 -0.10	14.90	14.25	14.90	11,722
18 Mar 19	14.70000 -0.25	15.00	14.70	15.00	2,744
15 Mar 19	14.95000 +0.15	15.00	14.60	14.65	3,134
14 Mar 19	14.80000 -0.15	15.00	14.70	14.85	2,108
13 Mar 19	14.95000 +0.00	14.95	14.70	14.95	713
12 Mar 19	14.95000 -0.05	15.00	14.85	15.00	3,373
11 Mar 19	15.00000 +0.40	15.00	14.50	14.50	5,512
08 Mar 19	14.60000 -0.35	14.95	14.40	14.95	5,031
07 Mar 19	14.95000 +0.05	14.95	14.70	14.85	4,286
06 Mar 19	14.90000 +0.15	15.25	14.75	14.80	5,529
05 Mar 19	14.75000 -0.45	15.25	14.75	15.25	8,361
04 Mar 19	15.20000 -0.40	15.80	15.20	15.60	4,930
01 Mar 19	15.60000 -0.15	16.00	15.55	15.55	4,831
28 Feb 19	15.75000 +0.05	15.85	15.50	15.60	2,522
27 Feb 19	15.70000 +0.20	15.80	15.30	15.65	4,314
26 Feb 19	15.50000 -0.45	16.30	15.25	16.10	33,575
25 Feb 19	15.95000 -0.10	16.15	15.90	15.90	737
22 Feb 19	16.05000 -0.10	16.35	16.00	16.00	9,317
21 Feb 19	16.15000 +0.00	16.35	16.00	16.05	3,539
20 Feb 19	16.15000 -0.35	16.65	16.15	16.60	3,044
19 Feb 19	16.50000 -0.10	16.60	16.40	16.60	205
18 Feb 19	16.60000 +0.50	16.60	16.00	16.20	5,008
15 Feb 19	16.10000 +0.20	16.25	15.95	15.95	2,492
14 Feb 19	15.90000 -0.80	16.80	15.90	16.80	8,120
13 Feb 19	16.70000 +0.70	16.80	16.25	16.35	9,932
12 Feb 19	16.00000 +0.25	16.05	15.80	15.95	1,587
11 Feb 19	15.75000 +0.20	15.75	15.55	15.65	3,003
08 Feb 19	15.55000 -0.40	16.15	15.45	16.15	5,260
07 Feb 19	15.95000 -0.10	16.10	15.75	16.10	4,052
06 Feb 19	16.05000 -0.55	16.30	16.05	16.30	3,579
05 Feb 19	16.60000 +0.45	16.60	16.30	16.60	3,020
04 Feb 19	16.15000 -0.65	16.65	16.10	16.65	4,843
01 Feb 19	16.80000 +0.05	17.00	16.60	17.00	5,590
31 Jan 19	16.75000 +0.30	16.75	16.60	16.75	342
30 Jan 19	16.45000 -0.20	16.85	16.45	16.85	2,237
29 Jan 19	16.65000 -0.10	17.00	16.60	16.80	2,538
28 Jan 19	16.75000 +0.20	16.90	16.30	16.30	9,864
25 Jan 19	16.55000 +0.60	16.55	15.90	16.00	7,488
24 Jan 19	15.95000 +0.20	15.95	15.70	15.95	4,878
23 Jan 19	15.75000 -0.75	16.50	15.70	16.35	7,282
22 Jan 19	16.50000 +0.35	16.50	16.15	16.15	1,027
21 Jan 19	16.15000 -0.15	16.25	15.95	16.15	2,667
18 Jan 19	16.30000 +0.40	16.30	15.95	16.10	1,482
17 Jan 19	15.90000 -0.05	16.20	15.85	16.00	1,803
16 Jan 19	15.95000 +0.60	15.95	15.45	15.45	2,706
15 Jan 19	15.35000 -0.35	15.75	15.35	15.55	395
14 Jan 19	15.70000 +0.10	15.75	15.45	15.70	655
11 Jan 19	15.60000 -0.40	16.25	14.95	16.20	6,343
10 Jan 19	16.00000 +0.15	16.25	15.40	15.60	12,757
09 Jan 19	15.85000 +0.85	16.05	15.00	15.00	22,951
08 Jan 19	15.00000 +0.55	15.25	14.40	14.40	14,368
07 Jan 19	14.45000 +0.15	14.65	14.00	14.50	9,592
04 Jan 19	14.30000 +0.30	14.30	14.05	14.10	3,681
03 Jan 19	14.00000 +0.20	14.10	13.95	14.05	2,847
02 Jan 19	13.80000 -0.40	14.30	13.70	14.30	10,512
28 Dec 18	14.20000 +0.05	14.20	14.00	14.05	1,292
27 Dec 18	14.15000 -0.05	14.43	13.95	14.25	5,146
21 Dec 18	14.20000 +0.40	14.20	13.80	13.80	1,837
20 Dec 18	13.80000 -0.30	14.00	13.70	14.00	16,193
19 Dec 18	14.10000 -0.55	15.25	13.85	14.90	13,519
18 Dec 18	14.65000 +0.10	14.85	14.30	14.50	7,365
17 Dec 18	14.55000 -0.35	15.00	14.55	14.70	2,343
14 Dec 18	14.90000 +0.35	15.25	14.60	15.00	18,977
13 Dec 18	14.55000 +0.25	15.35	14.35	14.35	15,474
12 Dec 18	14.30000 +0.00	14.50	14.30	14.35	5,160
11 Dec 18	14.30000 -0.10	15.00	14.30	14.40	16,000
10 Dec 18	14.40000 -0.75	15.20	14.20	15.20	9,237
07 Dec 18	15.15000 -0.05	15.85	15.15	15.40	5,261
06 Dec 18	15.20000 -0.75	15.70	14.85	15.70	12,500
05 Dec 18	15.95000 -0.05	16.00	15.70	16.00	3,231
04 Dec 18	16.00000 +0.10	16.15	15.80	15.85	4,165
03 Dec 18	15.90000 +0.05	16.05	15.70	16.05	3,867
30 Nov 18	15.85000 -0.25	16.25	15.80	16.20	9,377
29 Nov 18	16.10000 +0.20	16.20	15.95	16.10	2,875
28 Nov 18	15.90000 -0.55	16.75	15.90	16.40	18,832
27 Nov 18	16.45000 -0.40	16.95	16.45	16.80	3,572
26 Nov 18	16.85000 +0.00	16.90	16.55	16.85	5,368
23 Nov 18	16.85000 +0.05	16.90	16.80	16.80	875
22 Nov 18	16.80000 +0.30	17.10	16.30	16.30	4,369
21 Nov 18	16.50000 +0.65	16.55	16.10	16.15	6,393
20 Nov 18	15.85000 -1.15	17.15	15.70	17.15	17,727
19 Nov 18	17.00000 +0.15	17.10	16.65	16.90	5,666
16 Nov 18	16.85000 +0.05	17.05	16.65	17.05	318
15 Nov 18	16.80000 +0.35	16.90	16.55	16.75	5,053
14 Nov 18	16.45000 +0.05	16.70	16.30	16.70	1,319
13 Nov 18	16.40000 +0.10	16.65	16.30	16.65	2,981
12 Nov 18	16.30000 -1.15	17.30	16.30	17.30	1,557
09 Nov 18	17.45000 +0.40	17.45	17.00	17.20	5,952
08 Nov 18	17.05000 +0.20	17.15	16.90	16.95	3,955
07 Nov 18	16.85000 +0.40	17.25	16.30	16.30	7,101
06 Nov 18	16.45000 +0.25	16.50	16.10	16.25	9,234
05 Nov 18	16.20000 -0.25	16.50	16.20	16.25	5,614
02 Nov 18	16.45000 +0.25	16.70	16.40	16.50	5,430
01 Nov 18	16.20000 -0.15	16.50	15.85	16.45	19,683
31 Oct 18	16.35000 +0.15	16.40	16.20	16.35	6,856
30 Oct 18	16.20000 -0.15	16.25	16.10	16.25	6,603
29 Oct 18	16.35000 +0.00	16.55	16.20	16.55	2,320
26 Oct 18	16.35000 +0.15	16.40	16.20	16.25	1,885
25 Oct 18	16.20000 -0.05	16.45	16.20	16.25	1,900
24 Oct 18	16.25000 -0.15	16.40	16.25	16.40	1,856
23 Oct 18	16.40000 -0.05	16.55	16.30	16.55	601
22 Oct 18	16.45000 +0.05	16.65	16.45	16.45	1,479
19 Oct 18	16.40000 -0.05	16.50	16.35	16.50	3,492
18 Oct 18	16.45000 -0.45	17.20	16.40	17.10	5,592
17 Oct 18	16.90000 -0.30	17.25	16.20	17.15	15,411
16 Oct 18	17.20000 +0.50	17.20	16.50	16.50	8,406
15 Oct 18	16.70000 -0.15	17.00	16.50	16.80	5,602
12 Oct 18	16.85000 +0.15	17.55	16.40	16.40	16,348
11 Oct 18	16.70000 -0.20	16.70	16.10	16.45	19,984
10 Oct 18	16.90000 +0.00	17.15	16.75	16.85	4,278
09 Oct 18	16.90000 +0.05	17.15	16.70	16.70	6,577
08 Oct 18	16.85000 -1.05	18.00	16.85	17.90	16,390
05 Oct 18	17.90000 +0.20	17.90	17.20	17.65	11,034
04 Oct 18	17.70000 +0.65	17.95	16.95	17.05	25,622
02 Oct 18	17.05000 +0.50	17.05	16.65	16.65	7,412
01 Oct 18	16.55000 -0.05	16.80	16.55	16.65	7,751
28 Sep 18	16.60000 -0.25	16.95	16.50	16.95	7,523
27 Sep 18	16.85000 -0.05	17.00	16.75	17.00	1,306
26 Sep 18	16.90000 -0.05	17.00	16.70	17.00	3,951
25 Sep 18	16.95000 +0.00	17.00	16.80	16.90	1,070
24 Sep 18	16.95000 +0.20	17.10	16.55	16.65	11,203
21 Sep 18	16.75000 -0.25	17.10	16.65	17.00	2,556
20 Sep 18	17.00000 +0.10	17.10	16.90	16.95	5,815
19 Sep 18	16.90000 -0.10	17.00	16.60	17.00	2,905
18 Sep 18	17.00000 +0.25	17.20	16.80	17.00	8,679
17 Sep 18	16.75000 -0.15	17.15	16.75	17.15	3,217
14 Sep 18	16.90000 -0.25	17.40	16.80	17.15	5,355
13 Sep 18	17.15000 +0.15	17.45	17.15	17.20	3,239
12 Sep 18	17.00000 -0.30	17.40	16.90	17.35	4,270
11 Sep 18	17.30000 -0.55	17.95	16.90	17.95	5,819
10 Sep 18	17.85000 -0.35	18.35	17.50	17.85	13,935
07 Sep 18	18.20000 +0.90	18.65	17.60	17.80	30,390
06 Sep 18	17.30000 +0.35	17.30	16.80	16.95	10,706
05 Sep 18	16.95000 +0.15	17.00	16.65	16.85	3,808
04 Sep 18	16.80000 +0.05	16.85	16.65	16.65	390
03 Sep 18	16.75000 +0.05	16.80	16.50	16.55	1,325
31 Aug 18	16.70000 -0.30	16.95	16.55	16.95	806
30 Aug 18	17.00000 +0.50	17.00	16.30	16.45	6,568
29 Aug 18	16.50000 -0.70	17.00	16.50	17.00	4,122
28 Aug 18	17.20000 -0.25	17.50	16.85	17.50	17,589
27 Aug 18	17.45000 +0.00	17.70	17.45	17.65	1,449
24 Aug 18	17.45000 +0.05	17.55	17.40	17.55	704
23 Aug 18	17.40000 +0.10	17.60	17.40	17.60	747
22 Aug 18	17.30000 -0.30	17.65	17.30	17.65	3,188
21 Aug 18	17.60000 +0.00	17.70	17.60	17.70	185
20 Aug 18	17.60000 -0.05	17.90	17.60	17.80	7,596
17 Aug 18	17.65000 +0.10	17.80	17.65	17.75	2,399
16 Aug 18	17.55000 +0.25	17.70	17.30	17.30	2,479
15 Aug 18	17.30000 -0.45	17.70	17.30	17.65	6,616
14 Aug 18	17.75000 +0.00	17.85	17.75	17.75	2,211
13 Aug 18	17.75000 +0.20	17.75	17.40	17.45	2,861
10 Aug 18	17.55000 -0.45	17.95	17.45	17.95	4,959
09 Aug 18	18.00000 +0.05	18.20	17.85	18.00	4,157
08 Aug 18	17.95000 +0.65	17.95	17.35	17.35	7,393
07 Aug 18	17.30000 -0.75	17.95	17.30	17.90	7,630
06 Aug 18	18.05000 +0.15	18.15	17.85	17.90	2,055
03 Aug 18	17.90000 +0.10	17.90	17.65	17.65	636
02 Aug 18	17.80000 -0.10	17.95	17.45	17.90	7,244
01 Aug 18	17.90000 -0.40	18.45	17.85	18.45	6,439
31 Jul 18	18.30000 +0.15	18.30	18.15	18.15	4,114
30 Jul 18	18.15000 -0.05	18.30	18.05	18.05	2,835
27 Jul 18	18.20000 +0.40	18.20	17.70	17.70	10,390
26 Jul 18	17.80000 +0.85	18.00	16.90	16.90	17,694
25 Jul 18	16.95000 -0.20	17.30	16.95	17.25	3,055
24 Jul 18	17.15000 -0.40	17.60	17.15	17.45	4,838
23 Jul 18	17.55000 +1.35	17.55	16.65	16.70	10,995
20 Jul 18	16.20000 -0.20	16.40	16.20	16.30	2,193
19 Jul 18	16.40000 +0.15	16.50	16.30	16.40	5,768
18 Jul 18	16.25000 +0.10	16.35	16.15	16.15	4,224
17 Jul 18	16.15000 +0.20	16.25	15.70	15.90	11,512
16 Jul 18	15.95000 -0.40	16.35	15.85	16.30	6,969
13 Jul 18	16.35000 +0.00	16.70	15.90	16.40	21,266
12 Jul 18	16.35000 -0.75	17.20	14.90	17.20	42,654
11 Jul 18	17.10000 -0.15	17.40	17.00	17.20	1,645
10 Jul 18	17.25000 -0.25	17.60	17.15	17.60	2,328
09 Jul 18	17.50000 -0.15	17.60	17.45	17.45	5,748
06 Jul 18	17.65000 +0.35	18.00	17.30	17.30	7,255
05 Jul 18	17.30000 +0.25	17.45	17.20	17.30	1,310
04 Jul 18	17.05000 -0.35	17.40	16.70	17.40	8,208
03 Jul 18	17.40000 -0.15	17.45	17.25	17.40	1,693
02 Jul 18	17.55000 +0.40	17.55	16.90	17.15	7,117
29 Jun 18	17.15000 +0.07	17.30	17.00	17.30	1,056
28 Jun 18	17.07500 -0.17	17.30	17.00	17.20	1,766
27 Jun 18	17.25000 +0.00	17.25	17.10	17.25	1,569
26 Jun 18	17.25000 +0.10	17.30	17.10	17.30	2,010
25 Jun 18	17.15000 -0.10	17.25	16.95	17.00	2,913
22 Jun 18	17.25000 +0.08	17.45	17.10	17.10	1,294
21 Jun 18	17.17500 +0.13	17.40	17.17	17.25	790
20 Jun 18	17.05000 -0.40	17.60	17.05	17.55	1,020
19 Jun 18	17.45000 +0.35	17.60	16.80	17.10	9,531
18 Jun 18	17.10000 -0.40	17.45	17.05	17.45	3,240
15 Jun 18	17.50000 +0.15	17.60	17.50	17.55	561
14 Jun 18	17.35000 +0.00	17.40	17.10	17.20	13,682
13 Jun 18	17.35000 -0.40	17.40	17.25	17.30	6,827
12 Jun 18	17.75000 +0.50	17.85	17.10	17.40	5,681
11 Jun 18	17.25000 +0.10	17.45	17.10	17.20	4,852
08 Jun 18	17.15000 -0.65	17.75	17.10	17.75	8,897
07 Jun 18	17.80000 +1.10	17.80	16.80	16.80	13,218
06 Jun 18	16.70000 -0.30	17.25	16.70	17.15	20,261
05 Jun 18	17.00000 +0.10	17.85	17.00	17.05	30,856
04 Jun 18	16.90000 -1.10	18.25	16.85	18.05	15,941
01 Jun 18	18.00000 +0.05	18.50	17.75	17.75	7,314
31 May 18	17.95000 +0.35	18.00	17.70	17.70	5,766
30 May 18	17.60000 -0.10	17.80	17.60	17.70	7,801
29 May 18	17.70000 -0.30	18.00	17.40	18.00	8,398
28 May 18	18.00000 +0.00	18.10	17.70	18.10	7,325
25 May 18	18.00000 -0.65	18.65	17.75	18.65	10,179
24 May 18	18.65000 -0.35	19.10	18.65	19.00	6,522
23 May 18	19.00000 -0.35	19.30	18.80	19.20	2,864
22 May 18	19.35000 +0.30	19.50	19.25	19.30	1,448
18 May 18	19.05000 +0.20	19.30	18.65	18.65	1,928
17 May 18	18.85000 -0.85	19.45	18.75	19.45	3,984
16 May 18	19.70000 +0.05	19.70	19.40	19.60	1,395
15 May 18	19.65000 +0.45	19.65	19.00	19.00	4,369
14 May 18	19.20000 +0.20	19.20	18.90	19.00	8,155
11 May 18	19.00000 +0.50	19.00	18.35	18.75	30,892
10 May 18	18.50000 -0.45	18.80	17.80	18.80	5,641
09 May 18	18.95000 -0.85	19.95	18.95	19.95	11,859
08 May 18	19.80000 -0.20	20.00	19.60	19.85	2,539
07 May 18	20.00000 +0.20	20.00	19.55	19.55	4,458
04 May 18	19.80000 -0.30	20.10	19.80	19.90	607
03 May 18	20.10000 -0.10	20.40	20.10	20.20	683
02 May 18	20.20000 +0.40	20.20	19.90	20.00	1,593
30 Apr 18	19.80000 -0.60	20.40	19.80	20.40	6,706
27 Apr 18	20.40000 +0.40	20.50	20.20	20.20	3,329
26 Apr 18	20.00000 +0.30	20.10	19.75	19.75	1,451
25 Apr 18	19.70000 -1.10	20.70	19.70	20.70	6,500
24 Apr 18	20.80000 +0.10	20.90	20.40	20.70	2,503
23 Apr 18	20.70000 +0.00	20.80	20.70	20.70	394
20 Apr 18	20.70000 +0.30	20.80	20.20	20.20	3,068
19 Apr 18	20.40000 -0.40	20.90	20.30	20.90	2,592
18 Apr 18	20.80000 +0.20	20.90	20.80	20.80	1,816
17 Apr 18	20.60000 +0.10	20.90	20.10	20.30	5,423
16 Apr 18	20.50000 +0.50	20.50	20.00	20.20	3,333
13 Apr 18	20.00000 +0.00	20.40	19.75	19.85	7,749
12 Apr 18	20.00000 +0.15	20.20	19.60	19.70	2,540
11 Apr 18	19.85000 -0.35	20.40	19.45	20.30	3,542
10 Apr 18	20.20000 -0.10	20.50	20.20	20.40	2,669
09 Apr 18	20.30000 -0.10	20.80	20.00	20.20	5,545
06 Apr 18	20.40000 +0.30	20.50	20.00	20.10	3,134
05 Apr 18	20.10000 -0.10	20.30	19.80	20.30	2,593
04 Apr 18	20.20000 +0.50	20.80	19.35	19.65	12,956
03 Apr 18	19.70000 -0.30	20.30	19.70	20.30	5,869
29 Mar 18	20.00000 +0.20	20.50	19.80	19.85	4,969
28 Mar 18	19.80000 -0.20	19.90	19.75	19.90	5,735
27 Mar 18	20.00000 +0.60	20.20	19.40	19.65	14,157
26 Mar 18	19.40000 -0.60	20.20	19.30	20.20	16,778
23 Mar 18	20.00000 -0.30	20.70	19.65	20.30	12,839
22 Mar 18	20.30000 -0.70	21.60	20.10	21.30	25,069
21 Mar 18	21.00000 +0.00	21.00	20.60	20.70	6,449
20 Mar 18	21.00000 +0.20	21.40	20.50	20.60	10,068
19 Mar 18	20.80000 -1.20	22.00	20.80	21.70	28,809
16 Mar 18	22.00000 +0.50	22.00	21.30	21.40	7,199
15 Mar 18	21.50000 +0.30	21.50	21.00	21.20	27,964
14 Mar 18	21.20000 +0.70	21.20	20.40	20.50	22,756
13 Mar 18	20.50000 +1.30	20.80	19.15	19.20	57,617
12 Mar 18	19.20000 +0.55	19.20	18.40	18.55	17,792
09 Mar 18	18.65000 +0.15	18.65	18.50	18.50	1,319
08 Mar 18	18.50000 +0.10	18.65	18.40	18.40	3,202
07 Mar 18	18.40000 +0.60	18.65	18.05	18.05	20,404
06 Mar 18	17.80000 -0.20	18.00	17.80	17.90	1,078
05 Mar 18	18.00000 +0.45	18.00	17.40	17.55	6,758
02 Mar 18	17.55000 -0.55	17.90	17.35	17.90	16,296
01 Mar 18	18.10000 -0.15	18.45	18.05	18.45	2,918
28 Feb 18	18.25000 +0.25	18.25	17.50	17.80	14,231
27 Feb 18	18.00000 +0.00	18.00	17.75	18.00	1,739
26 Feb 18	18.00000 +0.10	18.15	17.85	18.00	489
23 Feb 18	17.90000 +0.40	18.00	17.50	17.50	11,646
22 Feb 18	17.50000 +0.05	17.50	17.40	17.45	1,363
21 Feb 18	17.45000 +0.20	17.50	17.15	17.45	2,318
20 Feb 18	17.25000 -0.20	17.55	17.20	17.30	4,753
19 Feb 18	17.45000 +0.35	17.55	17.25	17.25	5,352
16 Feb 18	17.10000 -0.10	17.30	17.10	17.30	2,625
15 Feb 18	17.20000 +0.10	17.35	17.15	17.20	5,619
14 Feb 18	17.10000 -0.20	17.50	17.00	17.40	2,845
13 Feb 18	17.30000 -0.20	17.30	17.05	17.20	1,033
12 Feb 18	17.50000 +0.50	17.50	17.00	17.35	2,168
09 Feb 18	17.00000 -0.10	17.25	16.75	16.90	10,416
08 Feb 18	17.10000 -0.75	17.85	17.05	17.85	4,663
07 Feb 18	17.85000 +1.35	17.85	16.70	16.70	5,870
06 Feb 18	16.50000 -0.95	17.55	16.50	17.00	16,941
05 Feb 18	17.45000 -0.30	17.70	16.70	17.50	21,776
02 Feb 18	17.75000 -0.05	17.90	17.60	17.60	5,307
01 Feb 18	17.80000 -0.90	18.65	17.75	18.65	9,191
31 Jan 18	18.70000 +0.40	18.80	18.25	18.45	1,849
30 Jan 18	18.30000 -0.90	18.95	18.30	18.95	5,269
29 Jan 18	19.20000 +0.35	19.20	18.80	18.80	8,006
26 Jan 18	18.85000 +0.00	19.00	18.70	18.70	1,659
25 Jan 18	18.85000 -0.25	19.20	18.85	19.00	3,874
24 Jan 18	19.10000 -0.10	19.50	19.00	19.50	1,934
23 Jan 18	19.20000 -0.05	19.50	19.20	19.30	7,221
22 Jan 18	19.25000 +0.60	19.50	18.75	18.75	6,139
19 Jan 18	18.65000 +0.20	18.65	18.35	18.45	6,852
18 Jan 18	18.45000 -0.35	18.85	18.15	18.85	12,704
17 Jan 18	18.80000 -0.35	19.10	18.80	18.95	2,315
16 Jan 18	19.15000 +0.15	19.20	19.05	19.15	2,829
15 Jan 18	19.00000 -0.25	19.55	18.75	19.25	11,362
12 Jan 18	19.25000 -0.15	19.50	19.25	19.50	1,779
11 Jan 18	19.40000 -0.10	19.70	19.40	19.60	10,830
10 Jan 18	19.50000 -0.30	19.90	19.40	19.75	6,813
09 Jan 18	19.80000 -0.05	20.10	19.65	19.65	35,993
08 Jan 18	19.85000 +0.25	20.00	19.55	19.75	11,590
05 Jan 18	19.60000 +0.35	19.75	19.30	19.30	10,566
04 Jan 18	19.25000 +0.40	20.10	18.65	18.70	20,944
03 Jan 18	18.85000 +0.70	18.90	18.20	18.30	10,699
02 Jan 18	18.15000 -0.16	18.45	18.05	18.45	1,489
29 Dec 17	18.30500 -0.03	18.48	18.26	18.27	1,045
28 Dec 17	18.33500 -0.07	18.50	18.27	18.40	470
27 Dec 17	18.40000 -0.25	18.68	18.27	18.68	5,593
22 Dec 17	18.65000 +0.23	18.69	18.27	18.27	7,320
21 Dec 17	18.42000 -0.33	18.74	18.42	18.74	4,843
20 Dec 17	18.75000 +0.42	18.78	18.38	18.38	5,514
19 Dec 17	18.32500 +0.13	18.47	18.20	18.41	1,051
18 Dec 17	18.19500 +0.04	18.40	18.17	18.18	2,421
15 Dec 17	18.15500 +0.05	18.32	18.11	18.11	1,571
14 Dec 17	18.11000 -0.11	18.37	18.11	18.37	1,167
13 Dec 17	18.22500 +0.10	18.25	18.13	18.13	426
12 Dec 17	18.12000 -0.35	18.34	18.10	18.22	5,458
11 Dec 17	18.47000 -0.09	18.61	18.16	18.60	4,909
08 Dec 17	18.56000 +0.26	18.94	18.31	18.52	15,337
07 Dec 17	18.30000 +0.14	18.38	18.10	18.10	8,390
06 Dec 17	18.15500 +0.41	18.25	17.70	17.70	29,187
05 Dec 17	17.75000 -0.24	17.86	17.64	17.82	3,795
04 Dec 17	17.99000 +0.24	18.00	17.60	17.70	9,223
01 Dec 17	17.75000 -0.05	17.88	17.59	17.88	2,779
30 Nov 17	17.80000 -0.02	17.80	17.57	17.61	8,262
29 Nov 17	17.82000 +0.18	17.90	17.46	17.90	12,313
28 Nov 17	17.63500 -0.20	17.99	17.57	17.99	4,539
27 Nov 17	17.84000 +0.76	17.84	16.90	17.00	10,871
24 Nov 17	17.08000 +0.08	17.25	16.90	17.05	5,162
23 Nov 17	17.00000 -0.64	17.66	17.00	17.61	13,649
22 Nov 17	17.63500 -0.26	17.85	17.63	17.85	1,414
21 Nov 17	17.90000 -0.01	17.98	17.83	17.95	2,291
20 Nov 17	17.91000 -0.20	18.26	17.90	17.90	4,549
17 Nov 17	18.11000 +0.23	18.20	17.95	18.05	3,680
16 Nov 17	17.88500 +0.01	18.16	17.89	18.05	4,284
15 Nov 17	17.87500 -0.25	18.45	17.85	18.42	12,211
14 Nov 17	18.12000 +0.44	18.34	17.42	17.42	7,860
13 Nov 17	17.68000 +0.05	17.80	17.54	17.61	12,646
10 Nov 17	17.63500 -1.52	19.00	17.20	18.99	56,073
09 Nov 17	19.15500 -0.34	19.50	18.95	19.50	9,416
08 Nov 17	19.50000 +0.03	19.64	19.40	19.41	6,380
07 Nov 17	19.46500 -0.63	20.15	19.47	20.00	8,930
06 Nov 17	20.09000 +0.21	20.10	19.81	19.81	5,123
03 Nov 17	19.88000 +0.46	19.94	19.56	19.80	9,443
02 Nov 17	19.41500 -0.53	20.00	19.42	19.99	14,656
01 Nov 17	19.94500 +0.48	19.94	19.41	19.41	5,215
30 Oct 17	19.47000 +0.17	19.65	19.33	19.34	7,840
27 Oct 17	19.29500 -0.39	19.99	19.03	19.89	18,100
26 Oct 17	19.68000 -0.27	20.10	19.40	19.80	41,588
25 Oct 17	19.95500 -0.23	20.34	19.90	20.15	30,679
24 Oct 17	20.18500 +0.03	20.18	19.80	19.93	31,607
23 Oct 17	20.15000 +0.30	20.47	20.00	20.10	22,775
20 Oct 17	19.85000 +0.06	19.97	19.70	19.70	8,438
19 Oct 17	19.79500 -0.06	20.09	19.75	19.98	20,146
18 Oct 17	19.85000 +0.47	20.25	19.34	19.34	52,007
17 Oct 17	19.38000 +0.32	19.38	18.88	19.10	22,510
16 Oct 17	19.05500 +0.39	19.06	18.70	18.70	18,830
13 Oct 17	18.67000 -0.17	18.85	18.57	18.85	2,317
12 Oct 17	18.84500 -0.16	19.00	18.70	19.00	2,522
11 Oct 17	19.00000 +0.17	19.08	18.85	18.85	3,420
10 Oct 17	18.82500 -0.18	19.28	18.75	18.95	10,396
09 Oct 17	19.00500 -0.09	19.38	18.84	18.84	10,958
06 Oct 17	19.09500 +0.94	19.09	18.06	18.06	31,117
05 Oct 17	18.15000 -1.24	19.26	18.15	19.20	22,580
04 Oct 17	19.39000 +0.07	19.50	19.25	19.50	5,074
02 Oct 17	19.32000 +0.52	19.50	19.00	19.00	12,557
29 Sep 17	18.80000 +0.14	18.90	18.53	18.85	12,896
28 Sep 17	18.66000 +0.20	18.85	18.57	18.64	5,290
27 Sep 17	18.45500 -0.05	18.85	18.39	18.55	8,361
26 Sep 17	18.50000 -0.49	18.98	18.50	18.98	6,990
25 Sep 17	18.99000 +0.39	19.00	18.67	18.95	11,953
22 Sep 17	18.60000 -0.27	19.00	18.60	18.80	18,462
21 Sep 17	18.87500 +0.88	18.92	17.82	18.00	30,804
20 Sep 17	17.99500 +0.01	18.00	17.66	17.99	11,598
19 Sep 17	17.98500 +0.49	18.00	17.50	17.50	14,751
18 Sep 17	17.50000 +0.10	17.50	17.30	17.40	6,506
15 Sep 17	17.40000 +0.50	17.50	17.18	17.22	20,141
14 Sep 17	16.89500 +0.36	17.10	16.50	16.50	10,573
13 Sep 17	16.53000 -0.03	16.75	16.42	16.42	7,024
12 Sep 17	16.56000 -0.34	16.98	16.56	16.98	7,365
11 Sep 17	16.90000 +0.80	16.90	16.13	16.31	17,467
08 Sep 17	16.10000 -0.98	17.06	16.10	17.02	27,559
07 Sep 17	17.08000 +0.26	17.25	16.83	16.83	6,219
06 Sep 17	16.82000 -0.20	17.00	16.82	16.94	8,801
05 Sep 17	17.02000 +0.03	17.08	16.80	16.90	6,621
04 Sep 17	16.98500 -0.39	17.32	16.85	17.32	9,230
01 Sep 17	17.37000 -0.08	17.90	17.00	17.40	35,967
31 Aug 17	17.45000 +0.59	17.73	16.59	16.78	81,763
30 Aug 17	16.86500 +0.77	16.86	15.95	15.95	39,864
29 Aug 17	16.09000 +0.09	16.09	15.65	15.80	13,277
28 Aug 17	16.00000 -0.05	16.00	15.92	16.00	1,033
25 Aug 17	16.04500 +0.07	16.20	15.90	15.95	4,829
24 Aug 17	15.98000 +0.00	16.03	15.77	15.80	5,441
23 Aug 17	15.98000 +0.07	15.99	15.89	15.98	3,275
22 Aug 17	15.90500 -0.05	16.10	15.73	16.10	3,799
21 Aug 17	15.95000 +0.01	16.05	15.80	16.05	3,803
18 Aug 17	15.94000 -0.09	16.08	15.86	16.00	6,126
17 Aug 17	16.03000 +0.11	16.19	15.97	16.19	3,230
16 Aug 17	15.92000 -0.08	16.20	15.81	15.81	4,637
15 Aug 17	16.00000 +0.32	16.00	15.70	15.77	2,154
14 Aug 17	15.68000 +0.12	16.14	15.50	15.50	8,527
11 Aug 17	15.56000 -0.24	15.75	15.45	15.57	10,724
10 Aug 17	15.80500 -0.49	16.35	15.51	16.35	6,431
09 Aug 17	16.29000 -0.32	16.65	16.29	16.65	15,799
08 Aug 17	16.61000 +0.01	16.70	16.52	16.60	15,177
07 Aug 17	16.60000 +0.22	16.65	16.40	16.40	29,713
04 Aug 17	16.38000 +0.58	16.50	15.60	15.60	15,048
03 Aug 17	15.80000 -0.20	15.97	15.70	15.94	2,471
02 Aug 17	16.00000 -0.22	16.02	15.85	16.02	9,419
01 Aug 17	16.22000 -0.17	16.45	15.65	16.45	21,310
31 Jul 17	16.39000 -0.20	16.55	16.39	16.55	14,446
28 Jul 17	16.59000 +0.18	16.59	16.21	16.41	15,557
27 Jul 17	16.41000 +0.02	16.59	16.22	16.40	21,899
26 Jul 17	16.39000 +0.80	16.45	15.30	15.30	37,370
25 Jul 17	15.58500 +0.30	15.61	15.25	15.25	9,103
24 Jul 17	15.28500 +0.03	15.37	15.25	15.37	2,732
21 Jul 17	15.25000 +0.32	15.31	15.08	15.08	8,625
20 Jul 17	14.93000 -0.09	15.10	14.90	15.01	745
19 Jul 17	15.01500 +0.12	15.07	14.99	14.99	1,621
18 Jul 17	14.90000 -0.17	15.21	14.90	15.15	9,029
17 Jul 17	15.07000 +0.14	15.23	15.00	15.00	15,225
14 Jul 17	14.93000 -0.05	15.00	14.85	14.85	6,129
13 Jul 17	14.97500 +0.04	15.00	14.95	15.00	2,521
12 Jul 17	14.93500 -0.01	15.00	14.79	14.95	5,411
11 Jul 17	14.95000 +0.65	14.95	14.30	14.39	34,530
10 Jul 17	14.30000 +0.00	14.52	14.30	14.31	14,155
07 Jul 17	14.30000 +0.07	14.30	14.30	14.30	722
06 Jul 17	14.23500 -0.07	14.44	14.23	14.30	2,632
05 Jul 17	14.30000 -0.04	14.43	14.30	14.30	616
04 Jul 17	14.34000 +0.02	14.44	14.30	14.44	7,602
03 Jul 17	14.32000 -0.05	14.43	14.32	14.43	1,502
30 Jun 17	14.37000 +0.01	14.44	14.25	14.31	4,323
29 Jun 17	14.36500 -0.24	14.79	14.35	14.56	6,910
28 Jun 17	14.60000 -0.30	14.78	14.59	14.78	9,389
27 Jun 17	14.89500 +0.34	14.90	14.45	14.55	14,054
26 Jun 17	14.56000 -0.34	15.10	14.55	15.10	6,688
23 Jun 17	14.90000 -0.15	15.10	14.90	15.01	7,487
22 Jun 17	15.05000 -0.08	15.20	15.05	15.20	5,281
21 Jun 17	15.13000 -0.07	15.32	15.13	15.30	10,245
20 Jun 17	15.20000 -0.23	15.61	15.20	15.61	12,605
19 Jun 17	15.42500 -0.23	15.77	15.41	15.64	15,067
16 Jun 17	15.66000 -0.03	15.82	15.65	15.65	9,128
15 Jun 17	15.68500 -0.03	15.86	15.69	15.86	4,163
14 Jun 17	15.71500 +0.20	15.98	15.65	15.65	11,088
13 Jun 17	15.51000 -0.15	15.65	15.51	15.55	4,765
12 Jun 17	15.66000 -0.12	15.85	15.65	15.85	5,408
09 Jun 17	15.78000 +0.13	15.90	15.75	15.75	4,789
08 Jun 17	15.65000 -0.08	15.84	15.63	15.75	6,874
07 Jun 17	15.72500 -0.38	15.85	15.60	15.85	12,184
06 Jun 17	16.10000 +0.22	16.10	15.89	15.89	16,268
02 Jun 17	15.88500 +0.46	15.89	15.36	15.49	34,829
01 Jun 17	15.42500 +0.15	15.50	15.13	15.13	14,236
31 May 17	15.27500 -0.41	15.92	15.27	15.80	47,303
30 May 17	15.68500 -0.02	15.85	15.56	15.60	22,308
29 May 17	15.71000 +0.79	15.71	14.95	15.00	19,065
26 May 17	14.92000 +0.03	15.12	14.81	14.99	13,323
25 May 17	14.88500 -0.05	14.99	14.81	14.98	1,565
24 May 17	14.94000 +0.10	15.10	14.70	14.84	13,405
23 May 17	14.84000 +0.19	14.88	14.70	14.79	5,017
22 May 17	14.65500 +0.05	14.75	14.52	14.75	8,086
19 May 17	14.60000 +0.50	14.60	14.10	14.10	24,424
18 May 17	14.10000 -0.03	14.19	13.92	14.19	9,530
17 May 17	14.13500 -0.18	14.30	14.06	14.28	14,933
16 May 17	14.31000 -0.19	14.50	14.26	14.50	9,300
15 May 17	14.50000 +0.44	14.69	14.00	14.00	59,816
12 May 17	14.05500 +0.14	14.24	14.00	14.00	3,814
11 May 17	13.91500 -0.14	14.19	13.91	14.10	2,545
10 May 17	14.05000 -0.15	14.30	14.00	14.19	11,236
09 May 17	14.20000 +0.05	14.27	14.15	14.25	2,433
08 May 17	14.15000 +0.05	14.27	14.10	14.12	2,916
05 May 17	14.10000 +0.03	14.27	14.06	14.10	3,983
04 May 17	14.07000 -0.10	14.20	14.07	14.18	1,228
03 May 17	14.17000 +0.10	14.18	14.03	14.07	3,725
02 May 17	14.07000 +0.07	14.15	14.06	14.13	6,863
28 Apr 17	14.00000 -0.01	14.12	14.00	14.00	8,689
27 Apr 17	14.00500 +0.00	14.05	14.00	14.05	3,128
26 Apr 17	14.00500 -0.28	14.30	14.01	14.16	11,102
25 Apr 17	14.29000 +0.04	14.30	14.29	14.30	670
24 Apr 17	14.25000 +0.01	14.30	14.20	14.25	4,350
21 Apr 17	14.24500 -0.09	14.35	14.24	14.35	87
20 Apr 17	14.33000 +0.10	14.40	14.23	14.23	2,198
19 Apr 17	14.22500 +0.07	14.30	14.08	14.10	5,457
18 Apr 17	14.15500 -0.05	14.30	14.15	14.15	1,007
13 Apr 17	14.20500 -0.15	14.40	14.15	14.26	6,650
12 Apr 17	14.35500 +0.11	14.35	14.06	14.25	7,852
11 Apr 17	14.24000 -0.56	14.76	14.10	14.70	5,504
10 Apr 17	14.80000 +0.01	14.91	14.70	14.80	1,825
07 Apr 17	14.79500 +0.05	14.80	14.70	14.80	7,171
06 Apr 17	14.75000 -0.16	14.90	14.73	14.85	2,133
05 Apr 17	14.91500 +0.39	14.91	14.32	14.64	16,367
04 Apr 17	14.52500 +0.17	14.60	14.40	14.60	4,835
03 Apr 17	14.35000 -0.10	14.71	14.08	14.50	10,014
31 Mar 17	14.45500 +0.82	14.50	13.75	13.75	17,261
30 Mar 17	13.63000 -0.39	14.01	13.51	14.01	18,290
29 Mar 17	14.01500 -0.09	14.35	13.70	14.10	22,572
28 Mar 17	14.10500 +0.00	14.32	14.10	14.10	13,279
27 Mar 17	14.10000 -0.03	14.32	14.10	14.32	1,559
24 Mar 17	14.13000 +0.14	14.30	14.05	14.05	9,904
23 Mar 17	13.99500 +0.05	14.18	13.90	13.90	6,276
22 Mar 17	13.95000 -0.03	13.95	13.78	13.90	11,239
21 Mar 17	13.97500 -0.02	14.10	13.91	14.00	6,953
20 Mar 17	14.00000 -0.15	14.19	13.93	14.05	8,159
17 Mar 17	14.15000 -0.25	14.49	14.02	14.49	18,507
16 Mar 17	14.40000 -0.11	14.50	14.30	14.49	10,362
15 Mar 17	14.50500 -0.03	14.75	14.49	14.75	2,403
14 Mar 17	14.53500 -0.08	14.74	14.53	14.65	6,618
13 Mar 17	14.61500 -0.03	14.82	14.59	14.60	14,477
10 Mar 17	14.64000 -0.02	14.72	14.64	14.64	2,883
09 Mar 17	14.66000 -0.14	14.70	14.66	14.70	1,002
08 Mar 17	14.79500 +0.11	14.80	14.64	14.64	1,850
07 Mar 17	14.68500 +0.05	14.75	14.64	14.64	2,346
06 Mar 17	14.64000 -0.15	14.80	14.64	14.77	7,709
03 Mar 17	14.79000 -0.26	15.10	14.76	15.10	7,338
02 Mar 17	15.04500 +0.05	15.19	15.00	15.19	4,082
01 Mar 17	15.00000 +0.00	15.23	15.00	15.07	10,512
28 Feb 17	15.00000 -0.05	15.15	15.00	15.00	6,142
27 Feb 17	15.05000 +0.02	15.16	15.05	15.16	3,505
24 Feb 17	15.03000 -0.11	15.11	15.01	15.11	2,707
23 Feb 17	15.14000 -0.13	15.27	15.14	15.27	3,036
22 Feb 17	15.27000 +0.07	15.35	15.20	15.20	1,731
21 Feb 17	15.20500 -0.02	15.38	15.20	15.38	3,255
20 Feb 17	15.22500 +0.14	15.30	15.15	15.20	2,207
17 Feb 17	15.09000 -0.02	15.28	15.02	15.12	7,646
16 Feb 17	15.11000 +0.09	15.38	15.10	15.15	3,547
15 Feb 17	15.02000 -0.29	15.45	15.02	15.32	6,910
14 Feb 17	15.31000 +0.41	15.35	14.82	14.85	7,990
13 Feb 17	14.90000 -0.08	15.03	14.85	14.85	10,250
10 Feb 17	14.97500 -0.13	15.20	14.85	15.20	1,873
09 Feb 17	15.10000 -0.13	15.17	15.02	15.12	5,968
08 Feb 17	15.23000 -0.01	15.27	15.10	15.22	4,070
07 Feb 17	15.24000 +0.48	15.30	14.94	14.94	1,874
06 Feb 17	14.75500 +0.15	14.91	14.75	14.75	7,363
03 Feb 17	14.60000 -0.66	15.40	14.51	15.40	30,712
02 Feb 17	15.26000 -0.16	15.60	15.26	15.45	2,271
01 Feb 17	15.42000 +0.02	15.60	15.40	15.40	5,747
31 Jan 17	15.40500 -0.20	15.80	15.40	15.58	4,458
30 Jan 17	15.60500 +0.00	15.60	15.60	15.60	696
27 Jan 17	15.60000 -0.11	15.93	15.55	15.73	6,862
26 Jan 17	15.71500 -0.23	16.30	15.70	16.18	10,468
25 Jan 17	15.95000 +0.14	15.97	15.95	15.97	300
24 Jan 17	15.81500 +0.00	15.99	15.74	15.86	6,790
23 Jan 17	15.81000 -0.20	16.03	15.81	16.00	2,178
20 Jan 17	16.01500 -0.10	16.25	15.97	16.19	5,214
19 Jan 17	16.11500 +0.22	16.36	15.75	15.99	10,616
18 Jan 17	15.90000 -0.16	16.27	15.70	16.15	8,138
17 Jan 17	16.06000 -0.44	16.58	16.06	16.31	3,909
16 Jan 17	16.50000 -0.39	16.82	16.31	16.82	8,866
13 Jan 17	16.89000 +0.89	16.99	16.33	16.33	21,537
12 Jan 17	16.00000 -0.21	16.31	16.00	16.21	3,349
11 Jan 17	16.21000 +0.26	16.21	15.90	16.00	5,616
10 Jan 17	15.95000 -0.57	16.59	15.81	16.59	15,152
09 Jan 17	16.52000 +0.52	16.65	15.96	15.96	25,573
06 Jan 17	16.00000 +0.91	16.00	15.10	15.10	4,840
05 Jan 17	15.08500 +0.11	15.22	14.99	14.99	6,590
04 Jan 17	14.97000 +0.20	14.97	14.75	14.75	5,684
03 Jan 17	14.77500 -0.11	14.99	14.70	14.99	912
02 Jan 17	14.88000 -0.05	15.12	14.73	15.00	6,085
30 Dec 16	14.93000 +0.18	14.95	14.76	14.89	2,565
29 Dec 16	14.75000 -0.20	15.00	14.74	15.00	9,052
28 Dec 16	14.95000 +0.24	15.00	14.74	14.86	10,870
27 Dec 16	14.71000 +0.26	14.74	14.44	14.65	1,941
23 Dec 16	14.45000 +0.15	14.66	14.41	14.41	6,530
22 Dec 16	14.30000 -0.53	14.98	14.30	14.98	20,979
21 Dec 16	14.83000 +0.04	14.94	14.80	14.80	3,153
20 Dec 16	14.79000 +0.19	14.90	14.79	14.81	7,971
19 Dec 16	14.60000 -0.09	14.85	14.50	14.70	10,149
16 Dec 16	14.68500 -0.30	15.14	14.60	14.84	13,436
15 Dec 16	14.98500 +0.18	15.10	14.86	14.98	6,098
14 Dec 16	14.80000 -0.06	14.99	14.70	14.99	19,368
13 Dec 16	14.86500 +0.05	15.00	14.76	14.95	9,415
12 Dec 16	14.82000 +0.07	15.01	14.77	15.01	9,824
09 Dec 16	14.74500 +0.06	14.99	14.67	14.70	28,611
08 Dec 16	14.68500 +0.19	14.70	14.59	14.60	27,234
07 Dec 16	14.50000 +0.18	14.55	14.30	14.30	25,760
06 Dec 16	14.32500 -0.01	14.40	14.30	14.40	1,959
05 Dec 16	14.33500 +0.03	14.40	14.25	14.25	731
02 Dec 16	14.30000 -0.10	14.40	14.20	14.33	7,269
01 Dec 16	14.40000 -0.03	14.59	14.40	14.50	5,856
30 Nov 16	14.42500 -0.18	14.55	14.40	14.51	1,421
29 Nov 16	14.60000 +0.10	14.60	14.50	14.51	4,285
28 Nov 16	14.50000 -0.04	14.60	14.40	14.54	16,353
25 Nov 16	14.54000 -0.03	14.55	14.34	14.55	7,105
24 Nov 16	14.57000 -0.16	14.71	14.51	14.71	4,424
23 Nov 16	14.73500 -0.09	14.90	14.70	14.80	8,004
22 Nov 16	14.82500 +0.02	15.01	14.70	14.83	5,472
21 Nov 16	14.80500 -0.19	15.00	14.79	14.81	4,820
18 Nov 16	15.00000 +0.05	15.15	14.83	14.95	2,087
17 Nov 16	14.95000 +0.25	14.95	14.50	14.70	9,784
16 Nov 16	14.70000 -0.18	14.95	14.70	14.95	4,999
15 Nov 16	14.87500 -0.27	15.24	14.80	15.24	3,865
14 Nov 16	15.14500 +0.20	15.19	14.95	15.19	477
11 Nov 16	14.95000 -0.77	15.75	14.49	15.75	23,063
10 Nov 16	15.72000 +0.80	15.72	14.94	14.94	3,691
09 Nov 16	14.92500 -0.20	15.19	14.93	15.05	5,399
08 Nov 16	15.13000 -0.09	15.30	15.10	15.30	1,768
07 Nov 16	15.22000 +0.19	15.35	15.10	15.10	2,570
04 Nov 16	15.03500 -0.23	15.20	15.00	15.20	5,145
03 Nov 16	15.26000 -0.06	15.26	15.20	15.20	3,346
02 Nov 16	15.32000 -0.09	15.60	15.20	15.20	3,982
01 Nov 16	15.41000 -0.19	15.64	15.41	15.64	710
31 Oct 16	15.60000 +0.20	15.74	15.30	15.30	810
28 Oct 16	15.40000 +0.09	15.40	15.15	15.30	1,909
27 Oct 16	15.31500 +0.12	15.45	15.20	15.35	1,793
26 Oct 16	15.19500 -0.11	15.31	15.01	15.30	4,045
25 Oct 16	15.30500 -0.19	15.89	15.31	15.89	4,926
24 Oct 16	15.49500 -0.61	16.09	15.35	16.09	8,890
21 Oct 16	16.10000 -0.24	16.50	16.06	16.50	9,846
20 Oct 16	16.34000 +0.09	16.45	16.30	16.30	2,513
19 Oct 16	16.24500 -0.11	16.31	16.25	16.31	1,757
18 Oct 16	16.36000 -0.04	16.48	16.30	16.31	744
17 Oct 16	16.40000 -0.06	16.85	16.25	16.85	5,626
14 Oct 16	16.45500 +0.14	16.80	16.25	16.25	4,480
13 Oct 16	16.32000 +0.27	16.32	16.00	16.05	22,289
12 Oct 16	16.05000 +0.05	16.06	15.82	15.82	15,169
11 Oct 16	16.00000 +0.07	16.00	15.88	15.99	2,598
10 Oct 16	15.93000 +0.16	16.00	15.56	15.56	4,779
07 Oct 16	15.77000 +0.32	15.77	15.44	15.49	4,291
06 Oct 16	15.45000 +0.05	15.60	15.20	15.50	9,797
05 Oct 16	15.40000 -0.17	15.57	15.27	15.55	8,103
04 Oct 16	15.57000 -0.06	15.70	15.56	15.70	2,593
30 Sep 16	15.63000 +0.51	15.68	14.99	15.08	3,335
29 Sep 16	15.12000 -0.09	15.43	15.06	15.39	4,288
28 Sep 16	15.21000 +0.16	15.28	14.98	15.00	4,795
27 Sep 16	15.05000 +0.20	15.09	14.98	15.06	2,469
26 Sep 16	14.85000 -0.14	15.08	14.85	15.08	2,056
23 Sep 16	14.99500 +0.07	14.99	14.85	14.90	4,236
22 Sep 16	14.92500 -0.22	15.20	14.90	15.16	3,424
21 Sep 16	15.15000 -0.04	15.29	15.15	15.29	305
20 Sep 16	15.18500 +0.24	15.19	14.95	14.95	2,211
19 Sep 16	14.94500 +0.09	14.99	14.80	14.88	671
16 Sep 16	14.85000 -0.19	15.01	14.85	14.99	3,999
15 Sep 16	15.04000 +0.10	15.04	14.87	14.98	6,736
14 Sep 16	14.94500 -0.55	15.45	14.88	15.45	8,215
13 Sep 16	15.49000 -0.02	15.70	15.45	15.45	1,081
12 Sep 16	15.50500 -0.27	15.76	15.51	15.76	3,023
09 Sep 16	15.77000 -0.39	16.10	15.77	16.10	9,054
08 Sep 16	16.15500 +0.21	16.20	15.93	15.95	4,536
07 Sep 16	15.95000 -0.09	16.06	15.95	16.03	1,383
06 Sep 16	16.03500 -0.03	16.09	15.99	15.99	624
05 Sep 16	16.07000 +0.25	16.09	15.90	15.91	2,502
02 Sep 16	15.82000 -0.50	16.25	15.66	16.25	6,939
01 Sep 16	16.32000 +0.00	16.32	16.06	16.06	159
31 Aug 16	16.31500 +0.11	16.32	16.19	16.23	1,540
30 Aug 16	16.20000 +0.26	16.40	16.16	16.20	4,505
29 Aug 16	15.94000 +0.01	16.30	15.93	16.30	4,659
26 Aug 16	15.93000 -0.20	16.32	15.92	16.09	2,658
25 Aug 16	16.13500 -0.18	16.16	15.99	16.10	2,132
24 Aug 16	16.32000 +0.68	16.40	15.90	15.90	19,193
23 Aug 16	15.64000 +0.16	15.68	15.49	15.50	4,625
22 Aug 16	15.47500 -0.31	15.80	15.48	15.80	3,755
19 Aug 16	15.79000 -0.19	15.94	15.79	15.90	1,648
18 Aug 16	15.97500 -0.13	16.10	15.98	16.10	1,370
17 Aug 16	16.10000 +0.05	16.15	15.90	16.15	1,385
16 Aug 16	16.05000 -0.49	16.65	15.99	16.55	14,466
15 Aug 16	16.54000 +0.03	16.75	16.50	16.74	7,929
12 Aug 16	16.51000 -0.09	16.90	16.51	16.66	12,814
11 Aug 16	16.60000 +0.10	16.66	16.50	16.55	4,782
10 Aug 16	16.50000 +0.01	16.55	16.19	16.53	5,902
09 Aug 16	16.49000 +0.26	16.49	16.06	16.35	14,665
08 Aug 16	16.23000 +0.00	16.55	16.22	16.30	11,022
05 Aug 16	16.23000 +0.85	16.25	15.61	15.61	31,136
04 Aug 16	15.38000 -0.06	15.60	15.23	15.60	1,149
03 Aug 16	15.44500 +0.05	15.59	15.24	15.40	2,409
02 Aug 16	15.40000 -0.40	15.90	15.32	15.80	3,660
01 Aug 16	15.79500 +0.28	16.00	15.77	15.85	9,297
29 Jul 16	15.51000 +0.06	15.75	15.45	15.50	3,612
28 Jul 16	15.45000 +0.15	15.79	15.13	15.37	18,611
27 Jul 16	15.29500 +0.71	15.30	14.81	14.90	7,159
26 Jul 16	14.58500 -0.51	15.00	14.56	15.00	12,850
25 Jul 16	15.09500 -0.43	15.65	15.10	15.63	10,428
22 Jul 16	15.53000 +0.11	15.75	15.30	15.30	4,391
21 Jul 16	15.42000 -0.22	15.76	15.42	15.64	4,184
20 Jul 16	15.64000 -0.16	16.05	15.56	16.00	8,284
19 Jul 16	15.80000 +0.20	16.24	15.65	15.86	24,624
18 Jul 16	15.60000 +1.25	15.80	14.50	14.50	20,839
15 Jul 16	14.35000 -0.05	14.49	14.35	14.40	2,160
14 Jul 16	14.40000 +0.19	14.41	14.30	14.40	1,017
13 Jul 16	14.21000 -0.14	14.39	14.20	14.20	2,297
12 Jul 16	14.34500 -0.15	14.50	14.08	14.50	9,740
11 Jul 16	14.50000 +0.02	14.50	14.05	14.30	14,279
08 Jul 16	14.48000 +1.18	14.80	13.22	13.31	11,943
07 Jul 16	13.29500 +0.07	13.30	13.22	13.25	2,482
06 Jul 16	13.22500 -0.02	13.40	13.19	13.40	6,297
05 Jul 16	13.25000 +0.06	13.51	13.19	13.19	11,886
04 Jul 16	13.19500 +0.18	13.19	13.02	13.10	3,059
01 Jul 16	13.01000 -0.06	13.07	13.00	13.07	2,222
30 Jun 16	13.07000 -0.06	13.19	13.05	13.18	3,649
29 Jun 16	13.12500 -0.06	13.30	13.06	13.30	3,386
28 Jun 16	13.18000 +0.14	13.31	13.06	13.06	7,365
27 Jun 16	13.04000 +0.04	13.23	12.95	13.11	13,174
24 Jun 16	13.00000 -0.17	13.19	12.60	12.85	24,056
23 Jun 16	13.17000 +0.22	13.19	12.86	13.06	4,283
22 Jun 16	12.95000 -0.08	13.15	12.85	13.15	20,600
21 Jun 16	13.03000 +0.00	13.25	12.95	13.24	19,951
20 Jun 16	13.03000 -0.23	13.51	13.03	13.40	23,331
17 Jun 16	13.26000 +0.08	13.40	13.07	13.40	5,624
16 Jun 16	13.18000 -0.14	13.30	13.18	13.30	3,163
15 Jun 16	13.32000 -0.08	13.59	13.32	13.59	4,069
14 Jun 16	13.40000 -0.11	13.60	13.35	13.45	12,489
13 Jun 16	13.51000 +0.16	13.66	13.23	13.50	19,512
10 Jun 16	13.35000 -0.05	13.63	13.35	13.56	11,525
09 Jun 16	13.40000 +0.07	13.60	13.35	13.60	9,401
08 Jun 16	13.33000 +0.18	13.56	13.16	13.16	7,998
07 Jun 16	13.15000 +0.01	13.24	13.04	13.07	11,402
06 Jun 16	13.13500 -0.05	13.31	12.95	13.25	5,328
03 Jun 16	13.18500 +0.13	13.35	13.11	13.30	13,962
02 Jun 16	13.06000 +0.14	13.19	12.80	12.80	37,288
01 Jun 16	12.92500 +0.07	13.10	12.63	13.00	27,254
31 May 16	12.85000 -0.25	13.39	12.85	13.14	70,436
30 May 16	13.10000 -0.17	13.25	13.03	13.16	1,952
27 May 16	13.27500 +0.15	13.35	13.03	13.35	3,633
26 May 16	13.12000 -0.50	13.60	13.02	13.60	5,945
25 May 16	13.62000 +0.56	13.62	13.10	13.10	7,885
24 May 16	13.05500 +0.03	13.22	13.01	13.19	9,333
23 May 16	13.02500 -0.38	13.45	13.01	13.45	13,181
20 May 16	13.40000 +0.00	13.60	13.38	13.60	4,114
19 May 16	13.40000 -0.11	13.69	13.40	13.45	4,241
18 May 16	13.50500 -0.13	13.85	13.45	13.50	13,827
17 May 16	13.63000 +0.03	13.80	13.50	13.59	4,632
13 May 16	13.60000 -0.14	13.80	13.56	13.61	6,101
12 May 16	13.74000 +0.44	13.75	13.30	13.35	11,317
11 May 16	13.30000 +0.09	13.35	13.02	13.20	4,880
10 May 16	13.21000 +0.21	13.41	13.20	13.20	7,451
09 May 16	13.00000 -0.20	13.26	13.00	13.26	7,221
06 May 16	13.20000 -0.10	13.30	13.19	13.29	2,750
05 May 16	13.29500 -0.20	13.50	13.30	13.50	3,197
04 May 16	13.50000 -0.31	13.82	13.50	13.82	3,793
03 May 16	13.81500 -0.16	14.16	13.62	14.16	7,156
02 May 16	13.98000 -0.22	14.30	13.95	14.30	4,425
29 Apr 16	14.20000 +0.45	14.21	13.81	13.85	3,952
28 Apr 16	13.75000 +0.09	13.85	13.61	13.61	2,541
27 Apr 16	13.66000 -0.08	13.85	13.61	13.70	2,955
26 Apr 16	13.74000 +0.03	13.80	13.61	13.70	2,993
25 Apr 16	13.71000 +0.07	13.80	13.51	13.65	11,316
22 Apr 16	13.64000 -0.71	14.35	13.36	14.35	16,924
21 Apr 16	14.35000 +0.08	14.35	14.09	14.20	2,972
20 Apr 16	14.27000 -0.06	14.45	14.27	14.40	2,084
19 Apr 16	14.33000 -0.22	14.70	14.33	14.50	19,241
18 Apr 16	14.55000 -0.07	14.74	14.55	14.57	7,214
15 Apr 16	14.62000 -0.30	14.96	14.57	14.96	6,516
14 Apr 16	14.91500 -0.05	14.96	14.65	14.96	4,397
13 Apr 16	14.96000 +0.36	14.96	14.70	14.80	7,535
12 Apr 16	14.60000 -0.11	15.00	14.60	14.70	2,683
11 Apr 16	14.71500 +0.06	14.81	14.70	14.70	1,911
08 Apr 16	14.66000 -0.03	14.90	14.61	14.70	2,303
07 Apr 16	14.68500 +0.04	14.90	14.61	14.72	5,721
06 Apr 16	14.65000 -0.01	14.90	14.63	14.76	2,459
05 Apr 16	14.65500 +0.09	14.78	14.55	14.75	1,779
04 Apr 16	14.57000 -0.18	15.00	14.57	15.00	10,870
01 Apr 16	14.75000 -0.45	15.31	14.64	15.30	11,578
31 Mar 16	15.20000 -0.18	15.67	15.20	15.67	7,489
30 Mar 16	15.38000 -0.16	15.58	15.25	15.46	11,414
29 Mar 16	15.54500 +0.44	15.75	15.44	15.44	12,477
24 Mar 16	15.10000 +0.10	15.10	14.77	15.00	6,836
23 Mar 16	15.00000 +0.39	15.32	14.98	15.00	9,991
22 Mar 16	14.61500 -0.39	15.02	14.61	15.00	5,865
21 Mar 16	15.00000 +0.51	15.70	14.85	15.31	20,961
18 Mar 16	14.49500 +0.21	14.49	14.34	14.34	2,463
17 Mar 16	14.28500 +0.16	14.50	14.26	14.31	2,955
16 Mar 16	14.12500 -0.63	15.01	14.13	15.01	11,309
15 Mar 16	14.75000 -1.25	15.40	14.75	15.40	34,311
14 Mar 16	16.00000 +0.16	16.10	15.90	16.00	12,132
11 Mar 16	15.84000 -0.42	16.49	15.84	16.49	25,178
10 Mar 16	16.26000 -0.29	16.74	16.08	16.74	25,663
09 Mar 16	16.55000 +0.40	16.73	16.10	16.10	14,147
08 Mar 16	16.14500 -0.65	17.01	16.08	17.01	18,215
07 Mar 16	16.80000 +0.52	16.80	16.21	16.28	24,837
04 Mar 16	16.28000 +0.73	16.28	15.60	15.61	34,371
03 Mar 16	15.55000 +0.80	15.60	15.20	15.23	20,541
02 Mar 16	14.75000 +0.65	14.75	14.06	14.50	19,769
01 Mar 16	14.09500 +0.94	14.43	13.35	13.46	11,572
29 Feb 16	13.15500 -0.30	13.48	13.10	13.48	7,397
26 Feb 16	13.45000 -0.11	13.66	13.45	13.66	5,088
25 Feb 16	13.56000 +0.18	13.72	13.35	13.58	5,567
24 Feb 16	13.38000 -0.28	13.69	13.28	13.50	8,017
23 Feb 16	13.66000 +0.76	14.00	12.98	13.00	11,785
22 Feb 16	12.90500 +0.65	13.20	12.43	12.44	20,219
19 Feb 16	12.25000 -0.35	12.77	12.25	12.61	43,860
18 Feb 16	12.60500 +0.01	13.23	12.40	12.80	39,317
17 Feb 16	12.59000 +0.19	12.90	12.40	12.40	44,161
16 Feb 16	12.40000 +0.24	12.49	12.17	12.40	39,517
15 Feb 16	12.15500 -0.16	12.65	12.15	12.60	27,178
12 Feb 16	12.32000 -0.33	12.69	12.20	12.45	28,038
11 Feb 16	12.65000 -0.68	13.47	12.60	13.30	19,345
10 Feb 16	13.33000 -0.17	13.77	13.30	13.75	9,122
09 Feb 16	13.50000 -0.06	13.79	13.15	13.79	37,412
08 Feb 16	13.56500 -0.10	13.96	13.55	13.96	14,414
05 Feb 16	13.66500 -0.05	13.97	13.66	13.80	20,108
04 Feb 16	13.71500 -0.18	14.10	13.72	13.85	24,354
03 Feb 16	13.90000 +0.00	14.06	13.90	13.90	16,722
02 Feb 16	13.90000 +0.05	14.01	13.82	13.98	31,438
01 Feb 16	13.85000 -0.07	14.38	13.82	14.16	29,914
29 Jan 16	13.92000 +0.02	14.06	13.89	13.91	23,735
28 Jan 16	13.89500 -0.02	14.05	13.86	13.86	26,109
27 Jan 16	13.92000 -0.07	14.05	13.85	13.95	28,286
26 Jan 16	13.99000 -0.07	14.30	13.90	14.00	19,114
25 Jan 16	14.06000 +0.24	14.28	13.91	14.12	34,134
22 Jan 16	13.82500 -0.03	14.31	13.73	13.95	34,388
21 Jan 16	13.86000 +0.04	14.13	13.82	14.00	22,424
20 Jan 16	13.82000 -0.12	14.06	13.65	14.05	20,965
19 Jan 16	13.94000 -0.26	14.30	13.77	14.20	35,082
18 Jan 16	14.20000 +0.00	14.33	14.10	14.30	12,580
15 Jan 16	14.20000 -0.50	14.80	14.20	14.75	33,874
14 Jan 16	14.70000 -0.13	14.90	14.50	14.90	26,618
13 Jan 16	14.82500 +0.47	15.19	14.61	14.61	27,480
12 Jan 16	14.35000 -0.15	14.70	14.35	14.70	22,874
11 Jan 16	14.50000 -0.43	15.10	14.35	15.10	20,423
08 Jan 16	14.93000 +0.33	15.34	14.60	14.60	7,252
07 Jan 16	14.60000 -0.85	15.75	14.52	15.75	22,233
06 Jan 16	15.45500 -0.54	16.00	15.45	15.94	5,767
05 Jan 16	15.99500 +0.14	16.00	15.83	16.00	8,522
04 Jan 16	15.86000 -0.64	16.40	15.86	16.40	4,200
30 Dec 15	16.50000 +0.55	16.67	16.15	16.15	2,744
29 Dec 15	15.95000 -0.50	16.50	15.80	16.30	18,584
28 Dec 15	16.45000 +0.68	16.45	15.70	16.00	6,401
23 Dec 15	15.77000 +0.32	16.15	15.50	15.50	12,585
22 Dec 15	15.45000 +0.22	15.81	15.21	15.21	4,444
21 Dec 15	15.22500 +0.82	15.23	14.50	14.55	12,146
18 Dec 15	14.41000 -1.03	15.50	14.14	15.48	23,207
17 Dec 15	15.43500 +0.75	15.44	14.94	14.94	10,651
16 Dec 15	14.69000 +0.26	15.30	14.34	14.34	14,922
15 Dec 15	14.43000 -0.32	14.80	14.08	14.80	15,082
14 Dec 15	14.75500 -0.64	15.39	14.76	15.39	17,839
11 Dec 15	15.39000 -0.55	15.75	15.30	15.70	16,685
10 Dec 15	15.93500 -0.31	16.30	15.35	16.27	48,157
09 Dec 15	16.25000 -1.02	17.54	16.25	17.54	30,899
08 Dec 15	17.27500 -0.19	17.81	17.20	17.81	6,776
07 Dec 15	17.47000 -0.03	17.64	17.38	17.55	6,766
04 Dec 15	17.50000 -0.17	17.77	17.50	17.50	8,686
03 Dec 15	17.67000 +0.23	18.17	17.38	17.45	7,476
02 Dec 15	17.44500 -0.90	18.37	17.08	18.15	23,732
01 Dec 15	18.34000 -0.56	18.84	18.15	18.48	6,320
30 Nov 15	18.90000 +0.76	18.90	18.00	18.15	20,895
27 Nov 15	18.14000 +0.22	18.30	17.95	18.30	4,376
26 Nov 15	17.91500 -0.01	18.32	17.91	18.32	2,820
25 Nov 15	17.92500 +0.02	18.16	17.91	17.91	3,571
24 Nov 15	17.90000 -0.20	18.25	17.90	18.10	17,637
23 Nov 15	18.10500 -0.15	18.82	18.10	18.25	14,103
20 Nov 15	18.25500 -0.25	18.63	18.25	18.25	4,999
19 Nov 15	18.50000 +0.00	19.15	18.25	18.25	11,319
18 Nov 15	18.50000 +0.38	18.76	18.10	18.25	14,589
17 Nov 15	18.12000 +0.32	18.16	17.89	17.89	10,945
16 Nov 15	17.80000 -0.14	18.20	17.80	18.00	22,720
13 Nov 15	17.93500 +0.18	18.10	17.70	17.87	12,391
12 Nov 15	17.75000 -0.30	18.40	17.75	18.40	15,654
11 Nov 15	18.05000 +0.57	18.20	17.49	17.69	20,229
10 Nov 15	17.48000 -0.14	17.99	17.48	17.99	27,874
09 Nov 15	17.62000 -1.23	18.61	17.62	18.61	51,974
06 Nov 15	18.85000 -1.70	21.00	18.50	20.55	40,604
05 Nov 15	20.55000 +0.05	20.95	20.50	20.80	5,033
04 Nov 15	20.50000 -0.20	21.20	20.50	20.90	14,513
03 Nov 15	20.70000 +0.20	20.85	20.60	20.70	10,006
02 Nov 15	20.50000 +0.16	20.75	20.50	20.50	5,069
30 Oct 15	20.34000 -0.69	21.12	20.34	21.12	11,408
29 Oct 15	21.03000 -0.27	21.44	21.03	21.30	6,708
28 Oct 15	21.30000 +0.00	21.50	21.30	21.32	5,264
27 Oct 15	21.30000 -0.20	21.50	21.30	21.30	3,614
26 Oct 15	21.49500 -0.07	22.00	21.33	22.00	2,798
23 Oct 15	21.56500 -0.91	22.50	21.57	22.50	5,133
22 Oct 15	22.48000 +0.07	22.50	22.22	22.50	896
21 Oct 15	22.41000 +1.10	22.50	21.55	21.58	4,502
20 Oct 15	21.31000 +0.00	21.79	21.31	21.76	625
19 Oct 15	21.30500 +0.00	21.32	21.30	21.32	182
16 Oct 15	21.31000 +0.81	21.75	21.00	21.01	2,839
15 Oct 15	20.50000 -0.07	20.65	20.50	20.60	2,535
14 Oct 15	20.56500 -0.18	20.88	20.57	20.88	962
13 Oct 15	20.75000 +0.40	20.90	20.55	20.55	1,956
12 Oct 15	20.35000 +0.05	20.58	20.35	20.58	6,916
09 Oct 15	20.30000 -0.40	20.70	20.30	20.51	5,595
08 Oct 15	20.70000 -0.25	20.95	20.50	20.90	2,527
07 Oct 15	20.95000 +0.07	20.95	20.80	20.90	7,469
06 Oct 15	20.88500 +0.39	21.00	20.36	20.36	5,439
05 Oct 15	20.49500 +0.13	20.58	20.31	20.44	6,204
02 Oct 15	20.36500 -0.03	20.51	20.36	20.50	5,130
01 Oct 15	20.40000 -0.09	20.68	20.40	20.50	8,897
30 Sep 15	20.48500 +0.28	20.60	20.30	20.50	8,311
29 Sep 15	20.20000 -0.57	20.89	20.20	20.81	5,279
28 Sep 15	20.77500 -0.98	21.50	20.60	21.50	3,752
25 Sep 15	21.75500 +1.19	22.41	20.50	20.50	4,207
24 Sep 15	20.56500 -0.92	21.98	20.57	21.98	9,555
23 Sep 15	21.48500 +0.36	21.94	21.25	21.48	1,809
22 Sep 15	21.12000 -0.53	22.00	21.11	21.50	2,169
21 Sep 15	21.65000 -0.78	22.50	21.50	22.50	3,768
18 Sep 15	22.43500 -0.32	22.80	22.11	22.80	3,278
17 Sep 15	22.75000 +0.25	22.80	22.28	22.80	4,594
16 Sep 15	22.50000 +1.20	22.75	21.68	21.68	4,874
15 Sep 15	21.30000 +0.68	21.50	20.66	20.70	10,539
14 Sep 15	20.62000 +0.62	20.84	20.30	20.68	15,604
11 Sep 15	20.00000 -0.92	21.03	20.00	21.00	18,115
10 Sep 15	20.92500 -0.97	21.94	20.10	21.80	28,878
09 Sep 15	21.89500 +0.06	22.00	21.85	22.00	6,870
08 Sep 15	21.84000 -0.21	22.22	21.76	22.15	4,836
07 Sep 15	22.05000 -0.05	22.51	22.05	22.20	2,193
04 Sep 15	22.10000 -0.32	22.78	22.10	22.20	2,230
03 Sep 15	22.41500 -0.13	22.80	22.42	22.80	2,703
02 Sep 15	22.54000 +0.02	22.90	22.50	22.90	2,527
01 Sep 15	22.52500 -0.27	22.90	22.52	22.65	2,552
31 Aug 15	22.80000 +0.18	22.80	22.22	22.80	7,410
28 Aug 15	22.61500 +0.41	22.80	21.88	21.88	5,804
27 Aug 15	22.20500 +0.45	23.50	21.83	23.50	8,532
26 Aug 15	21.75000 -0.67	22.72	21.75	22.72	5,692
25 Aug 15	22.41500 +0.93	23.00	21.01	21.88	11,879
24 Aug 15	21.48500 -2.22	23.50	21.25	23.50	16,360
21 Aug 15	23.70000 -0.30	25.15	23.70	25.15	9,832
20 Aug 15	24.00000 -1.00	25.15	24.00	25.15	12,495
19 Aug 15	25.00000 +0.64	25.27	24.41	24.57	9,060
18 Aug 15	24.36500 +1.47	24.60	22.90	22.90	14,045
17 Aug 15	22.90000 -0.25	23.45	22.90	23.45	1,448
14 Aug 15	23.15000 +0.39	23.15	22.73	22.96	3,355
13 Aug 15	22.76500 +1.51	22.92	21.55	21.81	6,948
12 Aug 15	21.25000 -1.06	22.20	21.20	22.20	13,339
11 Aug 15	22.30500 -1.47	23.96	22.20	23.96	13,670
10 Aug 15	23.77000 -1.78	24.85	23.61	24.85	11,204
07 Aug 15	25.55000 +0.45	25.94	25.01	25.01	5,619
06 Aug 15	25.10000 -0.22	25.75	24.75	25.75	1,887
05 Aug 15	25.31500 -0.14	25.75	25.17	25.60	3,577
04 Aug 15	25.46000 -0.54	25.61	25.00	25.61	4,873
03 Aug 15	26.00000 +0.17	26.16	25.75	25.85	5,145
31 Jul 15	25.83500 +0.37	25.83	25.20	25.20	2,366
30 Jul 15	25.46500 -0.23	25.98	25.35	25.50	5,139
29 Jul 15	25.69000 -1.46	27.45	24.84	27.35	14,249
28 Jul 15	27.15000 +1.14	28.00	26.00	26.01	11,481
27 Jul 15	26.01500 +0.51	26.45	25.02	25.41	15,138
24 Jul 15	25.50000 +0.06	25.50	25.25	25.40	1,959
23 Jul 15	25.44000 +0.44	25.49	25.05	25.05	2,133
22 Jul 15	25.00000 +0.00	25.23	25.00	25.20	4,730
21 Jul 15	25.00000 +0.00	25.10	25.00	25.00	2,391
20 Jul 15	25.00000 +0.01	25.19	24.90	24.90	8,004
17 Jul 15	24.98500 -0.01	25.00	24.39	25.00	6,392
16 Jul 15	25.00000 +0.67	25.00	24.58	24.58	4,254
15 Jul 15	24.33000 -0.12	24.58	24.19	24.45	1,276
14 Jul 15	24.45000 -0.25	24.51	24.00	24.51	5,628
13 Jul 15	24.70500 +1.58	24.86	23.22	23.50	9,238
10 Jul 15	23.13000 -0.27	23.38	22.90	23.38	7,280
09 Jul 15	23.40000 -0.35	23.87	23.17	23.76	8,080
08 Jul 15	23.75000 -0.77	24.76	23.73	24.76	6,667
07 Jul 15	24.52000 -0.27	24.94	24.52	24.94	724
06 Jul 15	24.79000 -0.21	25.00	24.74	24.94	1,843
03 Jul 15	25.00000 +0.00	25.09	24.89	24.89	21,749
02 Jul 15	24.99500 -0.70	25.33	24.89	25.30	2,694
01 Jul 15	25.70000 +1.08	25.97	24.73	24.73	5,229
30 Jun 15	24.62000 +0.02	24.62	24.16	24.60	4,010
29 Jun 15	24.60000 +0.03	24.60	23.25	23.50	5,949
26 Jun 15	24.57000 +0.00	24.57	24.24	24.50	1,353
25 Jun 15	24.57000 +0.00	24.57	24.17	24.57	1,041
24 Jun 15	24.57000 +0.02	24.57	24.20	24.55	3,066
23 Jun 15	24.54500 +0.34	24.55	24.19	24.20	3,338
22 Jun 15	24.20000 +0.06	24.20	23.81	24.00	1,190
19 Jun 15	24.14500 -0.07	24.17	23.89	23.89	1,697
18 Jun 15	24.22000 +0.72	24.22	23.27	23.61	6,491
17 Jun 15	23.50000 -0.60	23.97	23.50	23.77	6,104
16 Jun 15	24.10000 +0.20	24.23	23.77	24.23	2,844
15 Jun 15	23.90000 +0.21	24.00	23.61	23.90	3,912
12 Jun 15	23.69000 -0.22	23.90	23.58	23.58	2,945
11 Jun 15	23.90500 -0.09	24.30	23.91	24.30	1,462
10 Jun 15	24.00000 -0.98	24.69	24.00	24.65	8,023
09 Jun 15	24.98000 +1.48	24.98	23.40	23.50	7,761
08 Jun 15	23.50000 -0.15	23.70	23.40	23.40	1,941
05 Jun 15	23.65000 +0.15	23.65	23.05	23.18	3,555
04 Jun 15	23.49500 -0.31	23.81	23.20	23.81	1,076
03 Jun 15	23.81000 -0.19	23.93	23.75	23.77	590
02 Jun 15	24.00000 +0.41	24.00	23.64	23.68	5,538
01 Jun 15	23.59500 +0.09	23.59	23.18	23.19	1,642
29 May 15	23.50000 +0.34	23.50	22.80	22.80	4,094
28 May 15	23.16000 +0.22	23.16	22.74	23.10	3,744
27 May 15	22.94500 +0.19	22.99	22.69	22.75	5,304
26 May 15	22.75000 +0.40	22.75	21.80	22.43	28,249
22 May 15	22.35000 -0.59	23.20	22.32	23.20	5,753
21 May 15	22.94000 -0.46	23.48	22.90	23.35	22,007
20 May 15	23.40000 -0.55	24.00	23.40	24.00	12,887
19 May 15	23.95000 -0.24	24.02	23.73	23.86	4,105
18 May 15	24.19000 +0.18	24.19	23.72	24.01	8,929
15 May 15	24.01500 +0.51	24.30	23.63	23.82	7,570
14 May 15	23.50000 -0.17	23.50	23.30	23.30	833
13 May 15	23.66500 -0.08	24.00	23.63	23.70	3,644
12 May 15	23.75000 -0.20	24.02	23.75	23.90	3,122
11 May 15	23.95000 -0.05	24.45	23.74	24.20	7,665
08 May 15	24.00000 +0.15	24.16	23.81	24.16	6,336
07 May 15	23.85000 -0.38	24.30	23.83	24.08	6,362
06 May 15	24.22500 +0.22	24.25	24.10	24.13	2,523
05 May 15	24.01000 +0.22	24.25	23.83	23.83	2,557
04 May 15	23.79000 +0.26	23.79	23.24	23.59	2,557
30 Apr 15	23.53000 -0.96	24.40	23.24	24.40	6,877
29 Apr 15	24.49000 -0.25	25.06	24.49	24.80	1,955
28 Apr 15	24.74000 -0.26	25.14	24.60	25.14	1,079
27 Apr 15	25.00000 +0.35	25.00	24.55	24.70	1,019
24 Apr 15	24.64500 +0.25	24.65	24.00	24.00	4,286
23 Apr 15	24.40000 -0.46	25.00	24.40	24.86	2,253
22 Apr 15	24.86000 -0.14	25.05	24.67	25.05	3,540
21 Apr 15	25.00000 +0.09	25.39	24.95	25.00	6,600
20 Apr 15	24.91000 -0.09	25.18	24.81	24.86	1,533
17 Apr 15	24.99500 -0.51	25.60	24.53	25.41	11,122
16 Apr 15	25.51000 -0.08	25.62	25.14	25.60	3,847
15 Apr 15	25.59500 +1.07	25.59	24.55	24.55	7,334
14 Apr 15	24.52500 +0.32	24.79	24.20	24.40	2,210
13 Apr 15	24.20000 +0.45	24.20	23.80	24.20	3,574
10 Apr 15	23.75000 -0.07	24.25	23.75	23.79	6,787
09 Apr 15	23.82000 -0.34	24.65	23.82	24.25	9,309
08 Apr 15	24.15500 +0.65	24.16	23.44	23.55	8,247
07 Apr 15	23.51000 +0.56	23.75	23.19	23.26	6,115
02 Apr 15	22.95000 +0.03	23.00	22.81	22.87	2,433
01 Apr 15	22.92000 +0.16	22.92	22.70	22.92	1,480
31 Mar 15	22.76000 -0.54	23.30	22.75	23.30	6,986
30 Mar 15	23.30000 +0.19	23.30	22.77	23.00	10,331
27 Mar 15	23.11000 +0.11	23.50	22.91	23.00	9,732
26 Mar 15	22.99500 -0.21	23.25	22.81	23.00	5,994
25 Mar 15	23.21000 +0.41	23.21	22.70	22.80	1,594
24 Mar 15	22.80000 +0.00	22.80	22.55	22.80	1,280
23 Mar 15	22.80000 -0.38	23.25	22.80	23.20	4,004
20 Mar 15	23.18000 -0.21	23.40	22.91	23.40	4,783
19 Mar 15	23.39000 +0.09	23.47	23.15	23.25	1,043
18 Mar 15	23.29500 +0.30	23.48	23.07	23.10	1,429
17 Mar 15	23.00000 -0.30	23.49	23.00	23.35	1,983
16 Mar 15	23.29500 +0.23	23.38	22.92	23.03	3,781
13 Mar 15	23.06500 -0.30	23.07	22.64	23.05	3,787
12 Mar 15	23.36000 -0.19	23.69	23.07	23.69	4,624
11 Mar 15	23.55000 +0.01	23.75	23.55	23.60	1,360
10 Mar 15	23.54000 -0.16	23.69	22.99	23.60	8,941
09 Mar 15	23.70000 +0.68	23.70	23.10	23.30	13,083
06 Mar 15	23.02000 -0.04	23.25	23.02	23.05	6,640
05 Mar 15	23.06000 -0.06	23.31	23.04	23.06	8,817
04 Mar 15	23.12000 +0.18	23.12	22.90	23.00	5,723
03 Mar 15	22.94000 -0.08	23.23	22.80	23.19	5,773
02 Mar 15	23.02000 -0.07	23.31	23.00	23.10	12,508
27 Feb 15	23.09500 -0.01	23.10	22.91	23.10	7,463
26 Feb 15	23.10000 -0.39	23.45	22.91	23.40	6,747
25 Feb 15	23.48500 +0.78	23.49	22.66	22.66	10,535
24 Feb 15	22.71000 +0.14	22.74	22.50	22.52	1,116
23 Feb 15	22.56500 -0.13	22.85	22.57	22.85	3,339
20 Feb 15	22.69000 +0.09	22.91	22.51	22.70	1,373
19 Feb 15	22.60000 +0.08	22.75	22.50	22.50	1,293
18 Feb 15	22.52000 +0.09	22.52	22.25	22.25	2,570
17 Feb 15	22.43500 +0.52	22.43	22.05	22.21	1,124
16 Feb 15	21.91000 -0.74	22.77	21.91	22.50	4,959
13 Feb 15	22.65000 -0.51	23.00	22.65	22.80	2,805
12 Feb 15	23.15500 +0.16	23.20	23.00	23.00	2,616
11 Feb 15	23.00000 +0.00	23.30	23.00	23.30	2,459
10 Feb 15	23.00000 -0.40	23.30	23.00	23.10	2,293
09 Feb 15	23.40000 -0.10	23.50	23.01	23.50	2,409
06 Feb 15	23.50000 +0.10	23.50	23.08	23.50	2,987
05 Feb 15	23.40000 +0.33	23.40	23.00	23.15	4,258
04 Feb 15	23.07000 -0.33	23.50	23.01	23.40	8,229
03 Feb 15	23.40000 +0.06	23.40	23.10	23.33	5,984
02 Feb 15	23.34000 +1.00	23.45	22.38	22.50	14,567
30 Jan 15	22.34000 +0.34	22.34	21.78	21.98	8,394
29 Jan 15	22.00000 +0.50	22.00	21.50	21.50	7,209
28 Jan 15	21.50000 +0.05	21.92	21.50	21.50	6,108
27 Jan 15	21.45000 -0.34	22.00	21.12	22.00	6,890
26 Jan 15	21.79000 +0.27	21.80	21.31	21.35	9,455
23 Jan 15	21.52000 +0.32	21.58	21.20	21.42	5,519
22 Jan 15	21.20000 -0.40	22.00	21.01	22.00	10,018
21 Jan 15	21.60000 -0.30	21.90	21.60	21.90	2,063
20 Jan 15	21.89500 +0.10	21.99	21.63	21.99	1,346
19 Jan 15	21.79000 +0.19	22.00	21.60	21.62	6,694
16 Jan 15	21.60500 -0.14	21.80	21.51	21.57	2,488
15 Jan 15	21.74500 +0.05	21.75	21.40	21.69	6,699
14 Jan 15	21.69500 +0.60	21.69	20.86	20.88	3,507
13 Jan 15	21.09500 +0.41	21.09	20.65	20.67	7,107
12 Jan 15	20.68000 -0.12	20.80	20.60	20.80	3,110
09 Jan 15	20.80000 +0.39	21.00	20.26	20.27	3,035
08 Jan 15	20.41000 -0.07	20.80	20.41	20.60	1,914
07 Jan 15	20.48000 -0.02	20.48	20.16	20.35	403
06 Jan 15	20.50000 +0.43	20.50	20.30	20.30	1,571
05 Jan 15	20.07000 -0.34	20.40	20.05	20.40	2,344
02 Jan 15	20.40500 -0.10	20.60	20.25	20.32	5,937
30 Dec 14	20.51000 +0.00	20.80	20.50	20.50	2,272
29 Dec 14	20.51000 -0.63	21.10	20.41	21.00	4,017
23 Dec 14	21.14000 +0.09	21.24	20.92	20.97	1,470
22 Dec 14	21.05000 +0.19	21.26	20.25	20.70	8,681
19 Dec 14	20.85500 -0.89	21.80	20.28	21.80	26,684
18 Dec 14	21.74500 -0.14	21.89	21.44	21.75	11,662
17 Dec 14	21.89000 -0.26	21.89	21.22	21.80	9,541
16 Dec 14	22.14500 +0.91	22.15	20.50	21.08	20,801
15 Dec 14	21.24000 +0.04	21.35	21.02	21.03	1,222
12 Dec 14	21.20000 +0.00	21.30	21.15	21.30	1,695
11 Dec 14	21.20500 -0.07	21.20	21.00	21.00	2,649
10 Dec 14	21.27500 +0.27	21.27	21.00	21.00	369
09 Dec 14	21.00000 -0.58	21.35	20.99	21.35	2,759
08 Dec 14	21.58000 +0.84	21.65	20.74	20.74	13,226
05 Dec 14	20.73500 +0.28	20.74	20.52	20.59	696
04 Dec 14	20.45000 -0.15	20.80	20.45	20.80	2,348
03 Dec 14	20.60500 -0.90	21.64	20.53	21.64	11,012
02 Dec 14	21.50000 +0.41	21.50	21.00	21.17	4,702
01 Dec 14	21.09000 +0.13	21.13	20.80	21.01	3,276
28 Nov 14	20.96000 +0.62	20.96	20.34	20.34	4,537
27 Nov 14	20.34000 +0.82	20.59	19.70	19.71	10,143
26 Nov 14	19.52000 -0.93	19.97	19.31	19.97	17,260
25 Nov 14	20.45000 -0.70	21.40	20.45	21.25	7,077
24 Nov 14	21.15500 -0.20	21.42	21.16	21.35	2,220
21 Nov 14	21.35500 -0.28	21.65	21.30	21.30	9,280
20 Nov 14	21.63500 -0.01	21.64	21.49	21.51	4,516
19 Nov 14	21.65000 +0.08	21.65	21.42	21.58	5,001
18 Nov 14	21.56500 +0.01	21.69	21.55	21.56	1,613
17 Nov 14	21.55500 +0.16	21.61	21.30	21.40	1,544
14 Nov 14	21.40000 -0.17	21.58	21.15	21.35	1,270
13 Nov 14	21.57000 +0.03	21.59	21.40	21.50	1,483
12 Nov 14	21.53500 +0.14	21.55	21.07	21.07	2,730
11 Nov 14	21.40000 -0.01	21.55	21.25	21.40	1,939
10 Nov 14	21.40500 +0.61	21.41	20.85	20.85	4,061
07 Nov 14	20.79000 +0.84	21.00	20.00	20.00	8,743
06 Nov 14	19.95000 +0.65	19.95	19.20	19.20	21,820
05 Nov 14	19.30000 +0.10	19.47	19.24	19.30	5,030
04 Nov 14	19.20000 -0.05	19.35	19.14	19.35	2,271
03 Nov 14	19.24500 -0.07	19.37	19.00	19.32	8,930
31 Oct 14	19.32000 +0.02	19.54	19.25	19.32	4,390
30 Oct 14	19.30000 +0.05	19.39	19.25	19.25	417
29 Oct 14	19.25000 +0.13	19.37	19.00	19.25	4,175
28 Oct 14	19.12000 -0.08	19.40	19.08	19.31	3,062
27 Oct 14	19.20000 -0.27	19.75	19.20	19.68	6,679
24 Oct 14	19.47000 -0.25	20.15	19.47	19.70	9,416
23 Oct 14	19.71500 +0.40	19.90	19.30	19.40	4,211
22 Oct 14	19.31500 +0.06	19.58	19.32	19.50	12,555
21 Oct 14	19.25500 +0.44	19.90	18.65	18.65	26,155
20 Oct 14	18.81000 -0.50	19.36	18.81	19.25	6,991
17 Oct 14	19.31000 +0.75	19.31	18.50	18.52	7,118
16 Oct 14	18.55500 -0.10	18.83	18.55	18.83	13,329
15 Oct 14	18.65500 -0.07	19.10	18.66	18.71	14,218
14 Oct 14	18.72500 -0.44	19.30	18.73	18.93	11,055
13 Oct 14	19.16500 +0.13	19.26	18.60	19.00	7,399
10 Oct 14	19.04000 -1.43	20.45	19.00	20.45	20,335
09 Oct 14	20.47000 +0.16	20.70	20.28	20.28	6,724
08 Oct 14	20.31000 -0.59	20.99	19.84	20.99	13,111
07 Oct 14	20.89500 -0.92	21.82	20.90	21.82	7,626
06 Oct 14	21.82000 +0.27	21.82	21.62	21.67	1,248
02 Oct 14	21.55000 -0.28	21.75	21.55	21.75	1,315
01 Oct 14	21.82500 +0.18	21.85	21.64	21.69	1,874
30 Sep 14	21.65000 -0.19	21.90	21.65	21.90	1,061
29 Sep 14	21.84000 -0.07	22.03	21.84	21.95	2,314
26 Sep 14	21.90500 -0.22	22.05	21.91	22.00	2,088
25 Sep 14	22.13000 +0.02	22.13	21.92	21.95	1,951
24 Sep 14	22.11000 -0.27	22.45	22.11	22.44	10,052
23 Sep 14	22.38000 +0.18	22.50	22.19	22.19	15,500
22 Sep 14	22.20000 +0.57	22.20	21.75	21.75	3,753
19 Sep 14	21.63500 -0.36	22.00	21.64	22.00	7,097
18 Sep 14	22.00000 +0.15	22.00	21.85	21.85	2,186
17 Sep 14	21.85000 -0.08	22.00	21.85	21.90	3,323
16 Sep 14	21.93000 -0.34	22.39	21.93	22.27	12,559
15 Sep 14	22.27000 +0.32	22.35	21.95	21.95	12,254
12 Sep 14	21.95000 +0.16	22.08	21.85	21.86	11,536
11 Sep 14	21.79500 +0.29	21.81	21.50	21.50	3,765
10 Sep 14	21.50500 -0.50	21.90	21.50	21.90	3,307
09 Sep 14	22.00000 +0.00	22.28	22.00	22.00	22,678
08 Sep 14	22.00000 +0.01	22.00	21.91	22.00	2,824
05 Sep 14	21.98500 +0.09	22.00	21.73	21.81	5,315
04 Sep 14	21.90000 -0.05	22.00	21.85	22.00	7,979
03 Sep 14	21.95000 -0.19	22.25	21.95	22.25	3,856
02 Sep 14	22.14500 -0.10	22.30	21.95	22.25	6,737
01 Sep 14	22.25000 +0.15	22.33	22.10	22.20	1,791
29 Aug 14	22.10500 -0.01	22.29	21.98	22.09	6,219
28 Aug 14	22.11500 -0.08	22.24	21.95	22.20	4,213
27 Aug 14	22.19000 +0.66	22.19	21.58	21.58	9,758
26 Aug 14	21.53500 +0.64	21.90	20.75	20.75	12,856
25 Aug 14	20.89500 +0.67	20.90	20.31	20.31	11,074
22 Aug 14	20.22500 +0.22	20.43	20.15	20.15	4,066
21 Aug 14	20.01000 -0.20	20.17	20.01	20.17	1,573
20 Aug 14	20.21500 +0.06	20.43	20.10	20.25	3,014
19 Aug 14	20.15500 -0.25	20.60	20.10	20.43	7,326
18 Aug 14	20.40500 +0.56	20.79	20.10	20.10	8,655
15 Aug 14	19.85000 +0.10	20.41	19.68	19.68	1,259
14 Aug 14	19.75000 -0.58	20.29	19.75	20.21	5,727
13 Aug 14	20.32500 +0.14	20.43	20.10	20.30	5,174
12 Aug 14	20.18500 -0.11	20.63	20.18	20.55	4,355
11 Aug 14	20.30000 -0.60	20.75	20.30	20.75	3,656
08 Aug 14	20.90000 -0.21	20.90	20.15	20.82	13,789
07 Aug 14	21.11000 +0.31	21.11	20.56	21.00	22,877
06 Aug 14	20.80000 +0.21	20.80	20.04	20.50	13,157
05 Aug 14	20.59000 +0.55	20.62	20.10	20.10	7,653
04 Aug 14	20.04500 +0.66	20.16	19.03	19.50	43,422
01 Aug 14	19.39000 +0.06	19.54	18.62	19.48	30,156
31 Jul 14	19.32500 -0.47	19.81	19.33	19.80	13,604
30 Jul 14	19.80000 -0.50	20.32	19.20	20.32	31,497
29 Jul 14	20.29500 -0.36	20.75	19.95	20.75	13,202
28 Jul 14	20.65500 +0.05	20.77	20.43	20.57	4,855
25 Jul 14	20.60500 -0.10	20.80	20.60	20.70	2,910
24 Jul 14	20.70000 -0.05	20.85	20.70	20.85	3,824
23 Jul 14	20.74500 -0.14	21.07	20.75	21.07	2,918
22 Jul 14	20.88500 +0.01	21.15	20.75	20.83	3,589
21 Jul 14	20.88000 -0.32	21.20	20.66	21.20	4,513
18 Jul 14	21.20000 +0.04	21.26	21.01	21.26	3,717
17 Jul 14	21.16000 -0.09	21.44	20.93	21.30	11,389
16 Jul 14	21.24500 +0.30	21.30	21.00	21.13	6,106
15 Jul 14	20.95000 -0.10	21.32	20.95	21.16	6,566
14 Jul 14	21.05000 +0.45	21.17	20.67	20.88	5,776
11 Jul 14	20.60000 -0.35	21.14	20.60	21.14	4,286
10 Jul 14	20.95000 -0.74	21.60	20.70	21.56	12,068
09 Jul 14	21.69500 -0.01	21.74	21.56	21.70	1,312
08 Jul 14	21.71000 +0.01	21.94	21.70	21.70	2,116
07 Jul 14	21.70000 +0.05	21.76	21.55	21.55	8,107
04 Jul 14	21.65000 -0.04	21.74	21.56	21.72	1,099
03 Jul 14	21.69000 +0.09	21.75	21.50	21.73	3,397
02 Jul 14	21.60500 +0.10	21.80	21.60	21.69	4,298
01 Jul 14	21.50000 -0.28	21.83	21.39	21.83	6,741
30 Jun 14	21.78000 +0.00	21.90	21.64	21.85	5,056
27 Jun 14	21.78000 +0.35	21.85	21.38	21.48	4,674
26 Jun 14	21.43500 +0.06	21.55	21.41	21.50	2,596
25 Jun 14	21.37500 -0.54	21.73	21.30	21.73	9,753
24 Jun 14	21.91500 +0.03	22.15	21.92	22.07	2,743
23 Jun 14	21.89000 +0.06	21.89	21.70	21.70	701
20 Jun 14	21.83500 -0.12	22.08	21.71	21.90	4,321
19 Jun 14	21.95500 -0.15	22.25	21.95	22.15	2,701
18 Jun 14	22.10000 +0.18	22.10	21.89	22.09	5,861
17 Jun 14	21.91500 +0.05	22.13	21.91	21.99	2,610
16 Jun 14	21.87000 -0.13	22.15	21.80	22.00	2,453
13 Jun 14	22.00500 -0.13	22.30	21.81	22.17	7,529
12 Jun 14	22.13500 -0.06	22.35	22.14	22.20	1,610
11 Jun 14	22.19500 +0.18	22.30	21.94	22.00	16,596
10 Jun 14	22.01000 +0.11	22.10	21.91	21.91	1,936
09 Jun 14	21.90000 -0.10	22.00	21.90	22.00	2,445
06 Jun 14	22.00000 +0.05	22.00	21.84	21.90	4,288
05 Jun 14	21.95000 -0.05	22.00	21.92	22.00	5,495
04 Jun 14	22.00000 +0.17	22.00	21.80	21.80	4,920
03 Jun 14	21.82500 -0.23	22.00	21.81	21.85	2,889
02 Jun 14	22.06000 -0.16	22.37	21.92	22.20	19,659
30 May 14	22.21500 +0.10	22.45	22.14	22.32	5,304
29 May 14	22.11000 +0.02	22.40	22.11	22.15	2,160
28 May 14	22.09000 -0.33	22.45	22.08	22.45	1,880
27 May 14	22.42500 -0.08	22.45	22.25	22.40	9,886
26 May 14	22.50000 -0.40	22.87	22.50	22.87	4,086
23 May 14	22.90000 -0.08	23.00	22.80	23.00	889
22 May 14	22.98000 +0.19	22.98	22.55	22.80	4,530
21 May 14	22.78500 -0.25	23.20	22.76	23.20	6,866
20 May 14	23.03000 +0.14	23.20	22.89	22.89	7,631
19 May 14	22.89000 +0.55	22.89	22.60	22.75	16,493
16 May 14	22.34500 -1.01	22.78	22.32	22.72	11,904
15 May 14	23.35000 -0.16	23.57	23.17	23.56	18,385
14 May 14	23.51000 +0.49	24.24	23.13	23.13	19,994
13 May 14	23.02000 +0.74	23.02	22.05	22.05	17,932
12 May 14	22.28500 +0.65	22.40	21.89	21.89	11,620
09 May 14	21.63500 -1.77	23.23	21.64	23.10	16,244
08 May 14	23.40500 +1.24	23.41	22.20	22.30	13,569
07 May 14	22.16500 -1.12	23.00	22.17	22.95	10,624
06 May 14	23.28500 -0.08	23.50	22.99	23.50	2,961
05 May 14	23.36500 -0.16	23.88	23.18	23.28	7,888
02 May 14	23.52500 +1.49	23.52	22.00	22.04	7,850
30 Apr 14	22.03500 +0.28	22.03	21.75	22.00	5,267
29 Apr 14	21.75000 -0.03	22.00	21.61	21.78	14,518
28 Apr 14	21.78500 +0.08	22.00	21.77	21.92	3,649
25 Apr 14	21.70000 +0.13	21.88	21.56	21.60	4,897
24 Apr 14	21.57500 +0.00	21.96	21.57	21.75	18,635
23 Apr 14	21.57500 -0.18	21.92	21.58	21.92	1,803
22 Apr 14	21.75500 -0.05	21.99	21.65	21.89	11,410
17 Apr 14	21.80000 +0.23	22.00	21.69	21.70	9,771
16 Apr 14	21.56500 -0.12	21.70	20.00	21.68	39,711
15 Apr 14	21.68500 -0.82	22.60	21.63	22.60	13,751
14 Apr 14	22.50000 -0.50	22.84	22.50	22.68	7,896
11 Apr 14	23.00000 -0.07	23.24	22.86	23.19	16,643
10 Apr 14	23.07000 -0.03	23.15	23.05	23.10	2,826
09 Apr 14	23.10000 -0.17	23.22	23.00	23.22	3,473
08 Apr 14	23.27000 +0.10	23.27	22.95	23.15	5,651
07 Apr 14	23.17000 -0.03	23.20	23.10	23.18	3,141
04 Apr 14	23.20000 -0.09	23.30	23.07	23.25	3,540
03 Apr 14	23.29500 +0.00	23.30	23.16	23.30	3,104
02 Apr 14	23.30000 +0.36	23.40	23.10	23.10	5,496
01 Apr 14	22.93500 -0.49	23.40	22.91	23.32	4,507
31 Mar 14	23.42000 +0.24	23.42	22.70	23.30	10,924
28 Mar 14	23.18500 +0.04	23.35	23.00	23.12	7,168
27 Mar 14	23.14500 +0.10	23.31	23.01	23.01	6,633
26 Mar 14	23.04000 +0.04	23.26	22.92	23.00	6,873
25 Mar 14	23.00000 -0.08	23.14	22.82	23.00	4,202
24 Mar 14	23.08500 -0.07	23.11	22.90	23.01	2,629
21 Mar 14	23.15000 +0.25	23.37	22.89	22.95	6,502
20 Mar 14	22.90000 -0.49	23.30	22.90	23.30	4,342
19 Mar 14	23.39000 +0.00	23.39	23.17	23.39	2,865
18 Mar 14	23.38500 +0.68	23.39	22.76	22.88	4,267
17 Mar 14	22.70000 +0.01	22.95	22.61	22.80	7,541
14 Mar 14	22.69500 -0.26	22.99	22.27	22.99	15,050
13 Mar 14	22.95500 -0.30	23.40	22.95	23.40	3,655
12 Mar 14	23.25500 -0.11	23.50	23.06	23.50	3,668
11 Mar 14	23.36500 +0.28	23.60	23.03	23.22	3,382
10 Mar 14	23.08000 +0.15	23.08	22.70	22.90	7,117
07 Mar 14	22.93500 -0.81	23.92	22.78	23.92	28,105
06 Mar 14	23.74500 -0.40	24.15	23.30	24.10	19,839
05 Mar 14	24.14500 +0.02	24.42	24.10	24.19	9,569
04 Mar 14	24.13000 -0.08	24.31	24.09	24.20	5,914
03 Mar 14	24.20500 -0.75	25.00	24.20	25.00	12,448
28 Feb 14	24.95000 -0.05	25.10	24.82	25.00	6,241
27 Feb 14	24.99500 -0.05	25.02	24.86	25.00	6,767
26 Feb 14	25.05000 +0.12	25.25	24.89	25.00	8,130
25 Feb 14	24.93000 +0.00	25.13	24.81	25.13	3,585
24 Feb 14	24.93000 -0.11	25.25	24.93	25.05	4,124
21 Feb 14	25.04000 +0.19	25.10	24.84	24.95	5,285
20 Feb 14	24.85000 +0.00	24.85	24.44	24.78	4,612
19 Feb 14	24.85000 +0.13	25.04	24.76	24.91	7,672
18 Feb 14	24.72000 +0.08	24.91	24.72	24.91	7,117
17 Feb 14	24.63500 -0.06	24.80	24.64	24.79	8,601
14 Feb 14	24.69500 +0.40	25.10	24.38	24.49	37,314
13 Feb 14	24.30000 -0.14	24.44	24.23	24.42	5,382
12 Feb 14	24.44000 +0.00	24.60	24.40	24.45	8,706
11 Feb 14	24.44000 +0.11	24.49	24.33	24.33	2,811
10 Feb 14	24.32500 -0.06	24.56	24.20	24.50	5,107
07 Feb 14	24.38500 -0.22	24.60	24.39	24.60	5,172
06 Feb 14	24.60000 +0.27	24.60	24.19	24.19	5,013
05 Feb 14	24.33000 -0.18	24.60	24.31	24.60	2,882
04 Feb 14	24.51000 -0.44	24.93	24.51	24.90	22,919
03 Feb 14	24.95000 +0.04	25.15	24.91	25.00	5,735
31 Jan 14	24.91000 +0.03	25.00	24.70	24.99	8,048
30 Jan 14	24.87500 +0.09	24.92	24.60	24.60	2,485
29 Jan 14	24.78000 -0.47	25.30	24.76	25.25	8,462
28 Jan 14	25.25000 +1.16	25.28	24.19	24.19	52,858
27 Jan 14	24.09500 -0.13	24.20	23.88	24.20	3,421
24 Jan 14	24.22500 -0.54	24.70	24.00	24.70	7,888
23 Jan 14	24.76500 -0.52	25.25	24.76	25.25	7,908
22 Jan 14	25.28500 +0.04	25.50	25.10	25.30	18,358
21 Jan 14	25.24500 +0.83	25.41	24.42	24.42	7,117
20 Jan 14	24.42000 -1.03	25.50	24.39	25.45	14,312
17 Jan 14	25.45000 -0.18	25.75	25.45	25.49	11,285
16 Jan 14	25.63500 -0.06	25.80	25.45	25.70	14,351
15 Jan 14	25.69500 +0.30	25.70	25.21	25.40	30,447
14 Jan 14	25.40000 +0.28	25.60	25.01	25.12	28,871
13 Jan 14	25.12000 +0.11	25.25	24.90	25.06	15,138
10 Jan 14	25.01000 +0.10	25.11	24.91	24.91	5,829
09 Jan 14	24.90500 +0.21	25.04	24.67	24.69	9,344
08 Jan 14	24.69500 -0.39	25.09	24.50	25.00	17,380
07 Jan 14	25.08500 +0.94	25.11	24.10	24.10	19,921
06 Jan 14	24.14500 +0.53	24.16	23.52	23.52	7,169
03 Jan 14	23.61500 -0.05	23.61	23.40	23.55	4,812
02 Jan 14	23.66500 +0.37	23.71	23.34	23.34	9,132
30 Dec 13	23.30000 +0.29	23.33	22.98	23.25	3,048
27 Dec 13	23.01000 +0.41	23.15	22.75	22.80	4,351
23 Dec 13	22.60500 +0.35	22.80	22.12	22.30	12,648
20 Dec 13	22.25500 -0.06	22.60	22.25	22.35	9,878
19 Dec 13	22.31500 +0.16	22.40	22.05	22.20	6,562
18 Dec 13	22.16000 -0.55	22.59	21.80	22.50	21,508
17 Dec 13	22.71000 -0.27	22.85	22.60	22.85	6,054
16 Dec 13	22.98000 -0.06	23.05	22.85	23.05	1,810
13 Dec 13	23.03500 -0.17	23.33	23.00	23.30	3,064
12 Dec 13	23.21000 -0.09	23.38	23.20	23.30	3,212
11 Dec 13	23.30000 -0.28	23.55	23.30	23.55	2,407
10 Dec 13	23.57500 -0.19	23.65	23.45	23.65	3,031
09 Dec 13	23.76500 -0.01	23.77	23.60	23.77	1,188
06 Dec 13	23.77000 -0.03	23.90	23.50	23.75	8,111
05 Dec 13	23.80000 +0.20	23.90	23.40	23.50	8,044
04 Dec 13	23.60000 +0.25	23.86	23.40	23.40	14,600
03 Dec 13	23.35500 +0.03	23.50	23.20	23.20	10,817
02 Dec 13	23.32000 +0.36	23.75	23.00	23.00	9,173
29 Nov 13	22.95500 +0.00	23.30	22.91	22.95	9,366
28 Nov 13	22.95000 +0.05	23.09	22.85	23.09	3,410
27 Nov 13	22.90500 -0.36	23.17	22.90	23.17	6,451
26 Nov 13	23.26500 +0.02	23.39	23.00	23.13	4,707
25 Nov 13	23.24500 +0.33	23.25	22.85	22.92	8,736
22 Nov 13	22.91500 +0.04	22.92	22.75	22.92	1,947
21 Nov 13	22.88000 +0.13	23.01	22.65	22.94	4,281
20 Nov 13	22.75000 -0.31	23.07	22.75	23.07	7,308
19 Nov 13	23.06000 -0.19	23.20	22.93	23.15	7,632
18 Nov 13	23.25000 +0.05	23.30	23.16	23.19	5,566
15 Nov 13	23.20000 +0.00	23.25	23.13	23.25	3,217
14 Nov 13	23.20000 +0.01	23.35	23.14	23.20	17,991
13 Nov 13	23.19500 -0.03	23.31	23.09	23.20	3,925
12 Nov 13	23.22500 -0.17	23.44	23.20	23.43	4,081
11 Nov 13	23.40000 +0.54	23.58	23.01	23.30	14,099
08 Nov 13	22.86000 -0.11	23.05	22.82	22.85	3,152
07 Nov 13	22.97500 -0.12	23.30	22.10	23.20	18,616
06 Nov 13	23.09500 -0.25	23.36	23.02	23.26	5,561
05 Nov 13	23.34500 -0.09	23.89	23.16	23.45	23,901
04 Nov 13	23.43500 -0.17	23.80	23.43	23.61	3,353
01 Nov 13	23.60000 +0.28	23.60	23.43	23.43	1,097
31 Oct 13	23.32000 +0.07	23.65	23.20	23.30	3,030
30 Oct 13	23.24500 -0.24	23.60	23.10	23.55	6,242
29 Oct 13	23.48500 -0.22	23.68	23.40	23.65	3,796
28 Oct 13	23.70000 +0.15	23.70	23.43	23.65	3,851
25 Oct 13	23.55000 -0.01	23.65	23.45	23.60	1,399
24 Oct 13	23.55500 -0.21	23.90	23.50	23.90	5,966
23 Oct 13	23.76500 -0.01	23.95	23.70	23.80	2,352
22 Oct 13	23.77500 -0.08	23.87	23.60	23.80	4,373
21 Oct 13	23.85500 +0.40	24.00	23.53	23.53	10,144
18 Oct 13	23.46000 +0.10	23.50	23.30	23.41	10,550
17 Oct 13	23.36000 +0.67	23.46	22.83	22.90	16,252
16 Oct 13	22.69000 -0.15	23.13	22.48	22.95	7,273
15 Oct 13	22.84500 +0.09	22.95	22.50	22.90	7,408
14 Oct 13	22.75000 +0.16	23.10	22.64	22.97	3,483
11 Oct 13	22.59000 +0.15	22.85	22.20	22.49	13,941
10 Oct 13	22.44500 +0.64	22.59	22.07	22.07	4,983
09 Oct 13	21.80500 -0.09	21.81	21.60	21.81	1,802
08 Oct 13	21.90000 +0.20	21.90	21.65	21.78	2,183
07 Oct 13	21.70000 +0.01	21.70	21.50	21.65	2,749
04 Oct 13	21.69000 -0.27	22.06	21.55	21.91	653
03 Oct 13	21.96500 +0.06	22.10	21.61	22.10	953
02 Oct 13	21.91000 -0.64	22.65	21.65	22.60	10,070
01 Oct 13	22.54500 -0.13	22.80	22.50	22.78	6,050
30 Sep 13	22.67000 +0.13	22.74	22.50	22.50	3,917
27 Sep 13	22.54500 +0.02	22.74	22.50	22.50	8,600
26 Sep 13	22.52500 +0.21	22.55	22.17	22.30	13,663
25 Sep 13	22.31500 +0.08	22.45	22.20	22.20	4,542
24 Sep 13	22.23500 -0.05	22.35	22.12	22.35	2,241
23 Sep 13	22.28000 +0.24	22.35	22.00	22.11	5,949
20 Sep 13	22.04500 -0.40	22.50	22.00	22.45	2,209
19 Sep 13	22.44000 +0.25	22.44	22.00	22.18	5,017
18 Sep 13	22.19000 -0.27	22.50	22.10	22.50	3,110
17 Sep 13	22.46000 +0.12	22.50	22.25	22.25	6,963
16 Sep 13	22.34000 +0.52	22.34	21.82	21.95	6,925
13 Sep 13	21.81500 -0.06	22.00	21.80	21.94	1,791
12 Sep 13	21.87000 +0.12	21.90	21.72	21.84	3,377
11 Sep 13	21.75500 +0.15	21.92	21.75	21.85	2,617
10 Sep 13	21.60000 +0.27	21.70	21.35	21.35	3,151
09 Sep 13	21.33500 -0.15	21.58	21.28	21.36	4,637
06 Sep 13	21.48000 -0.26	22.10	21.39	22.10	5,916
05 Sep 13	21.74000 +0.19	22.03	21.50	21.53	3,019
04 Sep 13	21.55000 -0.26	21.80	21.25	21.75	5,273
03 Sep 13	21.81000 -0.19	22.01	21.80	22.00	2,464
02 Sep 13	22.00000 +0.17	22.50	21.96	22.19	5,471
30 Aug 13	21.83500 -0.18	22.34	21.80	21.98	3,399
29 Aug 13	22.01500 +0.02	22.29	22.01	22.15	2,138
28 Aug 13	21.99000 -0.21	22.15	21.95	22.08	2,841
27 Aug 13	22.20000 -0.05	22.30	22.01	22.21	3,073
26 Aug 13	22.25000 -0.05	22.59	22.25	22.35	3,660
23 Aug 13	22.30000 +0.21	22.90	22.00	22.10	9,944
22 Aug 13	22.09000 +0.04	22.45	22.00	22.05	5,166
21 Aug 13	22.05000 -0.55	22.60	21.92	22.50	6,210
20 Aug 13	22.60000 -0.30	22.78	22.50	22.78	1,230
19 Aug 13	22.90000 +0.31	22.90	22.62	22.80	2,386
16 Aug 13	22.59000 +0.08	22.80	22.50	22.70	5,492
15 Aug 13	22.51500 +0.00	23.02	22.51	22.55	4,909
14 Aug 13	22.51000 +0.22	22.66	22.51	22.61	3,330
13 Aug 13	22.29500 -0.15	22.79	22.10	22.61	7,610
12 Aug 13	22.44000 +0.09	22.62	22.02	22.27	14,168
09 Aug 13	22.35000 -0.81	23.00	22.35	23.00	5,606
08 Aug 13	23.15500 +0.06	23.19	22.70	23.08	3,208
07 Aug 13	23.09500 -0.32	23.35	23.09	23.35	1,525
06 Aug 13	23.41000 -0.45	23.89	23.20	23.82	7,875
05 Aug 13	23.86000 +0.49	23.90	23.70	23.84	4,313
02 Aug 13	23.37500 +0.08	23.94	23.31	23.45	7,350
01 Aug 13	23.29000 +0.73	23.70	22.70	22.79	11,137
31 Jul 13	22.56000 +1.22	22.76	21.30	21.30	19,849
30 Jul 13	21.34000 -0.09	21.50	21.34	21.50	3,273
29 Jul 13	21.43000 +0.03	21.74	21.43	21.54	5,667
26 Jul 13	21.40000 +0.25	21.50	21.20	21.20	3,076
25 Jul 13	21.14500 -0.62	21.90	21.15	21.90	17,915
24 Jul 13	21.76500 -0.03	22.20	21.57	22.20	15,246
23 Jul 13	21.80000 +0.30	22.61	21.57	21.57	24,441
22 Jul 13	21.50500 +0.10	21.60	21.40	21.45	5,772
19 Jul 13	21.40000 -0.32	21.74	21.33	21.55	15,008
18 Jul 13	21.72000 -0.48	22.36	21.30	22.20	22,427
17 Jul 13	22.19500 -0.45	22.77	22.00	22.60	7,932
16 Jul 13	22.65000 -0.15	22.99	22.41	22.70	13,213
15 Jul 13	22.80000 -0.25	23.27	22.70	23.17	8,335
12 Jul 13	23.04500 -0.55	23.55	23.05	23.55	2,441
11 Jul 13	23.59000 +0.28	23.60	23.22	23.39	7,845
10 Jul 13	23.30500 -0.10	23.31	23.31	23.31	43
09 Jul 13	23.40500 +0.08	23.54	23.30	23.40	5,094
08 Jul 13	23.33000 -0.04	23.45	23.22	23.42	9,874
05 Jul 13	23.37000 +0.87	23.37	22.88	22.90	2,905
04 Jul 13	22.50000 -0.79	23.65	22.11	23.28	11,702
03 Jul 13	23.29000 -0.26	23.53	22.60	23.53	10,771
02 Jul 13	23.55000 -0.03	23.79	23.50	23.79	4,524
01 Jul 13	23.57500 -0.35	24.10	23.58	23.90	4,744
28 Jun 13	23.93000 -0.35	24.26	23.90	23.90	6,187
27 Jun 13	24.28000 +0.19	24.50	23.98	24.10	5,099
26 Jun 13	24.09500 +0.09	24.10	23.95	23.98	2,175
25 Jun 13	24.00000 -0.30	24.20	23.90	24.20	6,122
24 Jun 13	24.30000 +0.20	24.50	24.00	24.10	11,630
21 Jun 13	24.10000 -0.16	24.46	24.00	24.46	1,074
20 Jun 13	24.26000 -0.19	24.50	24.20	24.39	1,345
19 Jun 13	24.45500 +0.05	24.50	24.33	24.43	1,343
18 Jun 13	24.41000 -0.24	24.64	24.30	24.51	1,337
17 Jun 13	24.64500 +0.00	24.65	24.30	24.65	508
14 Jun 13	24.65000 +0.31	24.65	24.14	24.59	1,809
13 Jun 13	24.34000 -0.42	24.50	24.00	24.50	2,858
12 Jun 13	24.76000 +0.06	24.90	24.50	24.83	2,398
11 Jun 13	24.70000 -0.10	24.95	24.65	24.95	365
10 Jun 13	24.80500 -0.24	25.44	24.70	25.25	3,944
07 Jun 13	25.05000 +0.75	25.05	24.26	24.35	17,214
06 Jun 13	24.30000 -0.30	24.93	24.17	24.77	3,762
05 Jun 13	24.60000 +0.30	24.90	24.28	24.39	2,081
04 Jun 13	24.30000 +0.30	24.90	24.00	24.00	2,830
03 Jun 13	23.99500 -0.08	24.13	23.80	24.01	8,208
31 May 13	24.08000 -0.62	24.99	24.00	24.23	50,019
30 May 13	24.70000 +1.03	24.78	23.64	23.85	4,515
29 May 13	23.67500 -0.64	24.45	23.67	24.37	4,279
28 May 13	24.31500 +0.57	24.83	23.58	23.58	9,408
27 May 13	23.75000 -0.34	24.30	23.60	24.30	4,687
24 May 13	24.09000 -0.06	24.73	24.00	24.20	5,493
23 May 13	24.15000 +0.53	24.39	23.31	23.60	12,101
22 May 13	23.61500 -1.23	24.66	23.61	24.66	11,835
21 May 13	24.84500 -0.16	25.09	24.60	25.09	4,747
20 May 13	25.00000 -0.50	25.67	24.90	25.64	4,472
17 May 13	25.50000 -0.70	25.82	25.15	25.60	12,135
16 May 13	26.20000 +1.83	26.20	24.10	24.10	36,733
15 May 13	24.37500 +0.11	24.41	24.14	24.22	2,438
14 May 13	24.26000 -0.23	24.68	24.25	24.68	2,294
13 May 13	24.49000 +0.14	24.68	24.25	24.25	1,936
10 May 13	24.35000 +0.04	24.70	24.26	24.70	1,008
09 May 13	24.31000 +0.01	24.60	24.31	24.60	655
08 May 13	24.30000 +0.00	24.57	24.30	24.30	2,560
07 May 13	24.30000 -0.65	25.10	24.25	25.10	6,478
06 May 13	24.94500 +0.49	25.10	24.50	24.50	5,644
03 May 13	24.45000 -0.16	24.55	24.25	24.33	1,497
02 May 13	24.61500 +0.32	24.90	23.90	24.20	15,298
30 Apr 13	24.30000 +0.30	24.50	23.99	24.00	2,970
29 Apr 13	24.00000 +0.40	24.00	23.70	23.80	981
26 Apr 13	23.60000 -0.48	24.17	23.55	23.80	5,913
25 Apr 13	24.08500 -0.32	24.91	24.08	24.70	4,388
24 Apr 13	24.40000 +0.70	24.57	23.75	23.75	3,733
23 Apr 13	23.70000 +0.20	23.98	23.31	23.60	6,794
22 Apr 13	23.50000 +0.33	23.52	23.30	23.30	1,588
19 Apr 13	23.17500 +0.20	23.30	22.95	23.30	2,076
18 Apr 13	22.97500 -0.28	23.30	22.98	23.06	2,343
17 Apr 13	23.25500 -0.05	23.30	23.20	23.30	2,010
16 Apr 13	23.30000 +0.00	23.45	23.30	23.43	920
15 Apr 13	23.30000 -0.19	23.90	23.30	23.90	2,054
12 Apr 13	23.49000 +0.04	23.98	23.49	23.65	1,748
11 Apr 13	23.45000 -0.05	23.90	23.45	23.90	2,889
10 Apr 13	23.50000 +0.13	23.80	23.35	23.41	6,588
09 Apr 13	23.37500 +0.38	23.50	23.04	23.20	2,986
08 Apr 13	23.00000 -0.30	23.80	22.80	23.80	9,963
05 Apr 13	23.30000 -0.69	24.10	22.45	23.90	15,004
04 Apr 13	23.99000 -0.26	24.40	23.81	24.40	4,801
03 Apr 13	24.25000 +0.15	24.72	24.06	24.10	8,575
02 Apr 13	24.10000 +0.46	24.14	23.86	24.14	4,561
28 Mar 13	23.64000 +0.09	23.64	23.25	23.50	9,405
27 Mar 13	23.54500 -0.40	24.45	23.30	23.95	6,354
26 Mar 13	23.94500 +0.05	23.95	23.70	23.75	6,242
25 Mar 13	23.89500 +0.42	23.90	23.35	23.60	14,451
22 Mar 13	23.48000 -0.02	23.77	23.40	23.77	8,106
21 Mar 13	23.50000 +0.00	23.81	23.50	23.50	5,290
20 Mar 13	23.50000 -0.30	23.75	23.50	23.75	2,742
19 Mar 13	23.80000 +0.30	23.80	23.50	23.50	6,377
18 Mar 13	23.50000 -0.50	23.72	23.50	23.70	1,955
15 Mar 13	24.00000 +0.10	24.04	23.80	23.90	9,455
14 Mar 13	23.90000 +0.38	24.00	23.50	23.50	9,694
13 Mar 13	23.52500 +0.52	23.52	23.15	23.15	12,908
12 Mar 13	23.00000 +0.20	23.13	22.60	22.85	7,470
11 Mar 13	22.80000 +0.45	22.80	22.29	22.45	6,942
08 Mar 13	22.35000 -0.86	23.40	21.41	23.40	21,781
07 Mar 13	23.21000 -0.17	23.88	23.14	23.88	15,692
06 Mar 13	23.37500 -1.38	25.33	22.75	24.90	35,926
05 Mar 13	24.75000 -0.25	25.00	24.52	25.00	6,986
04 Mar 13	25.00000 +0.20	25.05	24.75	25.00	5,011
01 Mar 13	24.80000 +0.00	24.80	24.50	24.80	4,088
28 Feb 13	24.80000 +0.24	24.80	24.60	24.80	1,468
27 Feb 13	24.56000 -0.24	24.73	24.30	24.55	2,054
26 Feb 13	24.80000 +0.03	24.80	24.50	24.70	2,180
25 Feb 13	24.76500 -0.34	25.00	24.57	25.00	18,058
22 Feb 13	25.10000 +0.23	25.30	24.92	25.17	1,936
21 Feb 13	24.87500 -0.43	25.39	24.53	25.39	21,346
20 Feb 13	25.31000 +0.51	26.00	24.61	24.80	26,189
19 Feb 13	24.80000 +0.29	24.80	24.46	24.65	3,650
18 Feb 13	24.51000 -0.16	24.90	24.32	24.62	11,090
15 Feb 13	24.67000 +0.27	24.80	24.59	24.59	1,806
14 Feb 13	24.40000 -0.25	24.62	24.33	24.33	1,577
13 Feb 13	24.65000 +0.34	24.65	24.19	24.41	3,492
12 Feb 13	24.30500 +0.16	24.40	24.30	24.32	1,197
11 Feb 13	24.15000 -0.05	24.40	24.15	24.40	770
08 Feb 13	24.20000 -0.38	24.57	24.20	24.57	7,677
07 Feb 13	24.58500 +0.58	24.61	24.09	24.09	7,772
06 Feb 13	24.00000 -0.07	24.30	24.00	24.00	2,964
05 Feb 13	24.06500 +0.36	24.19	23.70	23.89	6,296
04 Feb 13	23.70000 +0.14	24.00	23.60	23.60	2,871
01 Feb 13	23.56500 +0.32	23.73	23.40	23.40	2,803
31 Jan 13	23.24500 -0.14	23.40	23.20	23.40	3,293
30 Jan 13	23.39000 -0.27	23.70	23.39	23.69	4,918
29 Jan 13	23.66000 -0.03	23.70	23.52	23.60	2,246
28 Jan 13	23.69500 +0.07	23.70	23.55	23.63	5,170
25 Jan 13	23.63000 -0.42	24.10	23.15	24.06	17,989
24 Jan 13	24.05000 -0.78	24.90	24.05	24.81	12,263
23 Jan 13	24.83000 -0.09	25.00	24.70	24.90	3,611
22 Jan 13	24.92000 +0.02	25.05	24.75	24.80	3,215
21 Jan 13	24.90000 +0.04	25.09	24.70	25.09	4,192
18 Jan 13	24.86000 -0.02	25.07	24.73	24.85	4,664
17 Jan 13	24.88000 +0.43	25.14	24.45	24.85	7,085
16 Jan 13	24.44500 -0.56	25.49	23.90	25.10	17,972
15 Jan 13	25.00000 +0.00	25.00	24.80	25.00	1,541
14 Jan 13	25.00000 -0.02	25.18	24.80	24.91	15,959
11 Jan 13	25.02000 +0.33	26.89	24.80	24.86	32,944
10 Jan 13	24.69500 +0.09	25.05	24.60	24.60	10,397
09 Jan 13	24.60000 +0.24	24.60	24.36	24.58	1,903
08 Jan 13	24.36500 -0.27	24.59	24.31	24.44	4,960
07 Jan 13	24.63500 +0.05	24.72	24.22	24.64	9,286
04 Jan 13	24.58500 +0.31	24.70	24.25	24.30	11,424
03 Jan 13	24.27500 +0.59	24.27	23.60	23.69	9,725
02 Jan 13	23.68500 +0.57	23.68	23.15	23.17	3,572
28 Dec 12	23.11500 -0.10	23.30	23.00	23.30	6,176
27 Dec 12	23.21500 -0.83	23.99	23.20	23.95	13,062
21 Dec 12	24.05000 -0.85	25.03	23.91	24.80	22,704
20 Dec 12	24.90000 +0.39	25.00	24.50	24.60	5,629
19 Dec 12	24.51000 +0.03	24.56	24.34	24.50	5,961
18 Dec 12	24.47500 -0.23	24.71	24.41	24.65	5,386
17 Dec 12	24.70000 +0.86	24.70	24.05	24.25	11,047
14 Dec 12	23.84000 +0.44	24.10	23.39	23.40	15,992
13 Dec 12	23.40000 +0.24	23.40	23.05	23.16	2,813
12 Dec 12	23.16000 +0.16	23.50	23.04	23.30	15,186
11 Dec 12	23.00000 +0.82	23.35	22.24	22.35	28,660
10 Dec 12	22.18000 -1.01	23.20	22.08	23.20	23,242
07 Dec 12	23.19000 +0.18	23.75	23.00	23.15	12,370
06 Dec 12	23.01000 -0.50	23.63	22.95	23.40	17,888
05 Dec 12	23.51500 -0.23	24.00	23.34	23.91	15,859
04 Dec 12	23.74500 +0.25	23.90	23.40	23.63	6,375
03 Dec 12	23.50000 +0.82	23.69	22.47	22.70	12,641
30 Nov 12	22.68500 -0.05	22.90	22.20	22.57	16,092
29 Nov 12	22.73000 +0.23	23.10	22.00	22.50	14,307
28 Nov 12	22.49500 +0.10	22.50	21.80	22.40	11,259
27 Nov 12	22.39500 +0.02	22.50	21.91	22.40	11,158
26 Nov 12	22.38000 -0.01	22.41	21.80	22.20	10,871
23 Nov 12	22.38500 +0.18	22.60	21.40	22.00	17,814
22 Nov 12	22.20000 +0.17	22.30	21.40	22.22	22,260
21 Nov 12	22.03500 -0.47	22.90	21.90	22.50	6,899
20 Nov 12	22.50000 -0.10	22.67	22.06	22.60	10,018
19 Nov 12	22.60000 +1.45	22.83	20.72	21.13	27,003
16 Nov 12	21.14500 -0.45	21.56	21.03	21.55	10,355
15 Nov 12	21.60000 -0.67	22.26	21.42	22.20	13,933
14 Nov 12	22.27500 -0.47	22.65	22.15	22.65	7,896
13 Nov 12	22.74000 -1.05	23.80	22.50	23.75	20,077
12 Nov 12	23.79000 +0.07	23.89	23.75	23.89	637
09 Nov 12	23.72000 -0.63	24.60	23.71	24.60	9,549
08 Nov 12	24.35000 -0.28	24.73	24.35	24.55	6,147
07 Nov 12	24.63000 -0.70	25.18	24.63	24.96	9,572
06 Nov 12	25.33500 +0.45	25.37	24.97	25.01	8,796
05 Nov 12	24.88500 -0.07	25.00	24.77	24.98	5,419
02 Nov 12	24.96000 +0.29	25.00	24.66	24.67	10,438
01 Nov 12	24.67000 -0.18	24.93	24.50	24.86	5,755
31 Oct 12	24.85000 +0.43	24.93	24.55	24.55	8,541
30 Oct 12	24.42000 +0.72	24.70	23.66	23.90	10,222
29 Oct 12	23.70500 +0.10	23.88	23.47	23.59	6,732
26 Oct 12	23.60000 +0.60	23.66	23.26	23.41	8,575
25 Oct 12	23.00000 -0.33	23.62	23.00	23.33	8,599
24 Oct 12	23.33000 +0.11	23.44	23.22	23.40	5,456
23 Oct 12	23.21500 -0.01	23.64	23.15	23.18	12,385
22 Oct 12	23.22500 -0.06	23.42	22.92	23.36	13,465
19 Oct 12	23.28000 -0.14	23.37	23.05	23.30	13,050
18 Oct 12	23.42500 -0.53	24.00	22.98	23.95	21,771
17 Oct 12	23.95000 +0.28	23.95	23.46	23.67	11,115
16 Oct 12	23.66500 +0.03	24.00	23.50	23.70	7,217
15 Oct 12	23.64000 -0.38	24.20	23.40	23.85	29,200
12 Oct 12	24.02000 +0.32	24.30	23.02	23.75	44,972
11 Oct 12	23.70000 -0.77	24.66	23.60	24.50	41,422
10 Oct 12	24.47500 -0.60	25.10	24.48	25.08	10,219
09 Oct 12	25.08000 -0.23	25.50	24.80	25.50	14,542
08 Oct 12	25.30500 -0.26	25.50	25.15	25.40	12,095
05 Oct 12	25.56500 +0.75	25.70	24.86	24.86	19,317
04 Oct 12	24.81500 +0.28	25.15	24.60	24.85	15,398
03 Oct 12	24.53000 +0.09	24.60	24.17	24.60	5,898
02 Oct 12	24.44000 +0.82	24.53	23.70	23.70	12,452
01 Oct 12	23.62000 +0.40	23.70	23.25	23.25	4,433
28 Sep 12	23.22500 +0.51	23.25	22.85	22.85	10,340
27 Sep 12	22.72000 +0.12	22.76	22.61	22.61	7,597
26 Sep 12	22.60000 -0.10	22.77	22.60	22.77	9,575
25 Sep 12	22.70000 -0.14	22.85	22.61	22.85	5,129
24 Sep 12	22.84000 +0.23	23.02	22.71	23.00	8,192
21 Sep 12	22.61000 -0.22	23.00	22.56	22.85	6,553
20 Sep 12	22.83500 -0.04	23.03	22.51	23.00	7,815
19 Sep 12	22.87000 +0.29	22.91	22.57	22.69	7,092
18 Sep 12	22.58500 -0.02	22.60	22.37	22.60	5,536
17 Sep 12	22.60000 +0.13	22.77	22.45	22.48	10,939
14 Sep 12	22.47500 +0.35	22.50	22.10	22.25	4,385
13 Sep 12	22.13000 -0.06	22.31	21.65	22.21	34,794
12 Sep 12	22.19000 +0.59	22.21	21.45	21.75	18,727
11 Sep 12	21.60500 -1.39	22.99	21.40	22.99	42,366
10 Sep 12	22.99000 +0.59	23.40	22.20	22.30	39,512
07 Sep 12	22.40000 +1.81	22.40	20.80	20.80	46,220
06 Sep 12	20.59500 +0.05	20.60	20.40	20.54	5,039
05 Sep 12	20.55000 -0.25	20.81	20.45	20.80	7,396
04 Sep 12	20.80000 -0.01	20.90	20.50	20.90	8,029
03 Sep 12	20.81000 +0.15	20.90	20.50	20.85	12,532
31 Aug 12	20.65500 +0.48	20.69	20.18	20.18	16,281
30 Aug 12	20.18000 +0.08	20.20	20.10	20.20	1,844
29 Aug 12	20.10000 -0.28	20.38	20.10	20.38	4,057
28 Aug 12	20.38000 -0.19	20.60	20.36	20.60	4,701
27 Aug 12	20.57000 +0.06	20.65	20.46	20.53	2,237
24 Aug 12	20.51000 +0.06	20.65	20.25	20.40	53,691
23 Aug 12	20.45000 +0.18	20.50	20.01	20.27	12,727
22 Aug 12	20.27500 +0.38	20.27	19.80	19.80	7,668
21 Aug 12	19.90000 -0.02	20.08	19.70	19.84	7,462
20 Aug 12	19.92000 -0.53	20.30	19.55	20.20	17,441
17 Aug 12	20.45000 +0.15	20.45	20.24	20.24	5,711
16 Aug 12	20.30000 -0.17	20.47	20.20	20.47	5,551
15 Aug 12	20.46500 +0.17	20.58	20.30	20.31	17,958
14 Aug 12	20.30000 +0.04	20.30	20.10	20.25	3,394
13 Aug 12	20.26000 +0.54	20.38	19.70	19.70	7,666
10 Aug 12	19.72000 -0.48	20.39	19.72	20.27	9,360
09 Aug 12	20.20000 -0.30	20.59	20.20	20.59	7,833
08 Aug 12	20.50000 -0.15	20.95	20.35	20.89	24,360
07 Aug 12	20.64500 +1.19	21.00	19.45	19.45	27,915
06 Aug 12	19.45000 +0.10	19.45	19.28	19.34	16,962
03 Aug 12	19.35000 -0.05	19.40	19.26	19.40	11,238
02 Aug 12	19.40000 +0.20	19.42	19.19	19.19	11,714
01 Aug 12	19.20000 +0.00	19.47	19.14	19.25	13,655
31 Jul 12	19.20000 +0.10	19.30	19.10	19.10	11,199
30 Jul 12	19.10000 +0.15	19.10	18.90	19.10	14,100
27 Jul 12	18.95000 +0.20	18.95	18.78	18.78	14,510
26 Jul 12	18.74500 +0.20	18.80	18.54	18.54	12,840
25 Jul 12	18.55000 -0.36	18.90	18.55	18.90	12,375
24 Jul 12	18.91000 +0.01	18.95	18.85	18.94	9,417
23 Jul 12	18.90000 +0.00	18.90	18.50	18.75	11,188
20 Jul 12	18.90000 +0.05	18.90	18.55	18.80	16,711
19 Jul 12	18.85000 -0.25	19.19	18.85	19.10	27,275
18 Jul 12	19.10000 +0.01	19.11	18.93	19.11	11,647
17 Jul 12	19.09000 -0.12	19.30	18.90	19.26	25,264
16 Jul 12	19.21000 +1.53	19.40	18.35	18.35	28,190
13 Jul 12	17.67500 +0.09	17.70	17.63	17.64	10,794
12 Jul 12	17.58000 -0.06	17.69	17.58	17.67	9,366
11 Jul 12	17.63500 +0.02	17.70	17.61	17.61	9,338
10 Jul 12	17.61000 +0.28	17.61	17.33	17.33	13,862
09 Jul 12	17.33500 +0.03	17.41	17.10	17.18	13,851
06 Jul 12	17.30500 -0.56	17.96	17.31	17.96	14,439
05 Jul 12	17.86000 -0.31	18.16	17.75	18.16	10,993
04 Jul 12	18.17000 +0.22	18.17	17.90	17.93	20,792
03 Jul 12	17.95000 +0.22	17.95	17.67	17.67	9,949
02 Jul 12	17.73000 +0.30	17.80	17.49	17.49	10,007
29 Jun 12	17.43000 -0.05	17.53	17.38	17.50	15,890
28 Jun 12	17.47500 -0.09	17.60	17.40	17.57	11,307
27 Jun 12	17.56500 +0.27	17.65	17.28	17.30	8,438
26 Jun 12	17.30000 -0.20	17.61	17.30	17.61	18,733
25 Jun 12	17.50000 -0.39	17.98	17.50	17.98	14,427
22 Jun 12	17.88500 -0.27	18.19	17.85	18.19	6,070
21 Jun 12	18.15500 -0.41	18.59	18.13	18.59	8,542
20 Jun 12	18.56500 +0.51	18.78	18.06	18.11	11,543
19 Jun 12	18.06000 +0.04	18.25	17.86	18.01	13,047
18 Jun 12	18.02000 +1.09	18.08	17.00	17.00	12,068
15 Jun 12	16.93500 +0.23	16.97	16.53	16.70	12,045
14 Jun 12	16.70000 -0.30	16.97	16.70	16.90	15,124
13 Jun 12	17.00000 -0.17	17.11	16.87	17.11	13,835
12 Jun 12	17.17000 -0.13	17.32	17.08	17.32	11,600
11 Jun 12	17.30000 -0.02	17.70	17.16	17.70	10,897
08 Jun 12	17.31500 +0.32	17.35	16.92	16.95	13,266
07 Jun 12	17.00000 -0.19	17.19	16.86	17.19	11,384
06 Jun 12	17.19500 -0.65	17.75	17.19	17.75	19,681
05 Jun 12	17.84500 -0.01	17.84	17.51	17.55	15,618
04 Jun 12	17.85000 -0.38	18.07	17.73	18.07	14,145
01 Jun 12	18.23000 -0.52	18.50	17.94	18.50	10,010
31 May 12	18.75000 +0.45	18.75	18.39	18.39	13,106
30 May 12	18.30000 +0.08	18.32	18.10	18.10	11,478
29 May 12	18.21500 +0.00	18.28	18.04	18.23	8,571
28 May 12	18.22000 +0.01	18.24	18.17	18.21	7,640
25 May 12	18.21000 +0.15	18.24	18.05	18.05	5,434
24 May 12	18.06000 -0.03	18.16	18.03	18.14	5,063
23 May 12	18.09500 -0.06	18.24	17.95	17.95	4,082
22 May 12	18.15000 +0.00	18.39	18.02	18.20	14,196
21 May 12	18.15000 +0.15	18.34	17.92	18.29	17,877
18 May 12	18.00000 -0.80	18.80	18.00	18.55	28,623
17 May 12	18.80000 +0.00	18.90	18.43	18.43	20,788
16 May 12	18.80000 -0.09	19.08	18.75	18.95	7,046
15 May 12	18.88500 +0.18	19.10	18.85	18.85	4,119
14 May 12	18.70000 +0.00	18.76	18.56	18.70	12,015
11 May 12	18.70000 +0.45	18.70	18.33	18.44	11,414
10 May 12	18.25500 +0.17	18.30	18.15	18.20	10,456
09 May 12	18.08500 -0.14	18.21	18.05	18.21	10,151
08 May 12	18.22000 +0.22	18.28	18.00	18.00	6,892
07 May 12	18.00000 +0.00	18.04	17.85	17.90	9,857
04 May 12	18.00000 -0.20	18.35	18.00	18.20	6,963
03 May 12	18.20000 -0.03	18.30	18.14	18.20	11,972
02 May 12	18.23500 -0.01	18.24	18.05	18.06	5,604
30 Apr 12	18.24500 -0.05	18.37	18.25	18.35	15,506
27 Apr 12	18.30000 -0.01	18.43	18.18	18.40	6,858
26 Apr 12	18.31000 +0.03	18.42	18.20	18.38	18,856
25 Apr 12	18.27500 -0.02	18.32	18.27	18.30	6,810
24 Apr 12	18.29500 +0.09	18.50	18.20	18.20	6,228
23 Apr 12	18.20000 -0.53	18.90	18.05	18.90	17,943
20 Apr 12	18.73000 +0.32	19.08	18.41	18.43	13,493
19 Apr 12	18.41000 -0.04	18.53	18.33	18.40	11,328
18 Apr 12	18.45000 -0.03	18.45	18.25	18.40	3,936
17 Apr 12	18.48000 +0.78	18.48	17.75	17.79	16,867
16 Apr 12	17.70000 -0.08	17.90	17.56	17.75	8,580
13 Apr 12	17.78000 +0.08	17.99	17.78	17.90	10,504
12 Apr 12	17.70000 -0.30	18.09	17.70	18.09	6,830
11 Apr 12	18.00000 -0.02	18.24	17.95	18.21	6,468
10 Apr 12	18.02500 -0.18	18.24	17.50	17.80	12,296
05 Apr 12	18.20000 -0.27	18.44	18.12	18.34	5,630
04 Apr 12	18.47500 +0.13	18.49	18.29	18.49	8,639
03 Apr 12	18.35000 -0.50	19.11	18.35	18.72	20,994
02 Apr 12	18.85000 +0.45	18.85	18.19	18.22	11,536
30 Mar 12	18.40000 +0.33	18.43	17.97	18.05	10,411
29 Mar 12	18.07000 -0.90	18.99	18.03	18.99	8,737
28 Mar 12	18.97000 -0.03	19.00	18.76	18.95	7,250
27 Mar 12	19.00000 +0.17	19.15	18.83	18.95	23,266
26 Mar 12	18.83500 +0.39	18.87	18.45	18.45	11,610
23 Mar 12	18.44000 +0.04	18.45	18.26	18.42	6,465
22 Mar 12	18.40000 +0.10	18.44	18.18	18.44	9,028
21 Mar 12	18.30000 -0.03	18.50	18.30	18.33	9,148
20 Mar 12	18.33000 -0.17	18.52	18.30	18.48	10,198
19 Mar 12	18.50000 +0.87	18.50	17.57	17.70	11,008
16 Mar 12	17.63000 -0.18	17.80	17.35	17.80	10,412
15 Mar 12	17.81000 +0.15	17.85	17.50	17.79	13,997
14 Mar 12	17.66000 -0.04	17.79	17.61	17.79	10,122
13 Mar 12	17.70000 +0.02	17.80	17.63	17.70	9,883
12 Mar 12	17.68000 +0.03	17.95	17.68	17.83	10,102
09 Mar 12	17.65000 +0.20	17.99	17.63	17.63	10,625
08 Mar 12	17.45000 +0.84	17.47	16.80	16.80	12,172
07 Mar 12	16.61000 +0.51	16.70	16.00	16.10	12,031
06 Mar 12	16.10000 +0.25	16.35	15.93	15.99	20,147
05 Mar 12	15.85000 +0.20	16.16	15.70	15.70	9,446
02 Mar 12	15.64500 +0.18	15.80	15.32	15.58	3,519
01 Mar 12	15.46500 -0.26	15.60	15.36	15.60	2,516
29 Feb 12	15.72000 -0.13	16.05	15.60	15.85	7,138
28 Feb 12	15.85000 +0.05	15.90	15.80	15.90	172
27 Feb 12	15.80000 -0.20	15.80	15.80	15.80	30
24 Feb 12	16.00000 +0.30	16.00	15.85	15.85	1,511
23 Feb 12	15.70000 -0.07	15.70	15.65	15.65	650
22 Feb 12	15.77000 +0.06	16.02	15.77	15.90	1,409
21 Feb 12	15.71000 -0.20	15.97	15.60	15.97	1,236
20 Feb 12	15.91000 -0.14	16.25	15.91	16.25	1,536
17 Feb 12	16.05000 -0.05	16.20	16.05	16.15	535
16 Feb 12	16.10000 +0.25	16.10	16.05	16.05	100
15 Feb 12	15.85000 -0.20	16.20	15.85	16.20	1,212
14 Feb 12	16.05000 -0.17	16.15	16.05	16.05	483
13 Feb 12	16.22000 +0.37	16.22	15.74	15.75	2,503
10 Feb 12	15.85000 +0.55	15.85	15.20	15.20	23,057
09 Feb 12	15.30000 +0.06	15.42	14.91	15.15	38,275
08 Feb 12	15.24000 +0.36	15.24	14.80	14.80	6,232
07 Feb 12	14.87500 -0.02	15.35	14.77	15.00	5,629
06 Feb 12	14.90000 -0.13	15.16	14.90	15.16	2,232
03 Feb 12	15.02500 +0.77	15.02	14.25	14.25	10,555
02 Feb 12	14.25000 +0.05	14.68	14.21	14.21	16,910
01 Feb 12	14.20000 +0.00	14.39	14.20	14.20	2,224
31 Jan 12	14.20000 -0.12	14.71	14.20	14.40	2,227
30 Jan 12	14.32000 -0.28	14.60	14.31	14.57	1,114
27 Jan 12	14.60000 +0.01	14.60	14.56	14.56	2,006
26 Jan 12	14.59500 +0.20	14.60	14.31	14.40	2,442
25 Jan 12	14.40000 -0.33	14.77	14.39	14.77	2,929
24 Jan 12	14.72500 +0.16	14.73	14.41	14.56	4,510
23 Jan 12	14.56000 +0.06	15.00	14.56	14.70	7,211
20 Jan 12	14.50000 +0.10	14.89	14.35	14.35	11,856
19 Jan 12	14.40000 +0.20	14.55	14.20	14.20	20,858
18 Jan 12	14.20000 +0.10	14.26	14.10	14.20	9,338
17 Jan 12	14.10000 +0.10	14.20	14.10	14.10	3,653
16 Jan 12	14.00000 -0.10	14.00	14.00	14.00	4,889
13 Jan 12	14.10000 -0.14	14.10	14.10	14.10	200
12 Jan 12	14.24500 +0.14	14.30	14.07	14.13	1,867
11 Jan 12	14.10000 +0.35	14.25	13.95	13.95	5,993
10 Jan 12	13.75000 +0.15	13.80	13.60	13.60	664
09 Jan 12	13.60000 -0.35	13.95	13.60	13.90	2,757
06 Jan 12	13.95000 -0.08	14.10	13.95	14.00	4,885
05 Jan 12	14.03000 -0.36	14.49	14.03	14.38	4,405
04 Jan 12	14.39000 -0.09	14.40	14.29	14.40	1,251
03 Jan 12	14.48000 +0.18	14.50	14.20	14.30	11,584
02 Jan 12	14.30000 +0.10	14.30	14.01	14.10	1,333
30 Dec 11	14.20000 +0.11	14.20	14.01	14.02	1,627
29 Dec 11	14.09000 -0.05	14.23	14.09	14.10	6,097
28 Dec 11	14.14000 -0.23	14.37	14.14	14.37	2,522
27 Dec 11	14.37500 +0.23	14.38	14.15	14.15	620
23 Dec 11	14.14000 -0.46	14.52	14.14	14.14	7,363
22 Dec 11	14.60000 -0.10	14.70	14.35	14.50	2,392
21 Dec 11	14.70000 +0.45	14.70	14.49	14.49	1,504
20 Dec 11	14.25000 +0.10	14.39	14.14	14.14	1,554
19 Dec 11	14.14500 -0.35	14.66	14.15	14.40	12,203
16 Dec 11	14.50000 -0.35	14.77	14.50	14.77	3,430
15 Dec 11	14.84500 +0.07	14.85	14.63	14.77	3,137
14 Dec 11	14.77000 -0.01	14.77	14.75	14.77	2,263
13 Dec 11	14.78000 +0.18	14.78	14.69	14.74	3,360
12 Dec 11	14.60000 -0.18	14.84	14.60	14.77	2,324
09 Dec 11	14.78000 +0.03	14.85	14.75	14.75	2,652
08 Dec 11	14.75000 +0.00	14.78	14.75	14.78	1,550
07 Dec 11	14.75000 -0.20	14.95	14.75	14.95	3,024
06 Dec 11	14.95000 -0.22	15.00	14.95	15.00	2,566
05 Dec 11	15.17000 +0.30	15.20	14.80	14.80	3,083
02 Dec 11	14.87500 -0.13	15.10	14.80	14.90	8,996
01 Dec 11	15.00000 +0.02	15.14	14.73	14.95	9,055
30 Nov 11	14.97500 +0.38	15.23	14.52	14.60	19,687
29 Nov 11	14.60000 +0.11	14.75	14.31	14.40	16,509
28 Nov 11	14.49000 +0.81	14.49	13.67	13.67	24,622
25 Nov 11	13.68000 -0.72	14.55	13.50	14.55	13,219
24 Nov 11	14.40000 -0.41	15.09	14.40	14.80	4,799
23 Nov 11	14.80500 -0.49	15.38	14.81	15.38	6,187
22 Nov 11	15.30000 -0.10	15.45	15.30	15.45	2,502
21 Nov 11	15.40000 -0.10	15.45	15.40	15.40	2,696
18 Nov 11	15.50000 +0.65	15.70	14.75	14.75	13,253
17 Nov 11	14.85000 -0.80	15.65	14.43	15.65	26,832
16 Nov 11	15.64500 -0.66	16.59	15.65	16.59	7,797
15 Nov 11	16.31000 -0.24	16.55	16.31	16.55	7,524
14 Nov 11	16.55000 -0.45	16.70	16.55	16.70	177
11 Nov 11	17.00000 +0.74	17.00	16.20	16.35	2,479
10 Nov 11	16.26000 -0.29	16.60	16.26	16.52	3,892
09 Nov 11	16.55000 -0.50	16.80	16.55	16.80	663
08 Nov 11	17.04500 +0.05	17.05	16.67	16.67	2,434
07 Nov 11	17.00000 +0.10	17.00	17.00	17.00	39
04 Nov 11	16.90000 +0.40	16.90	16.72	16.75	5,905
03 Nov 11	16.50000 -0.35	16.75	16.50	16.75	1,068
02 Nov 11	16.85000 -0.04	16.89	16.52	16.89	814
01 Nov 11	16.89000 -0.31	16.95	16.20	16.95	9,848
31 Oct 11	17.20000 +0.40	17.20	16.70	16.70	5,704
28 Oct 11	16.80500 -0.09	16.85	16.50	16.50	3,306
27 Oct 11	16.90000 +0.70	16.90	16.40	16.40	7,300
26 Oct 11	16.20000 -0.30	16.30	16.18	16.25	2,575
25 Oct 11	16.50000 +0.27	16.50	16.20	16.23	1,617
24 Oct 11	16.23000 -0.27	16.50	16.20	16.50	3,296
21 Oct 11	16.50500 +0.00	16.50	16.50	16.50	645
20 Oct 11	16.50000 -0.02	16.70	16.50	16.70	738
19 Oct 11	16.52000 -0.28	16.80	16.52	16.80	1,763
18 Oct 11	16.80000 +0.39	16.80	16.40	16.65	6,279
17 Oct 11	16.41000 -0.01	16.60	16.41	16.42	3,920
14 Oct 11	16.41500 +0.32	16.50	16.10	16.10	12,225
13 Oct 11	16.10000 -0.07	16.17	15.80	16.00	8,076
12 Oct 11	16.17000 -0.43	16.70	16.17	16.70	8,459
11 Oct 11	16.60000 +0.05	16.65	16.51	16.60	1,048
10 Oct 11	16.55000 +0.32	16.70	16.20	16.20	5,323
07 Oct 11	16.23000 -0.02	16.34	16.23	16.23	400
06 Oct 11	16.25000 +0.15	16.40	16.25	16.38	1,653
05 Oct 11	16.10000 -0.30	16.40	16.10	16.40	3,468
04 Oct 11	16.40000 -0.35	16.55	16.22	16.55	7,205
03 Oct 11	16.75000 +0.25	17.00	16.51	17.00	463
30 Sep 11	16.50000 -0.36	16.89	16.50	16.89	2,497
29 Sep 11	16.86000 -0.03	16.90	16.60	16.90	559
28 Sep 11	16.89500 +0.00	16.90	16.60	16.60	216
27 Sep 11	16.89500 +0.48	16.90	16.68	16.68	6,025
26 Sep 11	16.42000 +0.02	16.50	16.40	16.40	3,553
23 Sep 11	16.40000 -0.10	16.55	16.40	16.50	7,478
22 Sep 11	16.50000 +0.21	17.00	16.16	16.20	10,383
21 Sep 11	16.29000 -0.56	16.65	16.29	16.60	3,537
20 Sep 11	16.85000 -0.15	17.00	16.65	17.00	3,414
19 Sep 11	17.00000 +0.92	17.00	15.57	16.00	15,460
16 Sep 11	16.08000 -0.23	17.01	16.08	16.69	22,231
15 Sep 11	16.31000 -0.99	17.30	16.31	17.30	10,225
14 Sep 11	17.30000 -0.05	17.30	17.01	17.26	984
13 Sep 11	17.35000 -0.25	17.39	17.18	17.30	635
12 Sep 11	17.60000 -0.32	17.95	17.20	17.95	4,018
09 Sep 11	17.92000 -0.16	18.03	17.80	18.00	1,723
08 Sep 11	18.08000 +0.18	18.08	17.90	18.00	535
07 Sep 11	17.90000 +0.35	18.00	17.64	17.79	4,049
06 Sep 11	17.55000 -0.31	17.84	17.55	17.60	1,903
05 Sep 11	17.85500 -0.25	18.20	17.55	18.20	5,671
02 Sep 11	18.10500 -0.30	18.28	18.10	18.20	2,978
01 Sep 11	18.40000 +0.28	18.59	18.40	18.45	2,913
31 Aug 11	18.11500 -0.23	18.40	18.11	18.35	1,207
30 Aug 11	18.34500 +0.56	18.34	17.83	17.99	4,707
29 Aug 11	17.78500 +0.33	18.00	17.54	17.55	4,666
26 Aug 11	17.45500 +0.02	17.50	17.14	17.30	1,972
25 Aug 11	17.43500 +0.08	17.50	17.43	17.50	349
24 Aug 11	17.35000 +0.26	17.35	17.05	17.06	5,299
23 Aug 11	17.09500 -0.06	17.40	17.09	17.33	5,333
22 Aug 11	17.15000 -0.25	17.40	16.80	17.21	12,973
19 Aug 11	17.40000 -0.35	17.70	17.20	17.69	15,952
18 Aug 11	17.75000 -0.59	18.34	17.75	18.30	12,318
17 Aug 11	18.34500 +0.75	18.35	17.28	17.60	18,928
16 Aug 11	17.59500 +0.30	17.59	17.10	17.40	6,669
15 Aug 11	17.30000 -0.10	17.74	17.30	17.50	10,565
12 Aug 11	17.40000 +0.00	17.40	17.35	17.40	10,282
11 Aug 11	17.40000 -0.10	17.80	17.25	17.25	4,480
10 Aug 11	17.50000 +0.50	17.90	17.15	17.90	16,861
09 Aug 11	17.00000 +1.01	17.70	15.50	15.61	18,538
08 Aug 11	15.99000 -2.01	17.90	15.51	17.50	23,600
05 Aug 11	18.00000 -0.05	18.10	14.60	17.50	52,728
04 Aug 11	18.05000 +0.08	18.20	17.53	17.80	14,837
03 Aug 11	17.97000 -0.88	18.90	17.80	18.55	15,346
02 Aug 11	18.85000 -0.75	19.10	17.56	19.10	36,687
01 Aug 11	19.60000 -0.25	19.99	19.60	19.90	9,355
29 Jul 11	19.85000 +0.25	19.85	19.55	19.55	2,402
28 Jul 11	19.60000 -0.19	19.83	19.50	19.60	2,697
27 Jul 11	19.79500 +0.09	19.90	19.60	19.69	822
26 Jul 11	19.70000 +0.00	19.80	19.58	19.58	872
25 Jul 11	19.70000 -0.15	19.90	19.60	19.65	6,812
22 Jul 11	19.85000 +0.35	19.85	19.80	19.80	383
21 Jul 11	19.50000 -0.17	19.80	19.49	19.75	1,642
20 Jul 11	19.67500 +0.11	19.67	19.50	19.53	997
19 Jul 11	19.56500 -0.08	19.57	19.26	19.30	4,079
18 Jul 11	19.65000 +0.22	19.75	19.35	19.36	6,990
15 Jul 11	19.43000 -0.24	19.75	19.35	19.66	4,112
14 Jul 11	19.67000 +0.12	19.80	19.47	19.60	8,412
13 Jul 11	19.55000 +0.25	19.75	19.25	19.30	6,364
12 Jul 11	19.30000 -0.20	19.35	18.91	19.35	9,288
11 Jul 11	19.50000 -0.15	19.73	19.00	19.59	10,995
08 Jul 11	19.65000 +0.16	19.70	19.50	19.55	4,851
07 Jul 11	19.49000 +0.29	19.62	19.35	19.35	14,501
06 Jul 11	19.20000 -0.16	19.54	19.20	19.37	4,212
05 Jul 11	19.36000 +0.36	19.41	18.71	18.90	4,387
04 Jul 11	19.00000 +0.31	19.10	18.70	18.70	10,390
01 Jul 11	18.69500 +0.20	18.69	18.33	18.50	1,292
30 Jun 11	18.49500 +0.40	18.50	18.05	18.10	4,946
29 Jun 11	18.09500 +0.49	18.09	17.60	17.60	4,977
28 Jun 11	17.60000 +0.30	17.60	17.34	17.35	7,068
27 Jun 11	17.30000 -0.30	17.68	17.30	17.50	5,223
24 Jun 11	17.60000 -0.17	17.76	17.60	17.60	170
23 Jun 11	17.77000 +0.07	17.77	17.52	17.52	380
22 Jun 11	17.70000 +0.10	17.91	17.55	17.55	4,993
21 Jun 11	17.60000 -0.05	17.70	17.50	17.57	3,200
20 Jun 11	17.65000 -0.35	17.85	17.50	17.85	5,016
17 Jun 11	18.00000 -0.06	18.30	18.00	18.06	3,890
16 Jun 11	18.06000 -0.05	18.06	18.06	18.06	1,031
15 Jun 11	18.11000 -0.19	18.44	18.11	18.30	1,714
14 Jun 11	18.30000 -0.25	18.59	18.20	18.59	1,264
13 Jun 11	18.55000 +0.33	18.55	18.16	18.25	1,512
10 Jun 11	18.22000 -0.08	18.30	18.21	18.21	1,124
09 Jun 11	18.30000 -0.05	18.55	18.21	18.35	7,443
08 Jun 11	18.35000 -0.19	18.60	18.35	18.59	900
07 Jun 11	18.54500 +0.34	18.55	18.30	18.30	518
06 Jun 11	18.20500 -0.42	18.59	18.20	18.59	2,882
03 Jun 11	18.63000 +0.05	18.63	18.40	18.50	1,018
02 Jun 11	18.57500 +0.08	18.58	18.28	18.50	1,040
01 Jun 11	18.50000 -0.25	18.81	18.50	18.80	5,888
31 May 11	18.75000 +0.00	18.75	18.54	18.75	5,428
30 May 11	18.75500 +0.00	18.90	18.57	18.80	4,091
27 May 11	18.75000 +0.05	18.75	18.50	18.75	2,231
26 May 11	18.70000 +0.20	18.70	18.45	18.45	10,192
25 May 11	18.50000 -0.42	18.50	18.20	18.29	2,874
24 May 11	18.92000 +0.00	19.09	18.55	19.00	7,327
23 May 11	18.91500 -0.13	19.34	18.81	19.33	4,447
20 May 11	19.05000 +0.32	19.05	18.73	18.73	8,901
19 May 11	18.72500 +0.02	18.73	18.45	18.45	729
18 May 11	18.70000 +0.19	18.70	18.38	18.60	1,596
17 May 11	18.51000 -0.04	18.61	18.30	18.50	3,312
16 May 11	18.55000 -0.05	18.90	18.55	18.85	6,136
13 May 11	18.60000 +0.40	18.60	18.25	18.25	5,260
12 May 11	18.20000 +0.05	18.20	17.95	18.10	11,544
11 May 11	18.15000 +0.15	18.17	17.95	18.00	3,014
10 May 11	18.00000 -0.13	18.15	18.00	18.15	230
09 May 11	18.13000 -0.02	18.25	18.00	18.24	2,570
06 May 11	18.14500 +0.15	18.15	17.85	18.00	3,344
05 May 11	18.00000 +0.00	18.04	17.77	18.00	4,875
04 May 11	18.00000 -0.09	18.29	17.75	18.09	9,448
03 May 11	18.09000 -0.06	18.20	17.95	18.15	7,684
02 May 11	18.15000 +0.19	18.25	17.95	18.16	15,703
29 Apr 11	17.96000 -0.28	18.30	17.96	18.30	8,172
28 Apr 11	18.24000 +0.14	18.27	17.95	18.10	6,057
27 Apr 11	18.10000 +0.00	18.15	17.95	18.15	6,237
26 Apr 11	18.10000 +0.30	18.53	17.80	17.80	14,220
21 Apr 11	17.80000 +0.00	17.89	17.67	17.85	13,244
20 Apr 11	17.80000 +0.75	18.00	17.05	17.05	20,373
19 Apr 11	17.05000 +0.05	17.17	16.86	16.92	10,189
18 Apr 11	17.00000 -0.03	17.05	16.92	17.03	2,159
15 Apr 11	17.03000 +0.00	17.22	17.00	17.00	1,926
14 Apr 11	17.03500 +0.05	17.03	16.86	17.03	1,997
13 Apr 11	16.99000 +0.16	16.99	16.80	16.80	861
12 Apr 11	16.82500 -0.07	17.06	16.81	16.85	1,589
11 Apr 11	16.90000 +0.10	17.02	16.81	16.97	3,760
08 Apr 11	16.80000 +0.20	16.89	16.60	16.60	2,580
07 Apr 11	16.60000 +0.00	16.83	16.60	16.60	5,535
06 Apr 11	16.60000 -0.43	17.00	16.60	17.00	5,233
05 Apr 11	17.03500 -0.07	17.25	16.90	17.05	31,921
04 Apr 11	17.10000 -0.14	17.15	16.85	17.15	23,095
01 Apr 11	17.23500 +0.24	17.24	16.86	17.00	26,131
31 Mar 11	17.00000 +0.00	17.05	16.90	17.00	9,726
30 Mar 11	17.00000 -0.05	17.18	17.00	17.14	6,630
29 Mar 11	17.05000 +0.01	17.30	17.05	17.15	4,634
28 Mar 11	17.04000 +0.19	17.51	17.00	17.00	9,961
25 Mar 11	16.85000 +0.05	17.12	16.80	16.81	8,929
24 Mar 11	16.80000 +0.35	16.90	16.45	16.45	11,785
23 Mar 11	16.45000 -0.45	16.90	16.45	16.90	6,498
22 Mar 11	16.90000 +0.30	17.12	16.80	17.00	18,645
21 Mar 11	16.60000 +0.60	16.90	15.85	15.85	11,683
18 Mar 11	16.00000 +0.91	16.01	15.22	15.30	22,089
17 Mar 11	15.09000 +0.20	15.15	14.74	14.74	9,943
16 Mar 11	14.89000 +0.59	14.90	14.11	14.45	10,555
15 Mar 11	14.30000 -1.44	15.30	13.06	15.20	52,511
14 Mar 11	15.74500 -0.15	15.90	15.60	15.90	9,781
11 Mar 11	15.90000 +0.20	16.15	15.65	15.85	8,606
10 Mar 11	15.70000 -0.35	16.00	15.68	16.00	3,444
09 Mar 11	16.05000 +0.28	16.14	15.80	15.80	6,569
08 Mar 11	15.77000 +0.20	15.77	15.55	15.70	1,139
07 Mar 11	15.57500 +0.18	15.77	15.40	15.61	5,843
04 Mar 11	15.40000 -0.16	15.77	15.40	15.75	3,715
03 Mar 11	15.55500 +0.11	15.75	15.55	15.60	6,497
02 Mar 11	15.45000 -0.50	16.02	15.45	15.95	9,541
01 Mar 11	15.95000 -0.05	16.03	15.95	15.98	5,220
28 Feb 11	15.99500 +0.55	15.99	15.60	15.60	8,226
25 Feb 11	15.45000 +0.29	15.45	15.37	15.45	4,571
24 Feb 11	15.16000 -0.74	15.75	15.16	15.75	10,639
23 Feb 11	15.90000 +0.32	15.90	15.50	15.50	10,319
22 Feb 11	15.58000 +0.08	15.58	15.50	15.52	1,145
21 Feb 11	15.50000 -0.09	15.74	15.50	15.63	11,145
18 Feb 11	15.59000 +0.04	15.59	15.40	15.40	5,400
17 Feb 11	15.55000 +0.05	15.59	15.30	15.50	5,653
16 Feb 11	15.50000 +0.14	15.53	15.35	15.46	906
15 Feb 11	15.36500 -0.09	15.52	15.35	15.35	3,398
14 Feb 11	15.45000 +0.01	15.50	15.30	15.40	8,156
11 Feb 11	15.44000 +0.14	15.58	15.35	15.50	1,419
10 Feb 11	15.30000 +0.00	15.50	15.30	15.30	2,187
09 Feb 11	15.30000 +0.05	15.30	15.21	15.24	1,047
08 Feb 11	15.25000 -0.08	15.40	15.10	15.38	2,662
07 Feb 11	15.33000 +0.11	15.35	15.10	15.29	3,186
04 Feb 11	15.22000 +0.07	15.24	15.00	15.20	6,845
03 Feb 11	15.15000 +0.32	15.15	14.90	14.99	6,282
02 Feb 11	14.82500 -0.20	14.99	14.82	14.85	550
01 Feb 11	15.03000 +0.23	15.06	14.75	14.81	6,133
31 Jan 11	14.80000 -0.11	14.90	14.76	14.87	1,571
28 Jan 11	14.91000 -0.12	14.99	14.81	14.85	1,586
27 Jan 11	15.03000 +0.23	15.06	14.75	14.75	5,281
26 Jan 11	14.80000 +0.20	14.80	14.60	14.65	7,322
25 Jan 11	14.60000 -0.15	14.75	14.55	14.67	3,339
24 Jan 11	14.75000 +0.18	14.75	14.60	14.73	6,091
21 Jan 11	14.57000 -0.37	14.80	14.50	14.80	5,632
20 Jan 11	14.93500 +0.12	14.94	14.65	14.80	3,851
19 Jan 11	14.82000 -0.13	14.85	14.70	14.85	1,925
18 Jan 11	14.95000 +0.10	15.03	14.80	14.80	7,490
17 Jan 11	14.85000 -0.24	14.85	14.69	14.85	4,159
14 Jan 11	15.09000 +0.19	15.09	14.75	14.80	4,590
13 Jan 11	14.90000 -0.01	14.90	14.69	14.80	900
12 Jan 11	14.91000 -0.03	15.03	14.70	15.03	2,696
11 Jan 11	14.94500 +0.44	15.09	14.60	14.60	6,856
10 Jan 11	14.50000 -0.37	14.93	14.50	14.75	4,085
07 Jan 11	14.87000 -0.01	14.90	14.87	14.87	1,303
06 Jan 11	14.88000 -0.12	15.00	14.72	15.00	2,386
05 Jan 11	15.00000 -0.10	15.07	14.75	15.07	1,894
04 Jan 11	15.09500 +0.28	15.10	14.66	14.85	2,910
03 Jan 11	14.81000 -0.18	14.90	14.41	14.90	11,375
30 Dec 10	14.99500 +0.14	15.00	14.72	14.98	3,332
29 Dec 10	14.85000 +0.05	14.89	14.70	14.73	3,261
28 Dec 10	14.80000 +0.00	15.10	14.80	15.05	191
27 Dec 10	14.80000 -0.20	15.18	14.76	15.18	2,919
23 Dec 10	15.00000 +0.00	15.04	14.82	15.00	4,490
22 Dec 10	15.00000 +0.00	15.00	14.80	14.95	5,973
21 Dec 10	15.00000 +0.05	15.01	14.95	15.01	3,668
20 Dec 10	14.95000 -0.11	15.20	14.95	15.00	6,455
17 Dec 10	15.05500 +0.16	15.10	14.81	14.88	18,084
16 Dec 10	14.89000 +0.09	14.89	14.60	14.70	2,783
15 Dec 10	14.80000 -0.05	14.85	14.60	14.85	3,789
14 Dec 10	14.85000 +0.53	14.85	14.06	14.40	17,843
13 Dec 10	14.32000 +0.02	14.45	14.15	14.30	3,613
10 Dec 10	14.30000 -0.15	14.50	14.25	14.50	782
09 Dec 10	14.45000 +0.35	14.47	14.20	14.30	5,122
08 Dec 10	14.10000 +0.20	14.16	13.92	14.14	7,031
07 Dec 10	13.90000 -0.20	14.14	13.85	13.85	7,794
06 Dec 10	14.10500 +0.10	14.11	13.70	13.80	11,703
03 Dec 10	14.00000 -0.21	14.25	14.00	14.20	6,550
02 Dec 10	14.21000 +0.20	14.27	14.15	14.20	6,229
01 Dec 10	14.01000 -0.40	14.36	13.55	14.36	22,162
30 Nov 10	14.41000 -0.21	14.65	14.41	14.65	2,176
29 Nov 10	14.62000 -0.13	14.75	14.51	14.75	2,729
26 Nov 10	14.75000 +0.01	14.82	14.55	14.68	2,772
25 Nov 10	14.74000 +0.13	14.74	14.65	14.69	505
24 Nov 10	14.61500 -0.22	14.61	14.61	14.61	480
23 Nov 10	14.83000 +0.28	14.83	14.50	14.51	5,548
22 Nov 10	14.55000 +0.10	14.65	14.35	14.45	10,201
19 Nov 10	14.45000 -0.20	14.59	14.31	14.59	2,228
18 Nov 10	14.65000 -0.05	14.69	14.39	14.39	2,745
17 Nov 10	14.70000 +0.14	14.71	14.30	14.71	8,147
16 Nov 10	14.55500 -0.19	14.75	14.56	14.56	2,901
15 Nov 10	14.74500 -0.01	14.90	14.60	14.62	2,205
12 Nov 10	14.75000 -0.55	15.20	14.75	15.20	6,093
11 Nov 10	15.30000 -0.26	15.57	15.30	15.40	4,307
10 Nov 10	15.56500 +0.02	15.84	15.25	15.84	6,029
09 Nov 10	15.54500 +0.24	15.89	15.11	15.25	14,406
08 Nov 10	15.30000 +0.31	15.30	14.85	15.09	5,778
05 Nov 10	14.99000 +0.02	14.99	14.75	14.97	15,319
04 Nov 10	14.97000 +0.14	14.97	14.73	14.75	3,379
03 Nov 10	14.83000 +0.23	14.83	14.50	14.69	2,358
02 Nov 10	14.60000 +0.22	14.78	14.49	14.50	5,917
01 Nov 10	14.38000 +0.63	14.38	13.80	14.00	7,967
29 Oct 10	13.75500 -0.04	14.05	13.30	13.60	40,980
28 Oct 10	13.79500 +0.10	13.99	13.60	13.63	28,531
27 Oct 10	13.70000 -0.23	14.12	13.70	14.12	5,543
26 Oct 10	13.93000 +0.01	14.11	13.91	13.98	1,868
25 Oct 10	13.92500 -0.27	14.31	13.93	14.15	3,919
22 Oct 10	14.19500 -0.18	14.30	14.12	14.12	1,235
21 Oct 10	14.37000 +0.32	14.40	13.98	14.25	25,828
20 Oct 10	14.05000 -0.15	14.35	14.05	14.35	1,263
19 Oct 10	14.20000 +0.00	14.45	14.18	14.20	2,025
18 Oct 10	14.20000 -0.20	14.52	14.20	14.42	2,041
15 Oct 10	14.39500 +0.30	14.51	14.01	14.29	5,136
14 Oct 10	14.10000 -0.10	14.23	14.02	14.11	1,238
13 Oct 10	14.20000 +0.00	14.25	13.37	13.90	25,528
12 Oct 10	14.20000 -0.34	14.51	14.20	14.20	2,084
11 Oct 10	14.54000 +0.34	14.55	14.26	14.42	3,975
08 Oct 10	14.20000 +0.00	14.20	14.20	14.20	150
07 Oct 10	14.20000 -0.51	14.50	14.20	14.34	13,616
06 Oct 10	14.70500 +0.40	14.70	14.36	14.60	1,180
05 Oct 10	14.30000 +0.08	14.31	14.30	14.31	3,000
04 Oct 10	14.22000 -0.08	14.40	14.22	14.30	1,663
01 Oct 10	14.30000 -0.15	14.75	14.30	14.37	2,447
30 Sep 10	14.45000 -0.45	14.97	14.45	14.97	2,584
29 Sep 10	14.90000 -0.05	14.95	14.90	14.95	4,107
28 Sep 10	14.95000 -0.23	15.19	14.90	15.02	3,865
27 Sep 10	15.18000 +0.14	15.20	15.06	15.09	3,578
24 Sep 10	15.04000 +0.19	15.04	14.95	14.95	1,672
23 Sep 10	14.85000 -0.12	15.10	14.80	15.10	3,992
22 Sep 10	14.97000 +0.12	15.09	14.81	15.09	4,788
21 Sep 10	14.85000 -0.25	15.10	14.85	15.10	550
20 Sep 10	15.10000 +0.05	15.10	14.84	14.90	3,341
17 Sep 10	15.05000 -0.10	15.69	15.05	15.33	9,087
16 Sep 10	15.15000 -0.14	15.50	15.10	15.29	2,969
15 Sep 10	15.29000 +0.09	15.35	14.85	14.97	7,355
14 Sep 10	15.20000 +0.06	15.35	15.00	15.24	2,562
13 Sep 10	15.14000 +0.00	15.24	14.96	15.15	2,140
10 Sep 10	15.14000 +0.30	15.14	14.89	14.89	3,736
09 Sep 10	14.84000 +0.14	14.84	14.56	14.56	3,710
08 Sep 10	14.70500 -0.03	14.70	14.56	14.68	976
07 Sep 10	14.73500 -0.01	14.75	14.45	14.56	4,382
06 Sep 10	14.74500 +0.05	14.75	14.55	14.75	7,097
03 Sep 10	14.70000 +0.00	14.75	14.55	14.70	2,849
02 Sep 10	14.70000 +0.11	14.71	14.55	14.60	10,271
01 Sep 10	14.59000 +0.04	14.59	14.31	14.35	1,800
31 Aug 10	14.55000 +0.01	14.55	14.35	14.54	438
30 Aug 10	14.54500 +0.18	14.55	14.35	14.35	4,809
27 Aug 10	14.36500 -0.09	14.50	14.36	14.49	988
26 Aug 10	14.45000 +0.15	14.45	14.35	14.40	477
25 Aug 10	14.30000 -0.25	14.40	14.30	14.36	5,768
24 Aug 10	14.55000 +0.09	14.59	14.30	14.35	9,345
23 Aug 10	14.46000 -0.04	14.59	14.30	14.55	5,463
20 Aug 10	14.50000 +0.10	14.50	14.31	14.40	1,705
19 Aug 10	14.40000 +0.00	14.47	14.31	14.47	5,181
18 Aug 10	14.40000 +0.00	14.50	14.40	14.50	86
17 Aug 10	14.40000 +0.00	14.40	14.32	14.40	1,129
16 Aug 10	14.40000 -0.10	14.50	14.37	14.50	5,864
13 Aug 10	14.50000 +0.00	14.52	14.35	14.52	1,359
12 Aug 10	14.50000 +0.00	14.52	14.50	14.50	9,693
11 Aug 10	14.50000 -0.02	14.60	14.50	14.52	8,611
10 Aug 10	14.52500 +0.02	14.74	14.52	14.74	259
09 Aug 10	14.50000 +0.19	14.71	14.49	14.49	6,718
06 Aug 10	14.30500 +0.11	14.40	14.30	14.30	6,571
05 Aug 10	14.20000 +0.10	14.29	14.10	14.10	1,553
04 Aug 10	14.10000 +0.00	14.29	14.10	14.10	3,170
03 Aug 10	14.10000 -0.06	14.30	14.01	14.13	6,563
02 Aug 10	14.16500 +0.16	14.19	13.90	14.18	1,062
30 Jul 10	14.00000 -0.22	14.22	13.90	14.22	13,005
29 Jul 10	14.22000 +0.36	14.22	13.60	13.60	6,620
28 Jul 10	13.86000 +0.19	13.86	13.72	13.79	205
27 Jul 10	13.66500 -0.06	13.80	13.66	13.70	2,791
26 Jul 10	13.72000 -0.18	14.05	13.72	13.90	3,679
23 Jul 10	13.90000 -0.10	14.00	13.70	13.80	3,158
22 Jul 10	14.00000 +0.09	14.00	13.75	13.95	2,772
21 Jul 10	13.91000 +0.01	14.00	13.72	13.75	4,873
20 Jul 10	13.90000 +0.19	13.90	13.57	13.58	3,952
19 Jul 10	13.71000 +0.15	13.71	13.55	13.55	4,895
16 Jul 10	13.56000 +0.01	13.65	13.55	13.65	441
15 Jul 10	13.55000 +0.05	13.68	13.50	13.50	737
14 Jul 10	13.50000 -0.10	13.76	13.50	13.76	5,331
13 Jul 10	13.60000 -0.10	13.95	13.60	13.80	2,150
12 Jul 10	13.70000 -0.05	13.99	13.70	13.86	3,070
09 Jul 10	13.75000 -0.15	13.85	13.75	13.85	1,562
08 Jul 10	13.90000 -0.10	14.00	13.90	14.00	934
07 Jul 10	14.00000 -0.02	14.10	14.00	14.02	390
06 Jul 10	14.01500 -0.19	14.22	14.00	14.12	9,539
05 Jul 10	14.21000 -0.19	14.45	14.13	14.15	3,986
02 Jul 10	14.40000 +0.28	14.40	14.14	14.40	2,110
01 Jul 10	14.12000 -0.18	14.30	14.02	14.25	3,306
30 Jun 10	14.30000 +0.10	14.40	14.20	14.20	7,517
29 Jun 10	14.20000 +0.20	14.35	14.00	14.00	11,640
28 Jun 10	14.00000 +0.00	14.10	14.00	14.00	7,539
25 Jun 10	14.00000 +0.04	14.00	13.71	13.85	2,570
24 Jun 10	13.96000 +0.24	13.96	13.85	13.94	1,650
23 Jun 10	13.71500 -0.22	13.92	13.71	13.92	3,294
22 Jun 10	13.93500 +0.14	13.94	13.70	13.94	2,693
21 Jun 10	13.80000 +0.10	13.90	13.60	13.60	5,753
18 Jun 10	13.70000 +0.50	13.70	13.35	13.35	7,833
17 Jun 10	13.20000 -0.30	13.35	13.20	13.35	2,507
16 Jun 10	13.50000 -0.19	13.52	13.37	13.51	15,240
15 Jun 10	13.69000 -0.01	13.70	13.52	13.70	1,150
14 Jun 10	13.70000 +0.10	13.80	13.69	13.75	2,704
11 Jun 10	13.60000 +0.02	13.74	13.60	13.60	12,275
10 Jun 10	13.58000 -0.12	13.70	13.50	13.70	6,454
09 Jun 10	13.70000 +0.20	13.70	13.56	13.65	4,698
08 Jun 10	13.50000 +0.00	13.63	13.43	13.63	5,326
07 Jun 10	13.50000 +0.00	13.60	13.42	13.50	9,669
04 Jun 10	13.50000 -0.15	13.60	13.41	13.55	2,799
03 Jun 10	13.64500 +0.20	13.65	13.49	13.49	2,688
02 Jun 10	13.45000 -0.02	13.61	13.45	13.49	7,141
01 Jun 10	13.47000 -0.04	13.53	13.31	13.53	5,838
31 May 10	13.51000 +0.01	13.60	13.50	13.59	2,890
28 May 10	13.50000 +0.00	13.56	13.50	13.50	3,619
27 May 10	13.50000 +0.30	13.52	13.20	13.20	8,373
26 May 10	13.20000 +0.20	13.31	13.00	13.31	7,969
25 May 10	13.00000 -0.90	13.90	12.50	13.90	32,701
24 May 10	13.90000 +0.02	13.93	13.90	13.93	1,147
21 May 10	13.87500 -0.02	13.97	13.60	13.90	6,091
20 May 10	13.90000 -0.29	14.48	13.80	14.45	8,980
19 May 10	14.19000 +0.14	14.50	13.95	14.05	12,597
18 May 10	14.05000 +0.15	14.05	13.90	13.92	6,148
17 May 10	13.90000 +0.20	13.94	13.70	13.70	13,147
14 May 10	13.70000 -0.18	13.90	13.60	13.89	4,552
13 May 10	13.88000 +0.07	13.89	13.57	13.66	7,233
12 May 10	13.81000 +0.26	13.89	13.56	13.57	4,311
11 May 10	13.55000 -0.32	13.89	13.55	13.87	4,178
10 May 10	13.87000 +0.37	13.99	13.51	13.90	4,814
07 May 10	13.50000 -0.49	13.95	12.95	13.45	18,515
06 May 10	13.99000 +0.24	14.00	13.60	13.77	12,769
05 May 10	13.75000 -0.25	14.10	13.75	13.98	8,402
04 May 10	14.00000 -0.25	14.35	14.00	14.32	5,595
03 May 10	14.25000 +0.25	14.32	14.10	14.15	6,122
30 Apr 10	14.00000 +0.40	14.15	13.60	13.65	18,333
29 Apr 10	13.60000 -0.40	13.69	12.90	13.69	49,411
28 Apr 10	14.00000 -1.08	14.45	14.00	14.40	29,104
27 Apr 10	15.08000 -0.02	15.18	14.88	15.15	9,950
26 Apr 10	15.10000 +0.00	15.20	14.94	15.15	9,516
23 Apr 10	15.10500 -0.10	15.30	15.00	15.30	8,078
22 Apr 10	15.20000 +0.06	15.24	14.91	15.12	8,232
21 Apr 10	15.14000 +0.37	15.15	14.74	14.79	10,507
20 Apr 10	14.77500 -0.13	14.98	14.74	14.94	10,452
19 Apr 10	14.90000 +0.20	14.90	14.20	14.35	15,719
16 Apr 10	14.70000 +0.35	14.90	14.45	14.45	18,770
15 Apr 10	14.35000 +0.17	14.61	14.30	14.39	22,700
14 Apr 10	14.18000 +0.18	14.18	13.90	13.98	5,786
13 Apr 10	14.00000 +0.06	14.20	13.91	14.01	9,441
12 Apr 10	13.94500 +0.30	14.13	13.70	13.80	23,117
09 Apr 10	13.65000 +0.17	13.70	13.50	13.50	5,396
08 Apr 10	13.48000 +0.09	13.48	13.12	13.40	10,047
07 Apr 10	13.39000 +0.00	13.41	13.04	13.41	25,722
06 Apr 10	13.39000 +0.32	13.50	13.02	13.07	29,192
01 Apr 10	13.07500 +0.07	13.12	12.50	13.00	63,270
31 Mar 10	13.00000 +0.10	13.10	12.82	12.90	16,896
30 Mar 10	12.90000 +0.60	12.95	12.11	12.11	18,637
29 Mar 10	12.30000 +0.10	12.40	12.15	12.38	6,701
26 Mar 10	12.20000 +0.02	12.27	12.11	12.11	8,180
25 Mar 10	12.18000 +0.13	12.18	12.00	12.00	2,301
24 Mar 10	12.05000 -0.05	12.23	12.00	12.10	3,906
23 Mar 10	12.10000 -0.15	12.45	12.10	12.25	7,089
22 Mar 10	12.25000 -0.11	12.45	12.19	12.40	9,584
19 Mar 10	12.36000 +0.31	12.36	12.10	12.19	8,111
18 Mar 10	12.05000 -0.40	12.45	12.05	12.42	16,746
17 Mar 10	12.45000 +0.07	12.45	12.27	12.38	8,069
16 Mar 10	12.38000 -0.02	12.45	12.25	12.45	9,516
15 Mar 10	12.40000 +0.40	12.40	12.00	12.20	13,862
12 Mar 10	12.00000 -0.13	12.18	11.98	12.17	6,177
11 Mar 10	12.13000 +0.13	12.16	11.84	12.05	9,501
10 Mar 10	12.00000 +0.10	12.07	11.90	11.92	4,553
09 Mar 10	11.90500 -0.14	12.13	11.90	12.06	17,719
08 Mar 10	12.04500 +0.28	12.06	11.80	11.84	11,600
05 Mar 10	11.76000 +0.11	11.84	11.70	11.70	15,754
04 Mar 10	11.65000 -0.05	11.72	11.65	11.71	7,998
03 Mar 10	11.70000 +0.59	11.91	10.95	11.00	35,104
02 Mar 10	11.11000 +0.15	11.19	10.93	11.00	12,955
01 Mar 10	10.96000 -0.04	11.08	10.96	11.00	5,299
26 Feb 10	11.00000 +0.05	11.23	11.00	11.15	7,663
25 Feb 10	10.95000 -0.20	11.28	10.95	11.28	16,301
24 Feb 10	11.15000 -0.15	11.32	11.10	11.32	3,754
23 Feb 10	11.30000 +0.00	11.41	11.13	11.13	10,527
22 Feb 10	11.30000 +0.30	11.33	10.95	11.10	29,300
19 Feb 10	11.00000 +0.08	11.00	10.92	10.94	9,750
18 Feb 10	10.92000 +0.24	10.92	10.65	10.65	15,627
17 Feb 10	10.68000 +0.18	10.70	10.67	10.70	4,320
16 Feb 10	10.50000 +0.00	10.65	10.50	10.62	3,140
15 Feb 10	10.50000 -0.06	10.74	10.50	10.53	2,932
12 Feb 10	10.56000 -0.04	10.76	10.55	10.55	5,965
11 Feb 10	10.60000 -0.10	10.70	10.60	10.70	702
10 Feb 10	10.70000 -0.05	10.80	10.70	10.80	1,121
09 Feb 10	10.75000 +0.04	10.80	10.70	10.70	3,610
08 Feb 10	10.71000 -0.14	10.90	10.70	10.72	5,510
05 Feb 10	10.85000 +0.29	10.90	10.31	10.31	37,004
04 Feb 10	10.56500 -0.18	10.76	10.47	10.60	10,843
03 Feb 10	10.74500 +0.60	10.74	10.00	10.52	33,218
02 Feb 10	10.14000 +0.05	10.15	9.92	10.05	10,505
01 Feb 10	10.09000 +0.00	10.23	9.97	10.09	5,406
29 Jan 10	10.09000 +0.06	10.10	9.94	10.02	2,356
28 Jan 10	10.03500 +0.30	10.32	9.76	9.76	11,572
27 Jan 10	9.73100 +0.32	9.73	9.40	9.47	6,212
26 Jan 10	9.41100 -0.77	10.10	9.15	10.10	31,758
25 Jan 10	10.18000 -0.12	10.32	10.05	10.12	8,519
22 Jan 10	10.30000 -0.25	10.44	10.15	10.40	8,477
21 Jan 10	10.55000 +0.10	10.56	10.40	10.41	6,160
20 Jan 10	10.45000 -0.10	10.65	10.44	10.44	1,200
19 Jan 10	10.55000 -0.16	10.60	10.43	10.60	2,930
18 Jan 10	10.71000 +0.06	10.77	10.46	10.65	4,572
15 Jan 10	10.65000 -0.09	10.78	10.65	10.78	5,010
14 Jan 10	10.74000 +0.33	10.74	10.50	10.52	5,536
13 Jan 10	10.41000 +0.03	10.53	10.38	10.38	10,479
12 Jan 10	10.38000 -0.35	10.75	10.38	10.75	4,014
11 Jan 10	10.73000 +0.43	10.73	10.38	10.38	15,011
08 Jan 10	10.30000 -0.03	10.41	10.17	10.20	9,270
07 Jan 10	10.33500 +0.01	10.34	10.23	10.33	5,197
06 Jan 10	10.32500 -0.02	10.35	10.16	10.35	12,005
05 Jan 10	10.34000 -0.13	10.43	10.18	10.42	15,982
04 Jan 10	10.47000 -0.25	10.84	10.10	10.84	19,076
30 Dec 09	10.72000 -0.28	11.00	10.72	11.00	9,527
29 Dec 09	11.00000 +0.20	11.12	10.86	10.98	11,954
28 Dec 09	10.80000 +0.00	10.98	10.80	10.86	2,955

init innovation in traffic systems SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	41.95000 -0.40	42.50	41.35	42.45	6,892
19 Oct 26	42.35000 -0.15	42.85	41.85	42.85	3,830
16 Oct 26	42.50000 +0.35	43.00	42.20	42.40	3,960
15 Oct 26	42.15000 +0.20	42.70	41.90	41.95	9,963
14 Oct 26	41.95000 -0.60	42.90	41.80	42.50	5,121
13 Oct 26	42.55000 -0.05	43.40	42.55	43.15	2,671
12 Oct 26	42.60000 -0.60	43.15	42.60	42.90	4,523
09 Oct 26	43.20000 -0.10	44.20	43.05	43.65	3,282
08 Oct 26	43.30000 -0.40	43.80	42.20	43.00	14,341
07 Oct 26	43.70000 -1.30	45.35	43.45	45.35	1,349
06 Oct 26	45.00000 +0.55	45.05	44.00	44.55	2,557
05 Oct 26	44.45000 -0.40	44.80	44.05	44.80	2,397
02 Oct 26	44.85000 +0.20	45.25	44.15	44.70	3,455
01 Oct 26	44.65000 -1.35	46.00	44.10	46.00	4,140
30 Sep 26	46.00000 +0.50	46.00	44.70	45.40	6,407
29 Sep 26	45.50000 -0.60	46.10	45.15	45.75	4,606
28 Sep 26	46.10000 +0.20	46.30	45.60	45.95	3,878
25 Sep 26	45.90000 +0.20	46.30	44.95	46.30	2,487
24 Sep 26	45.70000 -0.30	45.85	45.00	45.80	6,315
23 Sep 26	46.00000 +0.90	46.00	44.45	45.30	9,747
22 Sep 26	45.10000 +0.60	45.70	44.25	44.65	4,212
21 Sep 26	44.50000 +0.20	45.95	43.60	45.65	6,923
18 Sep 26	44.30000 +0.70	45.00	43.85	43.85	14,927
17 Sep 26	43.60000 +0.55	44.00	43.05	43.05	2,857
16 Sep 26	43.05000 -0.35	43.50	42.35	42.70	3,540
15 Sep 26	43.40000 +0.10	44.00	42.90	44.00	3,078
14 Sep 26	43.30000 -0.20	43.95	42.95	43.45	3,166
11 Sep 26	43.50000 -0.45	44.00	41.80	44.00	11,621
10 Sep 26	43.95000 -0.35	44.15	43.70	44.15	2,133
09 Sep 26	44.30000 -0.10	45.05	43.85	44.40	10,838
08 Sep 26	44.40000 +0.60	44.50	43.25	43.80	6,537
07 Sep 26	43.80000 +0.80	43.80	43.20	43.55	1,815
04 Sep 26	43.00000 -0.95	44.00	43.00	44.00	7,147
03 Sep 26	43.95000 +0.65	44.55	43.50	44.00	7,876
02 Sep 26	43.30000 -0.75	43.95	42.40	43.90	4,505
01 Sep 26	44.05000 -0.95	44.95	43.70	44.95	5,095
31 Aug 26	45.00000 -0.20	45.35	44.75	44.90	2,786
28 Aug 26	45.20000 -0.20	45.50	44.70	45.45	3,977
27 Aug 26	45.40000 +0.20	45.80	44.60	45.80	3,866
26 Aug 26	45.20000 -0.60	45.60	44.85	45.40	3,065
25 Aug 26	45.80000 +0.55	45.95	44.80	45.75	4,244
24 Aug 26	45.25000 -0.90	46.55	45.00	46.55	10,179
21 Aug 26	46.15000 -0.25	46.65	46.10	46.50	5,061
20 Aug 26	46.40000 -0.85	47.15	46.10	47.00	6,115
19 Aug 26	47.25000 +1.25	47.25	45.50	46.10	4,195
18 Aug 26	46.00000 -0.35	46.25	45.80	46.10	3,847
17 Aug 26	46.35000 +0.75	47.45	45.60	46.00	11,730
14 Aug 26	45.60000 -0.40	46.55	45.00	45.65	3,269
13 Aug 26	46.00000 +0.05	46.85	45.40	46.20	13,618
12 Aug 26	45.95000 -0.95	47.00	45.65	47.00	6,603
11 Aug 26	46.90000 +0.30	46.95	46.50	46.85	2,397
10 Aug 26	46.60000 -0.40	47.30	46.15	47.30	1,450
07 Aug 26	47.00000 +0.85	48.00	46.20	46.20	7,207
06 Aug 26	46.15000 -0.55	47.65	45.55	47.65	5,280
05 Aug 26	46.70000 -0.90	47.30	46.25	47.30	4,216
04 Aug 26	47.60000 +0.40	48.00	46.60	47.95	2,926
03 Aug 26	47.20000 +0.15	48.05	47.10	47.20	3,210
31 Jul 26	47.05000 -0.65	47.80	46.75	47.80	1,814
30 Jul 26	47.70000 -0.60	48.15	47.30	48.00	4,758
29 Jul 26	48.30000 -0.75	49.30	47.60	49.00	3,487
28 Jul 26	49.05000 +0.10	49.15	48.60	48.70	2,382
27 Jul 26	48.95000 +0.60	49.40	47.00	47.00	3,906
24 Jul 26	48.35000 +0.80	48.40	47.25	47.50	2,451
23 Jul 26	47.55000 -1.05	48.70	47.30	48.70	2,510
22 Jul 26	48.60000 +0.05	49.05	47.25	48.10	14,676
21 Jul 26	48.55000 -0.15	48.70	48.00	48.40	2,344
20 Jul 26	48.70000 +1.45	48.70	47.50	47.50	6,328
17 Jul 26	47.25000 -0.75	47.90	46.40	47.60	4,477
16 Jul 26	48.00000 +0.00	48.00	47.30	47.50	2,172
15 Jul 26	48.00000 -0.10	48.85	46.90	48.85	4,506
14 Jul 26	48.10000 +0.15	48.55	47.05	47.65	6,629
13 Jul 26	47.95000 +0.95	47.95	46.75	46.75	5,233
10 Jul 26	47.00000 -0.85	48.00	46.50	48.00	3,313
09 Jul 26	47.85000 +1.75	48.25	46.90	46.90	5,616
08 Jul 26	46.10000 -1.25	47.35	45.50	46.25	8,645
07 Jul 26	47.35000 +0.05	47.90	46.90	47.55	4,756
06 Jul 26	47.30000 -0.90	48.50	47.10	48.05	4,404
03 Jul 26	48.20000 +0.15	48.95	47.70	47.95	6,551
02 Jul 26	48.05000 +0.95	48.75	46.50	46.50	8,675
01 Jul 26	47.10000 +0.70	47.50	45.55	47.00	8,970
30 Jun 26	46.40000 +0.80	47.00	45.40	45.40	6,159
29 Jun 26	45.60000 +0.50	46.45	44.80	45.10	14,118
26 Jun 26	45.10000 -0.75	45.65	44.50	45.65	10,081
25 Jun 26	45.85000 -1.50	47.15	45.65	46.80	8,916
24 Jun 26	47.35000 -2.20	49.55	47.10	49.55	9,723
23 Jun 26	49.55000 +0.35	50.20	47.15	50.20	2,585
22 Jun 26	49.20000 -0.30	49.85	48.75	49.85	4,856
19 Jun 26	49.50000 +0.40	50.00	49.00	49.50	2,429
18 Jun 26	49.10000 -1.40	50.60	48.10	50.60	7,466
17 Jun 26	50.50000 +0.85	51.10	49.90	50.80	3,051
16 Jun 26	49.65000 -0.85	50.90	49.25	50.20	5,445
15 Jun 26	50.50000 -2.20	53.90	50.50	52.90	8,098
12 Jun 26	52.70000 +2.80	53.00	50.80	50.80	4,973
11 Jun 26	49.90000 +0.20	50.70	48.80	49.60	8,811
10 Jun 26	49.70000 -0.30	50.30	49.15	49.75	4,244
09 Jun 26	50.00000 -1.10	51.00	49.30	51.00	4,715
08 Jun 26	51.10000 -0.30	51.90	50.10	50.10	3,347
05 Jun 26	51.40000 -1.60	53.50	50.90	53.00	6,314
04 Jun 26	53.00000 +2.00	53.30	50.80	50.80	10,655
03 Jun 26	51.00000 -0.30	52.00	50.10	50.20	6,160
02 Jun 26	51.30000 +0.30	52.00	51.10	52.00	2,445
01 Jun 26	51.00000 -0.80	52.50	51.00	52.00	4,474
29 May 26	51.80000 +0.20	52.50	51.50	51.70	2,717
28 May 26	51.60000 +1.30	52.00	50.00	50.30	4,601
27 May 26	50.30000 -1.20	51.40	50.20	51.40	5,602
26 May 26	51.50000 -1.30	53.30	51.00	53.10	2,389
25 May 26	52.80000 +1.20	53.10	52.10	52.10	1,632
22 May 26	51.60000 -1.10	53.00	51.50	53.00	5,991
21 May 26	52.70000 +0.00	53.70	52.20	52.20	2,565
20 May 26	52.70000 +0.10	53.00	51.70	52.20	8,341
19 May 26	52.60000 -0.10	53.60	52.30	53.00	9,183
18 May 26	52.70000 -0.20	53.30	52.00	52.00	2,367
15 May 26	52.90000 +0.60	53.40	51.80	52.00	4,140
14 May 26	52.30000 +2.30	53.00	50.40	50.50	4,902
13 May 26	50.00000 -0.60	52.60	49.85	51.60	10,020
12 May 26	50.60000 -2.90	54.30	50.60	54.30	8,236
11 May 26	53.50000 -0.50	54.60	53.20	54.20	2,450
08 May 26	54.00000 +0.00	54.50	53.70	54.10	2,762
07 May 26	54.00000 -0.30	54.90	53.10	54.90	4,392
06 May 26	54.30000 +0.30	55.20	54.00	54.70	6,301
05 May 26	54.00000 +0.30	54.30	51.70	53.80	16,664
04 May 26	53.70000 +2.90	54.00	51.00	51.00	18,179
30 Apr 26	50.80000 -0.50	51.00	50.30	51.00	2,573
29 Apr 26	51.30000 +1.30	51.90	49.90	50.40	10,074
28 Apr 26	50.00000 +5.30	50.90	48.70	49.15	25,547
27 Apr 26	44.70000 -1.00	46.00	44.70	46.00	4,168
24 Apr 26	45.70000 +0.60	46.25	44.85	44.90	3,037
23 Apr 26	45.10000 +0.00	45.55	44.75	45.55	6,902
22 Apr 26	45.10000 +0.10	45.50	44.65	45.00	3,962
21 Apr 26	45.00000 +0.90	45.45	43.95	44.30	5,650
20 Apr 26	44.10000 -0.35	44.80	43.90	44.75	2,495
17 Apr 26	44.45000 +0.20	45.00	44.00	44.00	4,885
16 Apr 26	44.25000 +1.30	44.50	43.15	43.45	5,307
15 Apr 26	42.95000 +0.55	44.45	42.80	44.45	3,528
14 Apr 26	42.40000 +0.95	42.55	41.30	41.30	3,179
13 Apr 26	41.45000 +0.85	41.45	40.00	40.95	3,590
10 Apr 26	40.60000 +0.05	41.25	40.50	40.55	2,271
09 Apr 26	40.55000 -1.40	41.90	40.00	41.90	8,007
08 Apr 26	41.95000 +2.70	42.35	40.40	40.50	6,554
07 Apr 26	39.25000 -1.15	40.55	39.25	40.55	4,003
02 Apr 26	40.40000 +0.40	40.60	39.50	40.20	5,306
01 Apr 26	40.00000 +0.20	40.80	39.80	39.80	2,118
31 Mar 26	39.80000 +0.20	40.50	39.80	40.00	1,913
30 Mar 26	39.60000 +0.30	39.80	38.20	39.00	9,108
27 Mar 26	39.30000 -1.20	41.20	39.30	41.20	6,012
26 Mar 26	40.50000 -0.80	41.50	40.40	41.20	3,484
25 Mar 26	41.30000 +1.30	41.70	40.10	40.10	5,537
24 Mar 26	40.00000 -0.60	41.00	39.60	40.30	8,885
23 Mar 26	40.60000 -0.30	41.70	39.50	40.50	19,583
20 Mar 26	40.90000 +1.10	41.80	39.90	41.00	42,084
19 Mar 26	39.80000 -4.10	43.30	38.00	43.20	37,440
18 Mar 26	43.90000 -0.50	45.20	43.70	45.10	4,647
17 Mar 26	44.40000 -0.40	44.90	44.40	44.90	4,850
16 Mar 26	44.80000 +0.30	45.20	44.10	44.90	3,471
13 Mar 26	44.50000 -0.90	45.60	43.90	45.60	3,826
12 Mar 26	45.40000 +0.60	45.60	44.30	45.20	4,008
11 Mar 26	44.80000 -0.20	45.50	44.60	45.30	4,319
10 Mar 26	45.00000 -0.50	46.70	44.90	44.90	3,581
09 Mar 26	45.50000 -0.30	46.00	45.00	45.90	3,419
06 Mar 26	45.80000 +0.30	47.50	45.60	45.60	6,111
05 Mar 26	45.50000 +0.40	45.60	44.60	44.60	2,215
04 Mar 26	45.10000 +1.40	45.10	43.90	43.90	1,766
03 Mar 26	43.70000 -0.10	44.20	43.50	44.00	7,473
02 Mar 26	43.80000 -0.70	44.50	43.10	43.10	4,219
27 Feb 26	44.50000 +0.30	44.50	43.90	44.10	2,936
26 Feb 26	44.20000 +0.20	44.90	43.90	43.90	5,722
25 Feb 26	44.00000 -0.40	44.60	43.80	44.40	8,169
24 Feb 26	44.40000 -0.30	45.10	44.40	44.40	3,225
23 Feb 26	44.70000 -0.10	45.90	44.30	45.20	4,608
20 Feb 26	44.80000 -0.60	45.90	44.20	45.80	5,100
19 Feb 26	45.40000 +0.10	46.20	44.70	45.70	7,881
18 Feb 26	45.30000 +1.10	45.50	43.80	43.80	2,964
17 Feb 26	44.20000 -0.60	44.70	43.00	44.50	6,286
16 Feb 26	44.80000 -0.30	45.60	44.40	44.50	3,699
13 Feb 26	45.10000 +0.60	45.20	44.60	45.20	1,609
12 Feb 26	44.50000 -1.20	46.00	44.50	45.60	3,133
11 Feb 26	45.70000 -0.60	46.70	45.10	46.70	2,252
10 Feb 26	46.30000 +0.80	46.50	45.40	45.90	2,254
09 Feb 26	45.50000 +0.60	46.20	44.80	44.80	3,170
06 Feb 26	44.90000 -0.20	45.00	44.60	45.00	2,552
05 Feb 26	45.10000 -1.30	46.50	44.90	46.50	4,394
04 Feb 26	46.40000 -1.00	47.50	45.80	47.40	4,118
03 Feb 26	47.40000 -1.10	49.30	47.00	49.30	5,792
02 Feb 26	48.50000 +0.50	48.80	47.50	48.20	5,339
30 Jan 26	48.00000 +0.00	48.00	47.30	47.60	1,999
29 Jan 26	48.00000 +0.80	48.10	46.90	47.40	5,207
28 Jan 26	47.20000 -0.90	48.80	47.10	48.30	2,824
27 Jan 26	48.10000 -0.80	49.40	48.00	49.00	1,549
26 Jan 26	48.90000 -0.80	50.00	48.90	49.40	5,396
23 Jan 26	49.70000 +0.70	49.90	48.70	49.90	4,081
22 Jan 26	49.00000 +3.00	49.10	46.20	46.20	6,251
21 Jan 26	46.00000 -0.20	46.60	45.00	46.60	2,935
20 Jan 26	46.20000 -1.40	47.50	45.50	47.50	3,119
19 Jan 26	47.60000 -0.30	48.10	47.40	47.60	5,685
16 Jan 26	47.90000 -0.10	48.70	47.90	47.90	1,360
15 Jan 26	48.00000 +0.40	48.40	47.60	48.00	1,267
14 Jan 26	47.60000 +0.80	49.10	46.90	46.90	3,857
13 Jan 26	46.80000 -0.40	47.60	46.80	47.50	893
12 Jan 26	47.20000 -1.10	48.20	46.90	48.20	4,056
09 Jan 26	48.30000 +0.30	48.30	47.70	48.00	880
08 Jan 26	48.00000 +0.10	48.30	46.70	47.90	5,641
07 Jan 26	47.90000 -0.30	48.00	47.00	48.00	4,087
06 Jan 26	48.20000 +0.90	48.20	47.30	47.60	4,895
05 Jan 26	47.30000 +2.00	47.30	45.30	45.60	4,262
02 Jan 26	45.30000 -1.40	47.90	45.30	47.90	2,380
30 Dec 25	46.70000 +0.30	47.10	45.80	46.20	4,454
29 Dec 25	46.40000 -0.10	46.90	45.30	46.40	6,947
23 Dec 25	46.50000 +0.90	46.60	45.40	45.40	4,330
22 Dec 25	45.60000 +1.20	45.60	44.40	44.80	3,929
19 Dec 25	44.40000 -0.50	45.20	44.10	44.80	4,522
18 Dec 25	44.90000 +0.60	45.00	44.30	44.50	2,176
17 Dec 25	44.30000 -1.40	45.70	44.30	45.50	2,766
16 Dec 25	45.70000 +0.00	46.20	45.60	45.90	4,701
15 Dec 25	45.70000 -0.20	46.20	45.20	46.20	4,082
12 Dec 25	45.90000 +0.70	46.30	45.20	45.30	4,564
11 Dec 25	45.20000 +0.10	45.30	45.00	45.30	3,811
10 Dec 25	45.10000 -0.20	45.30	44.90	45.00	6,299
09 Dec 25	45.30000 +0.90	45.50	44.40	44.40	4,773
08 Dec 25	44.40000 -1.20	45.60	44.10	45.60	5,398
05 Dec 25	45.60000 -0.70	46.30	45.60	46.10	1,934
04 Dec 25	46.30000 -0.20	46.50	46.10	46.30	2,180
03 Dec 25	46.50000 -0.30	47.10	46.30	46.30	4,711
02 Dec 25	46.80000 +0.10	47.40	45.90	45.90	6,906
01 Dec 25	46.70000 -0.90	47.30	46.00	47.20	11,505
28 Nov 25	47.60000 +2.60	47.60	45.80	45.80	23,568
27 Nov 25	45.00000 +0.20	45.60	44.70	44.70	5,394
26 Nov 25	44.80000 +0.50	45.10	44.40	44.40	6,243
25 Nov 25	44.30000 +0.20	45.00	43.80	44.00	4,534
24 Nov 25	44.10000 +0.80	44.40	43.30	43.30	3,174
21 Nov 25	43.30000 +0.10	43.70	42.60	42.60	2,933
20 Nov 25	43.20000 -0.50	44.10	43.00	43.60	5,530
19 Nov 25	43.70000 +0.80	44.50	42.80	42.80	6,795
18 Nov 25	42.90000 -0.80	43.70	42.50	43.10	7,972
17 Nov 25	43.70000 -0.80	44.70	43.30	44.50	4,493
14 Nov 25	44.50000 -0.60	44.80	43.60	44.80	5,559
13 Nov 25	45.10000 +0.50	46.70	45.10	45.90	4,845
12 Nov 25	44.60000 +0.10	45.40	44.50	44.60	4,028
11 Nov 25	44.50000 +0.10	45.10	44.50	44.80	1,768
10 Nov 25	44.40000 +1.40	45.10	43.70	43.80	8,228
07 Nov 25	43.00000 -1.80	44.80	42.40	44.60	9,800
06 Nov 25	44.80000 -0.60	45.70	44.80	45.40	2,994
05 Nov 25	45.40000 -0.80	45.80	44.90	45.80	3,947
04 Nov 25	46.20000 -0.20	46.70	45.00	46.70	7,205
03 Nov 25	46.40000 -0.30	47.20	46.40	46.60	6,560
31 Oct 25	46.70000 -1.20	47.70	46.30	47.70	4,778
30 Oct 25	47.90000 +0.50	48.00	47.20	47.60	4,507
29 Oct 25	47.40000 -0.50	48.20	47.30	47.70	6,897
28 Oct 25	47.90000 +0.30	48.20	47.30	47.70	7,399
27 Oct 25	47.60000 -1.40	49.20	47.50	48.70	3,197
24 Oct 25	49.00000 +0.50	49.20	48.40	49.00	3,755
23 Oct 25	48.50000 -0.20	48.90	47.90	48.50	6,046
22 Oct 25	48.70000 -0.10	49.50	48.40	48.40	2,858
21 Oct 25	48.80000 +0.00	49.40	48.30	48.60	3,421
20 Oct 25	48.80000 +1.10	49.00	47.30	47.30	4,933
17 Oct 25	47.70000 -1.30	48.40	47.20	48.40	7,327
16 Oct 25	49.00000 -0.50	49.80	49.00	49.10	3,352
15 Oct 25	49.50000 +0.40	49.80	48.70	48.70	1,927
14 Oct 25	49.10000 -0.90	49.60	48.60	49.60	2,179
13 Oct 25	50.00000 +0.40	51.00	48.80	49.00	4,825
10 Oct 25	49.60000 -1.20	51.00	49.60	50.60	8,270
09 Oct 25	50.80000 -0.60	51.60	50.40	51.20	6,358
08 Oct 25	51.40000 +0.40	52.20	50.60	50.60	9,098
07 Oct 25	51.00000 -0.20	52.00	50.80	51.00	10,183
06 Oct 25	51.20000 +0.20	52.00	51.00	51.20	3,988
03 Oct 25	51.00000 +1.00	51.80	49.80	49.80	7,556
02 Oct 25	50.00000 +1.00	50.00	48.30	48.30	12,478
01 Oct 25	49.00000 -1.40	49.90	48.60	49.90	10,071
30 Sep 25	50.40000 -1.60	52.00	49.80	51.60	12,153
29 Sep 25	52.00000 +0.60	52.40	50.80	51.60	17,009
26 Sep 25	51.40000 -1.00	52.80	50.80	52.80	8,883
25 Sep 25	52.40000 -0.60	53.80	52.20	53.20	9,131
24 Sep 25	53.00000 +0.00	53.60	51.80	53.40	8,560
23 Sep 25	53.00000 +1.60	53.00	51.60	51.60	10,752
22 Sep 25	51.40000 +0.60	52.20	50.60	50.60	11,934
19 Sep 25	50.80000 -0.80	51.60	50.40	51.60	8,096
18 Sep 25	51.60000 +3.10	52.60	50.00	50.00	41,772
17 Sep 25	48.50000 +0.90	48.60	47.70	47.70	2,552
16 Sep 25	47.60000 -0.90	48.90	47.60	48.90	2,748
15 Sep 25	48.50000 +1.30	49.20	47.20	47.20	11,610
12 Sep 25	47.20000 -0.40	47.90	47.00	47.80	5,390
11 Sep 25	47.60000 -0.70	48.80	47.60	48.30	2,447
10 Sep 25	48.30000 -0.50	49.50	48.20	48.90	9,273
09 Sep 25	48.80000 +0.30	49.90	48.30	48.50	6,986
08 Sep 25	48.50000 +0.60	49.10	47.80	47.80	7,418
05 Sep 25	47.90000 +0.50	48.40	47.30	47.40	9,778
04 Sep 25	47.40000 +0.50	47.70	46.20	46.60	7,987
03 Sep 25	46.90000 +1.90	47.50	44.60	44.70	11,472
02 Sep 25	45.00000 -0.30	45.50	45.00	45.50	5,808
01 Sep 25	45.30000 +0.30	45.60	45.00	45.40	3,481
29 Aug 25	45.00000 +0.10	45.50	44.70	44.80	8,085
28 Aug 25	44.90000 +0.80	44.90	43.90	44.10	6,548
27 Aug 25	44.10000 +0.00	44.70	43.70	43.90	5,301
26 Aug 25	44.10000 -0.40	44.70	43.90	44.70	2,588
25 Aug 25	44.50000 -0.20	44.60	44.00	44.00	3,986
22 Aug 25	44.70000 -0.20	45.00	44.30	44.30	5,233
21 Aug 25	44.90000 -0.10	45.40	44.50	44.50	5,252
20 Aug 25	45.00000 -0.40	45.00	43.70	45.00	6,881
19 Aug 25	45.40000 -0.20	46.40	45.10	45.50	5,128
18 Aug 25	45.60000 +0.30	45.70	45.00	45.30	4,372
15 Aug 25	45.30000 -0.40	46.20	45.30	45.70	2,365
14 Aug 25	45.70000 -0.30	46.10	45.30	45.40	11,453
13 Aug 25	46.00000 +0.30	46.00	45.30	45.60	5,602
12 Aug 25	45.70000 +0.30	45.70	45.10	45.30	7,519
11 Aug 25	45.40000 +0.60	46.10	45.00	45.10	7,954
08 Aug 25	44.80000 +0.30	44.80	44.10	44.60	3,411
07 Aug 25	44.50000 -0.30	45.00	44.20	44.70	7,049
06 Aug 25	44.80000 +2.00	44.80	42.50	42.50	15,157
05 Aug 25	42.80000 +0.70	42.80	42.20	42.40	4,566
04 Aug 25	42.10000 +1.60	42.10	40.50	40.60	2,544
01 Aug 25	40.50000 -0.90	41.20	40.50	41.20	1,857
31 Jul 25	41.40000 +0.30	41.40	40.90	41.40	928
30 Jul 25	41.10000 +0.80	41.20	40.30	40.30	5,379
29 Jul 25	40.30000 -2.10	42.50	40.00	42.50	7,511
28 Jul 25	42.40000 -0.50	43.40	41.70	43.30	9,676
25 Jul 25	42.90000 +0.00	42.90	42.20	42.50	1,793
24 Jul 25	42.90000 -0.10	44.00	42.00	44.00	11,283
23 Jul 25	43.00000 +1.50	43.30	41.90	41.90	4,405
22 Jul 25	41.50000 -0.50	42.90	41.00	42.30	7,116
21 Jul 25	42.00000 +2.20	42.00	40.00	40.00	9,721
18 Jul 25	39.80000 +2.10	41.60	39.80	40.00	10,204
17 Jul 25	37.70000 -0.20	38.20	37.70	38.00	1,725
16 Jul 25	37.90000 -1.20	39.00	37.80	39.00	2,521
15 Jul 25	39.10000 +1.60	39.40	37.60	37.60	3,857
14 Jul 25	37.50000 -0.20	37.70	37.50	37.50	385
11 Jul 25	37.70000 -0.20	38.00	37.70	38.00	466
10 Jul 25	37.90000 -0.40	39.10	37.90	38.50	3,749
09 Jul 25	38.30000 +1.30	38.40	36.70	36.70	3,154
08 Jul 25	37.00000 +0.30	37.20	36.90	37.10	861
07 Jul 25	36.70000 -0.30	37.00	36.70	37.00	641
04 Jul 25	37.00000 +0.90	37.00	35.70	35.70	4,873
03 Jul 25	36.10000 -1.10	37.10	35.70	37.10	9,559
02 Jul 25	37.20000 -0.70	38.10	36.90	38.10	6,319
01 Jul 25	37.90000 -0.10	38.30	37.70	37.80	5,092
30 Jun 25	38.00000 +0.70	38.00	37.40	37.40	1,466
27 Jun 25	37.30000 -0.90	38.20	37.30	38.00	8,700
26 Jun 25	38.20000 -0.30	38.80	38.10	38.80	1,243
25 Jun 25	38.50000 -0.40	39.00	38.20	38.40	1,822
24 Jun 25	38.90000 +1.70	39.30	37.80	37.90	1,857
23 Jun 25	37.20000 +0.10	37.20	36.60	36.80	3,921
20 Jun 25	37.10000 -0.20	37.80	37.10	37.50	3,230
19 Jun 25	37.30000 -0.70	38.00	37.30	38.00	1,687
18 Jun 25	38.00000 -0.50	38.50	38.00	38.50	2,591
17 Jun 25	38.50000 -1.30	39.50	38.50	39.50	2,577
16 Jun 25	39.80000 +0.70	40.00	38.90	38.90	3,614
13 Jun 25	39.10000 -0.20	39.50	39.00	39.00	1,240
12 Jun 25	39.30000 +0.40	39.30	39.00	39.20	1,225
11 Jun 25	38.90000 -1.00	39.80	38.90	39.80	4,844
10 Jun 25	39.90000 -0.50	40.50	39.60	40.40	3,096
09 Jun 25	40.40000 +0.10	40.50	40.30	40.40	307
06 Jun 25	40.30000 -0.30	40.60	40.10	40.60	1,644
05 Jun 25	40.60000 -0.30	40.80	40.50	40.50	1,771
04 Jun 25	40.90000 +0.80	41.00	40.10	40.10	2,889
03 Jun 25	40.10000 -1.70	41.70	40.10	41.70	3,652
02 Jun 25	41.80000 +2.20	42.20	40.00	40.00	10,392
30 May 25	39.60000 +0.70	40.00	39.00	39.20	2,370
29 May 25	38.90000 +0.10	39.30	38.90	39.20	895
28 May 25	38.80000 -0.30	39.00	38.20	39.00	7,548
27 May 25	39.10000 +0.10	39.30	38.90	39.30	1,649
26 May 25	39.00000 -0.10	39.40	39.00	39.00	3,176
23 May 25	39.10000 -0.20	39.30	38.20	39.20	7,034
22 May 25	39.30000 +0.00	39.40	38.30	38.90	5,586
21 May 25	39.30000 -0.20	39.90	39.20	39.90	3,030
20 May 25	39.50000 -0.20	40.00	39.00	39.70	5,243
19 May 25	39.70000 -0.20	40.00	39.70	40.00	3,011
16 May 25	39.90000 +0.40	40.30	39.50	39.70	5,155
15 May 25	39.50000 -1.80	41.50	39.00	41.50	18,080
14 May 25	41.30000 -2.30	44.00	41.30	43.70	3,908
13 May 25	43.60000 +0.60	44.00	42.80	43.10	5,535
12 May 25	43.00000 +0.40	43.50	42.90	43.10	3,190
09 May 25	42.60000 +1.10	42.60	41.80	41.80	7,156
08 May 25	41.50000 +1.20	41.50	40.60	40.60	2,038
07 May 25	40.30000 +0.50	40.30	39.90	39.90	2,371
06 May 25	39.80000 -1.00	40.90	39.80	40.90	2,775
05 May 25	40.80000 -0.10	40.90	40.50	40.90	3,884
02 May 25	40.90000 +1.70	40.90	39.60	39.60	5,555
30 Apr 25	39.20000 -0.20	39.50	39.20	39.50	3,143
29 Apr 25	39.40000 +0.20	39.50	39.00	39.40	2,729
28 Apr 25	39.20000 +0.00	39.50	38.90	38.90	4,825
25 Apr 25	39.20000 +0.20	39.20	38.70	38.70	5,368
24 Apr 25	39.00000 +0.50	39.00	38.10	38.10	1,880
23 Apr 25	38.50000 +0.80	38.60	38.40	38.60	2,369
22 Apr 25	37.70000 -0.10	38.90	36.80	38.90	6,344
17 Apr 25	37.80000 +0.00	37.80	37.00	37.40	2,410
16 Apr 25	37.80000 -0.60	38.70	37.50	38.70	2,567
15 Apr 25	38.40000 +0.40	38.40	37.80	38.40	3,637
14 Apr 25	38.00000 +0.30	38.70	37.80	38.00	3,336
11 Apr 25	37.70000 -1.30	39.10	37.60	39.10	1,401
10 Apr 25	39.00000 +1.70	39.90	38.50	39.30	9,689
09 Apr 25	37.30000 -0.40	38.20	36.80	38.20	4,824
08 Apr 25	37.70000 +1.70	38.40	37.00	37.30	8,309
07 Apr 25	36.00000 -1.30	37.30	32.00	35.50	20,452
04 Apr 25	37.30000 -2.40	39.00	36.50	38.80	16,140
03 Apr 25	39.70000 -0.60	40.30	37.70	40.30	16,270
02 Apr 25	40.30000 -1.50	41.90	40.30	41.90	4,025
01 Apr 25	41.80000 +0.90	41.80	41.30	41.30	3,797
31 Mar 25	40.90000 -0.90	42.30	40.90	42.30	5,825
28 Mar 25	41.80000 +0.50	42.70	41.40	41.40	6,595
27 Mar 25	41.30000 -2.30	43.20	41.30	43.00	8,204
26 Mar 25	43.60000 +2.30	43.60	40.70	41.50	16,803
25 Mar 25	41.30000 -0.30	42.00	41.10	41.60	17,401
24 Mar 25	41.60000 +2.00	42.00	40.20	40.30	22,687
21 Mar 25	39.60000 +1.50	39.60	38.50	38.50	8,538
20 Mar 25	38.10000 -3.10	41.00	37.60	41.00	41,486
19 Mar 25	41.20000 +0.50	41.20	39.70	41.00	10,390
18 Mar 25	40.70000 +2.30	40.70	37.70	38.80	14,270
17 Mar 25	38.40000 +0.50	38.40	37.60	37.60	2,128
14 Mar 25	37.90000 +0.30	38.80	37.40	37.40	3,577
13 Mar 25	37.60000 +0.00	38.50	37.60	37.90	2,581
12 Mar 25	37.60000 +0.30	37.60	36.90	37.60	4,261
11 Mar 25	37.30000 -0.10	37.60	37.30	37.60	476
10 Mar 25	37.40000 -1.10	38.50	37.40	38.30	10,327
07 Mar 25	38.50000 -0.10	40.00	38.10	38.30	18,435
06 Mar 25	38.60000 +0.90	38.60	37.50	38.00	8,359
05 Mar 25	37.70000 +3.20	38.10	33.60	34.90	22,632
04 Mar 25	34.50000 -1.80	36.70	34.50	36.70	3,637
03 Mar 25	36.30000 -0.40	36.80	36.30	36.80	599
28 Feb 25	36.70000 +0.10	36.80	35.90	35.90	2,487
27 Feb 25	36.60000 +0.70	36.60	35.90	35.90	4,829
26 Feb 25	35.90000 -0.40	36.60	35.60	36.60	2,476
25 Feb 25	36.30000 +1.00	36.30	34.70	35.10	2,669
24 Feb 25	35.30000 +0.50	35.30	34.70	35.00	4,027
21 Feb 25	34.80000 -1.40	36.30	34.80	36.30	7,644
20 Feb 25	36.20000 +0.00	36.20	34.50	34.80	9,547
19 Feb 25	36.20000 -0.60	37.10	36.20	36.80	1,333
18 Feb 25	36.80000 -0.40	37.20	36.20	37.20	1,481
17 Feb 25	37.20000 +0.50	37.30	36.70	37.10	3,771
14 Feb 25	36.70000 -0.30	36.70	35.50	36.70	5,672
13 Feb 25	37.00000 -0.30	37.20	35.50	37.20	5,016
12 Feb 25	37.30000 +1.10	37.30	36.20	36.20	4,909
11 Feb 25	36.20000 +0.40	36.30	35.40	36.00	6,618
10 Feb 25	35.80000 -0.20	36.20	35.50	36.00	8,256
07 Feb 25	36.00000 -0.50	36.40	35.60	36.20	4,995
06 Feb 25	36.50000 +0.20	36.60	36.20	36.60	928
05 Feb 25	36.30000 +0.10	36.50	36.10	36.30	984
04 Feb 25	36.20000 -0.10	36.50	35.90	36.20	345
03 Feb 25	36.30000 -0.80	37.10	36.20	37.10	1,698
31 Jan 25	37.10000 +0.00	37.30	36.50	37.00	4,220
30 Jan 25	37.10000 -0.10	37.40	37.00	37.00	1,898
29 Jan 25	37.20000 -0.20	37.50	37.00	37.00	2,014
28 Jan 25	37.40000 -0.20	37.80	36.20	37.20	5,126
27 Jan 25	37.60000 +0.20	37.60	36.80	37.30	3,169
24 Jan 25	37.40000 -0.10	37.60	37.10	37.60	1,184
23 Jan 25	37.50000 +0.40	37.50	37.10	37.10	455
22 Jan 25	37.10000 -0.50	37.70	37.10	37.70	1,697
21 Jan 25	37.60000 +0.10	37.70	37.00	37.40	618
20 Jan 25	37.50000 +0.50	37.80	37.20	37.20	832
17 Jan 25	37.00000 -1.10	38.40	37.00	37.60	2,784
16 Jan 25	38.10000 +0.20	38.10	37.60	37.70	1,041
15 Jan 25	37.90000 +0.70	37.90	36.50	37.20	3,408
14 Jan 25	37.20000 -1.00	38.10	37.20	37.90	1,429
13 Jan 25	38.20000 -0.30	38.60	38.20	38.50	1,984
10 Jan 25	38.50000 +0.60	38.50	38.00	38.10	1,310
09 Jan 25	37.90000 -0.30	38.10	37.70	37.80	2,841
08 Jan 25	38.20000 -0.50	38.40	38.00	38.40	3,803
07 Jan 25	38.70000 +1.60	38.70	37.40	37.50	4,679
06 Jan 25	37.10000 +0.30	37.80	36.50	36.50	1,476
03 Jan 25	36.80000 -0.20	38.00	36.70	37.30	3,714
02 Jan 25	37.00000 +0.40	37.00	36.20	36.70	1,653
30 Dec 24	36.60000 +0.90	36.80	35.90	35.90	921
27 Dec 24	35.70000 -0.80	36.80	35.30	36.20	3,414
23 Dec 24	36.50000 +0.50	36.50	35.80	35.80	591
20 Dec 24	36.00000 -0.70	36.40	35.80	36.40	2,879
19 Dec 24	36.70000 +0.20	36.70	34.70	36.10	1,993
18 Dec 24	36.50000 +0.30	36.80	35.90	36.30	2,034
17 Dec 24	36.20000 -0.80	36.80	36.20	36.80	1,701
16 Dec 24	37.00000 -1.00	37.90	37.00	37.80	2,311
13 Dec 24	38.00000 +0.10	38.00	37.70	37.90	673
12 Dec 24	37.90000 +0.10	38.00	37.70	37.80	1,963
11 Dec 24	37.80000 +0.40	37.80	37.50	37.50	3,119
10 Dec 24	37.40000 +0.30	37.60	37.30	37.40	2,418
09 Dec 24	37.10000 -0.10	37.30	36.80	37.10	787
06 Dec 24	37.20000 -0.40	37.60	37.10	37.10	1,829
05 Dec 24	37.60000 +0.30	37.60	37.00	37.20	3,115
04 Dec 24	37.30000 +1.40	37.60	35.40	35.40	5,449
03 Dec 24	35.90000 -0.50	36.60	35.90	36.60	382
02 Dec 24	36.40000 +0.10	36.70	36.10	36.40	5,389
29 Nov 24	36.30000 +0.20	36.50	36.10	36.10	738
28 Nov 24	36.10000 -0.90	37.50	35.60	37.40	1,427
27 Nov 24	37.00000 -0.40	37.90	36.60	36.70	3,271
26 Nov 24	37.40000 +1.40	37.40	35.80	36.30	2,918
25 Nov 24	36.00000 +0.10	36.20	35.70	36.10	2,749
22 Nov 24	35.90000 +0.20	36.10	35.30	36.00	2,866
21 Nov 24	35.70000 -1.30	36.90	35.70	36.90	1,130
20 Nov 24	37.00000 +0.30	37.50	37.00	37.00	947
19 Nov 24	36.70000 -0.80	37.50	36.70	36.80	3,695
18 Nov 24	37.50000 +0.50	37.50	36.80	36.80	5,477
15 Nov 24	37.00000 -0.90	38.00	36.90	38.00	855
14 Nov 24	37.90000 +0.30	37.90	36.90	36.90	2,619
13 Nov 24	37.60000 +0.80	37.60	37.20	37.20	160
12 Nov 24	36.80000 -0.80	38.10	36.70	38.10	2,605
11 Nov 24	37.60000 +1.00	38.00	36.60	36.90	2,789
08 Nov 24	36.60000 -0.80	37.70	36.60	37.30	2,074
07 Nov 24	37.40000 -0.10	37.90	37.30	37.70	58
06 Nov 24	37.50000 +0.20	37.60	37.30	37.30	95
05 Nov 24	37.30000 -0.20	37.50	37.10	37.40	1,549
04 Nov 24	37.50000 +0.30	37.50	37.20	37.40	2,774
01 Nov 24	37.20000 -0.90	38.40	37.20	38.40	1,389
31 Oct 24	38.10000 +0.20	38.30	37.80	37.90	1,197
30 Oct 24	37.90000 +0.90	37.90	37.00	37.00	2,535
29 Oct 24	37.00000 -0.20	37.40	36.90	37.00	250
28 Oct 24	37.20000 -0.60	38.10	37.20	38.10	2,222
25 Oct 24	37.80000 +0.30	38.00	37.50	37.70	1,791
24 Oct 24	37.50000 +0.20	37.70	37.50	37.60	552
23 Oct 24	37.30000 +0.30	37.70	36.80	36.90	1,198
22 Oct 24	37.00000 +0.50	37.00	36.40	36.50	3,460
21 Oct 24	36.50000 +0.20	36.50	36.00	36.10	4,157
18 Oct 24	36.30000 +0.50	36.30	35.60	35.70	2,426
16 Oct 24	35.80000 -0.90	36.40	35.50	36.40	2,628
15 Oct 24	36.70000 +0.90	36.70	35.80	35.80	15,668
14 Oct 24	35.80000 +0.40	35.80	35.10	35.20	1,828
11 Oct 24	35.40000 +0.50	35.40	34.70	34.90	3,218
10 Oct 24	34.90000 -0.20	35.30	34.90	35.10	1,238
09 Oct 24	35.10000 -0.30	35.60	35.10	35.40	2,124
08 Oct 24	35.40000 -0.70	35.70	35.40	35.60	4,625
07 Oct 24	36.10000 -1.00	37.10	35.80	37.10	1,013
04 Oct 24	37.10000 +0.60	37.10	36.60	36.90	772
03 Oct 24	36.50000 -0.30	37.30	36.50	37.00	687
02 Oct 24	36.80000 +0.50	36.80	36.00	36.10	394
01 Oct 24	36.30000 -0.70	37.30	36.30	37.30	1,016
30 Sep 24	37.00000 -0.10	38.00	36.90	37.50	2,981
27 Sep 24	37.10000 +0.30	37.20	36.50	36.50	1,492
26 Sep 24	36.80000 +0.00	37.20	36.20	36.80	2,506
25 Sep 24	36.80000 +0.30	36.80	36.00	36.00	998
24 Sep 24	36.50000 +0.70	36.50	35.90	36.10	1,087
23 Sep 24	35.80000 -1.30	37.10	35.80	37.10	2,647
20 Sep 24	37.10000 +0.50	37.10	35.80	36.20	1,843
19 Sep 24	36.60000 +0.00	37.40	35.60	36.00	6,434
18 Sep 24	36.60000 -0.10	36.60	36.10	36.40	1,726
17 Sep 24	36.70000 +0.40	36.80	36.00	36.20	303
16 Sep 24	36.30000 +1.30	36.30	35.20	35.30	1,566
13 Sep 24	35.00000 +0.00	35.40	34.70	35.30	853
12 Sep 24	35.00000 +1.60	35.00	33.60	33.60	2,360
11 Sep 24	33.40000 -1.30	34.60	33.40	34.40	7,851
10 Sep 24	34.70000 -0.80	36.00	34.50	36.00	3,710
09 Sep 24	35.50000 -1.50	37.10	35.30	37.10	3,473
06 Sep 24	37.00000 -1.10	38.20	37.00	37.70	1,423
05 Sep 24	38.10000 +0.20	38.40	37.50	37.50	2,653
04 Sep 24	37.90000 +0.40	38.20	37.00	37.10	2,857
03 Sep 24	37.50000 +0.10	37.90	37.40	37.80	280
02 Sep 24	37.40000 +0.40	38.10	36.60	36.90	2,043
30 Aug 24	37.00000 -0.30	37.60	36.50	37.60	2,859
29 Aug 24	37.30000 -0.80	38.80	37.30	38.40	4,559
28 Aug 24	38.10000 +0.30	38.10	37.40	37.40	1,626
27 Aug 24	37.80000 +0.60	37.80	37.00	37.30	2,012
26 Aug 24	37.20000 +1.60	37.20	35.80	35.80	5,155
23 Aug 24	35.60000 -1.70	37.30	35.50	37.30	1,458
22 Aug 24	37.30000 +0.20	37.40	36.90	37.10	5,341
21 Aug 24	37.10000 +0.60	37.10	36.00	36.40	1,593
20 Aug 24	36.50000 -0.80	36.60	35.90	36.60	645
19 Aug 24	37.30000 -0.50	37.90	37.20	37.50	1,284
16 Aug 24	37.80000 -0.70	38.20	37.60	38.20	1,667
15 Aug 24	38.50000 -0.60	39.10	38.50	39.10	349
14 Aug 24	39.10000 +0.70	39.10	38.50	38.60	1,542
13 Aug 24	38.40000 +0.40	38.50	37.80	37.80	3,786
12 Aug 24	38.00000 -1.40	38.90	37.80	38.90	1,174
09 Aug 24	39.40000 +1.10	39.40	38.20	38.20	158
08 Aug 24	38.30000 -1.10	40.00	38.30	39.50	3,387
07 Aug 24	39.40000 +0.00	39.80	39.10	39.10	155
06 Aug 24	39.40000 +1.90	39.40	37.50	37.60	8,798
05 Aug 24	37.50000 -0.80	37.50	34.50	35.60	14,083
02 Aug 24	38.30000 -1.70	39.90	38.30	39.90	3,730
01 Aug 24	40.00000 -0.50	40.70	40.00	40.70	1,272
31 Jul 24	40.50000 +0.30	40.50	40.10	40.10	254
30 Jul 24	40.20000 +0.10	40.70	40.00	40.70	444
29 Jul 24	40.10000 -0.20	40.70	40.10	40.70	458
26 Jul 24	40.30000 -1.00	41.90	40.30	41.00	6,807
25 Jul 24	41.30000 +0.50	41.30	40.60	40.80	5,212
24 Jul 24	40.80000 +0.00	40.80	40.30	40.30	1,065
23 Jul 24	40.80000 +0.40	40.80	40.20	40.50	2,686
22 Jul 24	40.40000 -0.10	40.50	40.20	40.50	831
19 Jul 24	40.50000 +0.30	40.50	39.60	40.10	2,124
18 Jul 24	40.20000 -0.10	41.20	39.90	40.00	2,446
17 Jul 24	40.30000 -1.50	41.70	40.30	41.70	683
16 Jul 24	41.80000 -0.40	42.20	41.10	41.60	4,369
15 Jul 24	42.20000 +0.20	42.20	41.40	41.90	2,120
12 Jul 24	42.00000 +0.90	42.00	40.80	40.80	1,919
11 Jul 24	41.10000 +0.40	41.10	39.90	40.40	2,631
10 Jul 24	40.70000 -0.30	40.80	40.00	40.80	1,977
09 Jul 24	41.00000 +1.10	42.40	40.60	42.00	11,496
08 Jul 24	39.90000 +0.60	40.20	39.60	39.60	3,403
05 Jul 24	39.30000 +0.20	39.70	39.00	39.00	1,234
04 Jul 24	39.10000 -0.70	40.00	39.00	39.80	1,271
03 Jul 24	39.80000 -0.40	39.80	39.50	39.50	2,748
02 Jul 24	40.20000 +0.50	40.30	39.30	39.30	1,287
01 Jul 24	39.70000 +0.70	40.10	39.00	39.80	2,399
28 Jun 24	39.00000 -1.50	40.90	39.00	40.10	3,678
27 Jun 24	40.50000 +1.00	40.60	39.60	39.70	2,677
26 Jun 24	39.50000 -1.70	41.20	39.50	41.20	4,095
25 Jun 24	41.20000 -0.10	41.30	40.30	40.80	7,567
24 Jun 24	41.30000 +2.20	41.30	39.30	39.60	7,248
21 Jun 24	39.10000 -0.70	39.70	39.00	39.70	873
20 Jun 24	39.80000 +1.60	39.90	38.20	38.20	3,147
19 Jun 24	38.20000 -0.30	38.70	38.10	38.70	1,594
18 Jun 24	38.50000 -1.20	39.80	38.50	39.30	765
17 Jun 24	39.70000 +0.60	39.70	39.30	39.40	1,251
14 Jun 24	39.10000 +0.10	39.70	38.10	39.70	1,819
13 Jun 24	39.00000 -1.60	41.00	39.00	40.60	4,503
12 Jun 24	40.60000 +2.70	40.60	37.80	37.90	7,922
11 Jun 24	37.90000 -0.30	38.30	37.70	38.20	3,211
10 Jun 24	38.20000 -0.10	38.30	37.60	38.30	1,503
07 Jun 24	38.30000 -1.50	40.20	38.30	40.20	3,765
06 Jun 24	39.80000 -0.10	40.50	39.40	39.50	4,975
05 Jun 24	39.90000 +0.30	39.90	38.80	39.50	3,395
04 Jun 24	39.60000 +1.60	39.60	38.30	38.60	6,364
03 Jun 24	38.00000 -1.40	40.00	37.30	39.90	11,360
31 May 24	39.40000 -2.30	41.30	39.20	41.10	5,692
30 May 24	41.70000 +0.40	41.80	41.10	41.60	2,440
29 May 24	41.30000 +0.10	41.60	41.00	41.50	4,743
28 May 24	41.20000 +0.00	42.00	40.90	40.90	3,962
27 May 24	41.20000 +1.20	41.20	40.30	40.30	8,821
24 May 24	40.00000 +0.00	40.50	39.60	39.60	7,895
23 May 24	40.00000 +0.70	40.20	38.90	39.40	5,143
22 May 24	39.30000 +0.60	39.30	38.50	38.70	4,628
21 May 24	38.70000 -1.20	39.90	38.40	39.80	7,413
20 May 24	39.90000 -0.10	40.10	39.70	40.10	829
17 May 24	40.00000 +0.00	40.30	39.90	40.20	4,153
16 May 24	40.00000 +0.20	40.60	39.70	40.00	17,261
15 May 24	39.80000 +0.80	39.80	38.80	38.90	6,743
14 May 24	39.00000 +0.50	39.00	38.20	38.30	2,025
13 May 24	38.50000 -0.30	38.90	38.10	38.50	2,747
10 May 24	38.80000 -0.60	39.30	38.80	39.30	3,602
09 May 24	39.40000 +0.20	39.40	39.00	39.30	1,373
08 May 24	39.20000 +0.10	39.40	38.60	39.10	2,701
07 May 24	39.10000 +0.60	39.50	38.20	38.20	4,295
06 May 24	38.50000 -0.50	39.40	38.40	39.40	3,456
03 May 24	39.00000 -0.30	39.00	38.80	39.00	467
02 May 24	39.30000 -0.20	40.00	39.20	39.90	7,716
30 Apr 24	39.50000 -0.80	40.70	39.30	40.30	7,583
29 Apr 24	40.30000 +1.70	40.70	38.00	38.90	14,886
26 Apr 24	38.60000 +1.30	38.60	37.30	37.60	2,953
25 Apr 24	37.30000 -1.40	39.50	37.20	38.70	3,956
24 Apr 24	38.70000 -0.20	39.00	38.50	38.90	2,645
23 Apr 24	38.90000 +1.00	38.90	37.90	38.00	6,464
22 Apr 24	37.90000 +1.80	37.90	35.60	35.90	5,143
19 Apr 24	36.10000 -0.30	36.50	35.80	36.50	3,786
18 Apr 24	36.40000 -0.20	36.90	36.30	36.60	2,285
17 Apr 24	36.60000 +0.30	36.60	36.00	36.00	2,023
16 Apr 24	36.30000 +0.20	36.60	35.30	35.90	4,783
15 Apr 24	36.10000 -1.40	38.10	35.90	37.80	15,310
12 Apr 24	37.50000 +1.70	37.60	35.20	36.80	11,482
11 Apr 24	35.80000 +0.00	36.90	35.20	35.60	5,588
10 Apr 24	35.80000 -0.70	37.50	35.50	36.20	7,143
09 Apr 24	36.50000 -1.30	38.00	36.30	38.00	5,115
08 Apr 24	37.80000 +0.20	38.00	37.30	38.00	4,646
05 Apr 24	37.60000 -0.20	38.10	37.30	37.60	4,226
04 Apr 24	37.80000 -0.30	38.10	37.70	38.00	11,077
03 Apr 24	38.10000 +0.00	38.10	37.00	37.80	3,515
02 Apr 24	38.10000 +1.60	39.00	36.80	36.80	12,000
28 Mar 24	36.50000 +0.90	36.70	35.30	35.80	9,318
27 Mar 24	35.60000 +0.00	36.30	35.10	35.90	11,387
26 Mar 24	35.60000 -0.50	36.30	35.30	36.00	6,629
25 Mar 24	36.10000 +2.20	36.10	33.80	34.20	13,178
22 Mar 24	33.90000 +0.00	34.60	33.40	33.50	11,905
21 Mar 24	33.90000 +2.60	33.90	31.10	31.10	34,636
20 Mar 24	31.30000 -0.60	32.00	31.30	31.90	1,891
19 Mar 24	31.90000 +0.90	31.90	30.30	30.80	2,571
18 Mar 24	31.00000 +0.00	32.00	31.00	31.20	2,943
15 Mar 24	31.00000 +0.60	31.00	30.20	30.70	3,024
14 Mar 24	30.40000 -0.70	31.30	30.40	31.30	3,310
13 Mar 24	31.10000 +0.20	31.60	30.80	31.50	3,110
12 Mar 24	30.90000 -0.50	31.50	30.80	31.50	1,803
11 Mar 24	31.40000 -0.30	31.80	31.40	31.80	1,402
08 Mar 24	31.70000 -0.10	32.60	31.60	31.60	2,358
07 Mar 24	31.80000 -0.90	32.50	31.00	32.50	8,969
06 Mar 24	32.70000 +0.10	33.30	32.60	32.70	4,110
05 Mar 24	32.60000 +2.00	33.00	31.20	31.20	45,003
04 Mar 24	30.60000 -0.40	30.80	29.90	30.80	2,356
01 Mar 24	31.00000 +1.50	31.30	29.20	29.80	17,831
29 Feb 24	29.50000 +1.10	29.50	28.30	28.30	5,307
28 Feb 24	28.40000 -1.20	29.80	28.20	29.80	9,766
27 Feb 24	29.60000 -0.40	30.00	29.40	29.70	2,641
26 Feb 24	30.00000 +0.00	30.00	29.50	30.00	3,349
23 Feb 24	30.00000 -1.00	30.70	29.50	30.70	6,657
22 Feb 24	31.00000 +0.50	31.20	30.20	31.20	3,601
21 Feb 24	30.50000 -0.80	31.30	29.20	31.30	12,813
20 Feb 24	31.30000 -0.20	31.60	31.30	31.50	656
19 Feb 24	31.50000 +0.00	31.60	31.30	31.50	928
16 Feb 24	31.50000 +0.20	31.50	31.10	31.40	3,732
15 Feb 24	31.30000 -0.40	32.00	31.30	32.00	3,418
14 Feb 24	31.70000 -0.30	32.10	31.70	32.00	2,434
13 Feb 24	32.00000 +0.00	32.00	31.80	32.00	926
12 Feb 24	32.00000 +0.50	32.20	31.70	31.70	954
09 Feb 24	31.50000 -0.30	32.30	31.50	32.30	890
08 Feb 24	31.80000 -0.20	31.80	31.50	31.80	817
07 Feb 24	32.00000 -0.80	32.70	32.00	32.70	4,152
06 Feb 24	32.80000 -0.30	32.80	31.70	32.80	5,037
05 Feb 24	33.10000 +0.00	33.10	33.10	33.10	159
02 Feb 24	33.10000 +1.00	33.30	32.10	32.40	2,544
01 Feb 24	32.10000 -0.70	33.20	32.10	33.10	2,965
31 Jan 24	32.80000 +0.90	33.90	32.60	33.30	8,505
30 Jan 24	31.90000 -0.50	32.40	31.70	32.40	2,722
29 Jan 24	32.40000 +0.50	32.60	31.80	31.80	816
26 Jan 24	31.90000 +0.50	32.40	31.20	31.80	2,289
25 Jan 24	31.40000 -1.50	33.00	31.30	33.00	3,489
24 Jan 24	32.90000 -0.50	33.70	32.80	33.30	3,362
23 Jan 24	33.40000 -0.60	34.00	33.00	34.00	1,665
22 Jan 24	34.00000 +0.80	34.10	33.30	33.30	10,481
19 Jan 24	33.20000 +0.50	33.50	32.70	32.70	3,690
18 Jan 24	32.70000 +2.30	32.70	30.50	30.50	5,971
17 Jan 24	30.40000 -0.50	30.80	29.80	30.80	10,187
16 Jan 24	30.90000 -0.60	31.50	30.50	31.40	4,893
15 Jan 24	31.50000 -0.60	32.10	31.50	32.10	2,577
12 Jan 24	32.10000 +0.20	32.60	31.60	32.30	1,410
11 Jan 24	31.90000 -0.20	32.80	31.90	32.20	2,765
10 Jan 24	32.10000 -1.50	33.50	32.10	33.50	3,078
09 Jan 24	33.60000 +2.00	33.60	31.80	31.80	5,984
08 Jan 24	31.60000 -0.20	32.20	31.60	32.20	299
05 Jan 24	31.80000 +0.00	32.00	31.30	31.70	2,616
04 Jan 24	31.80000 +0.30	33.00	31.30	31.40	6,881
03 Jan 24	31.50000 +0.60	31.80	30.60	31.30	6,045
02 Jan 24	30.90000 +0.40	31.30	30.30	30.50	3,787
29 Dec 23	30.50000 +0.50	30.60	29.00	30.00	8,118
28 Dec 23	30.00000 -0.70	30.60	30.00	30.60	2,235
27 Dec 23	30.70000 -0.30	31.30	30.70	31.00	1,754
22 Dec 23	31.00000 -0.20	31.30	31.00	31.20	1,314
21 Dec 23	31.20000 +0.00	31.20	31.00	31.20	1,233
20 Dec 23	31.20000 -0.20	31.20	31.00	31.10	2,378
19 Dec 23	31.40000 +0.00	31.60	31.00	31.30	2,913
18 Dec 23	31.40000 +0.80	31.70	30.90	30.90	3,738
15 Dec 23	30.60000 +0.20	31.50	30.40	30.90	6,053
14 Dec 23	30.40000 -0.40	31.00	30.40	30.90	2,226
13 Dec 23	30.80000 +0.30	31.40	30.80	31.00	6,024
12 Dec 23	30.50000 -0.20	31.20	30.50	31.00	5,622
11 Dec 23	30.70000 -0.70	31.10	30.60	31.10	6,132
08 Dec 23	31.40000 +0.60	31.40	30.20	30.20	2,596
07 Dec 23	30.80000 +1.00	31.40	29.80	29.80	5,688
06 Dec 23	29.80000 -1.20	31.20	28.50	30.90	15,219
05 Dec 23	31.00000 +0.30	31.70	30.60	30.70	4,481
04 Dec 23	30.70000 -0.40	31.20	30.70	31.00	6,827
01 Dec 23	31.10000 -1.20	32.50	30.70	32.30	4,726
30 Nov 23	32.30000 +0.00	32.70	32.10	32.70	1,410
29 Nov 23	32.30000 +0.50	32.60	31.50	31.90	5,560
28 Nov 23	31.80000 +0.80	33.00	31.00	31.00	11,001
27 Nov 23	31.00000 +0.00	31.50	31.00	31.00	3,199
24 Nov 23	31.00000 +0.50	31.10	30.00	30.50	2,701
23 Nov 23	30.50000 -0.30	31.40	30.50	31.00	1,379
22 Nov 23	30.80000 +1.30	31.00	29.50	29.50	4,594
21 Nov 23	29.50000 -1.20	31.10	29.50	31.10	10,605
20 Nov 23	30.70000 +0.70	30.80	30.00	30.30	3,506
17 Nov 23	30.00000 +0.00	30.20	29.50	29.60	5,050
16 Nov 23	30.00000 +2.30	30.00	27.40	27.40	9,787
15 Nov 23	27.70000 +0.60	27.70	27.20	27.30	4,011
14 Nov 23	27.10000 -0.10	27.50	26.40	27.00	12,152
13 Nov 23	27.20000 +0.40	27.90	26.70	26.90	4,470
10 Nov 23	26.80000 -0.90	27.80	26.80	27.80	1,805
09 Nov 23	27.70000 +0.00	28.50	26.90	27.40	7,304
08 Nov 23	27.70000 -0.10	28.10	27.60	28.00	1,406
07 Nov 23	27.80000 -0.40	27.90	27.60	27.90	2,025
06 Nov 23	28.20000 +0.90	28.30	27.90	27.90	1,604
03 Nov 23	27.30000 -0.50	28.40	27.30	27.80	908
02 Nov 23	27.80000 +1.70	27.80	26.20	26.30	6,160
01 Nov 23	26.10000 +0.30	26.10	25.30	25.90	8,673
31 Oct 23	25.80000 +0.20	26.10	24.80	25.70	10,000
30 Oct 23	25.60000 -0.30	26.10	25.60	26.10	2,213
27 Oct 23	25.90000 -1.60	27.30	25.90	27.30	3,901
26 Oct 23	27.50000 +0.40	27.50	26.70	27.00	571
25 Oct 23	27.10000 +0.20	27.50	26.70	26.70	764
24 Oct 23	26.90000 +1.30	26.90	25.20	25.60	3,815
23 Oct 23	25.60000 -0.60	26.40	25.20	26.20	3,942
20 Oct 23	26.20000 +0.00	26.80	26.20	26.50	920
19 Oct 23	26.20000 -0.30	27.00	26.20	26.50	2,290
18 Oct 23	26.50000 +0.10	27.00	26.50	26.70	4,461
17 Oct 23	26.40000 -0.20	26.70	26.40	26.60	1,367
16 Oct 23	26.60000 -0.40	27.00	26.20	27.00	6,703
13 Oct 23	27.00000 +2.40	28.00	26.60	27.10	22,595
12 Oct 23	24.60000 -0.10	24.90	24.60	24.70	2,562
11 Oct 23	24.70000 +0.80	24.70	24.20	24.30	1,060
10 Oct 23	23.90000 -0.80	24.60	23.90	24.60	3,305
09 Oct 23	24.70000 +0.00	24.90	24.70	24.80	1,196
06 Oct 23	24.70000 -0.20	25.20	24.70	25.20	495
05 Oct 23	24.90000 -0.70	25.40	24.90	25.30	4,970
04 Oct 23	25.60000 +0.60	25.60	24.70	24.70	1,645
03 Oct 23	25.00000 -0.20	25.00	24.90	24.90	573
02 Oct 23	25.20000 +1.20	25.40	24.30	24.30	8,175
29 Sep 23	24.00000 +0.20	24.40	23.80	24.00	11,871
28 Sep 23	23.80000 +0.00	23.90	23.50	23.90	4,528
27 Sep 23	23.80000 -0.30	24.30	23.80	24.30	2,312
26 Sep 23	24.10000 -0.20	24.30	24.00	24.30	1,189
25 Sep 23	24.30000 -0.20	24.50	24.30	24.50	1,936
22 Sep 23	24.50000 +0.30	24.60	24.00	24.30	5,640
21 Sep 23	24.20000 -1.30	25.70	23.60	25.50	8,478
20 Sep 23	25.50000 -0.50	26.20	25.50	26.20	882
19 Sep 23	26.00000 -0.30	26.50	25.50	26.40	3,099
18 Sep 23	26.30000 -0.20	26.30	26.30	26.30	111
15 Sep 23	26.50000 -0.90	27.70	26.50	27.60	2,973
14 Sep 23	27.40000 +0.00	27.70	27.40	27.60	1,885
13 Sep 23	27.40000 -0.20	27.60	27.40	27.60	1,220
12 Sep 23	27.60000 -0.90	28.20	27.60	28.20	521
11 Sep 23	28.50000 -0.10	28.80	28.50	28.80	1,362
08 Sep 23	28.60000 -0.20	28.90	28.60	28.90	285
07 Sep 23	28.80000 +0.20	28.80	28.60	28.60	59
06 Sep 23	28.60000 -0.20	28.60	28.30	28.50	791
05 Sep 23	28.80000 -0.10	28.80	28.80	28.80	134
04 Sep 23	28.90000 +0.00	28.90	28.10	28.60	1,308
01 Sep 23	28.90000 +1.30	29.00	27.80	27.80	2,022
31 Aug 23	27.60000 +0.20	27.90	27.50	27.90	589
30 Aug 23	27.40000 -0.40	27.70	27.40	27.60	1,134
29 Aug 23	27.80000 +0.30	28.00	27.60	27.80	833
28 Aug 23	27.50000 -0.40	27.90	27.50	27.90	383
25 Aug 23	27.90000 +0.10	27.90	27.70	27.70	33
24 Aug 23	27.80000 +0.40	27.80	27.10	27.20	4,088
23 Aug 23	27.40000 -0.20	27.60	26.40	27.60	3,739
22 Aug 23	27.60000 +0.20	27.80	27.50	27.50	159
21 Aug 23	27.40000 +0.20	27.40	26.70	27.00	3,895
18 Aug 23	27.20000 -2.10	29.00	26.90	29.00	8,994
17 Aug 23	29.30000 -0.60	29.60	29.30	29.60	2,087
16 Aug 23	29.90000 +0.00	30.10	29.70	29.70	363
15 Aug 23	29.90000 +0.10	30.30	29.90	30.10	30
14 Aug 23	29.80000 -0.90	30.70	29.80	30.60	1,269
11 Aug 23	30.70000 +1.20	30.70	29.20	29.50	2,969
10 Aug 23	29.50000 -0.30	29.90	29.40	29.40	808
09 Aug 23	29.80000 +0.30	29.80	29.30	29.30	427
08 Aug 23	29.50000 -0.50	29.80	29.30	29.60	3,816
07 Aug 23	30.00000 -0.10	30.20	29.70	29.80	211
04 Aug 23	30.10000 +0.40	30.60	29.80	30.00	1,115
03 Aug 23	29.70000 -0.90	30.80	29.70	30.80	4,842
02 Aug 23	30.60000 -0.60	31.40	30.60	31.00	2,788
01 Aug 23	31.20000 +0.10	31.60	31.00	31.30	1,814
31 Jul 23	31.10000 -0.60	31.60	31.10	31.60	1,005
28 Jul 23	31.70000 +0.30	31.90	31.40	31.40	2,636
27 Jul 23	31.40000 +0.00	31.70	31.20	31.20	1,990
26 Jul 23	31.40000 +0.10	31.40	30.70	31.10	3,513
25 Jul 23	31.30000 -0.30	31.70	31.30	31.70	2,237
24 Jul 23	31.60000 +0.50	31.60	31.10	31.10	444
21 Jul 23	31.10000 -0.80	31.80	30.60	31.80	1,967
20 Jul 23	31.90000 -0.30	32.30	31.90	31.90	1,866
19 Jul 23	32.20000 +0.70	32.50	31.20	31.20	2,926
18 Jul 23	31.50000 +0.20	31.50	31.00	31.00	1,011
17 Jul 23	31.30000 -0.20	31.90	31.30	31.70	1,118
14 Jul 23	31.50000 +0.20	31.80	31.10	31.30	9,959
13 Jul 23	31.30000 -0.10	31.40	30.90	31.10	1,845
12 Jul 23	31.40000 +0.40	31.40	30.70	31.00	2,063
11 Jul 23	31.00000 +0.10	31.00	30.60	30.60	1,128
10 Jul 23	30.90000 +0.50	31.00	30.10	30.10	2,373
07 Jul 23	30.40000 +0.20	30.40	29.90	29.90	3,885
06 Jul 23	30.20000 -0.50	30.40	30.00	30.40	3,189
05 Jul 23	30.70000 +1.40	31.00	29.30	29.30	9,967
04 Jul 23	29.30000 +0.50	29.30	28.80	28.80	912
03 Jul 23	28.80000 -0.90	29.30	28.70	29.00	2,300
30 Jun 23	29.70000 +0.60	29.80	29.10	29.10	1,970
29 Jun 23	29.10000 +0.00	29.10	29.10	29.10	1
28 Jun 23	29.10000 +0.60	29.10	28.50	28.50	1,761
27 Jun 23	28.50000 -0.90	29.10	28.20	29.10	3,113
26 Jun 23	29.40000 +0.10	29.40	28.90	28.90	754
23 Jun 23	29.30000 -0.20	29.80	29.20	29.20	879
22 Jun 23	29.50000 -0.50	29.80	29.00	29.00	2,516
21 Jun 23	30.00000 +0.40	30.00	29.30	29.30	2,437
20 Jun 23	29.60000 +0.10	29.60	29.50	29.60	4,295
19 Jun 23	29.50000 -0.20	29.90	29.50	29.50	2,003
16 Jun 23	29.70000 +0.10	29.90	29.50	29.60	2,006
15 Jun 23	29.60000 -0.30	30.20	29.50	30.00	4,179
14 Jun 23	29.90000 +0.10	29.90	29.30	29.50	3,275
13 Jun 23	29.80000 -0.10	29.90	29.50	29.50	1,436
12 Jun 23	29.90000 +0.20	29.90	29.20	29.60	1,877
09 Jun 23	29.70000 -0.10	30.00	29.60	29.80	1,975
08 Jun 23	29.80000 +0.50	29.80	29.20	29.20	596
07 Jun 23	29.30000 +1.30	29.50	28.30	28.30	3,046
06 Jun 23	28.00000 +0.00	28.30	27.80	27.80	2,280
05 Jun 23	28.00000 -1.00	29.00	28.00	29.00	4,159
02 Jun 23	29.00000 +0.50	29.00	28.70	28.70	1,947
01 Jun 23	28.50000 -0.90	29.60	28.50	29.20	1,810
31 May 23	29.40000 +1.10	29.40	27.70	28.00	5,981
30 May 23	28.30000 +0.10	28.50	27.80	28.20	3,098
29 May 23	28.20000 -0.60	28.60	28.10	28.50	1,805
26 May 23	28.80000 -0.20	29.70	28.80	29.00	4,128
25 May 23	29.00000 -1.00	29.90	29.00	29.60	4,684
24 May 23	30.00000 -0.50	30.60	29.00	30.60	6,649
23 May 23	30.50000 -0.70	31.10	30.30	30.50	2,307
22 May 23	31.20000 -0.20	31.50	31.10	31.10	201
19 May 23	31.40000 -0.50	31.60	31.20	31.60	2,256
18 May 23	31.90000 +0.30	31.90	31.40	31.60	510
17 May 23	31.60000 +0.10	31.70	31.20	31.70	1,340
16 May 23	31.50000 +0.30	31.80	31.30	31.70	1,723
15 May 23	31.20000 -0.70	32.00	31.20	31.90	3,967
12 May 23	31.90000 +0.00	32.00	31.40	31.90	2,507
11 May 23	31.90000 -0.10	31.90	31.70	31.70	3,698
10 May 23	32.00000 +0.40	32.00	31.90	31.90	1,432
09 May 23	31.60000 +0.00	31.90	31.60	31.60	1,962
08 May 23	31.60000 -0.10	31.70	31.40	31.60	4,502
05 May 23	31.70000 -0.10	31.80	31.40	31.80	2,665
04 May 23	31.80000 +0.40	32.00	31.40	31.60	1,956
03 May 23	31.40000 -0.20	31.80	31.40	31.60	2,528
02 May 23	31.60000 -0.40	32.00	31.40	32.00	3,998
28 Apr 23	32.00000 +0.00	32.10	31.20	31.70	4,386
27 Apr 23	32.00000 +1.20	32.00	31.00	31.00	6,716
26 Apr 23	30.80000 -0.40	31.50	30.80	31.00	8,376
25 Apr 23	31.20000 +0.20	31.20	31.00	31.10	753
24 Apr 23	31.00000 -0.40	31.50	31.00	31.20	1,858
21 Apr 23	31.40000 -0.10	31.90	31.40	31.70	806
20 Apr 23	31.50000 -0.20	31.80	31.30	31.60	2,188
19 Apr 23	31.70000 -0.80	32.40	31.50	32.40	3,445
18 Apr 23	32.50000 -0.40	33.40	32.30	33.40	2,650
17 Apr 23	32.90000 +0.00	34.40	32.70	34.10	8,031
14 Apr 23	32.90000 +0.50	33.70	32.10	32.50	4,719
13 Apr 23	32.40000 +1.10	33.40	31.70	31.70	4,267
12 Apr 23	31.30000 +1.70	31.30	29.90	29.90	6,191
11 Apr 23	29.60000 -0.10	30.00	29.40	30.00	2,894
06 Apr 23	29.70000 -0.30	30.00	29.70	29.70	1,262
05 Apr 23	30.00000 -0.30	30.80	29.80	30.60	3,298
04 Apr 23	30.30000 +0.80	30.30	29.20	29.20	3,497
03 Apr 23	29.50000 -0.60	30.30	29.50	30.30	3,693
31 Mar 23	30.10000 -1.35	31.15	30.00	31.15	4,052
30 Mar 23	31.45000 +4.85	31.45	26.80	26.80	6,943
29 Mar 23	26.60000 -0.10	26.95	26.60	26.95	914
28 Mar 23	26.70000 +0.10	27.60	26.40	26.40	2,831
27 Mar 23	26.60000 -0.45	27.30	26.40	27.30	3,925
24 Mar 23	27.05000 -1.15	28.20	26.40	27.40	4,446
23 Mar 23	28.20000 -0.55	28.75	28.00	28.70	1,917
22 Mar 23	28.75000 +0.05	29.00	28.75	29.00	123
21 Mar 23	28.70000 +0.40	29.00	28.05	28.05	1,573
20 Mar 23	28.30000 +1.50	28.60	26.40	26.60	8,739
17 Mar 23	26.80000 +0.25	26.80	26.50	26.80	234
16 Mar 23	26.55000 +0.05	26.75	26.20	26.75	2,672
15 Mar 23	26.50000 -0.65	27.10	26.50	27.10	588
14 Mar 23	27.15000 +0.00	27.25	27.00	27.00	2,330
13 Mar 23	27.15000 -0.15	27.55	26.35	27.55	7,346
10 Mar 23	27.30000 -1.15	28.10	27.30	28.10	4,379
09 Mar 23	28.45000 -0.10	28.55	28.30	28.30	1,016
08 Mar 23	28.55000 -0.10	28.60	28.50	28.50	317
07 Mar 23	28.65000 +0.30	29.20	28.20	28.25	840
06 Mar 23	28.35000 -0.70	28.85	28.10	28.75	4,997
03 Mar 23	29.05000 +1.30	29.05	27.60	27.60	1,675
02 Mar 23	27.75000 -0.10	28.00	27.30	27.85	2,198
01 Mar 23	27.85000 -0.35	28.15	26.75	28.15	6,514
28 Feb 23	28.20000 -0.40	28.60	28.00	28.60	1,600
27 Feb 23	28.60000 -0.30	28.95	28.10	28.95	3,028
24 Feb 23	28.90000 +0.45	29.30	28.60	28.85	9,141
23 Feb 23	28.45000 +0.60	28.80	26.15	27.60	11,434
22 Feb 23	27.85000 -0.20	28.20	27.60	27.85	3,074
21 Feb 23	28.05000 -0.05	28.25	28.00	28.00	2,207
20 Feb 23	28.10000 -0.40	28.60	28.05	28.60	2,260
17 Feb 23	28.50000 +0.40	28.90	28.00	28.00	3,760
16 Feb 23	28.10000 -0.40	28.60	28.00	28.35	3,956
15 Feb 23	28.50000 -0.20	29.25	28.30	29.00	3,950
14 Feb 23	28.70000 +0.05	29.30	28.70	28.95	2,492
13 Feb 23	28.65000 -2.15	30.50	28.55	30.50	4,589
10 Feb 23	30.80000 +2.00	30.80	27.50	28.80	11,571
09 Feb 23	28.80000 -0.10	29.20	28.80	29.00	5,702
08 Feb 23	28.90000 -0.95	30.10	28.90	29.90	2,955
07 Feb 23	29.85000 +0.55	29.85	29.15	29.30	1,966
06 Feb 23	29.30000 -0.15	29.30	28.90	29.30	3,133
03 Feb 23	29.45000 +0.60	29.55	28.90	29.15	3,613
02 Feb 23	28.85000 +0.00	29.00	28.80	29.00	3,959
01 Feb 23	28.85000 -0.30	29.20	28.85	29.20	3,069
31 Jan 23	29.15000 -0.05	29.60	28.90	29.40	5,882
30 Jan 23	29.20000 +0.15	29.40	29.00	29.30	4,212
27 Jan 23	29.05000 -0.95	30.00	29.05	30.00	3,056
26 Jan 23	30.00000 +0.70	30.00	29.30	29.35	2,635
25 Jan 23	29.30000 -0.60	30.10	28.55	30.00	7,202
24 Jan 23	29.90000 +0.15	30.10	29.75	30.00	2,978
23 Jan 23	29.75000 -0.25	30.90	29.75	30.30	2,714
20 Jan 23	30.00000 +1.45	30.00	28.60	28.60	8,131
19 Jan 23	28.55000 +0.20	29.00	28.30	28.30	5,890
18 Jan 23	28.35000 -0.65	29.00	28.00	29.00	6,715
17 Jan 23	29.00000 +2.00	29.00	26.95	26.95	3,084
16 Jan 23	27.00000 +0.85	27.00	25.80	26.20	9,266
13 Jan 23	26.15000 +0.20	26.20	25.70	25.70	1,105
12 Jan 23	25.95000 +0.25	25.95	25.50	25.50	1,015
11 Jan 23	25.70000 +0.30	25.70	25.15	25.50	3,244
10 Jan 23	25.40000 -0.50	25.65	25.10	25.65	1,900
09 Jan 23	25.90000 -0.15	26.55	25.60	26.30	2,557
06 Jan 23	26.05000 +0.15	27.25	25.90	25.90	6,377
05 Jan 23	25.90000 -1.00	26.90	25.90	26.45	3,993
04 Jan 23	26.90000 +1.40	26.90	25.20	25.20	5,977
03 Jan 23	25.50000 +0.00	25.75	25.00	25.75	4,191
02 Jan 23	25.50000 +0.05	25.65	25.40	25.55	2,200
30 Dec 22	25.45000 -0.75	26.10	25.45	26.05	890
29 Dec 22	26.20000 -0.65	26.70	25.95	26.70	2,575
28 Dec 22	26.85000 -0.05	27.05	26.85	27.00	169
27 Dec 22	26.90000 -0.45	27.05	26.70	27.05	940
23 Dec 22	27.35000 +0.95	27.45	26.65	26.65	2,805
22 Dec 22	26.40000 -0.05	26.55	26.15	26.55	1,812
21 Dec 22	26.45000 -0.10	26.65	26.05	26.65	4,525
20 Dec 22	26.55000 +0.40	26.55	25.75	25.80	3,599
19 Dec 22	26.15000 +0.25	26.15	25.70	25.90	3,714
16 Dec 22	25.90000 +0.50	25.90	24.90	25.10	11,192
15 Dec 22	25.40000 +0.25	26.20	25.00	25.00	5,770
14 Dec 22	25.15000 +0.70	25.15	23.90	24.00	6,485
13 Dec 22	24.45000 -0.55	25.00	24.45	24.80	2,363
12 Dec 22	25.00000 +0.60	25.00	24.30	24.50	4,703
09 Dec 22	24.40000 -0.25	24.75	23.95	24.75	1,845
08 Dec 22	24.65000 +0.15	24.70	24.30	24.30	656
07 Dec 22	24.50000 -0.35	24.80	24.20	24.80	2,313
06 Dec 22	24.85000 -0.55	25.35	24.85	25.35	1,543
05 Dec 22	25.40000 -0.10	25.65	25.20	25.65	1,225
02 Dec 22	25.50000 -0.10	25.85	25.50	25.85	1,262
01 Dec 22	25.60000 +0.20	25.90	25.30	25.70	2,882
30 Nov 22	25.40000 +0.00	25.50	24.90	25.15	5,760
29 Nov 22	25.40000 +0.00	25.60	25.05	25.60	1,348
28 Nov 22	25.40000 -0.90	26.05	24.40	26.05	8,610
25 Nov 22	26.30000 -0.20	27.00	26.00	26.70	5,095
24 Nov 22	26.50000 +0.45	27.45	25.80	26.00	18,659
23 Nov 22	26.05000 +1.10	26.85	24.80	25.20	16,264
22 Nov 22	24.95000 +0.90	25.00	23.60	23.85	1,916
21 Nov 22	24.05000 +0.20	24.25	23.45	23.80	6,219
18 Nov 22	23.85000 +0.05	23.85	23.50	23.80	3,882
17 Nov 22	23.80000 +0.10	23.80	23.45	23.60	3,294
16 Nov 22	23.70000 -0.30	23.80	23.50	23.80	3,294
15 Nov 22	24.00000 +0.00	24.00	23.60	23.95	6,108
14 Nov 22	24.00000 +1.50	24.00	22.60	22.95	12,866
11 Nov 22	22.50000 +0.30	23.45	22.50	22.50	22,140
10 Nov 22	22.20000 +1.15	22.50	20.90	21.20	20,607
09 Nov 22	21.05000 +1.79	21.20	19.20	19.44	58,809
08 Nov 22	19.26000 +1.00	19.72	19.00	19.00	18,943
07 Nov 22	18.26000 +0.00	18.32	18.00	18.32	3,610
04 Nov 22	18.26000 +0.36	18.32	17.96	18.08	2,330
03 Nov 22	17.90000 -0.02	18.16	17.90	18.10	2,283
02 Nov 22	17.92000 -0.26	18.40	17.88	18.26	6,218
01 Nov 22	18.18000 +0.08	18.30	17.80	18.30	8,654
31 Oct 22	18.10000 -0.22	18.40	18.00	18.40	3,205
28 Oct 22	18.32000 +0.16	18.36	18.20	18.20	2,602
27 Oct 22	18.16000 +0.00	18.38	18.14	18.14	2,150
26 Oct 22	18.16000 -0.16	18.32	18.10	18.32	2,237
25 Oct 22	18.32000 +0.18	18.40	17.94	18.00	6,261
24 Oct 22	18.14000 -0.40	18.40	17.66	18.40	4,594
21 Oct 22	18.54000 -0.40	19.10	18.54	19.10	937
20 Oct 22	18.94000 -0.14	19.18	18.88	18.88	7,059
19 Oct 22	19.08000 +0.78	19.08	18.32	18.50	924
18 Oct 22	18.30000 +0.12	18.76	18.30	18.32	1,072
17 Oct 22	18.18000 +0.20	18.38	18.18	18.38	124
14 Oct 22	17.98000 -0.02	18.30	17.98	18.00	789
13 Oct 22	18.00000 +0.16	18.00	18.00	18.00	10
12 Oct 22	17.84000 -0.20	18.14	17.84	17.90	578
11 Oct 22	18.04000 +0.02	18.22	18.04	18.22	170
10 Oct 22	18.02000 +0.34	18.26	17.50	17.50	2,335
07 Oct 22	17.68000 -0.24	17.96	17.62	17.74	1,669
06 Oct 22	17.92000 -0.30	18.34	17.72	18.02	416
05 Oct 22	18.22000 -0.24	18.22	18.00	18.20	609
04 Oct 22	18.46000 -0.36	18.80	18.42	18.76	2,978
03 Oct 22	18.82000 +1.74	18.98	17.08	17.10	3,638
30 Sep 22	17.08000 -0.02	17.10	16.78	17.10	1,815
29 Sep 22	17.10000 +0.10	17.50	16.90	16.90	4,139
28 Sep 22	17.00000 -0.90	18.10	17.00	17.64	3,096
27 Sep 22	17.90000 +0.10	18.26	17.78	17.90	2,382
26 Sep 22	17.80000 -0.30	18.00	17.56	17.98	2,336
23 Sep 22	18.10000 -0.98	19.00	18.10	19.00	10,148
22 Sep 22	19.08000 -0.40	20.05	19.08	19.48	4,201
21 Sep 22	19.48000 -0.62	20.00	18.98	19.82	6,342
20 Sep 22	20.10000 +0.05	20.40	19.76	19.78	3,757
19 Sep 22	20.05000 -0.55	20.40	19.54	20.40	9,436
16 Sep 22	20.60000 -0.70	21.05	20.35	21.00	1,579
15 Sep 22	21.30000 +0.10	21.85	21.00	21.40	913
14 Sep 22	21.20000 -0.85	22.35	21.20	22.20	2,245
13 Sep 22	22.05000 +0.55	22.35	21.55	21.80	1,598
12 Sep 22	21.50000 +0.10	21.85	21.20	21.70	3,229
09 Sep 22	21.40000 +0.40	21.55	21.00	21.10	1,069
08 Sep 22	21.00000 +0.30	21.10	20.80	20.80	2,121
07 Sep 22	20.70000 -0.30	21.00	20.70	20.75	1,967
06 Sep 22	21.00000 -0.05	21.30	20.00	20.80	5,094
05 Sep 22	21.05000 +0.25	21.45	20.65	20.65	1,979
02 Sep 22	20.80000 +0.15	21.00	20.10	20.55	3,460
01 Sep 22	20.65000 -0.45	21.10	20.65	21.05	3,839
31 Aug 22	21.10000 -0.35	21.55	20.95	21.55	1,305
30 Aug 22	21.45000 +0.55	21.95	20.80	21.00	8,308
29 Aug 22	20.90000 -0.80	21.90	20.90	21.90	5,104
26 Aug 22	21.70000 +0.00	21.80	21.50	21.80	1,148
25 Aug 22	21.70000 +0.05	21.90	21.50	21.50	4,186
24 Aug 22	21.65000 -0.25	21.70	21.45	21.70	1,317
23 Aug 22	21.90000 -0.40	22.20	21.75	22.20	1,928
22 Aug 22	22.30000 -0.55	22.80	22.00	22.80	3,432
19 Aug 22	22.85000 +0.05	22.85	22.45	22.55	166
18 Aug 22	22.80000 -0.40	22.85	22.45	22.70	1,664
17 Aug 22	23.20000 -0.30	23.45	22.75	23.30	950
16 Aug 22	23.50000 -0.80	24.40	23.30	24.40	3,851
15 Aug 22	24.30000 +0.10	24.90	24.25	24.55	2,469
12 Aug 22	24.20000 +0.00	24.40	24.00	24.30	3,630
11 Aug 22	24.20000 +0.25	24.30	23.60	24.20	3,076
10 Aug 22	23.95000 +0.15	24.20	23.60	23.90	3,768
09 Aug 22	23.80000 -0.10	23.80	22.75	23.45	3,290
08 Aug 22	23.90000 +1.15	24.65	22.50	22.90	5,735
05 Aug 22	22.75000 +0.80	22.75	21.80	21.80	15,338
04 Aug 22	21.95000 +0.30	22.35	21.65	21.85	11,900
03 Aug 22	21.65000 -0.85	22.50	21.60	22.50	8,025
02 Aug 22	22.50000 +0.30	22.60	22.05	22.05	1,276
01 Aug 22	22.20000 -0.35	22.80	22.20	22.75	2,888
29 Jul 22	22.55000 +1.30	22.95	20.90	21.50	6,582
28 Jul 22	21.25000 -0.05	21.30	20.95	21.25	1,408
27 Jul 22	21.30000 -0.25	21.75	21.00	21.75	1,910
26 Jul 22	21.55000 -0.35	21.85	21.30	21.85	436
25 Jul 22	21.90000 -0.30	22.00	21.60	22.00	3,174
22 Jul 22	22.20000 +1.30	22.80	20.90	20.90	6,636
21 Jul 22	20.90000 +0.10	21.40	20.75	20.80	5,936
20 Jul 22	20.80000 -0.45	21.75	20.65	21.35	18,488
19 Jul 22	21.25000 +0.25	21.70	20.35	20.50	11,998
18 Jul 22	21.00000 +0.05	21.00	20.55	20.55	7,225
15 Jul 22	20.95000 +0.10	21.05	20.95	21.05	690
14 Jul 22	20.85000 -0.40	21.25	20.85	21.00	1,449
13 Jul 22	21.25000 -0.15	21.35	21.00	21.35	3,000
12 Jul 22	21.40000 -1.10	22.25	21.35	22.25	8,105
11 Jul 22	22.50000 -0.65	23.00	22.05	22.90	3,738
08 Jul 22	23.15000 +0.10	23.35	22.75	23.35	3,148
07 Jul 22	23.05000 +1.20	23.05	21.80	21.80	4,634
06 Jul 22	21.85000 +0.00	22.05	21.80	21.80	1,748
05 Jul 22	21.85000 -0.15	22.30	21.85	22.15	1,498
04 Jul 22	22.00000 -0.30	22.60	22.00	22.60	1,179
01 Jul 22	22.30000 +0.15	22.50	22.05	22.35	2,077
30 Jun 22	22.15000 +0.15	22.15	21.75	21.80	1,674
29 Jun 22	22.00000 -0.90	23.10	21.90	23.10	3,969
28 Jun 22	22.90000 +0.40	23.00	22.60	22.65	2,293
27 Jun 22	22.50000 -0.65	22.90	22.00	22.90	6,440
24 Jun 22	23.15000 +1.05	23.15	22.15	22.40	1,875
23 Jun 22	22.10000 -0.20	22.10	21.40	21.90	4,218
22 Jun 22	22.30000 -0.35	22.70	20.90	22.60	9,145
21 Jun 22	22.65000 +0.10	22.90	22.65	22.80	2,455
20 Jun 22	22.55000 -0.25	23.05	22.20	22.90	4,546
17 Jun 22	22.80000 +1.05	22.80	22.05	22.05	2,032
16 Jun 22	21.75000 -0.85	22.20	21.55	22.15	6,748
15 Jun 22	22.60000 +0.90	22.90	22.10	22.10	6,274
14 Jun 22	21.70000 -0.05	22.00	21.05	21.45	9,513
13 Jun 22	21.75000 -1.75	22.95	21.35	22.70	14,534
10 Jun 22	23.50000 -1.10	25.25	23.50	24.85	4,874
09 Jun 22	24.60000 -0.40	24.90	24.60	24.80	813
08 Jun 22	25.00000 +0.10	25.00	24.45	25.00	1,623
07 Jun 22	24.90000 +0.00	25.00	24.60	24.90	2,360
06 Jun 22	24.90000 +0.05	25.30	24.65	24.70	9,871
03 Jun 22	24.85000 +0.40	24.90	24.30	24.70	3,511
02 Jun 22	24.45000 -0.25	24.60	24.10	24.45	2,038
01 Jun 22	24.70000 -0.20	25.10	24.30	25.10	6,898
31 May 22	24.90000 -0.10	25.25	24.50	25.20	2,223
30 May 22	25.00000 +0.85	25.30	24.30	24.40	8,935
27 May 22	24.15000 -0.10	24.90	23.85	24.65	11,597
26 May 22	24.25000 +0.15	24.30	24.05	24.30	550
25 May 22	24.10000 -0.90	25.00	24.00	25.00	4,141
24 May 22	25.00000 -0.30	25.50	24.55	25.50	3,220
23 May 22	25.30000 +0.25	25.35	24.30	24.30	9,229
20 May 22	25.05000 -0.20	26.05	24.65	25.55	7,081
19 May 22	25.25000 -0.25	25.55	23.75	24.10	14,303
18 May 22	25.50000 -1.20	27.15	24.90	27.00	15,020
17 May 22	26.70000 +0.20	27.00	26.40	26.75	8,032
16 May 22	26.50000 -0.60	27.40	26.00	27.40	5,483
13 May 22	27.10000 -0.30	27.80	26.95	27.25	2,500
12 May 22	27.40000 -0.55	27.65	26.50	27.05	6,570
11 May 22	27.95000 -0.20	28.10	27.10	28.10	4,434
10 May 22	28.15000 +0.75	28.30	27.00	27.30	6,935
09 May 22	27.40000 -1.85	29.30	27.15	29.30	3,474
06 May 22	29.25000 -1.90	31.15	28.40	31.15	4,432
05 May 22	31.15000 -0.05	32.95	31.10	32.95	4,361
04 May 22	31.20000 +0.15	31.45	30.65	30.65	1,706
03 May 22	31.05000 +2.00	31.10	28.90	29.35	5,063
02 May 22	29.05000 -1.75	30.50	28.60	30.50	4,227
29 Apr 22	30.80000 -0.90	31.75	30.75	31.75	2,052
28 Apr 22	31.70000 +0.45	32.10	31.45	31.45	774
27 Apr 22	31.25000 -0.45	32.00	30.70	32.00	6,243
26 Apr 22	31.70000 -0.50	32.50	30.85	31.90	3,492
25 Apr 22	32.20000 +0.25	32.45	31.45	31.85	11,078
22 Apr 22	31.95000 -1.25	33.15	31.95	33.15	6,858
21 Apr 22	33.20000 +0.00	33.60	33.10	33.40	4,849
20 Apr 22	33.20000 -0.80	33.70	33.00	33.70	4,414
19 Apr 22	34.00000 +0.40	34.00	33.20	33.95	1,722
14 Apr 22	33.60000 +0.60	33.80	33.00	33.30	7,559
13 Apr 22	33.00000 -0.60	33.65	32.85	33.65	11,106
12 Apr 22	33.60000 -0.85	35.00	33.60	34.95	4,940
11 Apr 22	34.45000 +0.35	34.45	33.70	34.25	2,434
08 Apr 22	34.10000 +0.30	34.45	33.90	34.40	3,757
07 Apr 22	33.80000 -0.30	34.95	33.80	34.45	4,754
06 Apr 22	34.10000 -1.10	35.50	34.05	35.50	4,301
05 Apr 22	35.20000 -0.75	36.55	35.00	35.90	8,508
04 Apr 22	35.95000 +0.05	36.60	35.50	36.00	6,346
01 Apr 22	35.90000 -0.75	37.00	35.20	37.00	8,969
31 Mar 22	36.65000 -0.05	37.00	35.60	36.80	13,837
30 Mar 22	36.70000 +2.60	38.55	33.25	34.10	23,870
29 Mar 22	34.10000 +2.65	34.15	33.20	33.40	12,542
28 Mar 22	31.45000 +0.70	31.65	30.50	31.05	3,517
25 Mar 22	30.75000 -2.10	33.20	30.45	32.50	10,844
24 Mar 22	32.85000 +1.90	32.85	30.65	30.65	6,672
23 Mar 22	30.95000 -1.15	31.80	30.60	31.80	3,358
22 Mar 22	32.10000 +0.05	32.10	31.30	31.75	2,004
21 Mar 22	32.05000 +2.35	32.65	29.70	30.20	8,295
18 Mar 22	29.70000 -2.65	32.10	29.20	32.10	11,060
17 Mar 22	32.35000 +1.40	32.35	30.20	30.65	5,877
16 Mar 22	30.95000 +2.35	30.95	28.80	28.90	4,647
15 Mar 22	28.60000 -1.90	30.50	28.10	30.50	5,946
14 Mar 22	30.50000 +1.60	30.50	28.50	28.50	4,033
11 Mar 22	28.90000 +1.90	29.20	27.30	27.30	3,676
10 Mar 22	27.00000 -1.80	28.40	26.25	28.30	14,874
09 Mar 22	28.80000 +3.20	29.35	26.00	26.60	7,397
08 Mar 22	25.60000 -0.90	27.50	24.90	26.75	10,204
07 Mar 22	26.50000 +0.90	26.60	24.05	24.50	19,689
04 Mar 22	25.60000 -0.35	26.65	25.30	26.00	4,532
03 Mar 22	25.95000 -1.90	27.75	25.95	27.60	6,094
02 Mar 22	27.85000 +0.30	28.00	27.25	27.80	4,096
01 Mar 22	27.55000 -1.45	29.30	27.30	29.30	2,134
28 Feb 22	29.00000 +0.75	29.00	27.80	28.10	3,678
25 Feb 22	28.25000 +1.10	28.40	27.10	28.25	4,071
24 Feb 22	27.15000 +0.25	27.15	25.60	26.70	5,894
23 Feb 22	26.90000 -0.80	27.60	26.85	27.10	5,027
22 Feb 22	27.70000 -0.05	28.20	26.55	27.50	8,625
21 Feb 22	27.75000 -0.65	28.70	26.80	28.70	7,074
18 Feb 22	28.40000 -0.75	29.80	28.40	29.35	5,518
17 Feb 22	29.15000 -1.35	30.50	29.15	30.50	4,912
16 Feb 22	30.50000 -0.15	31.10	30.30	31.00	3,425
15 Feb 22	30.65000 -0.05	31.35	30.30	31.00	5,997
14 Feb 22	30.70000 +0.05	30.70	29.35	30.00	4,088
11 Feb 22	30.65000 -0.40	31.00	29.90	30.55	6,020
10 Feb 22	31.05000 -0.70	31.70	30.90	31.70	2,599
09 Feb 22	31.75000 +2.05	31.75	29.70	29.70	3,298
08 Feb 22	29.70000 -0.90	30.70	29.70	30.60	5,217
07 Feb 22	30.60000 -1.85	32.50	30.20	32.45	6,091
04 Feb 22	32.45000 +2.70	32.45	30.00	30.00	9,403
03 Feb 22	29.75000 -0.75	30.65	29.60	30.50	21,153
02 Feb 22	30.50000 -0.60	31.65	30.35	31.00	11,540
01 Feb 22	31.10000 -1.70	33.15	31.05	33.15	6,441
31 Jan 22	32.80000 +1.80	32.80	30.55	30.80	8,588
28 Jan 22	31.00000 -0.70	31.70	30.50	31.70	4,638
27 Jan 22	31.70000 -0.30	31.70	31.20	31.70	2,107
26 Jan 22	32.00000 +1.00	32.50	30.85	31.30	17,894
25 Jan 22	31.00000 +0.40	32.95	31.00	31.50	20,195
24 Jan 22	30.60000 -2.40	32.50	30.60	32.50	25,410
21 Jan 22	33.00000 +0.30	33.50	32.65	32.95	13,887
20 Jan 22	32.70000 -0.25	33.05	32.70	33.00	3,251
19 Jan 22	32.95000 +0.00	33.50	32.75	33.00	11,008
18 Jan 22	32.95000 -1.55	34.00	32.20	33.95	17,327
17 Jan 22	34.50000 -0.80	35.90	34.35	35.90	5,281
14 Jan 22	35.30000 -0.55	35.85	35.30	35.85	4,536
13 Jan 22	35.85000 -0.50	36.45	35.50	36.00	1,029
12 Jan 22	36.35000 +0.05	37.15	36.35	36.50	2,378
11 Jan 22	36.30000 +0.40	36.30	35.60	36.00	1,967
10 Jan 22	35.90000 -0.35	36.65	35.30	36.65	4,417
07 Jan 22	36.25000 -0.80	38.00	36.15	38.00	10,088
06 Jan 22	37.05000 +0.75	37.20	36.30	36.30	3,002
05 Jan 22	36.30000 -1.80	38.45	36.15	38.15	15,085
04 Jan 22	38.10000 +2.35	38.90	35.90	36.10	12,463
03 Jan 22	35.75000 +2.45	36.00	32.95	33.00	4,948
30 Dec 21	33.30000 +0.20	33.40	33.10	33.35	7,623
29 Dec 21	33.10000 -0.65	33.65	32.80	33.50	5,529
28 Dec 21	33.75000 -0.10	34.00	33.30	33.50	14,437
27 Dec 21	33.85000 -0.15	34.00	33.50	33.95	6,001
23 Dec 21	34.00000 +0.00	34.40	33.40	34.00	6,047
22 Dec 21	34.00000 +0.00	34.30	33.60	34.20	7,527
21 Dec 21	34.00000 +0.35	34.00	33.45	33.70	2,105
20 Dec 21	33.65000 -1.20	35.00	33.65	35.00	9,979
17 Dec 21	34.85000 +0.35	35.05	34.10	34.80	12,081
16 Dec 21	34.50000 +0.30	34.90	34.05	34.50	6,457
15 Dec 21	34.20000 -0.80	35.15	34.10	35.00	15,188
14 Dec 21	35.00000 -1.15	36.15	34.65	36.15	6,824
13 Dec 21	36.15000 -0.25	36.75	35.85	36.75	2,328
10 Dec 21	36.40000 +0.05	36.80	36.10	36.75	4,012
09 Dec 21	36.35000 -0.60	37.00	36.00	37.00	2,997
08 Dec 21	36.95000 -0.20	38.85	36.85	37.55	4,117
07 Dec 21	37.15000 +2.10	37.15	35.25	35.80	4,691
06 Dec 21	35.05000 -0.55	35.65	34.65	35.55	3,774
03 Dec 21	35.60000 -1.00	36.55	35.60	36.55	2,467
02 Dec 21	36.60000 +0.60	37.50	36.20	36.20	4,617
01 Dec 21	36.00000 +0.20	36.80	35.80	36.00	4,411
30 Nov 21	35.80000 -1.00	36.85	35.70	36.85	2,129
29 Nov 21	36.80000 -0.20	37.50	36.30	36.60	3,248
26 Nov 21	37.00000 -0.10	37.85	35.05	35.65	6,770
25 Nov 21	37.10000 -1.05	38.50	36.95	38.50	5,659
24 Nov 21	38.15000 -1.45	39.60	38.10	39.60	6,794
23 Nov 21	39.60000 -0.95	41.00	39.05	41.00	3,314
22 Nov 21	40.55000 -0.30	41.20	40.25	40.45	1,215
19 Nov 21	40.85000 -0.35	41.20	40.25	41.20	2,618
18 Nov 21	41.20000 -0.20	42.30	41.20	41.25	3,267
17 Nov 21	41.40000 -0.50	42.35	41.00	42.35	2,987
16 Nov 21	41.90000 +1.65	41.90	40.25	40.50	3,969
15 Nov 21	40.25000 -1.60	41.85	39.25	41.80	7,567
12 Nov 21	41.85000 -1.00	43.60	41.85	42.60	2,927
11 Nov 21	42.85000 +0.50	43.00	42.00	42.65	1,625
10 Nov 21	42.35000 -1.75	44.40	42.35	44.15	3,723
09 Nov 21	44.10000 +0.50	44.40	43.25	43.70	1,471
08 Nov 21	43.60000 +0.75	45.10	42.70	42.95	1,915
05 Nov 21	42.85000 -0.35	43.40	42.50	42.80	1,670
04 Nov 21	43.20000 -0.20	43.20	42.50	42.85	2,390
03 Nov 21	43.40000 -1.60	46.80	42.50	45.10	13,951
02 Nov 21	45.00000 -1.20	46.25	45.00	46.25	793
01 Nov 21	46.20000 +1.10	46.25	45.10	45.60	818
29 Oct 21	45.10000 -0.30	45.50	44.70	45.40	1,211
28 Oct 21	45.40000 +1.40	46.05	43.55	43.55	4,523
27 Oct 21	44.00000 -0.40	44.80	43.60	44.80	1,350
26 Oct 21	44.40000 -0.10	44.45	43.20	44.05	618
25 Oct 21	44.50000 -0.95	45.50	44.50	45.45	596
22 Oct 21	45.45000 -0.35	46.00	45.40	45.90	2,112
21 Oct 21	45.80000 +2.30	45.85	43.50	43.50	1,763
20 Oct 21	43.50000 +0.55	43.60	42.70	43.30	3,827
19 Oct 21	42.95000 -0.25	44.50	42.95	43.45	5,171
18 Oct 21	43.20000 +0.60	43.20	42.50	43.00	5,048
15 Oct 21	42.60000 -1.25	43.90	42.45	43.85	3,184
14 Oct 21	43.85000 -0.10	44.00	43.80	44.00	268
13 Oct 21	43.95000 -0.15	44.50	43.95	44.50	411
12 Oct 21	44.10000 -0.30	44.40	44.10	44.40	390
11 Oct 21	44.40000 -0.25	44.45	43.75	44.30	541
08 Oct 21	44.65000 +0.65	45.00	44.00	44.00	1,907
07 Oct 21	44.00000 -0.60	44.60	43.55	44.60	3,058
06 Oct 21	44.60000 -0.15	44.85	44.60	44.75	1,732
05 Oct 21	44.75000 -0.60	45.45	44.75	45.40	1,511
04 Oct 21	45.35000 +0.15	45.70	44.75	44.75	416
01 Oct 21	45.20000 +0.20	45.45	44.10	45.45	2,260
30 Sep 21	45.00000 -0.55	45.90	45.00	45.75	686
29 Sep 21	45.55000 +1.55	45.95	43.95	44.40	1,357
28 Sep 21	44.00000 -0.40	44.85	43.35	44.20	3,092
27 Sep 21	44.40000 -0.95	44.95	44.40	44.90	743
24 Sep 21	45.35000 -0.30	45.40	44.80	45.35	575
23 Sep 21	45.65000 -0.70	46.80	44.60	46.65	1,437
22 Sep 21	46.35000 +0.70	46.45	45.00	46.05	1,012
21 Sep 21	45.65000 +0.85	46.00	44.80	44.80	1,384
20 Sep 21	44.80000 +0.65	45.80	43.25	43.60	5,230
17 Sep 21	44.15000 -1.35	46.00	44.15	45.30	2,692
16 Sep 21	45.50000 -0.05	46.90	44.95	45.30	3,244
15 Sep 21	45.55000 -0.45	46.00	45.45	46.00	1,493
14 Sep 21	46.00000 +0.70	46.65	44.80	45.00	2,142
13 Sep 21	45.30000 -0.30	46.10	45.15	45.15	1,656
10 Sep 21	45.60000 +0.80	46.00	44.80	44.80	2,009
09 Sep 21	44.80000 -0.95	46.70	44.80	45.30	4,002
08 Sep 21	45.75000 -0.75	46.50	45.75	46.50	534
07 Sep 21	46.50000 +0.00	47.15	46.05	46.45	2,168
06 Sep 21	46.50000 +0.65	47.00	45.35	45.35	1,714
03 Sep 21	45.85000 -0.95	46.70	45.85	46.50	480
02 Sep 21	46.80000 +1.20	47.00	45.45	45.95	1,706
01 Sep 21	45.60000 +0.55	46.55	45.25	45.55	7,207
31 Aug 21	45.05000 -1.65	47.50	44.80	46.95	3,836
30 Aug 21	46.70000 -0.30	47.50	46.00	47.50	1,706
27 Aug 21	47.00000 +0.30	47.00	45.95	46.90	2,117
26 Aug 21	46.70000 -0.15	46.70	46.10	46.40	571
25 Aug 21	46.85000 +0.45	47.10	45.50	46.90	3,350
24 Aug 21	46.40000 +1.65	47.20	45.20	45.20	1,250
23 Aug 21	44.75000 -0.10	45.30	43.70	45.30	1,785
20 Aug 21	44.85000 +1.10	44.85	43.00	44.00	1,506
19 Aug 21	43.75000 -1.30	45.70	43.20	45.70	4,738
18 Aug 21	45.05000 -0.95	46.00	44.95	46.00	3,766
17 Aug 21	46.00000 +0.80	47.15	45.45	45.65	2,656
16 Aug 21	45.20000 -2.30	48.00	44.45	48.00	5,141
13 Aug 21	47.50000 -0.05	47.85	45.85	47.75	3,423
12 Aug 21	47.55000 -0.55	48.55	47.50	48.55	1,639
11 Aug 21	48.10000 -0.40	49.00	47.55	48.20	5,350
10 Aug 21	48.50000 +2.00	49.90	46.90	47.25	8,537
09 Aug 21	46.50000 +1.50	48.00	45.25	46.10	11,654
06 Aug 21	45.00000 +1.70	46.30	43.15	43.30	7,997
05 Aug 21	43.30000 +0.30	43.40	42.80	43.00	1,706
04 Aug 21	43.00000 +0.30	43.25	42.25	43.00	1,899
03 Aug 21	42.70000 +0.15	42.80	41.85	42.80	2,435
02 Aug 21	42.55000 +0.55	43.00	41.70	42.45	3,639
30 Jul 21	42.00000 +0.15	42.10	40.70	40.70	2,738
29 Jul 21	41.85000 +1.25	41.85	40.20	40.25	1,763
28 Jul 21	40.60000 +0.60	41.25	40.20	40.20	2,615
27 Jul 21	40.00000 -0.30	40.50	39.80	39.95	3,174
26 Jul 21	40.30000 -0.10	40.35	39.80	40.20	905
23 Jul 21	40.40000 +0.00	40.65	40.05	40.65	333
22 Jul 21	40.40000 +0.35	40.40	39.55	39.80	1,662
21 Jul 21	40.05000 +0.05	40.30	39.35	39.70	3,455
20 Jul 21	40.00000 -0.25	40.20	39.00	39.50	3,823
19 Jul 21	40.25000 -0.20	41.45	39.95	41.45	3,096
16 Jul 21	40.45000 -0.05	40.55	39.60	40.40	1,471
15 Jul 21	40.50000 -0.90	41.75	38.00	41.75	9,999
14 Jul 21	41.40000 +0.40	41.40	41.10	41.40	597
13 Jul 21	41.00000 +1.00	41.05	40.00	40.05	4,503
12 Jul 21	40.00000 -0.05	40.40	40.00	40.05	3,768
09 Jul 21	40.05000 +0.55	40.35	39.10	39.10	6,676
08 Jul 21	39.50000 -1.00	40.35	39.35	40.35	4,969
07 Jul 21	40.50000 -0.65	40.50	39.60	40.40	5,600
06 Jul 21	41.15000 -0.20	41.15	40.45	40.95	3,219
05 Jul 21	41.35000 +1.40	41.35	40.05	40.25	830
02 Jul 21	39.95000 +0.65	40.05	38.95	40.05	3,588
01 Jul 21	39.30000 -0.50	40.20	39.30	40.15	1,218
30 Jun 21	39.80000 -1.40	41.45	39.75	41.45	3,461
29 Jun 21	41.20000 +1.30	41.20	39.80	39.80	3,504
28 Jun 21	39.90000 -0.10	40.10	39.80	39.80	851
25 Jun 21	40.00000 -0.15	40.30	39.85	40.25	793
24 Jun 21	40.15000 -0.25	40.40	39.80	40.40	1,345
23 Jun 21	40.40000 -0.05	41.00	39.95	40.40	4,785
22 Jun 21	40.45000 +0.60	41.25	40.25	40.30	4,160
21 Jun 21	39.85000 -1.20	40.55	39.75	39.75	2,071
18 Jun 21	41.05000 -1.45	42.70	40.85	42.50	3,324
17 Jun 21	42.50000 +0.55	42.75	42.05	42.30	4,363
16 Jun 21	41.95000 +0.60	42.45	41.20	41.65	5,797
15 Jun 21	41.35000 +0.00	41.80	40.15	41.80	1,881
14 Jun 21	41.35000 +1.25	41.35	39.75	40.00	2,770
11 Jun 21	40.10000 +0.10	40.50	39.75	39.95	1,908
10 Jun 21	40.00000 +0.85	40.05	38.75	38.75	4,482
09 Jun 21	39.15000 -0.35	39.70	38.55	39.20	4,022
08 Jun 21	39.50000 -2.35	41.50	39.10	41.50	5,617
07 Jun 21	41.85000 +3.05	41.85	38.85	39.15	5,030
04 Jun 21	38.80000 +0.30	39.05	38.50	39.00	4,433
03 Jun 21	38.50000 -0.30	38.95	38.50	38.95	526
02 Jun 21	38.80000 -0.70	39.35	38.80	39.35	2,252
01 Jun 21	39.50000 -0.15	39.75	39.00	39.70	3,364
31 May 21	39.65000 +0.00	39.95	39.20	39.70	2,710
28 May 21	39.65000 -0.05	40.05	39.15	40.05	4,517
27 May 21	39.70000 -0.80	40.80	39.70	40.80	3,835
26 May 21	40.50000 -0.10	41.10	40.30	40.90	7,167
25 May 21	40.60000 +0.10	41.15	40.50	41.15	3,833
21 May 21	40.50000 -0.60	41.20	40.20	40.55	2,736
20 May 21	41.10000 -1.60	42.55	40.70	42.55	4,690
19 May 21	42.70000 -0.20	43.60	42.25	42.50	7,127
18 May 21	42.90000 +0.00	43.95	42.20	42.20	9,582
17 May 21	42.90000 -0.20	43.50	42.30	43.50	13,777
14 May 21	43.10000 +1.65	43.15	40.15	42.05	9,138
13 May 21	41.45000 -0.55	42.45	40.75	42.45	1,949
12 May 21	42.00000 +1.50	42.00	40.45	40.70	14,211
11 May 21	40.50000 +0.55	40.85	38.05	39.55	12,943
10 May 21	39.95000 +1.05	40.35	38.10	38.50	9,647
07 May 21	38.90000 +1.50	38.90	37.60	38.00	5,101
06 May 21	37.40000 -0.45	37.85	36.15	37.55	6,011
05 May 21	37.85000 +1.95	37.85	36.25	36.25	3,431
04 May 21	35.90000 -3.00	38.90	35.70	38.90	15,993
03 May 21	38.90000 +1.25	38.90	38.15	38.15	4,913
30 Apr 21	37.65000 +0.00	38.15	37.15	37.35	2,397
29 Apr 21	37.65000 +0.00	38.70	37.20	38.05	4,423
28 Apr 21	37.65000 +1.65	37.70	35.85	36.00	3,701
27 Apr 21	36.00000 -1.10	36.90	35.35	36.90	12,846
26 Apr 21	37.10000 -0.30	38.05	37.00	38.05	3,371
23 Apr 21	37.40000 +0.40	38.45	36.25	36.65	4,775
22 Apr 21	37.00000 -0.05	37.70	37.00	37.45	8,804
21 Apr 21	37.05000 -0.40	38.00	37.00	37.45	10,783
20 Apr 21	37.45000 -0.35	37.95	37.45	37.70	5,656
19 Apr 21	37.80000 -0.05	38.20	37.50	38.20	4,870
16 Apr 21	37.85000 +2.55	38.75	35.25	35.60	10,222
15 Apr 21	35.30000 +0.30	35.30	34.60	35.00	4,239
14 Apr 21	35.00000 +0.45	35.00	33.90	34.50	2,980
13 Apr 21	34.55000 -0.15	35.00	34.40	35.00	2,527
12 Apr 21	34.70000 +0.25	34.95	33.20	34.15	5,969
09 Apr 21	34.45000 -0.55	34.80	34.40	34.70	3,414
08 Apr 21	35.00000 +1.40	35.35	34.00	34.00	4,977
07 Apr 21	33.60000 -0.45	34.00	33.00	33.70	6,766
06 Apr 21	34.05000 +0.85	34.70	33.50	33.60	3,021
01 Apr 21	33.20000 -1.70	35.00	33.20	34.90	6,508
31 Mar 21	34.90000 +1.40	35.10	33.00	33.10	7,196
30 Mar 21	33.50000 +1.00	33.60	32.40	32.70	4,838
29 Mar 21	32.50000 -0.90	33.40	32.20	33.40	2,795
26 Mar 21	33.40000 +2.50	34.00	31.20	31.20	7,342
25 Mar 21	30.90000 +0.50	32.20	30.00	30.20	24,323
24 Mar 21	30.40000 -2.90	33.30	30.40	33.30	45,309
23 Mar 21	33.30000 -0.10	33.90	32.70	33.90	3,722
22 Mar 21	33.40000 -0.50	34.00	33.10	33.90	12,443
19 Mar 21	33.90000 +0.90	34.00	32.40	33.50	13,914
18 Mar 21	33.00000 -1.00	34.00	32.90	34.00	4,972
17 Mar 21	34.00000 +0.80	34.00	33.40	33.40	3,754
16 Mar 21	33.20000 +0.80	33.50	33.00	33.00	1,233
15 Mar 21	32.40000 -1.70	34.20	32.40	34.20	7,177
12 Mar 21	34.10000 -0.20	34.60	34.00	34.50	3,805
11 Mar 21	34.30000 -0.50	35.40	34.00	35.20	8,778
10 Mar 21	34.80000 +2.70	34.90	32.40	32.40	6,401
09 Mar 21	32.10000 -1.00	33.50	31.80	33.10	11,035
08 Mar 21	33.10000 -0.50	33.80	32.60	33.60	8,331
05 Mar 21	33.60000 -2.20	35.40	33.40	35.40	9,000
04 Mar 21	35.80000 +0.10	35.80	35.50	35.70	2,263
03 Mar 21	35.70000 +0.70	35.70	34.70	34.90	1,792
02 Mar 21	35.00000 -0.50	35.80	35.00	35.70	4,961
01 Mar 21	35.50000 +0.60	36.00	34.60	34.60	3,223
26 Feb 21	34.90000 -1.10	35.60	33.70	35.00	10,875
25 Feb 21	36.00000 +0.30	36.60	35.90	36.00	1,128
24 Feb 21	35.70000 -1.20	36.90	35.60	36.60	11,176
23 Feb 21	36.90000 -2.00	38.80	35.40	38.80	28,324
22 Feb 21	38.90000 -0.10	39.10	38.80	39.00	3,204
19 Feb 21	39.00000 -0.50	40.00	39.00	39.50	7,559
18 Feb 21	39.50000 +0.10	39.80	39.00	39.80	5,058
17 Feb 21	39.40000 +0.30	39.90	39.10	39.50	9,655
16 Feb 21	39.10000 -0.30	39.50	39.00	39.50	2,491
15 Feb 21	39.40000 +0.00	39.50	39.00	39.30	4,137
12 Feb 21	39.40000 +0.20	39.60	39.00	39.00	2,255
11 Feb 21	39.20000 -0.20	40.30	39.10	39.30	2,746
10 Feb 21	39.40000 +0.30	39.50	39.00	39.10	2,628
09 Feb 21	39.10000 -1.90	40.90	39.00	40.90	6,942
08 Feb 21	41.00000 +1.90	41.40	39.20	39.50	10,029
05 Feb 21	39.10000 -0.40	39.90	39.00	39.50	9,049
04 Feb 21	39.50000 +1.00	39.90	38.60	38.60	11,090
03 Feb 21	38.50000 +1.10	39.20	37.20	37.20	16,621
02 Feb 21	37.40000 +1.10	37.40	36.10	36.90	6,905
01 Feb 21	36.30000 +0.20	36.50	35.90	36.50	5,695
29 Jan 21	36.10000 -0.20	36.70	35.80	36.00	10,544
28 Jan 21	36.30000 +1.80	36.40	33.70	33.80	12,053
27 Jan 21	34.50000 +1.00	35.40	33.60	34.60	11,727
26 Jan 21	33.50000 +0.40	34.20	32.70	33.50	2,421
25 Jan 21	33.10000 +0.00	34.10	32.90	34.10	1,895
22 Jan 21	33.10000 -1.30	34.70	32.50	34.60	6,865
21 Jan 21	34.40000 -0.10	35.10	33.40	34.20	3,622
20 Jan 21	34.50000 +0.80	35.10	33.60	33.80	8,129
19 Jan 21	33.70000 +0.10	33.90	33.40	33.70	5,104
18 Jan 21	33.60000 +1.00	33.80	32.20	32.40	6,775
15 Jan 21	32.60000 -2.60	35.00	32.60	35.00	7,847
14 Jan 21	35.20000 +1.10	35.30	34.10	34.60	2,680
13 Jan 21	34.10000 -1.50	35.90	33.90	35.30	6,447
12 Jan 21	35.60000 +0.20	36.00	35.20	35.50	3,413
11 Jan 21	35.40000 +0.20	35.50	34.80	35.10	7,586
08 Jan 21	35.20000 +0.30	36.50	34.50	34.90	18,990
07 Jan 21	34.90000 +3.10	34.90	30.90	32.40	18,409
06 Jan 21	31.80000 +0.20	31.90	31.30	31.30	1,556
05 Jan 21	31.60000 -0.40	32.20	31.40	32.20	3,848
04 Jan 21	32.00000 -1.30	32.60	31.50	32.10	5,931
30 Dec 20	33.30000 -0.10	34.00	33.30	33.50	6,274
29 Dec 20	33.40000 -0.30	33.60	33.10	33.60	1,880
28 Dec 20	33.70000 +0.80	33.70	32.10	32.60	11,486
23 Dec 20	32.90000 -1.10	33.80	32.90	33.80	6,996
22 Dec 20	34.00000 +1.00	34.20	32.70	33.00	7,207
21 Dec 20	33.00000 +0.00	33.30	32.70	33.00	8,667
18 Dec 20	33.00000 +0.00	33.00	32.60	32.90	8,935
17 Dec 20	33.00000 +0.20	33.60	32.70	33.00	12,811
16 Dec 20	32.80000 +0.30	33.00	32.80	32.90	5,311
15 Dec 20	32.50000 +0.10	32.70	32.20	32.40	2,616
14 Dec 20	32.40000 +0.30	32.50	31.40	31.60	5,542
11 Dec 20	32.10000 +0.30	32.70	30.90	31.40	5,204
10 Dec 20	31.80000 -0.60	32.50	31.50	32.20	1,059
09 Dec 20	32.40000 -0.30	33.00	32.30	33.00	3,815
08 Dec 20	32.70000 +0.40	33.70	32.40	32.70	6,161
07 Dec 20	32.30000 +0.10	32.70	32.00	32.50	4,901
04 Dec 20	32.20000 +0.00	32.50	32.20	32.50	1,512
03 Dec 20	32.20000 +0.40	32.40	31.80	32.20	4,848
02 Dec 20	31.80000 +1.20	31.90	30.50	30.50	3,370
01 Dec 20	30.60000 -0.50	32.60	30.30	31.50	13,971
30 Nov 20	31.10000 +1.40	31.30	29.80	29.80	5,426
27 Nov 20	29.70000 +0.40	30.10	29.50	29.50	2,663
26 Nov 20	29.30000 +0.10	29.30	29.00	29.00	880
25 Nov 20	29.20000 +0.00	29.50	28.80	28.90	3,232
24 Nov 20	29.20000 -0.40	29.90	28.80	29.70	4,344
23 Nov 20	29.60000 +0.80	30.00	28.70	29.10	4,177
20 Nov 20	28.80000 +0.10	29.00	28.70	28.80	4,159
19 Nov 20	28.70000 -1.00	29.90	28.70	29.70	6,864
18 Nov 20	29.70000 +0.40	30.50	29.20	29.60	5,062
17 Nov 20	29.30000 +0.10	30.10	29.20	29.50	6,991
16 Nov 20	29.20000 +0.20	30.40	29.10	29.20	7,816
13 Nov 20	29.00000 +0.70	29.60	28.40	28.40	9,595
12 Nov 20	28.30000 -0.10	29.20	28.10	28.70	8,776
11 Nov 20	28.40000 +0.40	28.80	27.60	28.10	7,779
10 Nov 20	28.00000 +0.40	28.90	27.60	27.60	9,395
09 Nov 20	27.60000 -0.80	29.10	27.60	28.90	8,469
06 Nov 20	28.40000 -1.70	30.00	28.40	30.00	7,252
05 Nov 20	30.10000 +0.10	30.10	29.00	29.60	13,270
04 Nov 20	30.00000 +4.20	30.20	26.00	26.00	32,654
03 Nov 20	25.80000 +1.90	25.80	23.70	24.40	63,578
02 Nov 20	23.90000 -2.10	26.30	23.70	26.30	9,882
30 Oct 20	26.00000 +2.10	26.00	23.80	24.50	8,202
29 Oct 20	23.90000 -0.40	24.30	23.20	24.10	13,959
28 Oct 20	24.30000 -0.70	26.00	24.00	25.00	15,790
27 Oct 20	25.00000 -1.00	26.00	25.00	25.70	13,145
26 Oct 20	26.00000 -1.90	27.70	25.70	27.70	7,378
23 Oct 20	27.90000 +0.90	28.00	26.60	26.80	8,655
22 Oct 20	27.00000 -1.00	27.80	26.50	27.80	10,564
21 Oct 20	28.00000 -1.80	29.80	28.00	29.80	6,727
20 Oct 20	29.80000 -0.10	30.20	28.70	30.00	11,949
19 Oct 20	29.90000 +0.50	30.10	29.70	30.10	5,999
16 Oct 20	29.40000 +0.60	29.70	28.90	29.00	5,757
15 Oct 20	28.80000 -1.20	30.00	28.50	30.00	16,117
14 Oct 20	30.00000 -0.60	30.70	30.00	30.60	5,522
13 Oct 20	30.60000 -0.30	30.90	30.30	30.90	5,243
12 Oct 20	30.90000 +1.40	30.90	29.30	29.50	8,029
09 Oct 20	29.50000 -0.90	30.60	29.20	30.60	12,355
08 Oct 20	30.40000 -0.60	31.00	30.30	30.90	4,699
07 Oct 20	31.00000 +1.00	31.00	30.30	30.30	2,450
06 Oct 20	30.00000 -0.20	30.70	29.80	30.00	22,515
05 Oct 20	30.20000 +1.80	30.20	28.60	28.80	5,230
02 Oct 20	28.40000 -2.20	30.30	28.20	30.30	21,986
01 Oct 20	30.60000 -0.20	31.00	30.60	30.80	4,640
30 Sep 20	30.80000 -0.40	31.30	30.80	31.30	3,756
29 Sep 20	31.20000 +0.20	31.40	31.00	31.30	8,606
28 Sep 20	31.00000 +0.40	31.20	30.50	31.20	2,951
25 Sep 20	30.60000 -0.10	31.00	30.30	30.90	940
24 Sep 20	30.70000 +0.00	31.40	30.50	30.70	5,799
23 Sep 20	30.70000 +0.40	31.00	30.00	30.10	1,915
22 Sep 20	30.30000 -0.40	30.90	30.00	30.90	2,448
21 Sep 20	30.70000 -1.00	32.00	30.20	32.00	11,546
18 Sep 20	31.70000 +0.00	32.00	31.40	31.80	2,655
17 Sep 20	31.70000 +0.00	31.90	31.70	31.70	5,513
16 Sep 20	31.70000 +0.00	31.90	31.70	31.70	3,598
15 Sep 20	31.70000 -0.10	32.00	31.70	32.00	1,434
14 Sep 20	31.80000 +0.50	32.00	31.20	31.30	2,446
11 Sep 20	31.30000 -0.80	33.00	31.20	32.40	8,619
10 Sep 20	32.10000 -0.20	32.60	32.00	32.30	1,006
09 Sep 20	32.30000 +0.20	33.00	32.30	32.50	8,369
08 Sep 20	32.10000 -0.10	32.60	32.00	32.50	2,457
07 Sep 20	32.20000 +0.20	32.70	32.20	32.30	3,721
04 Sep 20	32.00000 -1.10	32.90	32.00	32.80	8,070
03 Sep 20	33.10000 -1.10	34.30	32.40	34.10	9,191
02 Sep 20	34.20000 +2.90	34.20	31.30	31.40	14,121
01 Sep 20	31.30000 +0.00	31.70	31.30	31.70	6,438
31 Aug 20	31.30000 +0.00	31.80	31.30	31.40	5,008
28 Aug 20	31.30000 +0.60	32.20	30.40	31.00	9,081
27 Aug 20	30.70000 -0.40	31.30	30.40	30.90	5,655
26 Aug 20	31.10000 +0.20	31.50	30.80	31.10	1,910
25 Aug 20	30.90000 +0.20	31.30	30.50	30.60	2,041
24 Aug 20	30.70000 +0.20	30.90	30.40	30.70	5,860
21 Aug 20	30.50000 +0.20	30.70	30.20	30.30	5,142
20 Aug 20	30.30000 -1.10	32.30	30.20	31.50	5,842
19 Aug 20	31.40000 +1.00	31.80	30.10	30.10	8,214
18 Aug 20	30.40000 -1.10	31.50	29.70	31.50	26,648
17 Aug 20	31.50000 -0.10	32.00	31.40	31.40	7,630
14 Aug 20	31.60000 -0.90	32.90	31.60	32.20	5,517
13 Aug 20	32.50000 +0.50	32.90	32.10	32.30	7,277
12 Aug 20	32.00000 -0.40	32.70	31.70	32.10	7,981
11 Aug 20	32.40000 -1.20	34.10	32.20	34.10	10,424
10 Aug 20	33.60000 +0.20	33.80	33.10	33.10	4,343
07 Aug 20	33.40000 +0.00	34.30	33.40	33.70	6,563
06 Aug 20	33.40000 +0.80	33.70	32.90	33.10	3,625
05 Aug 20	32.60000 +0.20	34.00	32.50	33.00	18,299
04 Aug 20	32.40000 -0.50	32.70	32.30	32.70	2,971
03 Aug 20	32.90000 +0.70	33.00	32.30	32.80	3,816
31 Jul 20	32.20000 +0.50	32.40	31.00	31.70	5,252
30 Jul 20	31.70000 -1.50	33.10	31.20	33.10	12,394
29 Jul 20	33.20000 +0.30	33.30	32.70	32.70	6,877
28 Jul 20	32.90000 +0.80	33.60	32.00	32.50	8,522
27 Jul 20	32.10000 +0.70	32.10	30.90	30.90	3,028
24 Jul 20	31.40000 -1.00	32.80	30.10	32.80	13,710
23 Jul 20	32.40000 +0.00	32.80	32.30	32.40	3,378
22 Jul 20	32.40000 -0.10	32.80	32.00	32.10	5,362
21 Jul 20	32.50000 -1.00	34.00	32.40	34.00	7,882
20 Jul 20	33.50000 +0.70	33.90	32.40	32.50	10,247
17 Jul 20	32.80000 +0.00	33.10	32.00	32.50	5,706
16 Jul 20	32.80000 +0.00	33.20	32.50	32.70	4,515
15 Jul 20	32.80000 +0.10	33.20	32.60	32.70	3,053
14 Jul 20	32.70000 -0.90	33.90	32.40	33.70	5,446
13 Jul 20	33.60000 +0.00	34.40	33.30	33.40	5,920
10 Jul 20	33.60000 +1.40	33.80	32.50	32.50	6,397
09 Jul 20	32.20000 -4.00	36.00	31.60	35.90	27,081
08 Jul 20	36.20000 +0.00	36.60	35.90	35.90	6,025
07 Jul 20	36.20000 -1.40	37.10	35.40	36.80	5,136
06 Jul 20	37.60000 +0.80	37.80	35.80	37.30	14,586
03 Jul 20	36.80000 +0.90	37.60	35.80	35.90	11,544
02 Jul 20	35.90000 +0.00	37.00	35.70	36.50	13,499
01 Jul 20	35.90000 +2.30	36.00	33.80	33.90	13,586
30 Jun 20	33.60000 +0.50	33.90	32.60	32.60	15,110
29 Jun 20	33.10000 +1.80	33.10	31.00	31.00	39,541
26 Jun 20	31.30000 +1.30	31.50	29.70	29.90	11,174
25 Jun 20	30.00000 +0.50	30.60	29.40	29.40	8,718
24 Jun 20	29.50000 -0.20	30.40	29.40	29.40	29,456
23 Jun 20	29.70000 +0.00	29.90	29.50	29.80	3,634
22 Jun 20	29.70000 +0.30	29.90	29.50	29.60	5,573
19 Jun 20	29.40000 -0.20	29.80	29.40	29.60	1,742
18 Jun 20	29.60000 -0.70	31.20	29.40	30.90	5,193
17 Jun 20	30.30000 +0.60	30.30	28.80	30.10	11,208
16 Jun 20	29.70000 +0.10	30.10	29.60	29.70	8,711
15 Jun 20	29.60000 +0.20	29.80	28.50	29.50	6,951
12 Jun 20	29.40000 -0.60	30.00	28.50	30.00	11,445
11 Jun 20	30.00000 -1.00	31.90	30.00	31.90	7,773
10 Jun 20	31.00000 -0.60	32.00	30.40	31.80	11,658
09 Jun 20	31.60000 +0.70	31.60	30.50	31.20	16,275
08 Jun 20	30.90000 +1.00	31.00	29.80	30.30	11,667
05 Jun 20	29.90000 +0.50	30.00	29.40	29.90	16,430
04 Jun 20	29.40000 -0.60	30.00	28.90	29.70	15,814
03 Jun 20	30.00000 +0.40	30.70	29.00	29.30	25,640
02 Jun 20	29.60000 +2.00	29.60	27.90	28.00	19,689
29 May 20	27.60000 +0.10	27.80	27.20	27.50	7,490
28 May 20	27.50000 -0.30	27.70	27.30	27.70	2,923
27 May 20	27.80000 +0.40	27.90	27.20	27.50	4,784
26 May 20	27.40000 +0.10	28.20	27.10	27.10	8,175
25 May 20	27.30000 -0.30	28.00	27.00	27.30	6,355
22 May 20	27.60000 +0.70	27.70	26.40	26.40	3,378
21 May 20	26.90000 +0.50	27.00	25.40	26.20	6,343
20 May 20	26.40000 -0.40	27.00	26.10	27.00	9,581
19 May 20	26.80000 +0.10	27.20	26.70	27.00	4,164
18 May 20	26.70000 -0.20	27.00	26.10	26.90	7,530
15 May 20	26.90000 +0.00	28.00	26.60	27.00	12,264
14 May 20	26.90000 +0.30	27.00	26.40	26.40	3,389
13 May 20	26.60000 -0.70	27.70	26.60	27.00	7,969
12 May 20	27.30000 -0.20	28.00	27.30	27.50	5,956
11 May 20	27.50000 +0.20	28.00	27.30	27.50	5,726
08 May 20	27.30000 +0.30	28.00	26.80	27.10	9,463
07 May 20	27.00000 +1.10	27.00	25.90	26.00	10,007
06 May 20	25.90000 +0.10	26.00	25.70	25.90	18,040
05 May 20	25.80000 +0.90	25.90	25.20	25.40	9,442
04 May 20	24.90000 +0.70	25.40	23.40	23.70	6,710
30 Apr 20	24.20000 -1.60	25.80	24.20	25.60	11,705
29 Apr 20	25.80000 +1.80	26.00	24.00	24.30	16,397
28 Apr 20	24.00000 -0.20	24.40	24.00	24.30	6,967
27 Apr 20	24.20000 +0.20	24.30	23.80	24.30	12,340
24 Apr 20	24.00000 +0.20	24.00	23.40	23.70	4,694
23 Apr 20	23.80000 +0.30	24.00	23.30	23.80	10,425
22 Apr 20	23.50000 +0.50	23.50	22.80	23.30	13,460
21 Apr 20	23.00000 +0.00	23.20	22.80	22.90	12,083
20 Apr 20	23.00000 +0.50	23.20	22.50	22.90	5,364
17 Apr 20	22.50000 +0.40	23.10	22.40	22.40	9,464
16 Apr 20	22.10000 +1.10	22.40	21.30	21.30	7,702
15 Apr 20	21.00000 -1.40	22.50	21.00	22.50	13,166
14 Apr 20	22.40000 +0.20	22.50	22.20	22.40	6,512
09 Apr 20	22.20000 +0.00	22.50	21.90	22.40	10,804
08 Apr 20	22.20000 +1.20	22.20	21.00	21.50	3,632
07 Apr 20	21.00000 -0.30	21.90	21.00	21.90	12,558
06 Apr 20	21.30000 +0.90	21.50	20.70	21.00	14,837
03 Apr 20	20.40000 +0.10	20.50	20.20	20.30	5,928
02 Apr 20	20.30000 +0.60	20.30	19.65	19.90	18,223
01 Apr 20	19.70000 -0.30	20.10	19.60	20.10	48,084
31 Mar 20	20.00000 +1.10	20.40	18.90	18.90	37,796
30 Mar 20	18.90000 +0.20	19.40	18.60	18.60	14,133
27 Mar 20	18.70000 -0.80	20.30	18.50	19.95	12,790
26 Mar 20	19.50000 -0.60	20.50	19.40	19.95	5,438
25 Mar 20	20.10000 +0.60	20.50	18.90	20.00	18,748
24 Mar 20	19.50000 +2.10	19.50	17.10	17.50	16,096
23 Mar 20	17.40000 +1.35	17.40	15.40	16.20	11,039
20 Mar 20	16.05000 +0.80	17.40	15.85	17.00	10,115
19 Mar 20	15.25000 -1.10	16.75	15.25	16.05	18,596
18 Mar 20	16.35000 -0.80	17.45	16.35	17.10	6,436
17 Mar 20	17.15000 -0.75	18.80	16.70	18.80	11,390
16 Mar 20	17.90000 -0.90	18.25	16.10	18.00	38,942
13 Mar 20	18.80000 +1.75	18.85	16.20	17.60	16,437
12 Mar 20	17.05000 -3.35	19.10	16.70	19.05	21,753
11 Mar 20	20.40000 -0.70	21.10	20.40	21.10	7,178
10 Mar 20	21.10000 +0.70	21.40	20.40	20.40	8,141
09 Mar 20	20.40000 -1.40	21.40	19.75	20.80	25,286
06 Mar 20	21.80000 -1.10	22.40	21.40	22.40	15,151
05 Mar 20	22.90000 -0.80	23.90	22.60	23.60	7,148
04 Mar 20	23.70000 +0.50	24.40	23.00	23.00	10,702
03 Mar 20	23.20000 +1.50	23.50	22.30	22.40	6,728
02 Mar 20	21.70000 -0.30	22.40	21.30	22.40	12,382
28 Feb 20	22.00000 -0.40	22.70	21.30	22.00	35,913
27 Feb 20	22.40000 -0.60	23.20	21.80	23.00	10,212
26 Feb 20	23.00000 +0.70	23.00	21.10	21.80	18,213
25 Feb 20	22.30000 -0.90	23.30	22.20	23.10	7,006
24 Feb 20	23.20000 -0.80	23.40	22.60	23.40	15,708
21 Feb 20	24.00000 +0.30	24.20	23.50	24.00	7,420
20 Feb 20	23.70000 -0.10	24.20	23.70	23.80	17,000
19 Feb 20	23.80000 +0.00	23.80	23.70	23.80	1,375
18 Feb 20	23.80000 +0.10	23.80	23.60	23.60	3,202
17 Feb 20	23.70000 +0.40	23.90	23.50	23.70	1,649
14 Feb 20	23.30000 -0.20	23.70	23.30	23.50	1,469
13 Feb 20	23.50000 -0.30	23.70	23.40	23.40	736
12 Feb 20	23.80000 +0.10	23.80	23.50	23.80	5,350
11 Feb 20	23.70000 +0.30	23.80	23.30	23.30	6,730
10 Feb 20	23.40000 +0.10	23.40	23.00	23.00	2,396
07 Feb 20	23.30000 +0.00	23.40	23.10	23.10	1,447
06 Feb 20	23.30000 +0.00	23.30	23.00	23.10	4,980
05 Feb 20	23.30000 +1.00	23.30	22.20	22.50	7,040
04 Feb 20	22.30000 +0.20	22.70	22.10	22.30	4,741
03 Feb 20	22.10000 -0.10	22.30	21.80	22.30	3,443
31 Jan 20	22.20000 +0.10	22.20	22.10	22.10	4,314
30 Jan 20	22.10000 -0.10	22.20	22.10	22.20	4,757
29 Jan 20	22.20000 -0.20	22.40	22.10	22.20	1,156
28 Jan 20	22.40000 +0.00	22.60	22.10	22.40	4,240
27 Jan 20	22.40000 -0.50	22.90	22.10	22.80	10,338
24 Jan 20	22.90000 +0.00	22.90	22.80	22.90	404
23 Jan 20	22.90000 +0.90	23.00	21.10	21.80	20,492
22 Jan 20	22.00000 -0.20	22.60	21.40	22.30	11,840
21 Jan 20	22.20000 -1.10	23.20	22.20	23.20	14,454
20 Jan 20	23.30000 -0.20	23.90	23.30	23.90	1,092
17 Jan 20	23.50000 -0.20	23.80	23.50	23.70	1,843
16 Jan 20	23.70000 +0.10	23.90	23.50	23.60	1,829
15 Jan 20	23.60000 -0.40	23.90	23.40	23.90	3,693
14 Jan 20	24.00000 +0.10	24.20	23.60	23.60	2,581
13 Jan 20	23.90000 -0.10	24.20	23.80	23.80	3,235
10 Jan 20	24.00000 +0.20	24.40	24.00	24.10	6,031
09 Jan 20	23.80000 +0.10	24.20	23.70	23.70	3,192
08 Jan 20	23.70000 +0.30	24.20	23.30	23.30	12,545
07 Jan 20	23.40000 -0.40	23.90	23.40	23.80	6,458
06 Jan 20	23.80000 -0.10	23.90	23.40	23.60	2,035
03 Jan 20	23.90000 +0.00	23.90	23.30	23.90	5,144
02 Jan 20	23.90000 +0.80	23.90	23.10	23.10	6,154
30 Dec 19	23.10000 -0.50	23.70	23.10	23.50	4,146
27 Dec 19	23.60000 +0.60	23.60	23.00	23.30	6,772
23 Dec 19	23.00000 +0.00	23.30	23.00	23.10	5,616
20 Dec 19	23.00000 -0.40	23.60	23.00	23.30	3,933
19 Dec 19	23.40000 +0.00	23.70	23.20	23.60	1,887
18 Dec 19	23.40000 +0.30	23.60	22.80	23.20	13,400
17 Dec 19	23.10000 -0.20	23.50	23.10	23.30	3,071
16 Dec 19	23.30000 +0.20	23.50	22.90	23.00	5,649
13 Dec 19	23.10000 +0.10	23.50	22.90	23.10	6,976
12 Dec 19	23.00000 -0.50	23.30	22.80	23.30	7,081
11 Dec 19	23.50000 +0.50	23.80	23.10	23.10	4,368
10 Dec 19	23.00000 -0.30	23.70	22.80	23.20	4,367
09 Dec 19	23.30000 +0.80	23.40	22.50	22.50	4,010
06 Dec 19	22.50000 -0.10	23.00	22.30	22.30	2,505
05 Dec 19	22.60000 -0.20	22.90	22.40	22.90	5,034
04 Dec 19	22.80000 +0.20	23.10	22.40	22.70	10,429
03 Dec 19	22.60000 +0.70	23.10	22.00	22.00	5,145
02 Dec 19	21.90000 -1.10	23.70	21.90	23.00	17,964
29 Nov 19	23.00000 +1.10	23.10	22.00	22.00	14,694
28 Nov 19	21.90000 -0.20	22.30	21.80	22.30	2,611
27 Nov 19	22.10000 +0.50	22.50	21.50	21.60	15,444
26 Nov 19	21.60000 +0.20	21.90	21.50	21.50	7,418
25 Nov 19	21.40000 +0.10	21.50	21.10	21.10	3,891
22 Nov 19	21.30000 +0.30	21.70	21.00	21.00	6,738
21 Nov 19	21.00000 +1.00	21.20	20.00	20.20	9,012
20 Nov 19	20.00000 -0.60	20.70	20.00	20.40	8,921
19 Nov 19	20.60000 +0.10	20.90	20.30	20.90	1,659
18 Nov 19	20.50000 +0.80	20.50	19.25	19.65	14,080
15 Nov 19	19.70000 -0.70	20.90	18.75	20.90	37,536
14 Nov 19	20.40000 -0.70	21.20	20.30	21.20	3,357
13 Nov 19	21.10000 -0.60	21.60	21.10	21.40	2,074
12 Nov 19	21.70000 +0.10	21.80	21.30	21.80	1,631
11 Nov 19	21.60000 -0.20	21.90	21.30	21.70	7,820
08 Nov 19	21.80000 +0.00	21.80	21.40	21.50	1,211
07 Nov 19	21.80000 +0.30	22.00	21.30	21.30	2,717
06 Nov 19	21.50000 -0.50	22.00	21.30	22.00	1,179
05 Nov 19	22.00000 +0.70	22.00	21.40	21.40	2,325
04 Nov 19	21.30000 -0.60	22.20	21.30	22.00	6,246
01 Nov 19	21.90000 -0.10	22.20	21.90	22.20	1,772
31 Oct 19	22.00000 -0.20	22.20	21.60	22.20	3,468
30 Oct 19	22.20000 +0.00	22.20	21.70	22.10	3,112
29 Oct 19	22.20000 +0.20	22.30	21.40	22.20	11,972
28 Oct 19	22.00000 +0.20	22.20	21.70	21.70	2,055
25 Oct 19	21.80000 -0.20	22.20	21.70	22.00	6,516
24 Oct 19	22.00000 +0.20	22.00	21.80	22.00	3,214
23 Oct 19	21.80000 -0.50	22.60	21.80	22.60	5,291
22 Oct 19	22.30000 +0.00	22.60	22.30	22.50	8,283
21 Oct 19	22.30000 +0.30	22.50	22.10	22.30	12,412
18 Oct 19	22.00000 +0.60	22.30	21.50	21.70	26,365
17 Oct 19	21.40000 -0.30	21.80	21.40	21.70	3,367
16 Oct 19	21.70000 +0.30	21.70	21.30	21.50	5,101
15 Oct 19	21.40000 +0.40	21.50	20.90	21.10	9,524
14 Oct 19	21.00000 -0.20	21.40	20.90	21.20	5,149
11 Oct 19	21.20000 +0.30	21.20	20.80	20.90	2,045
10 Oct 19	20.90000 -0.10	21.00	20.80	20.90	591
09 Oct 19	21.00000 +0.40	21.20	20.50	20.70	2,212
08 Oct 19	20.60000 -0.30	20.90	20.60	20.70	9,259
07 Oct 19	20.90000 +0.10	21.10	20.60	20.80	2,065
04 Oct 19	20.80000 +0.30	21.50	20.10	20.20	19,317
02 Oct 19	20.50000 -1.00	21.70	20.30	21.70	21,121
01 Oct 19	21.50000 -0.30	22.00	21.50	21.80	10,625
30 Sep 19	21.80000 +0.60	21.80	21.00	21.00	3,906
27 Sep 19	21.20000 -0.40	21.70	21.20	21.60	5,101
26 Sep 19	21.60000 +0.70	21.60	21.20	21.20	2,062
25 Sep 19	20.90000 -0.60	21.50	20.90	21.50	6,579
24 Sep 19	21.50000 +0.50	21.50	21.00	21.00	7,384
23 Sep 19	21.00000 -0.60	21.50	21.00	21.50	13,815
20 Sep 19	21.60000 -0.10	21.70	21.40	21.60	9,224
19 Sep 19	21.70000 +0.20	21.80	21.60	21.70	2,693
18 Sep 19	21.50000 +0.50	22.00	21.10	21.40	17,396
17 Sep 19	21.00000 +0.30	21.40	20.60	20.60	21,160
16 Sep 19	20.70000 +0.00	21.10	20.50	20.60	11,319
13 Sep 19	20.70000 -0.10	20.80	20.40	20.80	3,723
12 Sep 19	20.80000 +0.30	20.90	20.40	20.50	6,357
11 Sep 19	20.50000 +0.00	20.80	20.10	20.70	18,721
10 Sep 19	20.50000 +0.65	20.70	19.85	20.00	19,814
09 Sep 19	19.85000 +0.35	20.10	19.70	20.10	3,489
06 Sep 19	19.50000 -0.25	20.20	19.50	20.20	575
05 Sep 19	19.75000 +0.15	20.20	19.75	19.80	3,800
04 Sep 19	19.60000 -0.05	20.00	19.50	19.50	2,282
03 Sep 19	19.65000 -0.85	20.50	19.65	20.10	2,448
02 Sep 19	20.50000 +0.60	20.60	20.00	20.00	11,381
30 Aug 19	19.90000 -0.30	20.50	19.30	20.10	26,859
29 Aug 19	20.20000 +0.20	20.60	19.75	20.00	7,143
28 Aug 19	20.00000 -0.90	20.50	19.10	20.50	30,768
27 Aug 19	20.90000 +0.40	20.90	20.40	20.50	6,012
26 Aug 19	20.50000 +0.20	20.80	20.50	20.60	9,807
23 Aug 19	20.30000 -0.50	20.90	20.20	20.80	6,810
22 Aug 19	20.80000 +0.10	20.90	20.50	20.50	5,207
21 Aug 19	20.70000 +0.90	21.00	19.75	19.75	15,347
20 Aug 19	19.80000 -0.40	20.50	19.55	20.30	9,632
19 Aug 19	20.20000 +0.30	20.20	19.50	19.75	20,414
16 Aug 19	19.90000 +1.00	19.90	18.80	19.10	15,846
15 Aug 19	18.90000 -0.55	19.70	18.55	19.70	10,508
14 Aug 19	19.45000 +0.55	19.95	18.95	19.20	16,394
13 Aug 19	18.90000 -0.35	19.45	18.80	19.30	10,849
12 Aug 19	19.25000 -0.75	20.10	19.25	20.10	7,702
09 Aug 19	20.00000 +0.20	20.10	19.50	19.80	18,503
08 Aug 19	19.80000 +1.10	19.85	18.75	18.75	38,258
07 Aug 19	18.70000 +0.35	18.85	18.35	18.60	5,703
06 Aug 19	18.35000 +0.30	18.90	17.95	18.00	8,225
05 Aug 19	18.05000 -0.15	18.20	17.75	18.05	13,718
02 Aug 19	18.20000 +0.40	18.25	17.50	17.65	7,075
01 Aug 19	17.80000 -0.40	18.45	17.75	18.40	6,090
31 Jul 19	18.20000 -0.85	19.00	18.20	19.00	6,897
30 Jul 19	19.05000 -0.15	19.50	17.70	19.10	18,982
29 Jul 19	19.20000 +0.35	19.40	18.85	18.85	7,575
26 Jul 19	18.85000 +0.85	19.15	17.80	18.05	12,433
25 Jul 19	18.00000 -0.15	18.35	18.00	18.20	4,068
24 Jul 19	18.15000 +0.35	18.35	17.40	17.75	9,075
23 Jul 19	17.80000 -0.30	18.00	17.55	18.00	12,158
22 Jul 19	18.10000 +0.75	18.10	17.45	17.50	9,380
19 Jul 19	17.35000 +0.60	17.60	16.90	16.90	15,001
18 Jul 19	16.75000 +1.65	16.90	15.20	15.35	20,464
17 Jul 19	15.10000 -0.05	15.35	15.00	15.05	2,136
16 Jul 19	15.15000 +0.05	15.15	15.00	15.00	805
15 Jul 19	15.10000 +0.00	15.20	15.00	15.00	208
12 Jul 19	15.10000 +0.05	15.20	15.05	15.05	397
11 Jul 19	15.05000 +0.05	15.05	15.00	15.00	239
10 Jul 19	15.00000 -0.05	15.10	14.85	15.05	3,779
09 Jul 19	15.05000 -0.50	15.40	14.85	15.40	4,872
08 Jul 19	15.55000 -0.30	15.90	15.40	15.90	8,077
05 Jul 19	15.85000 -0.45	16.25	15.80	16.25	1,497
04 Jul 19	16.30000 +0.05	16.40	16.00	16.40	3,059
03 Jul 19	16.25000 +0.65	16.45	15.65	15.65	16,759
02 Jul 19	15.60000 +0.35	15.85	15.20	15.20	14,047
01 Jul 19	15.25000 +0.40	15.25	14.95	15.00	3,449
28 Jun 19	14.85000 +0.00	15.30	14.70	14.80	4,932
27 Jun 19	14.85000 +0.85	14.85	13.95	14.00	13,835
26 Jun 19	14.00000 -0.50	14.50	14.00	14.25	6,290
25 Jun 19	14.50000 -0.45	14.90	14.10	14.90	9,239
24 Jun 19	14.95000 +0.00	15.00	14.85	14.95	2,853
21 Jun 19	14.95000 -0.05	14.95	14.85	14.95	167
20 Jun 19	15.00000 +0.15	15.00	14.95	14.95	332
19 Jun 19	14.85000 -0.05	15.00	14.85	14.85	234
18 Jun 19	14.90000 +0.00	15.05	14.85	14.90	1,940
17 Jun 19	14.90000 -0.30	15.30	14.90	15.25	3,173
14 Jun 19	15.20000 +0.05	15.30	15.05	15.25	1,306
13 Jun 19	15.15000 -0.20	15.40	15.15	15.25	5,113
12 Jun 19	15.35000 +0.20	15.35	15.15	15.30	756
11 Jun 19	15.15000 -0.20	15.45	15.15	15.20	1,866
07 Jun 19	15.35000 +0.10	15.40	15.20	15.25	1,101
06 Jun 19	15.25000 -0.05	15.40	15.10	15.10	3,909
05 Jun 19	15.30000 +0.35	15.40	15.05	15.15	3,343
04 Jun 19	14.95000 +0.20	15.20	14.75	14.95	5,590
03 Jun 19	14.75000 -0.45	15.20	14.70	15.20	4,799
31 May 19	15.20000 +0.65	15.40	14.65	14.70	7,970
30 May 19	14.55000 -0.15	14.70	14.45	14.70	475
29 May 19	14.70000 -0.45	15.00	14.45	15.00	13,570
28 May 19	15.15000 +0.80	15.15	14.30	14.65	16,090
27 May 19	14.35000 -0.55	15.05	14.30	14.80	8,807
24 May 19	14.90000 +0.00	15.15	14.90	15.15	2,783
23 May 19	14.90000 +0.15	15.30	14.75	14.90	14,295
22 May 19	14.75000 +0.75	15.00	14.20	14.20	28,112
21 May 19	14.00000 +0.00	14.00	13.85	14.00	2,765
20 May 19	14.00000 -0.20	14.25	14.00	14.25	5,065
17 May 19	14.20000 +0.35	14.20	14.00	14.05	3,489
16 May 19	13.85000 -0.20	13.95	13.60	13.90	713
15 May 19	14.05000 +0.05	14.40	13.90	14.00	32,183
14 May 19	14.00000 +0.35	14.00	13.55	13.70	1,922
13 May 19	13.65000 -0.05	13.80	13.60	13.70	7,007
10 May 19	13.70000 -0.10	13.95	13.70	13.75	1,481
09 May 19	13.80000 -0.30	14.10	13.80	14.10	6,668
08 May 19	14.10000 +0.35	14.30	13.80	13.80	28,019
07 May 19	13.75000 +0.05	13.85	13.70	13.85	2,322
06 May 19	13.70000 -0.20	13.90	13.70	13.75	3,118
03 May 19	13.90000 +0.00	13.90	13.80	13.80	1,455
02 May 19	13.90000 +0.00	13.90	13.80	13.85	376
30 Apr 19	13.90000 -0.05	14.00	13.55	13.85	12,128
29 Apr 19	13.95000 +0.05	14.00	13.80	13.95	7,513
26 Apr 19	13.90000 -0.05	13.95	13.75	13.90	6,598
25 Apr 19	13.95000 -0.10	14.05	13.80	14.05	8,680
24 Apr 19	14.05000 -0.40	14.35	14.05	14.35	4,605
23 Apr 19	14.45000 +0.70	14.45	13.85	13.90	19,548
18 Apr 19	13.75000 +0.20	13.90	13.60	13.65	5,048
17 Apr 19	13.55000 +0.30	13.80	13.35	13.35	9,062
16 Apr 19	13.25000 +0.00	13.35	13.25	13.35	18,030
15 Apr 19	13.25000 +0.00	13.30	13.25	13.30	7,569
12 Apr 19	13.25000 -0.10	13.35	13.20	13.30	4,602
11 Apr 19	13.35000 +0.15	13.35	13.10	13.25	7,156
10 Apr 19	13.20000 +0.55	13.25	12.90	12.90	15,191
09 Apr 19	12.65000 -0.15	13.30	12.60	12.65	26,273
08 Apr 19	12.80000 -0.05	13.60	12.80	13.00	20,927
05 Apr 19	12.85000 +0.65	13.00	12.15	12.20	12,070
04 Apr 19	12.20000 -0.60	13.00	12.20	13.00	13,537
03 Apr 19	12.80000 -0.10	13.05	12.70	13.05	9,014
02 Apr 19	12.90000 +0.00	13.00	12.85	13.00	4,368
01 Apr 19	12.90000 +0.00	13.00	12.80	13.00	2,300
29 Mar 19	12.90000 -0.05	13.00	12.90	12.95	3,837
28 Mar 19	12.95000 +0.05	13.00	12.80	12.95	2,757
27 Mar 19	12.90000 +0.15	12.95	12.50	12.70	30,348
26 Mar 19	12.75000 -0.45	13.20	12.45	13.15	26,930
25 Mar 19	13.20000 -1.60	13.75	12.30	13.75	73,011
22 Mar 19	14.80000 -0.20	15.40	14.80	15.05	8,247
21 Mar 19	15.00000 +0.05	15.10	14.75	14.95	2,027
20 Mar 19	14.95000 +0.35	14.95	14.55	14.60	2,970
19 Mar 19	14.60000 -0.10	14.90	14.25	14.90	11,722
18 Mar 19	14.70000 -0.25	15.00	14.70	15.00	2,744
15 Mar 19	14.95000 +0.15	15.00	14.60	14.65	3,134
14 Mar 19	14.80000 -0.15	15.00	14.70	14.85	2,108
13 Mar 19	14.95000 +0.00	14.95	14.70	14.95	713
12 Mar 19	14.95000 -0.05	15.00	14.85	15.00	3,373
11 Mar 19	15.00000 +0.40	15.00	14.50	14.50	5,512
08 Mar 19	14.60000 -0.35	14.95	14.40	14.95	5,031
07 Mar 19	14.95000 +0.05	14.95	14.70	14.85	4,286
06 Mar 19	14.90000 +0.15	15.25	14.75	14.80	5,529
05 Mar 19	14.75000 -0.45	15.25	14.75	15.25	8,361
04 Mar 19	15.20000 -0.40	15.80	15.20	15.60	4,930
01 Mar 19	15.60000 -0.15	16.00	15.55	15.55	4,831
28 Feb 19	15.75000 +0.05	15.85	15.50	15.60	2,522
27 Feb 19	15.70000 +0.20	15.80	15.30	15.65	4,314
26 Feb 19	15.50000 -0.45	16.30	15.25	16.10	33,575
25 Feb 19	15.95000 -0.10	16.15	15.90	15.90	737
22 Feb 19	16.05000 -0.10	16.35	16.00	16.00	9,317
21 Feb 19	16.15000 +0.00	16.35	16.00	16.05	3,539
20 Feb 19	16.15000 -0.35	16.65	16.15	16.60	3,044
19 Feb 19	16.50000 -0.10	16.60	16.40	16.60	205
18 Feb 19	16.60000 +0.50	16.60	16.00	16.20	5,008
15 Feb 19	16.10000 +0.20	16.25	15.95	15.95	2,492
14 Feb 19	15.90000 -0.80	16.80	15.90	16.80	8,120
13 Feb 19	16.70000 +0.70	16.80	16.25	16.35	9,932
12 Feb 19	16.00000 +0.25	16.05	15.80	15.95	1,587
11 Feb 19	15.75000 +0.20	15.75	15.55	15.65	3,003
08 Feb 19	15.55000 -0.40	16.15	15.45	16.15	5,260
07 Feb 19	15.95000 -0.10	16.10	15.75	16.10	4,052
06 Feb 19	16.05000 -0.55	16.30	16.05	16.30	3,579
05 Feb 19	16.60000 +0.45	16.60	16.30	16.60	3,020
04 Feb 19	16.15000 -0.65	16.65	16.10	16.65	4,843
01 Feb 19	16.80000 +0.05	17.00	16.60	17.00	5,590
31 Jan 19	16.75000 +0.30	16.75	16.60	16.75	342
30 Jan 19	16.45000 -0.20	16.85	16.45	16.85	2,237
29 Jan 19	16.65000 -0.10	17.00	16.60	16.80	2,538
28 Jan 19	16.75000 +0.20	16.90	16.30	16.30	9,864
25 Jan 19	16.55000 +0.60	16.55	15.90	16.00	7,488
24 Jan 19	15.95000 +0.20	15.95	15.70	15.95	4,878
23 Jan 19	15.75000 -0.75	16.50	15.70	16.35	7,282
22 Jan 19	16.50000 +0.35	16.50	16.15	16.15	1,027
21 Jan 19	16.15000 -0.15	16.25	15.95	16.15	2,667
18 Jan 19	16.30000 +0.40	16.30	15.95	16.10	1,482
17 Jan 19	15.90000 -0.05	16.20	15.85	16.00	1,803
16 Jan 19	15.95000 +0.60	15.95	15.45	15.45	2,706
15 Jan 19	15.35000 -0.35	15.75	15.35	15.55	395
14 Jan 19	15.70000 +0.10	15.75	15.45	15.70	655
11 Jan 19	15.60000 -0.40	16.25	14.95	16.20	6,343
10 Jan 19	16.00000 +0.15	16.25	15.40	15.60	12,757
09 Jan 19	15.85000 +0.85	16.05	15.00	15.00	22,951
08 Jan 19	15.00000 +0.55	15.25	14.40	14.40	14,368
07 Jan 19	14.45000 +0.15	14.65	14.00	14.50	9,592
04 Jan 19	14.30000 +0.30	14.30	14.05	14.10	3,681
03 Jan 19	14.00000 +0.20	14.10	13.95	14.05	2,847
02 Jan 19	13.80000 -0.40	14.30	13.70	14.30	10,512
28 Dec 18	14.20000 +0.05	14.20	14.00	14.05	1,292
27 Dec 18	14.15000 -0.05	14.43	13.95	14.25	5,146
21 Dec 18	14.20000 +0.40	14.20	13.80	13.80	1,837
20 Dec 18	13.80000 -0.30	14.00	13.70	14.00	16,193
19 Dec 18	14.10000 -0.55	15.25	13.85	14.90	13,519
18 Dec 18	14.65000 +0.10	14.85	14.30	14.50	7,365
17 Dec 18	14.55000 -0.35	15.00	14.55	14.70	2,343
14 Dec 18	14.90000 +0.35	15.25	14.60	15.00	18,977
13 Dec 18	14.55000 +0.25	15.35	14.35	14.35	15,474
12 Dec 18	14.30000 +0.00	14.50	14.30	14.35	5,160
11 Dec 18	14.30000 -0.10	15.00	14.30	14.40	16,000
10 Dec 18	14.40000 -0.75	15.20	14.20	15.20	9,237
07 Dec 18	15.15000 -0.05	15.85	15.15	15.40	5,261
06 Dec 18	15.20000 -0.75	15.70	14.85	15.70	12,500
05 Dec 18	15.95000 -0.05	16.00	15.70	16.00	3,231
04 Dec 18	16.00000 +0.10	16.15	15.80	15.85	4,165
03 Dec 18	15.90000 +0.05	16.05	15.70	16.05	3,867
30 Nov 18	15.85000 -0.25	16.25	15.80	16.20	9,377
29 Nov 18	16.10000 +0.20	16.20	15.95	16.10	2,875
28 Nov 18	15.90000 -0.55	16.75	15.90	16.40	18,832
27 Nov 18	16.45000 -0.40	16.95	16.45	16.80	3,572
26 Nov 18	16.85000 +0.00	16.90	16.55	16.85	5,368
23 Nov 18	16.85000 +0.05	16.90	16.80	16.80	875
22 Nov 18	16.80000 +0.30	17.10	16.30	16.30	4,369
21 Nov 18	16.50000 +0.65	16.55	16.10	16.15	6,393
20 Nov 18	15.85000 -1.15	17.15	15.70	17.15	17,727
19 Nov 18	17.00000 +0.15	17.10	16.65	16.90	5,666
16 Nov 18	16.85000 +0.05	17.05	16.65	17.05	318
15 Nov 18	16.80000 +0.35	16.90	16.55	16.75	5,053
14 Nov 18	16.45000 +0.05	16.70	16.30	16.70	1,319
13 Nov 18	16.40000 +0.10	16.65	16.30	16.65	2,981
12 Nov 18	16.30000 -1.15	17.30	16.30	17.30	1,557
09 Nov 18	17.45000 +0.40	17.45	17.00	17.20	5,952
08 Nov 18	17.05000 +0.20	17.15	16.90	16.95	3,955
07 Nov 18	16.85000 +0.40	17.25	16.30	16.30	7,101
06 Nov 18	16.45000 +0.25	16.50	16.10	16.25	9,234
05 Nov 18	16.20000 -0.25	16.50	16.20	16.25	5,614
02 Nov 18	16.45000 +0.25	16.70	16.40	16.50	5,430
01 Nov 18	16.20000 -0.15	16.50	15.85	16.45	19,683
31 Oct 18	16.35000 +0.15	16.40	16.20	16.35	6,856
30 Oct 18	16.20000 -0.15	16.25	16.10	16.25	6,603
29 Oct 18	16.35000 +0.00	16.55	16.20	16.55	2,320
26 Oct 18	16.35000 +0.15	16.40	16.20	16.25	1,885
25 Oct 18	16.20000 -0.05	16.45	16.20	16.25	1,900
24 Oct 18	16.25000 -0.15	16.40	16.25	16.40	1,856
23 Oct 18	16.40000 -0.05	16.55	16.30	16.55	601
22 Oct 18	16.45000 +0.05	16.65	16.45	16.45	1,479
19 Oct 18	16.40000 -0.05	16.50	16.35	16.50	3,492
18 Oct 18	16.45000 -0.45	17.20	16.40	17.10	5,592
17 Oct 18	16.90000 -0.30	17.25	16.20	17.15	15,411
16 Oct 18	17.20000 +0.50	17.20	16.50	16.50	8,406
15 Oct 18	16.70000 -0.15	17.00	16.50	16.80	5,602
12 Oct 18	16.85000 +0.15	17.55	16.40	16.40	16,348
11 Oct 18	16.70000 -0.20	16.70	16.10	16.45	19,984
10 Oct 18	16.90000 +0.00	17.15	16.75	16.85	4,278
09 Oct 18	16.90000 +0.05	17.15	16.70	16.70	6,577
08 Oct 18	16.85000 -1.05	18.00	16.85	17.90	16,390
05 Oct 18	17.90000 +0.20	17.90	17.20	17.65	11,034
04 Oct 18	17.70000 +0.65	17.95	16.95	17.05	25,622
02 Oct 18	17.05000 +0.50	17.05	16.65	16.65	7,412
01 Oct 18	16.55000 -0.05	16.80	16.55	16.65	7,751
28 Sep 18	16.60000 -0.25	16.95	16.50	16.95	7,523
27 Sep 18	16.85000 -0.05	17.00	16.75	17.00	1,306
26 Sep 18	16.90000 -0.05	17.00	16.70	17.00	3,951
25 Sep 18	16.95000 +0.00	17.00	16.80	16.90	1,070
24 Sep 18	16.95000 +0.20	17.10	16.55	16.65	11,203
21 Sep 18	16.75000 -0.25	17.10	16.65	17.00	2,556
20 Sep 18	17.00000 +0.10	17.10	16.90	16.95	5,815
19 Sep 18	16.90000 -0.10	17.00	16.60	17.00	2,905
18 Sep 18	17.00000 +0.25	17.20	16.80	17.00	8,679
17 Sep 18	16.75000 -0.15	17.15	16.75	17.15	3,217
14 Sep 18	16.90000 -0.25	17.40	16.80	17.15	5,355
13 Sep 18	17.15000 +0.15	17.45	17.15	17.20	3,239
12 Sep 18	17.00000 -0.30	17.40	16.90	17.35	4,270
11 Sep 18	17.30000 -0.55	17.95	16.90	17.95	5,819
10 Sep 18	17.85000 -0.35	18.35	17.50	17.85	13,935
07 Sep 18	18.20000 +0.90	18.65	17.60	17.80	30,390
06 Sep 18	17.30000 +0.35	17.30	16.80	16.95	10,706
05 Sep 18	16.95000 +0.15	17.00	16.65	16.85	3,808
04 Sep 18	16.80000 +0.05	16.85	16.65	16.65	390
03 Sep 18	16.75000 +0.05	16.80	16.50	16.55	1,325
31 Aug 18	16.70000 -0.30	16.95	16.55	16.95	806
30 Aug 18	17.00000 +0.50	17.00	16.30	16.45	6,568
29 Aug 18	16.50000 -0.70	17.00	16.50	17.00	4,122
28 Aug 18	17.20000 -0.25	17.50	16.85	17.50	17,589
27 Aug 18	17.45000 +0.00	17.70	17.45	17.65	1,449
24 Aug 18	17.45000 +0.05	17.55	17.40	17.55	704
23 Aug 18	17.40000 +0.10	17.60	17.40	17.60	747
22 Aug 18	17.30000 -0.30	17.65	17.30	17.65	3,188
21 Aug 18	17.60000 +0.00	17.70	17.60	17.70	185
20 Aug 18	17.60000 -0.05	17.90	17.60	17.80	7,596
17 Aug 18	17.65000 +0.10	17.80	17.65	17.75	2,399
16 Aug 18	17.55000 +0.25	17.70	17.30	17.30	2,479
15 Aug 18	17.30000 -0.45	17.70	17.30	17.65	6,616
14 Aug 18	17.75000 +0.00	17.85	17.75	17.75	2,211
13 Aug 18	17.75000 +0.20	17.75	17.40	17.45	2,861
10 Aug 18	17.55000 -0.45	17.95	17.45	17.95	4,959
09 Aug 18	18.00000 +0.05	18.20	17.85	18.00	4,157
08 Aug 18	17.95000 +0.65	17.95	17.35	17.35	7,393
07 Aug 18	17.30000 -0.75	17.95	17.30	17.90	7,630
06 Aug 18	18.05000 +0.15	18.15	17.85	17.90	2,055
03 Aug 18	17.90000 +0.10	17.90	17.65	17.65	636
02 Aug 18	17.80000 -0.10	17.95	17.45	17.90	7,244
01 Aug 18	17.90000 -0.40	18.45	17.85	18.45	6,439
31 Jul 18	18.30000 +0.15	18.30	18.15	18.15	4,114
30 Jul 18	18.15000 -0.05	18.30	18.05	18.05	2,835
27 Jul 18	18.20000 +0.40	18.20	17.70	17.70	10,390
26 Jul 18	17.80000 +0.85	18.00	16.90	16.90	17,694
25 Jul 18	16.95000 -0.20	17.30	16.95	17.25	3,055
24 Jul 18	17.15000 -0.40	17.60	17.15	17.45	4,838
23 Jul 18	17.55000 +1.35	17.55	16.65	16.70	10,995
20 Jul 18	16.20000 -0.20	16.40	16.20	16.30	2,193
19 Jul 18	16.40000 +0.15	16.50	16.30	16.40	5,768
18 Jul 18	16.25000 +0.10	16.35	16.15	16.15	4,224
17 Jul 18	16.15000 +0.20	16.25	15.70	15.90	11,512
16 Jul 18	15.95000 -0.40	16.35	15.85	16.30	6,969
13 Jul 18	16.35000 +0.00	16.70	15.90	16.40	21,266
12 Jul 18	16.35000 -0.75	17.20	14.90	17.20	42,654
11 Jul 18	17.10000 -0.15	17.40	17.00	17.20	1,645
10 Jul 18	17.25000 -0.25	17.60	17.15	17.60	2,328
09 Jul 18	17.50000 -0.15	17.60	17.45	17.45	5,748
06 Jul 18	17.65000 +0.35	18.00	17.30	17.30	7,255
05 Jul 18	17.30000 +0.25	17.45	17.20	17.30	1,310
04 Jul 18	17.05000 -0.35	17.40	16.70	17.40	8,208
03 Jul 18	17.40000 -0.15	17.45	17.25	17.40	1,693
02 Jul 18	17.55000 +0.40	17.55	16.90	17.15	7,117
29 Jun 18	17.15000 +0.07	17.30	17.00	17.30	1,056
28 Jun 18	17.07500 -0.17	17.30	17.00	17.20	1,766
27 Jun 18	17.25000 +0.00	17.25	17.10	17.25	1,569
26 Jun 18	17.25000 +0.10	17.30	17.10	17.30	2,010
25 Jun 18	17.15000 -0.10	17.25	16.95	17.00	2,913
22 Jun 18	17.25000 +0.08	17.45	17.10	17.10	1,294
21 Jun 18	17.17500 +0.13	17.40	17.17	17.25	790
20 Jun 18	17.05000 -0.40	17.60	17.05	17.55	1,020
19 Jun 18	17.45000 +0.35	17.60	16.80	17.10	9,531
18 Jun 18	17.10000 -0.40	17.45	17.05	17.45	3,240
15 Jun 18	17.50000 +0.15	17.60	17.50	17.55	561
14 Jun 18	17.35000 +0.00	17.40	17.10	17.20	13,682
13 Jun 18	17.35000 -0.40	17.40	17.25	17.30	6,827
12 Jun 18	17.75000 +0.50	17.85	17.10	17.40	5,681
11 Jun 18	17.25000 +0.10	17.45	17.10	17.20	4,852
08 Jun 18	17.15000 -0.65	17.75	17.10	17.75	8,897
07 Jun 18	17.80000 +1.10	17.80	16.80	16.80	13,218
06 Jun 18	16.70000 -0.30	17.25	16.70	17.15	20,261
05 Jun 18	17.00000 +0.10	17.85	17.00	17.05	30,856
04 Jun 18	16.90000 -1.10	18.25	16.85	18.05	15,941
01 Jun 18	18.00000 +0.05	18.50	17.75	17.75	7,314
31 May 18	17.95000 +0.35	18.00	17.70	17.70	5,766
30 May 18	17.60000 -0.10	17.80	17.60	17.70	7,801
29 May 18	17.70000 -0.30	18.00	17.40	18.00	8,398
28 May 18	18.00000 +0.00	18.10	17.70	18.10	7,325
25 May 18	18.00000 -0.65	18.65	17.75	18.65	10,179
24 May 18	18.65000 -0.35	19.10	18.65	19.00	6,522
23 May 18	19.00000 -0.35	19.30	18.80	19.20	2,864
22 May 18	19.35000 +0.30	19.50	19.25	19.30	1,448
18 May 18	19.05000 +0.20	19.30	18.65	18.65	1,928
17 May 18	18.85000 -0.85	19.45	18.75	19.45	3,984
16 May 18	19.70000 +0.05	19.70	19.40	19.60	1,395
15 May 18	19.65000 +0.45	19.65	19.00	19.00	4,369
14 May 18	19.20000 +0.20	19.20	18.90	19.00	8,155
11 May 18	19.00000 +0.50	19.00	18.35	18.75	30,892
10 May 18	18.50000 -0.45	18.80	17.80	18.80	5,641
09 May 18	18.95000 -0.85	19.95	18.95	19.95	11,859
08 May 18	19.80000 -0.20	20.00	19.60	19.85	2,539
07 May 18	20.00000 +0.20	20.00	19.55	19.55	4,458
04 May 18	19.80000 -0.30	20.10	19.80	19.90	607
03 May 18	20.10000 -0.10	20.40	20.10	20.20	683
02 May 18	20.20000 +0.40	20.20	19.90	20.00	1,593
30 Apr 18	19.80000 -0.60	20.40	19.80	20.40	6,706
27 Apr 18	20.40000 +0.40	20.50	20.20	20.20	3,329
26 Apr 18	20.00000 +0.30	20.10	19.75	19.75	1,451
25 Apr 18	19.70000 -1.10	20.70	19.70	20.70	6,500
24 Apr 18	20.80000 +0.10	20.90	20.40	20.70	2,503
23 Apr 18	20.70000 +0.00	20.80	20.70	20.70	394
20 Apr 18	20.70000 +0.30	20.80	20.20	20.20	3,068
19 Apr 18	20.40000 -0.40	20.90	20.30	20.90	2,592
18 Apr 18	20.80000 +0.20	20.90	20.80	20.80	1,816
17 Apr 18	20.60000 +0.10	20.90	20.10	20.30	5,423
16 Apr 18	20.50000 +0.50	20.50	20.00	20.20	3,333
13 Apr 18	20.00000 +0.00	20.40	19.75	19.85	7,749
12 Apr 18	20.00000 +0.15	20.20	19.60	19.70	2,540
11 Apr 18	19.85000 -0.35	20.40	19.45	20.30	3,542
10 Apr 18	20.20000 -0.10	20.50	20.20	20.40	2,669
09 Apr 18	20.30000 -0.10	20.80	20.00	20.20	5,545
06 Apr 18	20.40000 +0.30	20.50	20.00	20.10	3,134
05 Apr 18	20.10000 -0.10	20.30	19.80	20.30	2,593
04 Apr 18	20.20000 +0.50	20.80	19.35	19.65	12,956
03 Apr 18	19.70000 -0.30	20.30	19.70	20.30	5,869
29 Mar 18	20.00000 +0.20	20.50	19.80	19.85	4,969
28 Mar 18	19.80000 -0.20	19.90	19.75	19.90	5,735
27 Mar 18	20.00000 +0.60	20.20	19.40	19.65	14,157
26 Mar 18	19.40000 -0.60	20.20	19.30	20.20	16,778
23 Mar 18	20.00000 -0.30	20.70	19.65	20.30	12,839
22 Mar 18	20.30000 -0.70	21.60	20.10	21.30	25,069
21 Mar 18	21.00000 +0.00	21.00	20.60	20.70	6,449
20 Mar 18	21.00000 +0.20	21.40	20.50	20.60	10,068
19 Mar 18	20.80000 -1.20	22.00	20.80	21.70	28,809
16 Mar 18	22.00000 +0.50	22.00	21.30	21.40	7,199
15 Mar 18	21.50000 +0.30	21.50	21.00	21.20	27,964
14 Mar 18	21.20000 +0.70	21.20	20.40	20.50	22,756
13 Mar 18	20.50000 +1.30	20.80	19.15	19.20	57,617
12 Mar 18	19.20000 +0.55	19.20	18.40	18.55	17,792
09 Mar 18	18.65000 +0.15	18.65	18.50	18.50	1,319
08 Mar 18	18.50000 +0.10	18.65	18.40	18.40	3,202
07 Mar 18	18.40000 +0.60	18.65	18.05	18.05	20,404
06 Mar 18	17.80000 -0.20	18.00	17.80	17.90	1,078
05 Mar 18	18.00000 +0.45	18.00	17.40	17.55	6,758
02 Mar 18	17.55000 -0.55	17.90	17.35	17.90	16,296
01 Mar 18	18.10000 -0.15	18.45	18.05	18.45	2,918
28 Feb 18	18.25000 +0.25	18.25	17.50	17.80	14,231
27 Feb 18	18.00000 +0.00	18.00	17.75	18.00	1,739
26 Feb 18	18.00000 +0.10	18.15	17.85	18.00	489
23 Feb 18	17.90000 +0.40	18.00	17.50	17.50	11,646
22 Feb 18	17.50000 +0.05	17.50	17.40	17.45	1,363
21 Feb 18	17.45000 +0.20	17.50	17.15	17.45	2,318
20 Feb 18	17.25000 -0.20	17.55	17.20	17.30	4,753
19 Feb 18	17.45000 +0.35	17.55	17.25	17.25	5,352
16 Feb 18	17.10000 -0.10	17.30	17.10	17.30	2,625
15 Feb 18	17.20000 +0.10	17.35	17.15	17.20	5,619
14 Feb 18	17.10000 -0.20	17.50	17.00	17.40	2,845
13 Feb 18	17.30000 -0.20	17.30	17.05	17.20	1,033
12 Feb 18	17.50000 +0.50	17.50	17.00	17.35	2,168
09 Feb 18	17.00000 -0.10	17.25	16.75	16.90	10,416
08 Feb 18	17.10000 -0.75	17.85	17.05	17.85	4,663
07 Feb 18	17.85000 +1.35	17.85	16.70	16.70	5,870
06 Feb 18	16.50000 -0.95	17.55	16.50	17.00	16,941
05 Feb 18	17.45000 -0.30	17.70	16.70	17.50	21,776
02 Feb 18	17.75000 -0.05	17.90	17.60	17.60	5,307
01 Feb 18	17.80000 -0.90	18.65	17.75	18.65	9,191
31 Jan 18	18.70000 +0.40	18.80	18.25	18.45	1,849
30 Jan 18	18.30000 -0.90	18.95	18.30	18.95	5,269
29 Jan 18	19.20000 +0.35	19.20	18.80	18.80	8,006
26 Jan 18	18.85000 +0.00	19.00	18.70	18.70	1,659
25 Jan 18	18.85000 -0.25	19.20	18.85	19.00	3,874
24 Jan 18	19.10000 -0.10	19.50	19.00	19.50	1,934
23 Jan 18	19.20000 -0.05	19.50	19.20	19.30	7,221
22 Jan 18	19.25000 +0.60	19.50	18.75	18.75	6,139
19 Jan 18	18.65000 +0.20	18.65	18.35	18.45	6,852
18 Jan 18	18.45000 -0.35	18.85	18.15	18.85	12,704
17 Jan 18	18.80000 -0.35	19.10	18.80	18.95	2,315
16 Jan 18	19.15000 +0.15	19.20	19.05	19.15	2,829
15 Jan 18	19.00000 -0.25	19.55	18.75	19.25	11,362
12 Jan 18	19.25000 -0.15	19.50	19.25	19.50	1,779
11 Jan 18	19.40000 -0.10	19.70	19.40	19.60	10,830
10 Jan 18	19.50000 -0.30	19.90	19.40	19.75	6,813
09 Jan 18	19.80000 -0.05	20.10	19.65	19.65	35,993
08 Jan 18	19.85000 +0.25	20.00	19.55	19.75	11,590
05 Jan 18	19.60000 +0.35	19.75	19.30	19.30	10,566
04 Jan 18	19.25000 +0.40	20.10	18.65	18.70	20,944
03 Jan 18	18.85000 +0.70	18.90	18.20	18.30	10,699
02 Jan 18	18.15000 -0.16	18.45	18.05	18.45	1,489
29 Dec 17	18.30500 -0.03	18.48	18.26	18.27	1,045
28 Dec 17	18.33500 -0.07	18.50	18.27	18.40	470
27 Dec 17	18.40000 -0.25	18.68	18.27	18.68	5,593
22 Dec 17	18.65000 +0.23	18.69	18.27	18.27	7,320
21 Dec 17	18.42000 -0.33	18.74	18.42	18.74	4,843
20 Dec 17	18.75000 +0.42	18.78	18.38	18.38	5,514
19 Dec 17	18.32500 +0.13	18.47	18.20	18.41	1,051
18 Dec 17	18.19500 +0.04	18.40	18.17	18.18	2,421
15 Dec 17	18.15500 +0.05	18.32	18.11	18.11	1,571
14 Dec 17	18.11000 -0.11	18.37	18.11	18.37	1,167
13 Dec 17	18.22500 +0.10	18.25	18.13	18.13	426
12 Dec 17	18.12000 -0.35	18.34	18.10	18.22	5,458
11 Dec 17	18.47000 -0.09	18.61	18.16	18.60	4,909
08 Dec 17	18.56000 +0.26	18.94	18.31	18.52	15,337
07 Dec 17	18.30000 +0.14	18.38	18.10	18.10	8,390
06 Dec 17	18.15500 +0.41	18.25	17.70	17.70	29,187
05 Dec 17	17.75000 -0.24	17.86	17.64	17.82	3,795
04 Dec 17	17.99000 +0.24	18.00	17.60	17.70	9,223
01 Dec 17	17.75000 -0.05	17.88	17.59	17.88	2,779
30 Nov 17	17.80000 -0.02	17.80	17.57	17.61	8,262
29 Nov 17	17.82000 +0.18	17.90	17.46	17.90	12,313
28 Nov 17	17.63500 -0.20	17.99	17.57	17.99	4,539
27 Nov 17	17.84000 +0.76	17.84	16.90	17.00	10,871
24 Nov 17	17.08000 +0.08	17.25	16.90	17.05	5,162
23 Nov 17	17.00000 -0.64	17.66	17.00	17.61	13,649
22 Nov 17	17.63500 -0.26	17.85	17.63	17.85	1,414
21 Nov 17	17.90000 -0.01	17.98	17.83	17.95	2,291
20 Nov 17	17.91000 -0.20	18.26	17.90	17.90	4,549
17 Nov 17	18.11000 +0.23	18.20	17.95	18.05	3,680
16 Nov 17	17.88500 +0.01	18.16	17.89	18.05	4,284
15 Nov 17	17.87500 -0.25	18.45	17.85	18.42	12,211
14 Nov 17	18.12000 +0.44	18.34	17.42	17.42	7,860
13 Nov 17	17.68000 +0.05	17.80	17.54	17.61	12,646
10 Nov 17	17.63500 -1.52	19.00	17.20	18.99	56,073
09 Nov 17	19.15500 -0.34	19.50	18.95	19.50	9,416
08 Nov 17	19.50000 +0.03	19.64	19.40	19.41	6,380
07 Nov 17	19.46500 -0.63	20.15	19.47	20.00	8,930
06 Nov 17	20.09000 +0.21	20.10	19.81	19.81	5,123
03 Nov 17	19.88000 +0.46	19.94	19.56	19.80	9,443
02 Nov 17	19.41500 -0.53	20.00	19.42	19.99	14,656
01 Nov 17	19.94500 +0.48	19.94	19.41	19.41	5,215
30 Oct 17	19.47000 +0.17	19.65	19.33	19.34	7,840
27 Oct 17	19.29500 -0.39	19.99	19.03	19.89	18,100
26 Oct 17	19.68000 -0.27	20.10	19.40	19.80	41,588
25 Oct 17	19.95500 -0.23	20.34	19.90	20.15	30,679
24 Oct 17	20.18500 +0.03	20.18	19.80	19.93	31,607
23 Oct 17	20.15000 +0.30	20.47	20.00	20.10	22,775
20 Oct 17	19.85000 +0.06	19.97	19.70	19.70	8,438
19 Oct 17	19.79500 -0.06	20.09	19.75	19.98	20,146
18 Oct 17	19.85000 +0.47	20.25	19.34	19.34	52,007
17 Oct 17	19.38000 +0.32	19.38	18.88	19.10	22,510
16 Oct 17	19.05500 +0.39	19.06	18.70	18.70	18,830
13 Oct 17	18.67000 -0.17	18.85	18.57	18.85	2,317
12 Oct 17	18.84500 -0.16	19.00	18.70	19.00	2,522
11 Oct 17	19.00000 +0.17	19.08	18.85	18.85	3,420
10 Oct 17	18.82500 -0.18	19.28	18.75	18.95	10,396
09 Oct 17	19.00500 -0.09	19.38	18.84	18.84	10,958
06 Oct 17	19.09500 +0.94	19.09	18.06	18.06	31,117
05 Oct 17	18.15000 -1.24	19.26	18.15	19.20	22,580
04 Oct 17	19.39000 +0.07	19.50	19.25	19.50	5,074
02 Oct 17	19.32000 +0.52	19.50	19.00	19.00	12,557
29 Sep 17	18.80000 +0.14	18.90	18.53	18.85	12,896
28 Sep 17	18.66000 +0.20	18.85	18.57	18.64	5,290
27 Sep 17	18.45500 -0.05	18.85	18.39	18.55	8,361
26 Sep 17	18.50000 -0.49	18.98	18.50	18.98	6,990
25 Sep 17	18.99000 +0.39	19.00	18.67	18.95	11,953
22 Sep 17	18.60000 -0.27	19.00	18.60	18.80	18,462
21 Sep 17	18.87500 +0.88	18.92	17.82	18.00	30,804
20 Sep 17	17.99500 +0.01	18.00	17.66	17.99	11,598
19 Sep 17	17.98500 +0.49	18.00	17.50	17.50	14,751
18 Sep 17	17.50000 +0.10	17.50	17.30	17.40	6,506
15 Sep 17	17.40000 +0.50	17.50	17.18	17.22	20,141
14 Sep 17	16.89500 +0.36	17.10	16.50	16.50	10,573
13 Sep 17	16.53000 -0.03	16.75	16.42	16.42	7,024
12 Sep 17	16.56000 -0.34	16.98	16.56	16.98	7,365
11 Sep 17	16.90000 +0.80	16.90	16.13	16.31	17,467
08 Sep 17	16.10000 -0.98	17.06	16.10	17.02	27,559
07 Sep 17	17.08000 +0.26	17.25	16.83	16.83	6,219
06 Sep 17	16.82000 -0.20	17.00	16.82	16.94	8,801
05 Sep 17	17.02000 +0.03	17.08	16.80	16.90	6,621
04 Sep 17	16.98500 -0.39	17.32	16.85	17.32	9,230
01 Sep 17	17.37000 -0.08	17.90	17.00	17.40	35,967
31 Aug 17	17.45000 +0.59	17.73	16.59	16.78	81,763
30 Aug 17	16.86500 +0.77	16.86	15.95	15.95	39,864
29 Aug 17	16.09000 +0.09	16.09	15.65	15.80	13,277
28 Aug 17	16.00000 -0.05	16.00	15.92	16.00	1,033
25 Aug 17	16.04500 +0.07	16.20	15.90	15.95	4,829
24 Aug 17	15.98000 +0.00	16.03	15.77	15.80	5,441
23 Aug 17	15.98000 +0.07	15.99	15.89	15.98	3,275
22 Aug 17	15.90500 -0.05	16.10	15.73	16.10	3,799
21 Aug 17	15.95000 +0.01	16.05	15.80	16.05	3,803
18 Aug 17	15.94000 -0.09	16.08	15.86	16.00	6,126
17 Aug 17	16.03000 +0.11	16.19	15.97	16.19	3,230
16 Aug 17	15.92000 -0.08	16.20	15.81	15.81	4,637
15 Aug 17	16.00000 +0.32	16.00	15.70	15.77	2,154
14 Aug 17	15.68000 +0.12	16.14	15.50	15.50	8,527
11 Aug 17	15.56000 -0.24	15.75	15.45	15.57	10,724
10 Aug 17	15.80500 -0.49	16.35	15.51	16.35	6,431
09 Aug 17	16.29000 -0.32	16.65	16.29	16.65	15,799
08 Aug 17	16.61000 +0.01	16.70	16.52	16.60	15,177
07 Aug 17	16.60000 +0.22	16.65	16.40	16.40	29,713
04 Aug 17	16.38000 +0.58	16.50	15.60	15.60	15,048
03 Aug 17	15.80000 -0.20	15.97	15.70	15.94	2,471
02 Aug 17	16.00000 -0.22	16.02	15.85	16.02	9,419
01 Aug 17	16.22000 -0.17	16.45	15.65	16.45	21,310
31 Jul 17	16.39000 -0.20	16.55	16.39	16.55	14,446
28 Jul 17	16.59000 +0.18	16.59	16.21	16.41	15,557
27 Jul 17	16.41000 +0.02	16.59	16.22	16.40	21,899
26 Jul 17	16.39000 +0.80	16.45	15.30	15.30	37,370
25 Jul 17	15.58500 +0.30	15.61	15.25	15.25	9,103
24 Jul 17	15.28500 +0.03	15.37	15.25	15.37	2,732
21 Jul 17	15.25000 +0.32	15.31	15.08	15.08	8,625
20 Jul 17	14.93000 -0.09	15.10	14.90	15.01	745
19 Jul 17	15.01500 +0.12	15.07	14.99	14.99	1,621
18 Jul 17	14.90000 -0.17	15.21	14.90	15.15	9,029
17 Jul 17	15.07000 +0.14	15.23	15.00	15.00	15,225
14 Jul 17	14.93000 -0.05	15.00	14.85	14.85	6,129
13 Jul 17	14.97500 +0.04	15.00	14.95	15.00	2,521
12 Jul 17	14.93500 -0.01	15.00	14.79	14.95	5,411
11 Jul 17	14.95000 +0.65	14.95	14.30	14.39	34,530
10 Jul 17	14.30000 +0.00	14.52	14.30	14.31	14,155
07 Jul 17	14.30000 +0.07	14.30	14.30	14.30	722
06 Jul 17	14.23500 -0.07	14.44	14.23	14.30	2,632
05 Jul 17	14.30000 -0.04	14.43	14.30	14.30	616
04 Jul 17	14.34000 +0.02	14.44	14.30	14.44	7,602
03 Jul 17	14.32000 -0.05	14.43	14.32	14.43	1,502
30 Jun 17	14.37000 +0.01	14.44	14.25	14.31	4,323
29 Jun 17	14.36500 -0.24	14.79	14.35	14.56	6,910
28 Jun 17	14.60000 -0.30	14.78	14.59	14.78	9,389
27 Jun 17	14.89500 +0.34	14.90	14.45	14.55	14,054
26 Jun 17	14.56000 -0.34	15.10	14.55	15.10	6,688
23 Jun 17	14.90000 -0.15	15.10	14.90	15.01	7,487
22 Jun 17	15.05000 -0.08	15.20	15.05	15.20	5,281
21 Jun 17	15.13000 -0.07	15.32	15.13	15.30	10,245
20 Jun 17	15.20000 -0.23	15.61	15.20	15.61	12,605
19 Jun 17	15.42500 -0.23	15.77	15.41	15.64	15,067
16 Jun 17	15.66000 -0.03	15.82	15.65	15.65	9,128
15 Jun 17	15.68500 -0.03	15.86	15.69	15.86	4,163
14 Jun 17	15.71500 +0.20	15.98	15.65	15.65	11,088
13 Jun 17	15.51000 -0.15	15.65	15.51	15.55	4,765
12 Jun 17	15.66000 -0.12	15.85	15.65	15.85	5,408
09 Jun 17	15.78000 +0.13	15.90	15.75	15.75	4,789
08 Jun 17	15.65000 -0.08	15.84	15.63	15.75	6,874
07 Jun 17	15.72500 -0.38	15.85	15.60	15.85	12,184
06 Jun 17	16.10000 +0.22	16.10	15.89	15.89	16,268
02 Jun 17	15.88500 +0.46	15.89	15.36	15.49	34,829
01 Jun 17	15.42500 +0.15	15.50	15.13	15.13	14,236
31 May 17	15.27500 -0.41	15.92	15.27	15.80	47,303
30 May 17	15.68500 -0.02	15.85	15.56	15.60	22,308
29 May 17	15.71000 +0.79	15.71	14.95	15.00	19,065
26 May 17	14.92000 +0.03	15.12	14.81	14.99	13,323
25 May 17	14.88500 -0.05	14.99	14.81	14.98	1,565
24 May 17	14.94000 +0.10	15.10	14.70	14.84	13,405
23 May 17	14.84000 +0.19	14.88	14.70	14.79	5,017
22 May 17	14.65500 +0.05	14.75	14.52	14.75	8,086
19 May 17	14.60000 +0.50	14.60	14.10	14.10	24,424
18 May 17	14.10000 -0.03	14.19	13.92	14.19	9,530
17 May 17	14.13500 -0.18	14.30	14.06	14.28	14,933
16 May 17	14.31000 -0.19	14.50	14.26	14.50	9,300
15 May 17	14.50000 +0.44	14.69	14.00	14.00	59,816
12 May 17	14.05500 +0.14	14.24	14.00	14.00	3,814
11 May 17	13.91500 -0.14	14.19	13.91	14.10	2,545
10 May 17	14.05000 -0.15	14.30	14.00	14.19	11,236
09 May 17	14.20000 +0.05	14.27	14.15	14.25	2,433
08 May 17	14.15000 +0.05	14.27	14.10	14.12	2,916
05 May 17	14.10000 +0.03	14.27	14.06	14.10	3,983
04 May 17	14.07000 -0.10	14.20	14.07	14.18	1,228
03 May 17	14.17000 +0.10	14.18	14.03	14.07	3,725
02 May 17	14.07000 +0.07	14.15	14.06	14.13	6,863
28 Apr 17	14.00000 -0.01	14.12	14.00	14.00	8,689
27 Apr 17	14.00500 +0.00	14.05	14.00	14.05	3,128
26 Apr 17	14.00500 -0.28	14.30	14.01	14.16	11,102
25 Apr 17	14.29000 +0.04	14.30	14.29	14.30	670
24 Apr 17	14.25000 +0.01	14.30	14.20	14.25	4,350
21 Apr 17	14.24500 -0.09	14.35	14.24	14.35	87
20 Apr 17	14.33000 +0.10	14.40	14.23	14.23	2,198
19 Apr 17	14.22500 +0.07	14.30	14.08	14.10	5,457
18 Apr 17	14.15500 -0.05	14.30	14.15	14.15	1,007
13 Apr 17	14.20500 -0.15	14.40	14.15	14.26	6,650
12 Apr 17	14.35500 +0.11	14.35	14.06	14.25	7,852
11 Apr 17	14.24000 -0.56	14.76	14.10	14.70	5,504
10 Apr 17	14.80000 +0.01	14.91	14.70	14.80	1,825
07 Apr 17	14.79500 +0.05	14.80	14.70	14.80	7,171
06 Apr 17	14.75000 -0.16	14.90	14.73	14.85	2,133
05 Apr 17	14.91500 +0.39	14.91	14.32	14.64	16,367
04 Apr 17	14.52500 +0.17	14.60	14.40	14.60	4,835
03 Apr 17	14.35000 -0.10	14.71	14.08	14.50	10,014
31 Mar 17	14.45500 +0.82	14.50	13.75	13.75	17,261
30 Mar 17	13.63000 -0.39	14.01	13.51	14.01	18,290
29 Mar 17	14.01500 -0.09	14.35	13.70	14.10	22,572
28 Mar 17	14.10500 +0.00	14.32	14.10	14.10	13,279
27 Mar 17	14.10000 -0.03	14.32	14.10	14.32	1,559
24 Mar 17	14.13000 +0.14	14.30	14.05	14.05	9,904
23 Mar 17	13.99500 +0.05	14.18	13.90	13.90	6,276
22 Mar 17	13.95000 -0.03	13.95	13.78	13.90	11,239
21 Mar 17	13.97500 -0.02	14.10	13.91	14.00	6,953
20 Mar 17	14.00000 -0.15	14.19	13.93	14.05	8,159
17 Mar 17	14.15000 -0.25	14.49	14.02	14.49	18,507
16 Mar 17	14.40000 -0.11	14.50	14.30	14.49	10,362
15 Mar 17	14.50500 -0.03	14.75	14.49	14.75	2,403
14 Mar 17	14.53500 -0.08	14.74	14.53	14.65	6,618
13 Mar 17	14.61500 -0.03	14.82	14.59	14.60	14,477
10 Mar 17	14.64000 -0.02	14.72	14.64	14.64	2,883
09 Mar 17	14.66000 -0.14	14.70	14.66	14.70	1,002
08 Mar 17	14.79500 +0.11	14.80	14.64	14.64	1,850
07 Mar 17	14.68500 +0.05	14.75	14.64	14.64	2,346
06 Mar 17	14.64000 -0.15	14.80	14.64	14.77	7,709
03 Mar 17	14.79000 -0.26	15.10	14.76	15.10	7,338
02 Mar 17	15.04500 +0.05	15.19	15.00	15.19	4,082
01 Mar 17	15.00000 +0.00	15.23	15.00	15.07	10,512
28 Feb 17	15.00000 -0.05	15.15	15.00	15.00	6,142
27 Feb 17	15.05000 +0.02	15.16	15.05	15.16	3,505
24 Feb 17	15.03000 -0.11	15.11	15.01	15.11	2,707
23 Feb 17	15.14000 -0.13	15.27	15.14	15.27	3,036
22 Feb 17	15.27000 +0.07	15.35	15.20	15.20	1,731
21 Feb 17	15.20500 -0.02	15.38	15.20	15.38	3,255
20 Feb 17	15.22500 +0.14	15.30	15.15	15.20	2,207
17 Feb 17	15.09000 -0.02	15.28	15.02	15.12	7,646
16 Feb 17	15.11000 +0.09	15.38	15.10	15.15	3,547
15 Feb 17	15.02000 -0.29	15.45	15.02	15.32	6,910
14 Feb 17	15.31000 +0.41	15.35	14.82	14.85	7,990
13 Feb 17	14.90000 -0.08	15.03	14.85	14.85	10,250
10 Feb 17	14.97500 -0.13	15.20	14.85	15.20	1,873
09 Feb 17	15.10000 -0.13	15.17	15.02	15.12	5,968
08 Feb 17	15.23000 -0.01	15.27	15.10	15.22	4,070
07 Feb 17	15.24000 +0.48	15.30	14.94	14.94	1,874
06 Feb 17	14.75500 +0.15	14.91	14.75	14.75	7,363
03 Feb 17	14.60000 -0.66	15.40	14.51	15.40	30,712
02 Feb 17	15.26000 -0.16	15.60	15.26	15.45	2,271
01 Feb 17	15.42000 +0.02	15.60	15.40	15.40	5,747
31 Jan 17	15.40500 -0.20	15.80	15.40	15.58	4,458
30 Jan 17	15.60500 +0.00	15.60	15.60	15.60	696
27 Jan 17	15.60000 -0.11	15.93	15.55	15.73	6,862
26 Jan 17	15.71500 -0.23	16.30	15.70	16.18	10,468
25 Jan 17	15.95000 +0.14	15.97	15.95	15.97	300
24 Jan 17	15.81500 +0.00	15.99	15.74	15.86	6,790
23 Jan 17	15.81000 -0.20	16.03	15.81	16.00	2,178
20 Jan 17	16.01500 -0.10	16.25	15.97	16.19	5,214
19 Jan 17	16.11500 +0.22	16.36	15.75	15.99	10,616
18 Jan 17	15.90000 -0.16	16.27	15.70	16.15	8,138
17 Jan 17	16.06000 -0.44	16.58	16.06	16.31	3,909
16 Jan 17	16.50000 -0.39	16.82	16.31	16.82	8,866
13 Jan 17	16.89000 +0.89	16.99	16.33	16.33	21,537
12 Jan 17	16.00000 -0.21	16.31	16.00	16.21	3,349
11 Jan 17	16.21000 +0.26	16.21	15.90	16.00	5,616
10 Jan 17	15.95000 -0.57	16.59	15.81	16.59	15,152
09 Jan 17	16.52000 +0.52	16.65	15.96	15.96	25,573
06 Jan 17	16.00000 +0.91	16.00	15.10	15.10	4,840
05 Jan 17	15.08500 +0.11	15.22	14.99	14.99	6,590
04 Jan 17	14.97000 +0.20	14.97	14.75	14.75	5,684
03 Jan 17	14.77500 -0.11	14.99	14.70	14.99	912
02 Jan 17	14.88000 -0.05	15.12	14.73	15.00	6,085
30 Dec 16	14.93000 +0.18	14.95	14.76	14.89	2,565
29 Dec 16	14.75000 -0.20	15.00	14.74	15.00	9,052
28 Dec 16	14.95000 +0.24	15.00	14.74	14.86	10,870
27 Dec 16	14.71000 +0.26	14.74	14.44	14.65	1,941
23 Dec 16	14.45000 +0.15	14.66	14.41	14.41	6,530
22 Dec 16	14.30000 -0.53	14.98	14.30	14.98	20,979
21 Dec 16	14.83000 +0.04	14.94	14.80	14.80	3,153
20 Dec 16	14.79000 +0.19	14.90	14.79	14.81	7,971
19 Dec 16	14.60000 -0.09	14.85	14.50	14.70	10,149
16 Dec 16	14.68500 -0.30	15.14	14.60	14.84	13,436
15 Dec 16	14.98500 +0.18	15.10	14.86	14.98	6,098
14 Dec 16	14.80000 -0.06	14.99	14.70	14.99	19,368
13 Dec 16	14.86500 +0.05	15.00	14.76	14.95	9,415
12 Dec 16	14.82000 +0.07	15.01	14.77	15.01	9,824
09 Dec 16	14.74500 +0.06	14.99	14.67	14.70	28,611
08 Dec 16	14.68500 +0.19	14.70	14.59	14.60	27,234
07 Dec 16	14.50000 +0.18	14.55	14.30	14.30	25,760
06 Dec 16	14.32500 -0.01	14.40	14.30	14.40	1,959
05 Dec 16	14.33500 +0.03	14.40	14.25	14.25	731
02 Dec 16	14.30000 -0.10	14.40	14.20	14.33	7,269
01 Dec 16	14.40000 -0.03	14.59	14.40	14.50	5,856
30 Nov 16	14.42500 -0.18	14.55	14.40	14.51	1,421
29 Nov 16	14.60000 +0.10	14.60	14.50	14.51	4,285
28 Nov 16	14.50000 -0.04	14.60	14.40	14.54	16,353
25 Nov 16	14.54000 -0.03	14.55	14.34	14.55	7,105
24 Nov 16	14.57000 -0.16	14.71	14.51	14.71	4,424
23 Nov 16	14.73500 -0.09	14.90	14.70	14.80	8,004
22 Nov 16	14.82500 +0.02	15.01	14.70	14.83	5,472
21 Nov 16	14.80500 -0.19	15.00	14.79	14.81	4,820
18 Nov 16	15.00000 +0.05	15.15	14.83	14.95	2,087
17 Nov 16	14.95000 +0.25	14.95	14.50	14.70	9,784
16 Nov 16	14.70000 -0.18	14.95	14.70	14.95	4,999
15 Nov 16	14.87500 -0.27	15.24	14.80	15.24	3,865
14 Nov 16	15.14500 +0.20	15.19	14.95	15.19	477
11 Nov 16	14.95000 -0.77	15.75	14.49	15.75	23,063
10 Nov 16	15.72000 +0.80	15.72	14.94	14.94	3,691
09 Nov 16	14.92500 -0.20	15.19	14.93	15.05	5,399
08 Nov 16	15.13000 -0.09	15.30	15.10	15.30	1,768
07 Nov 16	15.22000 +0.19	15.35	15.10	15.10	2,570
04 Nov 16	15.03500 -0.23	15.20	15.00	15.20	5,145
03 Nov 16	15.26000 -0.06	15.26	15.20	15.20	3,346
02 Nov 16	15.32000 -0.09	15.60	15.20	15.20	3,982
01 Nov 16	15.41000 -0.19	15.64	15.41	15.64	710
31 Oct 16	15.60000 +0.20	15.74	15.30	15.30	810
28 Oct 16	15.40000 +0.09	15.40	15.15	15.30	1,909
27 Oct 16	15.31500 +0.12	15.45	15.20	15.35	1,793
26 Oct 16	15.19500 -0.11	15.31	15.01	15.30	4,045
25 Oct 16	15.30500 -0.19	15.89	15.31	15.89	4,926
24 Oct 16	15.49500 -0.61	16.09	15.35	16.09	8,890
21 Oct 16	16.10000 -0.24	16.50	16.06	16.50	9,846
20 Oct 16	16.34000 +0.09	16.45	16.30	16.30	2,513
19 Oct 16	16.24500 -0.11	16.31	16.25	16.31	1,757
18 Oct 16	16.36000 -0.04	16.48	16.30	16.31	744
17 Oct 16	16.40000 -0.06	16.85	16.25	16.85	5,626
14 Oct 16	16.45500 +0.14	16.80	16.25	16.25	4,480
13 Oct 16	16.32000 +0.27	16.32	16.00	16.05	22,289
12 Oct 16	16.05000 +0.05	16.06	15.82	15.82	15,169
11 Oct 16	16.00000 +0.07	16.00	15.88	15.99	2,598
10 Oct 16	15.93000 +0.16	16.00	15.56	15.56	4,779
07 Oct 16	15.77000 +0.32	15.77	15.44	15.49	4,291
06 Oct 16	15.45000 +0.05	15.60	15.20	15.50	9,797
05 Oct 16	15.40000 -0.17	15.57	15.27	15.55	8,103
04 Oct 16	15.57000 -0.06	15.70	15.56	15.70	2,593
30 Sep 16	15.63000 +0.51	15.68	14.99	15.08	3,335
29 Sep 16	15.12000 -0.09	15.43	15.06	15.39	4,288
28 Sep 16	15.21000 +0.16	15.28	14.98	15.00	4,795
27 Sep 16	15.05000 +0.20	15.09	14.98	15.06	2,469
26 Sep 16	14.85000 -0.14	15.08	14.85	15.08	2,056
23 Sep 16	14.99500 +0.07	14.99	14.85	14.90	4,236
22 Sep 16	14.92500 -0.22	15.20	14.90	15.16	3,424
21 Sep 16	15.15000 -0.04	15.29	15.15	15.29	305
20 Sep 16	15.18500 +0.24	15.19	14.95	14.95	2,211
19 Sep 16	14.94500 +0.09	14.99	14.80	14.88	671
16 Sep 16	14.85000 -0.19	15.01	14.85	14.99	3,999
15 Sep 16	15.04000 +0.10	15.04	14.87	14.98	6,736
14 Sep 16	14.94500 -0.55	15.45	14.88	15.45	8,215
13 Sep 16	15.49000 -0.02	15.70	15.45	15.45	1,081
12 Sep 16	15.50500 -0.27	15.76	15.51	15.76	3,023
09 Sep 16	15.77000 -0.39	16.10	15.77	16.10	9,054
08 Sep 16	16.15500 +0.21	16.20	15.93	15.95	4,536
07 Sep 16	15.95000 -0.09	16.06	15.95	16.03	1,383
06 Sep 16	16.03500 -0.03	16.09	15.99	15.99	624
05 Sep 16	16.07000 +0.25	16.09	15.90	15.91	2,502
02 Sep 16	15.82000 -0.50	16.25	15.66	16.25	6,939
01 Sep 16	16.32000 +0.00	16.32	16.06	16.06	159
31 Aug 16	16.31500 +0.11	16.32	16.19	16.23	1,540
30 Aug 16	16.20000 +0.26	16.40	16.16	16.20	4,505
29 Aug 16	15.94000 +0.01	16.30	15.93	16.30	4,659
26 Aug 16	15.93000 -0.20	16.32	15.92	16.09	2,658
25 Aug 16	16.13500 -0.18	16.16	15.99	16.10	2,132
24 Aug 16	16.32000 +0.68	16.40	15.90	15.90	19,193
23 Aug 16	15.64000 +0.16	15.68	15.49	15.50	4,625
22 Aug 16	15.47500 -0.31	15.80	15.48	15.80	3,755
19 Aug 16	15.79000 -0.19	15.94	15.79	15.90	1,648
18 Aug 16	15.97500 -0.13	16.10	15.98	16.10	1,370
17 Aug 16	16.10000 +0.05	16.15	15.90	16.15	1,385
16 Aug 16	16.05000 -0.49	16.65	15.99	16.55	14,466
15 Aug 16	16.54000 +0.03	16.75	16.50	16.74	7,929
12 Aug 16	16.51000 -0.09	16.90	16.51	16.66	12,814
11 Aug 16	16.60000 +0.10	16.66	16.50	16.55	4,782
10 Aug 16	16.50000 +0.01	16.55	16.19	16.53	5,902
09 Aug 16	16.49000 +0.26	16.49	16.06	16.35	14,665
08 Aug 16	16.23000 +0.00	16.55	16.22	16.30	11,022
05 Aug 16	16.23000 +0.85	16.25	15.61	15.61	31,136
04 Aug 16	15.38000 -0.06	15.60	15.23	15.60	1,149
03 Aug 16	15.44500 +0.05	15.59	15.24	15.40	2,409
02 Aug 16	15.40000 -0.40	15.90	15.32	15.80	3,660
01 Aug 16	15.79500 +0.28	16.00	15.77	15.85	9,297
29 Jul 16	15.51000 +0.06	15.75	15.45	15.50	3,612
28 Jul 16	15.45000 +0.15	15.79	15.13	15.37	18,611
27 Jul 16	15.29500 +0.71	15.30	14.81	14.90	7,159
26 Jul 16	14.58500 -0.51	15.00	14.56	15.00	12,850
25 Jul 16	15.09500 -0.43	15.65	15.10	15.63	10,428
22 Jul 16	15.53000 +0.11	15.75	15.30	15.30	4,391
21 Jul 16	15.42000 -0.22	15.76	15.42	15.64	4,184
20 Jul 16	15.64000 -0.16	16.05	15.56	16.00	8,284
19 Jul 16	15.80000 +0.20	16.24	15.65	15.86	24,624
18 Jul 16	15.60000 +1.25	15.80	14.50	14.50	20,839
15 Jul 16	14.35000 -0.05	14.49	14.35	14.40	2,160
14 Jul 16	14.40000 +0.19	14.41	14.30	14.40	1,017
13 Jul 16	14.21000 -0.14	14.39	14.20	14.20	2,297
12 Jul 16	14.34500 -0.15	14.50	14.08	14.50	9,740
11 Jul 16	14.50000 +0.02	14.50	14.05	14.30	14,279
08 Jul 16	14.48000 +1.18	14.80	13.22	13.31	11,943
07 Jul 16	13.29500 +0.07	13.30	13.22	13.25	2,482
06 Jul 16	13.22500 -0.02	13.40	13.19	13.40	6,297
05 Jul 16	13.25000 +0.06	13.51	13.19	13.19	11,886
04 Jul 16	13.19500 +0.18	13.19	13.02	13.10	3,059
01 Jul 16	13.01000 -0.06	13.07	13.00	13.07	2,222
30 Jun 16	13.07000 -0.06	13.19	13.05	13.18	3,649
29 Jun 16	13.12500 -0.06	13.30	13.06	13.30	3,386
28 Jun 16	13.18000 +0.14	13.31	13.06	13.06	7,365
27 Jun 16	13.04000 +0.04	13.23	12.95	13.11	13,174
24 Jun 16	13.00000 -0.17	13.19	12.60	12.85	24,056
23 Jun 16	13.17000 +0.22	13.19	12.86	13.06	4,283
22 Jun 16	12.95000 -0.08	13.15	12.85	13.15	20,600
21 Jun 16	13.03000 +0.00	13.25	12.95	13.24	19,951
20 Jun 16	13.03000 -0.23	13.51	13.03	13.40	23,331
17 Jun 16	13.26000 +0.08	13.40	13.07	13.40	5,624
16 Jun 16	13.18000 -0.14	13.30	13.18	13.30	3,163
15 Jun 16	13.32000 -0.08	13.59	13.32	13.59	4,069
14 Jun 16	13.40000 -0.11	13.60	13.35	13.45	12,489
13 Jun 16	13.51000 +0.16	13.66	13.23	13.50	19,512
10 Jun 16	13.35000 -0.05	13.63	13.35	13.56	11,525
09 Jun 16	13.40000 +0.07	13.60	13.35	13.60	9,401
08 Jun 16	13.33000 +0.18	13.56	13.16	13.16	7,998
07 Jun 16	13.15000 +0.01	13.24	13.04	13.07	11,402
06 Jun 16	13.13500 -0.05	13.31	12.95	13.25	5,328
03 Jun 16	13.18500 +0.13	13.35	13.11	13.30	13,962
02 Jun 16	13.06000 +0.14	13.19	12.80	12.80	37,288
01 Jun 16	12.92500 +0.07	13.10	12.63	13.00	27,254
31 May 16	12.85000 -0.25	13.39	12.85	13.14	70,436
30 May 16	13.10000 -0.17	13.25	13.03	13.16	1,952
27 May 16	13.27500 +0.15	13.35	13.03	13.35	3,633
26 May 16	13.12000 -0.50	13.60	13.02	13.60	5,945
25 May 16	13.62000 +0.56	13.62	13.10	13.10	7,885
24 May 16	13.05500 +0.03	13.22	13.01	13.19	9,333
23 May 16	13.02500 -0.38	13.45	13.01	13.45	13,181
20 May 16	13.40000 +0.00	13.60	13.38	13.60	4,114
19 May 16	13.40000 -0.11	13.69	13.40	13.45	4,241
18 May 16	13.50500 -0.13	13.85	13.45	13.50	13,827
17 May 16	13.63000 +0.03	13.80	13.50	13.59	4,632
13 May 16	13.60000 -0.14	13.80	13.56	13.61	6,101
12 May 16	13.74000 +0.44	13.75	13.30	13.35	11,317
11 May 16	13.30000 +0.09	13.35	13.02	13.20	4,880
10 May 16	13.21000 +0.21	13.41	13.20	13.20	7,451
09 May 16	13.00000 -0.20	13.26	13.00	13.26	7,221
06 May 16	13.20000 -0.10	13.30	13.19	13.29	2,750
05 May 16	13.29500 -0.20	13.50	13.30	13.50	3,197
04 May 16	13.50000 -0.31	13.82	13.50	13.82	3,793
03 May 16	13.81500 -0.16	14.16	13.62	14.16	7,156
02 May 16	13.98000 -0.22	14.30	13.95	14.30	4,425
29 Apr 16	14.20000 +0.45	14.21	13.81	13.85	3,952
28 Apr 16	13.75000 +0.09	13.85	13.61	13.61	2,541
27 Apr 16	13.66000 -0.08	13.85	13.61	13.70	2,955
26 Apr 16	13.74000 +0.03	13.80	13.61	13.70	2,993
25 Apr 16	13.71000 +0.07	13.80	13.51	13.65	11,316
22 Apr 16	13.64000 -0.71	14.35	13.36	14.35	16,924
21 Apr 16	14.35000 +0.08	14.35	14.09	14.20	2,972
20 Apr 16	14.27000 -0.06	14.45	14.27	14.40	2,084
19 Apr 16	14.33000 -0.22	14.70	14.33	14.50	19,241
18 Apr 16	14.55000 -0.07	14.74	14.55	14.57	7,214
15 Apr 16	14.62000 -0.30	14.96	14.57	14.96	6,516
14 Apr 16	14.91500 -0.05	14.96	14.65	14.96	4,397
13 Apr 16	14.96000 +0.36	14.96	14.70	14.80	7,535
12 Apr 16	14.60000 -0.11	15.00	14.60	14.70	2,683
11 Apr 16	14.71500 +0.06	14.81	14.70	14.70	1,911
08 Apr 16	14.66000 -0.03	14.90	14.61	14.70	2,303
07 Apr 16	14.68500 +0.04	14.90	14.61	14.72	5,721
06 Apr 16	14.65000 -0.01	14.90	14.63	14.76	2,459
05 Apr 16	14.65500 +0.09	14.78	14.55	14.75	1,779
04 Apr 16	14.57000 -0.18	15.00	14.57	15.00	10,870
01 Apr 16	14.75000 -0.45	15.31	14.64	15.30	11,578
31 Mar 16	15.20000 -0.18	15.67	15.20	15.67	7,489
30 Mar 16	15.38000 -0.16	15.58	15.25	15.46	11,414
29 Mar 16	15.54500 +0.44	15.75	15.44	15.44	12,477
24 Mar 16	15.10000 +0.10	15.10	14.77	15.00	6,836
23 Mar 16	15.00000 +0.39	15.32	14.98	15.00	9,991
22 Mar 16	14.61500 -0.39	15.02	14.61	15.00	5,865
21 Mar 16	15.00000 +0.51	15.70	14.85	15.31	20,961
18 Mar 16	14.49500 +0.21	14.49	14.34	14.34	2,463
17 Mar 16	14.28500 +0.16	14.50	14.26	14.31	2,955
16 Mar 16	14.12500 -0.63	15.01	14.13	15.01	11,309
15 Mar 16	14.75000 -1.25	15.40	14.75	15.40	34,311
14 Mar 16	16.00000 +0.16	16.10	15.90	16.00	12,132
11 Mar 16	15.84000 -0.42	16.49	15.84	16.49	25,178
10 Mar 16	16.26000 -0.29	16.74	16.08	16.74	25,663
09 Mar 16	16.55000 +0.40	16.73	16.10	16.10	14,147
08 Mar 16	16.14500 -0.65	17.01	16.08	17.01	18,215
07 Mar 16	16.80000 +0.52	16.80	16.21	16.28	24,837
04 Mar 16	16.28000 +0.73	16.28	15.60	15.61	34,371
03 Mar 16	15.55000 +0.80	15.60	15.20	15.23	20,541
02 Mar 16	14.75000 +0.65	14.75	14.06	14.50	19,769
01 Mar 16	14.09500 +0.94	14.43	13.35	13.46	11,572
29 Feb 16	13.15500 -0.30	13.48	13.10	13.48	7,397
26 Feb 16	13.45000 -0.11	13.66	13.45	13.66	5,088
25 Feb 16	13.56000 +0.18	13.72	13.35	13.58	5,567
24 Feb 16	13.38000 -0.28	13.69	13.28	13.50	8,017
23 Feb 16	13.66000 +0.76	14.00	12.98	13.00	11,785
22 Feb 16	12.90500 +0.65	13.20	12.43	12.44	20,219
19 Feb 16	12.25000 -0.35	12.77	12.25	12.61	43,860
18 Feb 16	12.60500 +0.01	13.23	12.40	12.80	39,317
17 Feb 16	12.59000 +0.19	12.90	12.40	12.40	44,161
16 Feb 16	12.40000 +0.24	12.49	12.17	12.40	39,517
15 Feb 16	12.15500 -0.16	12.65	12.15	12.60	27,178
12 Feb 16	12.32000 -0.33	12.69	12.20	12.45	28,038
11 Feb 16	12.65000 -0.68	13.47	12.60	13.30	19,345
10 Feb 16	13.33000 -0.17	13.77	13.30	13.75	9,122
09 Feb 16	13.50000 -0.06	13.79	13.15	13.79	37,412
08 Feb 16	13.56500 -0.10	13.96	13.55	13.96	14,414
05 Feb 16	13.66500 -0.05	13.97	13.66	13.80	20,108
04 Feb 16	13.71500 -0.18	14.10	13.72	13.85	24,354
03 Feb 16	13.90000 +0.00	14.06	13.90	13.90	16,722
02 Feb 16	13.90000 +0.05	14.01	13.82	13.98	31,438
01 Feb 16	13.85000 -0.07	14.38	13.82	14.16	29,914
29 Jan 16	13.92000 +0.02	14.06	13.89	13.91	23,735
28 Jan 16	13.89500 -0.02	14.05	13.86	13.86	26,109
27 Jan 16	13.92000 -0.07	14.05	13.85	13.95	28,286
26 Jan 16	13.99000 -0.07	14.30	13.90	14.00	19,114
25 Jan 16	14.06000 +0.24	14.28	13.91	14.12	34,134
22 Jan 16	13.82500 -0.03	14.31	13.73	13.95	34,388
21 Jan 16	13.86000 +0.04	14.13	13.82	14.00	22,424
20 Jan 16	13.82000 -0.12	14.06	13.65	14.05	20,965
19 Jan 16	13.94000 -0.26	14.30	13.77	14.20	35,082
18 Jan 16	14.20000 +0.00	14.33	14.10	14.30	12,580
15 Jan 16	14.20000 -0.50	14.80	14.20	14.75	33,874
14 Jan 16	14.70000 -0.13	14.90	14.50	14.90	26,618
13 Jan 16	14.82500 +0.47	15.19	14.61	14.61	27,480
12 Jan 16	14.35000 -0.15	14.70	14.35	14.70	22,874
11 Jan 16	14.50000 -0.43	15.10	14.35	15.10	20,423
08 Jan 16	14.93000 +0.33	15.34	14.60	14.60	7,252
07 Jan 16	14.60000 -0.85	15.75	14.52	15.75	22,233
06 Jan 16	15.45500 -0.54	16.00	15.45	15.94	5,767
05 Jan 16	15.99500 +0.14	16.00	15.83	16.00	8,522
04 Jan 16	15.86000 -0.64	16.40	15.86	16.40	4,200
30 Dec 15	16.50000 +0.55	16.67	16.15	16.15	2,744
29 Dec 15	15.95000 -0.50	16.50	15.80	16.30	18,584
28 Dec 15	16.45000 +0.68	16.45	15.70	16.00	6,401
23 Dec 15	15.77000 +0.32	16.15	15.50	15.50	12,585
22 Dec 15	15.45000 +0.22	15.81	15.21	15.21	4,444
21 Dec 15	15.22500 +0.82	15.23	14.50	14.55	12,146
18 Dec 15	14.41000 -1.03	15.50	14.14	15.48	23,207
17 Dec 15	15.43500 +0.75	15.44	14.94	14.94	10,651
16 Dec 15	14.69000 +0.26	15.30	14.34	14.34	14,922
15 Dec 15	14.43000 -0.32	14.80	14.08	14.80	15,082
14 Dec 15	14.75500 -0.64	15.39	14.76	15.39	17,839
11 Dec 15	15.39000 -0.55	15.75	15.30	15.70	16,685
10 Dec 15	15.93500 -0.31	16.30	15.35	16.27	48,157
09 Dec 15	16.25000 -1.02	17.54	16.25	17.54	30,899
08 Dec 15	17.27500 -0.19	17.81	17.20	17.81	6,776
07 Dec 15	17.47000 -0.03	17.64	17.38	17.55	6,766
04 Dec 15	17.50000 -0.17	17.77	17.50	17.50	8,686
03 Dec 15	17.67000 +0.23	18.17	17.38	17.45	7,476
02 Dec 15	17.44500 -0.90	18.37	17.08	18.15	23,732
01 Dec 15	18.34000 -0.56	18.84	18.15	18.48	6,320
30 Nov 15	18.90000 +0.76	18.90	18.00	18.15	20,895
27 Nov 15	18.14000 +0.22	18.30	17.95	18.30	4,376
26 Nov 15	17.91500 -0.01	18.32	17.91	18.32	2,820
25 Nov 15	17.92500 +0.02	18.16	17.91	17.91	3,571
24 Nov 15	17.90000 -0.20	18.25	17.90	18.10	17,637
23 Nov 15	18.10500 -0.15	18.82	18.10	18.25	14,103
20 Nov 15	18.25500 -0.25	18.63	18.25	18.25	4,999
19 Nov 15	18.50000 +0.00	19.15	18.25	18.25	11,319
18 Nov 15	18.50000 +0.38	18.76	18.10	18.25	14,589
17 Nov 15	18.12000 +0.32	18.16	17.89	17.89	10,945
16 Nov 15	17.80000 -0.14	18.20	17.80	18.00	22,720
13 Nov 15	17.93500 +0.18	18.10	17.70	17.87	12,391
12 Nov 15	17.75000 -0.30	18.40	17.75	18.40	15,654
11 Nov 15	18.05000 +0.57	18.20	17.49	17.69	20,229
10 Nov 15	17.48000 -0.14	17.99	17.48	17.99	27,874
09 Nov 15	17.62000 -1.23	18.61	17.62	18.61	51,974
06 Nov 15	18.85000 -1.70	21.00	18.50	20.55	40,604
05 Nov 15	20.55000 +0.05	20.95	20.50	20.80	5,033
04 Nov 15	20.50000 -0.20	21.20	20.50	20.90	14,513
03 Nov 15	20.70000 +0.20	20.85	20.60	20.70	10,006
02 Nov 15	20.50000 +0.16	20.75	20.50	20.50	5,069
30 Oct 15	20.34000 -0.69	21.12	20.34	21.12	11,408
29 Oct 15	21.03000 -0.27	21.44	21.03	21.30	6,708
28 Oct 15	21.30000 +0.00	21.50	21.30	21.32	5,264
27 Oct 15	21.30000 -0.20	21.50	21.30	21.30	3,614
26 Oct 15	21.49500 -0.07	22.00	21.33	22.00	2,798
23 Oct 15	21.56500 -0.91	22.50	21.57	22.50	5,133
22 Oct 15	22.48000 +0.07	22.50	22.22	22.50	896
21 Oct 15	22.41000 +1.10	22.50	21.55	21.58	4,502
20 Oct 15	21.31000 +0.00	21.79	21.31	21.76	625
19 Oct 15	21.30500 +0.00	21.32	21.30	21.32	182
16 Oct 15	21.31000 +0.81	21.75	21.00	21.01	2,839
15 Oct 15	20.50000 -0.07	20.65	20.50	20.60	2,535
14 Oct 15	20.56500 -0.18	20.88	20.57	20.88	962
13 Oct 15	20.75000 +0.40	20.90	20.55	20.55	1,956
12 Oct 15	20.35000 +0.05	20.58	20.35	20.58	6,916
09 Oct 15	20.30000 -0.40	20.70	20.30	20.51	5,595
08 Oct 15	20.70000 -0.25	20.95	20.50	20.90	2,527
07 Oct 15	20.95000 +0.07	20.95	20.80	20.90	7,469
06 Oct 15	20.88500 +0.39	21.00	20.36	20.36	5,439
05 Oct 15	20.49500 +0.13	20.58	20.31	20.44	6,204
02 Oct 15	20.36500 -0.03	20.51	20.36	20.50	5,130
01 Oct 15	20.40000 -0.09	20.68	20.40	20.50	8,897
30 Sep 15	20.48500 +0.28	20.60	20.30	20.50	8,311
29 Sep 15	20.20000 -0.57	20.89	20.20	20.81	5,279
28 Sep 15	20.77500 -0.98	21.50	20.60	21.50	3,752
25 Sep 15	21.75500 +1.19	22.41	20.50	20.50	4,207
24 Sep 15	20.56500 -0.92	21.98	20.57	21.98	9,555
23 Sep 15	21.48500 +0.36	21.94	21.25	21.48	1,809
22 Sep 15	21.12000 -0.53	22.00	21.11	21.50	2,169
21 Sep 15	21.65000 -0.78	22.50	21.50	22.50	3,768
18 Sep 15	22.43500 -0.32	22.80	22.11	22.80	3,278
17 Sep 15	22.75000 +0.25	22.80	22.28	22.80	4,594
16 Sep 15	22.50000 +1.20	22.75	21.68	21.68	4,874
15 Sep 15	21.30000 +0.68	21.50	20.66	20.70	10,539
14 Sep 15	20.62000 +0.62	20.84	20.30	20.68	15,604
11 Sep 15	20.00000 -0.92	21.03	20.00	21.00	18,115
10 Sep 15	20.92500 -0.97	21.94	20.10	21.80	28,878
09 Sep 15	21.89500 +0.06	22.00	21.85	22.00	6,870
08 Sep 15	21.84000 -0.21	22.22	21.76	22.15	4,836
07 Sep 15	22.05000 -0.05	22.51	22.05	22.20	2,193
04 Sep 15	22.10000 -0.32	22.78	22.10	22.20	2,230
03 Sep 15	22.41500 -0.13	22.80	22.42	22.80	2,703
02 Sep 15	22.54000 +0.02	22.90	22.50	22.90	2,527
01 Sep 15	22.52500 -0.27	22.90	22.52	22.65	2,552
31 Aug 15	22.80000 +0.18	22.80	22.22	22.80	7,410
28 Aug 15	22.61500 +0.41	22.80	21.88	21.88	5,804
27 Aug 15	22.20500 +0.45	23.50	21.83	23.50	8,532
26 Aug 15	21.75000 -0.67	22.72	21.75	22.72	5,692
25 Aug 15	22.41500 +0.93	23.00	21.01	21.88	11,879
24 Aug 15	21.48500 -2.22	23.50	21.25	23.50	16,360
21 Aug 15	23.70000 -0.30	25.15	23.70	25.15	9,832
20 Aug 15	24.00000 -1.00	25.15	24.00	25.15	12,495
19 Aug 15	25.00000 +0.64	25.27	24.41	24.57	9,060
18 Aug 15	24.36500 +1.47	24.60	22.90	22.90	14,045
17 Aug 15	22.90000 -0.25	23.45	22.90	23.45	1,448
14 Aug 15	23.15000 +0.39	23.15	22.73	22.96	3,355
13 Aug 15	22.76500 +1.51	22.92	21.55	21.81	6,948
12 Aug 15	21.25000 -1.06	22.20	21.20	22.20	13,339
11 Aug 15	22.30500 -1.47	23.96	22.20	23.96	13,670
10 Aug 15	23.77000 -1.78	24.85	23.61	24.85	11,204
07 Aug 15	25.55000 +0.45	25.94	25.01	25.01	5,619
06 Aug 15	25.10000 -0.22	25.75	24.75	25.75	1,887
05 Aug 15	25.31500 -0.14	25.75	25.17	25.60	3,577
04 Aug 15	25.46000 -0.54	25.61	25.00	25.61	4,873
03 Aug 15	26.00000 +0.17	26.16	25.75	25.85	5,145
31 Jul 15	25.83500 +0.37	25.83	25.20	25.20	2,366
30 Jul 15	25.46500 -0.23	25.98	25.35	25.50	5,139
29 Jul 15	25.69000 -1.46	27.45	24.84	27.35	14,249
28 Jul 15	27.15000 +1.14	28.00	26.00	26.01	11,481
27 Jul 15	26.01500 +0.51	26.45	25.02	25.41	15,138
24 Jul 15	25.50000 +0.06	25.50	25.25	25.40	1,959
23 Jul 15	25.44000 +0.44	25.49	25.05	25.05	2,133
22 Jul 15	25.00000 +0.00	25.23	25.00	25.20	4,730
21 Jul 15	25.00000 +0.00	25.10	25.00	25.00	2,391
20 Jul 15	25.00000 +0.01	25.19	24.90	24.90	8,004
17 Jul 15	24.98500 -0.01	25.00	24.39	25.00	6,392
16 Jul 15	25.00000 +0.67	25.00	24.58	24.58	4,254
15 Jul 15	24.33000 -0.12	24.58	24.19	24.45	1,276
14 Jul 15	24.45000 -0.25	24.51	24.00	24.51	5,628
13 Jul 15	24.70500 +1.58	24.86	23.22	23.50	9,238
10 Jul 15	23.13000 -0.27	23.38	22.90	23.38	7,280
09 Jul 15	23.40000 -0.35	23.87	23.17	23.76	8,080
08 Jul 15	23.75000 -0.77	24.76	23.73	24.76	6,667
07 Jul 15	24.52000 -0.27	24.94	24.52	24.94	724
06 Jul 15	24.79000 -0.21	25.00	24.74	24.94	1,843
03 Jul 15	25.00000 +0.00	25.09	24.89	24.89	21,749
02 Jul 15	24.99500 -0.70	25.33	24.89	25.30	2,694
01 Jul 15	25.70000 +1.08	25.97	24.73	24.73	5,229
30 Jun 15	24.62000 +0.02	24.62	24.16	24.60	4,010
29 Jun 15	24.60000 +0.03	24.60	23.25	23.50	5,949
26 Jun 15	24.57000 +0.00	24.57	24.24	24.50	1,353
25 Jun 15	24.57000 +0.00	24.57	24.17	24.57	1,041
24 Jun 15	24.57000 +0.02	24.57	24.20	24.55	3,066
23 Jun 15	24.54500 +0.34	24.55	24.19	24.20	3,338
22 Jun 15	24.20000 +0.06	24.20	23.81	24.00	1,190
19 Jun 15	24.14500 -0.07	24.17	23.89	23.89	1,697
18 Jun 15	24.22000 +0.72	24.22	23.27	23.61	6,491
17 Jun 15	23.50000 -0.60	23.97	23.50	23.77	6,104
16 Jun 15	24.10000 +0.20	24.23	23.77	24.23	2,844
15 Jun 15	23.90000 +0.21	24.00	23.61	23.90	3,912
12 Jun 15	23.69000 -0.22	23.90	23.58	23.58	2,945
11 Jun 15	23.90500 -0.09	24.30	23.91	24.30	1,462
10 Jun 15	24.00000 -0.98	24.69	24.00	24.65	8,023
09 Jun 15	24.98000 +1.48	24.98	23.40	23.50	7,761
08 Jun 15	23.50000 -0.15	23.70	23.40	23.40	1,941
05 Jun 15	23.65000 +0.15	23.65	23.05	23.18	3,555
04 Jun 15	23.49500 -0.31	23.81	23.20	23.81	1,076
03 Jun 15	23.81000 -0.19	23.93	23.75	23.77	590
02 Jun 15	24.00000 +0.41	24.00	23.64	23.68	5,538
01 Jun 15	23.59500 +0.09	23.59	23.18	23.19	1,642
29 May 15	23.50000 +0.34	23.50	22.80	22.80	4,094
28 May 15	23.16000 +0.22	23.16	22.74	23.10	3,744
27 May 15	22.94500 +0.19	22.99	22.69	22.75	5,304
26 May 15	22.75000 +0.40	22.75	21.80	22.43	28,249
22 May 15	22.35000 -0.59	23.20	22.32	23.20	5,753
21 May 15	22.94000 -0.46	23.48	22.90	23.35	22,007
20 May 15	23.40000 -0.55	24.00	23.40	24.00	12,887
19 May 15	23.95000 -0.24	24.02	23.73	23.86	4,105
18 May 15	24.19000 +0.18	24.19	23.72	24.01	8,929
15 May 15	24.01500 +0.51	24.30	23.63	23.82	7,570
14 May 15	23.50000 -0.17	23.50	23.30	23.30	833
13 May 15	23.66500 -0.08	24.00	23.63	23.70	3,644
12 May 15	23.75000 -0.20	24.02	23.75	23.90	3,122
11 May 15	23.95000 -0.05	24.45	23.74	24.20	7,665
08 May 15	24.00000 +0.15	24.16	23.81	24.16	6,336
07 May 15	23.85000 -0.38	24.30	23.83	24.08	6,362
06 May 15	24.22500 +0.22	24.25	24.10	24.13	2,523
05 May 15	24.01000 +0.22	24.25	23.83	23.83	2,557
04 May 15	23.79000 +0.26	23.79	23.24	23.59	2,557
30 Apr 15	23.53000 -0.96	24.40	23.24	24.40	6,877
29 Apr 15	24.49000 -0.25	25.06	24.49	24.80	1,955
28 Apr 15	24.74000 -0.26	25.14	24.60	25.14	1,079
27 Apr 15	25.00000 +0.35	25.00	24.55	24.70	1,019
24 Apr 15	24.64500 +0.25	24.65	24.00	24.00	4,286
23 Apr 15	24.40000 -0.46	25.00	24.40	24.86	2,253
22 Apr 15	24.86000 -0.14	25.05	24.67	25.05	3,540
21 Apr 15	25.00000 +0.09	25.39	24.95	25.00	6,600
20 Apr 15	24.91000 -0.09	25.18	24.81	24.86	1,533
17 Apr 15	24.99500 -0.51	25.60	24.53	25.41	11,122
16 Apr 15	25.51000 -0.08	25.62	25.14	25.60	3,847
15 Apr 15	25.59500 +1.07	25.59	24.55	24.55	7,334
14 Apr 15	24.52500 +0.32	24.79	24.20	24.40	2,210
13 Apr 15	24.20000 +0.45	24.20	23.80	24.20	3,574
10 Apr 15	23.75000 -0.07	24.25	23.75	23.79	6,787
09 Apr 15	23.82000 -0.34	24.65	23.82	24.25	9,309
08 Apr 15	24.15500 +0.65	24.16	23.44	23.55	8,247
07 Apr 15	23.51000 +0.56	23.75	23.19	23.26	6,115
02 Apr 15	22.95000 +0.03	23.00	22.81	22.87	2,433
01 Apr 15	22.92000 +0.16	22.92	22.70	22.92	1,480
31 Mar 15	22.76000 -0.54	23.30	22.75	23.30	6,986
30 Mar 15	23.30000 +0.19	23.30	22.77	23.00	10,331
27 Mar 15	23.11000 +0.11	23.50	22.91	23.00	9,732
26 Mar 15	22.99500 -0.21	23.25	22.81	23.00	5,994
25 Mar 15	23.21000 +0.41	23.21	22.70	22.80	1,594
24 Mar 15	22.80000 +0.00	22.80	22.55	22.80	1,280
23 Mar 15	22.80000 -0.38	23.25	22.80	23.20	4,004
20 Mar 15	23.18000 -0.21	23.40	22.91	23.40	4,783
19 Mar 15	23.39000 +0.09	23.47	23.15	23.25	1,043
18 Mar 15	23.29500 +0.30	23.48	23.07	23.10	1,429
17 Mar 15	23.00000 -0.30	23.49	23.00	23.35	1,983
16 Mar 15	23.29500 +0.23	23.38	22.92	23.03	3,781
13 Mar 15	23.06500 -0.30	23.07	22.64	23.05	3,787
12 Mar 15	23.36000 -0.19	23.69	23.07	23.69	4,624
11 Mar 15	23.55000 +0.01	23.75	23.55	23.60	1,360
10 Mar 15	23.54000 -0.16	23.69	22.99	23.60	8,941
09 Mar 15	23.70000 +0.68	23.70	23.10	23.30	13,083
06 Mar 15	23.02000 -0.04	23.25	23.02	23.05	6,640
05 Mar 15	23.06000 -0.06	23.31	23.04	23.06	8,817
04 Mar 15	23.12000 +0.18	23.12	22.90	23.00	5,723
03 Mar 15	22.94000 -0.08	23.23	22.80	23.19	5,773
02 Mar 15	23.02000 -0.07	23.31	23.00	23.10	12,508
27 Feb 15	23.09500 -0.01	23.10	22.91	23.10	7,463
26 Feb 15	23.10000 -0.39	23.45	22.91	23.40	6,747
25 Feb 15	23.48500 +0.78	23.49	22.66	22.66	10,535
24 Feb 15	22.71000 +0.14	22.74	22.50	22.52	1,116
23 Feb 15	22.56500 -0.13	22.85	22.57	22.85	3,339
20 Feb 15	22.69000 +0.09	22.91	22.51	22.70	1,373
19 Feb 15	22.60000 +0.08	22.75	22.50	22.50	1,293
18 Feb 15	22.52000 +0.09	22.52	22.25	22.25	2,570
17 Feb 15	22.43500 +0.52	22.43	22.05	22.21	1,124
16 Feb 15	21.91000 -0.74	22.77	21.91	22.50	4,959
13 Feb 15	22.65000 -0.51	23.00	22.65	22.80	2,805
12 Feb 15	23.15500 +0.16	23.20	23.00	23.00	2,616
11 Feb 15	23.00000 +0.00	23.30	23.00	23.30	2,459
10 Feb 15	23.00000 -0.40	23.30	23.00	23.10	2,293
09 Feb 15	23.40000 -0.10	23.50	23.01	23.50	2,409
06 Feb 15	23.50000 +0.10	23.50	23.08	23.50	2,987
05 Feb 15	23.40000 +0.33	23.40	23.00	23.15	4,258
04 Feb 15	23.07000 -0.33	23.50	23.01	23.40	8,229
03 Feb 15	23.40000 +0.06	23.40	23.10	23.33	5,984
02 Feb 15	23.34000 +1.00	23.45	22.38	22.50	14,567
30 Jan 15	22.34000 +0.34	22.34	21.78	21.98	8,394
29 Jan 15	22.00000 +0.50	22.00	21.50	21.50	7,209
28 Jan 15	21.50000 +0.05	21.92	21.50	21.50	6,108
27 Jan 15	21.45000 -0.34	22.00	21.12	22.00	6,890
26 Jan 15	21.79000 +0.27	21.80	21.31	21.35	9,455
23 Jan 15	21.52000 +0.32	21.58	21.20	21.42	5,519
22 Jan 15	21.20000 -0.40	22.00	21.01	22.00	10,018
21 Jan 15	21.60000 -0.30	21.90	21.60	21.90	2,063
20 Jan 15	21.89500 +0.10	21.99	21.63	21.99	1,346
19 Jan 15	21.79000 +0.19	22.00	21.60	21.62	6,694
16 Jan 15	21.60500 -0.14	21.80	21.51	21.57	2,488
15 Jan 15	21.74500 +0.05	21.75	21.40	21.69	6,699
14 Jan 15	21.69500 +0.60	21.69	20.86	20.88	3,507
13 Jan 15	21.09500 +0.41	21.09	20.65	20.67	7,107
12 Jan 15	20.68000 -0.12	20.80	20.60	20.80	3,110
09 Jan 15	20.80000 +0.39	21.00	20.26	20.27	3,035
08 Jan 15	20.41000 -0.07	20.80	20.41	20.60	1,914
07 Jan 15	20.48000 -0.02	20.48	20.16	20.35	403
06 Jan 15	20.50000 +0.43	20.50	20.30	20.30	1,571
05 Jan 15	20.07000 -0.34	20.40	20.05	20.40	2,344
02 Jan 15	20.40500 -0.10	20.60	20.25	20.32	5,937
30 Dec 14	20.51000 +0.00	20.80	20.50	20.50	2,272
29 Dec 14	20.51000 -0.63	21.10	20.41	21.00	4,017
23 Dec 14	21.14000 +0.09	21.24	20.92	20.97	1,470
22 Dec 14	21.05000 +0.19	21.26	20.25	20.70	8,681
19 Dec 14	20.85500 -0.89	21.80	20.28	21.80	26,684
18 Dec 14	21.74500 -0.14	21.89	21.44	21.75	11,662
17 Dec 14	21.89000 -0.26	21.89	21.22	21.80	9,541
16 Dec 14	22.14500 +0.91	22.15	20.50	21.08	20,801
15 Dec 14	21.24000 +0.04	21.35	21.02	21.03	1,222
12 Dec 14	21.20000 +0.00	21.30	21.15	21.30	1,695
11 Dec 14	21.20500 -0.07	21.20	21.00	21.00	2,649
10 Dec 14	21.27500 +0.27	21.27	21.00	21.00	369
09 Dec 14	21.00000 -0.58	21.35	20.99	21.35	2,759
08 Dec 14	21.58000 +0.84	21.65	20.74	20.74	13,226
05 Dec 14	20.73500 +0.28	20.74	20.52	20.59	696
04 Dec 14	20.45000 -0.15	20.80	20.45	20.80	2,348
03 Dec 14	20.60500 -0.90	21.64	20.53	21.64	11,012
02 Dec 14	21.50000 +0.41	21.50	21.00	21.17	4,702
01 Dec 14	21.09000 +0.13	21.13	20.80	21.01	3,276
28 Nov 14	20.96000 +0.62	20.96	20.34	20.34	4,537
27 Nov 14	20.34000 +0.82	20.59	19.70	19.71	10,143
26 Nov 14	19.52000 -0.93	19.97	19.31	19.97	17,260
25 Nov 14	20.45000 -0.70	21.40	20.45	21.25	7,077
24 Nov 14	21.15500 -0.20	21.42	21.16	21.35	2,220
21 Nov 14	21.35500 -0.28	21.65	21.30	21.30	9,280
20 Nov 14	21.63500 -0.01	21.64	21.49	21.51	4,516
19 Nov 14	21.65000 +0.08	21.65	21.42	21.58	5,001
18 Nov 14	21.56500 +0.01	21.69	21.55	21.56	1,613
17 Nov 14	21.55500 +0.16	21.61	21.30	21.40	1,544
14 Nov 14	21.40000 -0.17	21.58	21.15	21.35	1,270
13 Nov 14	21.57000 +0.03	21.59	21.40	21.50	1,483
12 Nov 14	21.53500 +0.14	21.55	21.07	21.07	2,730
11 Nov 14	21.40000 -0.01	21.55	21.25	21.40	1,939
10 Nov 14	21.40500 +0.61	21.41	20.85	20.85	4,061
07 Nov 14	20.79000 +0.84	21.00	20.00	20.00	8,743
06 Nov 14	19.95000 +0.65	19.95	19.20	19.20	21,820
05 Nov 14	19.30000 +0.10	19.47	19.24	19.30	5,030
04 Nov 14	19.20000 -0.05	19.35	19.14	19.35	2,271
03 Nov 14	19.24500 -0.07	19.37	19.00	19.32	8,930
31 Oct 14	19.32000 +0.02	19.54	19.25	19.32	4,390
30 Oct 14	19.30000 +0.05	19.39	19.25	19.25	417
29 Oct 14	19.25000 +0.13	19.37	19.00	19.25	4,175
28 Oct 14	19.12000 -0.08	19.40	19.08	19.31	3,062
27 Oct 14	19.20000 -0.27	19.75	19.20	19.68	6,679
24 Oct 14	19.47000 -0.25	20.15	19.47	19.70	9,416
23 Oct 14	19.71500 +0.40	19.90	19.30	19.40	4,211
22 Oct 14	19.31500 +0.06	19.58	19.32	19.50	12,555
21 Oct 14	19.25500 +0.44	19.90	18.65	18.65	26,155
20 Oct 14	18.81000 -0.50	19.36	18.81	19.25	6,991
17 Oct 14	19.31000 +0.75	19.31	18.50	18.52	7,118
16 Oct 14	18.55500 -0.10	18.83	18.55	18.83	13,329
15 Oct 14	18.65500 -0.07	19.10	18.66	18.71	14,218
14 Oct 14	18.72500 -0.44	19.30	18.73	18.93	11,055
13 Oct 14	19.16500 +0.13	19.26	18.60	19.00	7,399
10 Oct 14	19.04000 -1.43	20.45	19.00	20.45	20,335
09 Oct 14	20.47000 +0.16	20.70	20.28	20.28	6,724
08 Oct 14	20.31000 -0.59	20.99	19.84	20.99	13,111
07 Oct 14	20.89500 -0.92	21.82	20.90	21.82	7,626
06 Oct 14	21.82000 +0.27	21.82	21.62	21.67	1,248
02 Oct 14	21.55000 -0.28	21.75	21.55	21.75	1,315
01 Oct 14	21.82500 +0.18	21.85	21.64	21.69	1,874
30 Sep 14	21.65000 -0.19	21.90	21.65	21.90	1,061
29 Sep 14	21.84000 -0.07	22.03	21.84	21.95	2,314
26 Sep 14	21.90500 -0.22	22.05	21.91	22.00	2,088
25 Sep 14	22.13000 +0.02	22.13	21.92	21.95	1,951
24 Sep 14	22.11000 -0.27	22.45	22.11	22.44	10,052
23 Sep 14	22.38000 +0.18	22.50	22.19	22.19	15,500
22 Sep 14	22.20000 +0.57	22.20	21.75	21.75	3,753
19 Sep 14	21.63500 -0.36	22.00	21.64	22.00	7,097
18 Sep 14	22.00000 +0.15	22.00	21.85	21.85	2,186
17 Sep 14	21.85000 -0.08	22.00	21.85	21.90	3,323
16 Sep 14	21.93000 -0.34	22.39	21.93	22.27	12,559
15 Sep 14	22.27000 +0.32	22.35	21.95	21.95	12,254
12 Sep 14	21.95000 +0.16	22.08	21.85	21.86	11,536
11 Sep 14	21.79500 +0.29	21.81	21.50	21.50	3,765
10 Sep 14	21.50500 -0.50	21.90	21.50	21.90	3,307
09 Sep 14	22.00000 +0.00	22.28	22.00	22.00	22,678
08 Sep 14	22.00000 +0.01	22.00	21.91	22.00	2,824
05 Sep 14	21.98500 +0.09	22.00	21.73	21.81	5,315
04 Sep 14	21.90000 -0.05	22.00	21.85	22.00	7,979
03 Sep 14	21.95000 -0.19	22.25	21.95	22.25	3,856
02 Sep 14	22.14500 -0.10	22.30	21.95	22.25	6,737
01 Sep 14	22.25000 +0.15	22.33	22.10	22.20	1,791
29 Aug 14	22.10500 -0.01	22.29	21.98	22.09	6,219
28 Aug 14	22.11500 -0.08	22.24	21.95	22.20	4,213
27 Aug 14	22.19000 +0.66	22.19	21.58	21.58	9,758
26 Aug 14	21.53500 +0.64	21.90	20.75	20.75	12,856
25 Aug 14	20.89500 +0.67	20.90	20.31	20.31	11,074
22 Aug 14	20.22500 +0.22	20.43	20.15	20.15	4,066
21 Aug 14	20.01000 -0.20	20.17	20.01	20.17	1,573
20 Aug 14	20.21500 +0.06	20.43	20.10	20.25	3,014
19 Aug 14	20.15500 -0.25	20.60	20.10	20.43	7,326
18 Aug 14	20.40500 +0.56	20.79	20.10	20.10	8,655
15 Aug 14	19.85000 +0.10	20.41	19.68	19.68	1,259
14 Aug 14	19.75000 -0.58	20.29	19.75	20.21	5,727
13 Aug 14	20.32500 +0.14	20.43	20.10	20.30	5,174
12 Aug 14	20.18500 -0.11	20.63	20.18	20.55	4,355
11 Aug 14	20.30000 -0.60	20.75	20.30	20.75	3,656
08 Aug 14	20.90000 -0.21	20.90	20.15	20.82	13,789
07 Aug 14	21.11000 +0.31	21.11	20.56	21.00	22,877
06 Aug 14	20.80000 +0.21	20.80	20.04	20.50	13,157
05 Aug 14	20.59000 +0.55	20.62	20.10	20.10	7,653
04 Aug 14	20.04500 +0.66	20.16	19.03	19.50	43,422
01 Aug 14	19.39000 +0.06	19.54	18.62	19.48	30,156
31 Jul 14	19.32500 -0.47	19.81	19.33	19.80	13,604
30 Jul 14	19.80000 -0.50	20.32	19.20	20.32	31,497
29 Jul 14	20.29500 -0.36	20.75	19.95	20.75	13,202
28 Jul 14	20.65500 +0.05	20.77	20.43	20.57	4,855
25 Jul 14	20.60500 -0.10	20.80	20.60	20.70	2,910
24 Jul 14	20.70000 -0.05	20.85	20.70	20.85	3,824
23 Jul 14	20.74500 -0.14	21.07	20.75	21.07	2,918
22 Jul 14	20.88500 +0.01	21.15	20.75	20.83	3,589
21 Jul 14	20.88000 -0.32	21.20	20.66	21.20	4,513
18 Jul 14	21.20000 +0.04	21.26	21.01	21.26	3,717
17 Jul 14	21.16000 -0.09	21.44	20.93	21.30	11,389
16 Jul 14	21.24500 +0.30	21.30	21.00	21.13	6,106
15 Jul 14	20.95000 -0.10	21.32	20.95	21.16	6,566
14 Jul 14	21.05000 +0.45	21.17	20.67	20.88	5,776
11 Jul 14	20.60000 -0.35	21.14	20.60	21.14	4,286
10 Jul 14	20.95000 -0.74	21.60	20.70	21.56	12,068
09 Jul 14	21.69500 -0.01	21.74	21.56	21.70	1,312
08 Jul 14	21.71000 +0.01	21.94	21.70	21.70	2,116
07 Jul 14	21.70000 +0.05	21.76	21.55	21.55	8,107
04 Jul 14	21.65000 -0.04	21.74	21.56	21.72	1,099
03 Jul 14	21.69000 +0.09	21.75	21.50	21.73	3,397
02 Jul 14	21.60500 +0.10	21.80	21.60	21.69	4,298
01 Jul 14	21.50000 -0.28	21.83	21.39	21.83	6,741
30 Jun 14	21.78000 +0.00	21.90	21.64	21.85	5,056
27 Jun 14	21.78000 +0.35	21.85	21.38	21.48	4,674
26 Jun 14	21.43500 +0.06	21.55	21.41	21.50	2,596
25 Jun 14	21.37500 -0.54	21.73	21.30	21.73	9,753
24 Jun 14	21.91500 +0.03	22.15	21.92	22.07	2,743
23 Jun 14	21.89000 +0.06	21.89	21.70	21.70	701
20 Jun 14	21.83500 -0.12	22.08	21.71	21.90	4,321
19 Jun 14	21.95500 -0.15	22.25	21.95	22.15	2,701
18 Jun 14	22.10000 +0.18	22.10	21.89	22.09	5,861
17 Jun 14	21.91500 +0.05	22.13	21.91	21.99	2,610
16 Jun 14	21.87000 -0.13	22.15	21.80	22.00	2,453
13 Jun 14	22.00500 -0.13	22.30	21.81	22.17	7,529
12 Jun 14	22.13500 -0.06	22.35	22.14	22.20	1,610
11 Jun 14	22.19500 +0.18	22.30	21.94	22.00	16,596
10 Jun 14	22.01000 +0.11	22.10	21.91	21.91	1,936
09 Jun 14	21.90000 -0.10	22.00	21.90	22.00	2,445
06 Jun 14	22.00000 +0.05	22.00	21.84	21.90	4,288
05 Jun 14	21.95000 -0.05	22.00	21.92	22.00	5,495
04 Jun 14	22.00000 +0.17	22.00	21.80	21.80	4,920
03 Jun 14	21.82500 -0.23	22.00	21.81	21.85	2,889
02 Jun 14	22.06000 -0.16	22.37	21.92	22.20	19,659
30 May 14	22.21500 +0.10	22.45	22.14	22.32	5,304
29 May 14	22.11000 +0.02	22.40	22.11	22.15	2,160
28 May 14	22.09000 -0.33	22.45	22.08	22.45	1,880
27 May 14	22.42500 -0.08	22.45	22.25	22.40	9,886
26 May 14	22.50000 -0.40	22.87	22.50	22.87	4,086
23 May 14	22.90000 -0.08	23.00	22.80	23.00	889
22 May 14	22.98000 +0.19	22.98	22.55	22.80	4,530
21 May 14	22.78500 -0.25	23.20	22.76	23.20	6,866
20 May 14	23.03000 +0.14	23.20	22.89	22.89	7,631
19 May 14	22.89000 +0.55	22.89	22.60	22.75	16,493
16 May 14	22.34500 -1.01	22.78	22.32	22.72	11,904
15 May 14	23.35000 -0.16	23.57	23.17	23.56	18,385
14 May 14	23.51000 +0.49	24.24	23.13	23.13	19,994
13 May 14	23.02000 +0.74	23.02	22.05	22.05	17,932
12 May 14	22.28500 +0.65	22.40	21.89	21.89	11,620
09 May 14	21.63500 -1.77	23.23	21.64	23.10	16,244
08 May 14	23.40500 +1.24	23.41	22.20	22.30	13,569
07 May 14	22.16500 -1.12	23.00	22.17	22.95	10,624
06 May 14	23.28500 -0.08	23.50	22.99	23.50	2,961
05 May 14	23.36500 -0.16	23.88	23.18	23.28	7,888
02 May 14	23.52500 +1.49	23.52	22.00	22.04	7,850
30 Apr 14	22.03500 +0.28	22.03	21.75	22.00	5,267
29 Apr 14	21.75000 -0.03	22.00	21.61	21.78	14,518
28 Apr 14	21.78500 +0.08	22.00	21.77	21.92	3,649
25 Apr 14	21.70000 +0.13	21.88	21.56	21.60	4,897
24 Apr 14	21.57500 +0.00	21.96	21.57	21.75	18,635
23 Apr 14	21.57500 -0.18	21.92	21.58	21.92	1,803
22 Apr 14	21.75500 -0.05	21.99	21.65	21.89	11,410
17 Apr 14	21.80000 +0.23	22.00	21.69	21.70	9,771
16 Apr 14	21.56500 -0.12	21.70	20.00	21.68	39,711
15 Apr 14	21.68500 -0.82	22.60	21.63	22.60	13,751
14 Apr 14	22.50000 -0.50	22.84	22.50	22.68	7,896
11 Apr 14	23.00000 -0.07	23.24	22.86	23.19	16,643
10 Apr 14	23.07000 -0.03	23.15	23.05	23.10	2,826
09 Apr 14	23.10000 -0.17	23.22	23.00	23.22	3,473
08 Apr 14	23.27000 +0.10	23.27	22.95	23.15	5,651
07 Apr 14	23.17000 -0.03	23.20	23.10	23.18	3,141
04 Apr 14	23.20000 -0.09	23.30	23.07	23.25	3,540
03 Apr 14	23.29500 +0.00	23.30	23.16	23.30	3,104
02 Apr 14	23.30000 +0.36	23.40	23.10	23.10	5,496
01 Apr 14	22.93500 -0.49	23.40	22.91	23.32	4,507
31 Mar 14	23.42000 +0.24	23.42	22.70	23.30	10,924
28 Mar 14	23.18500 +0.04	23.35	23.00	23.12	7,168
27 Mar 14	23.14500 +0.10	23.31	23.01	23.01	6,633
26 Mar 14	23.04000 +0.04	23.26	22.92	23.00	6,873
25 Mar 14	23.00000 -0.08	23.14	22.82	23.00	4,202
24 Mar 14	23.08500 -0.07	23.11	22.90	23.01	2,629
21 Mar 14	23.15000 +0.25	23.37	22.89	22.95	6,502
20 Mar 14	22.90000 -0.49	23.30	22.90	23.30	4,342
19 Mar 14	23.39000 +0.00	23.39	23.17	23.39	2,865
18 Mar 14	23.38500 +0.68	23.39	22.76	22.88	4,267
17 Mar 14	22.70000 +0.01	22.95	22.61	22.80	7,541
14 Mar 14	22.69500 -0.26	22.99	22.27	22.99	15,050
13 Mar 14	22.95500 -0.30	23.40	22.95	23.40	3,655
12 Mar 14	23.25500 -0.11	23.50	23.06	23.50	3,668
11 Mar 14	23.36500 +0.28	23.60	23.03	23.22	3,382
10 Mar 14	23.08000 +0.15	23.08	22.70	22.90	7,117
07 Mar 14	22.93500 -0.81	23.92	22.78	23.92	28,105
06 Mar 14	23.74500 -0.40	24.15	23.30	24.10	19,839
05 Mar 14	24.14500 +0.02	24.42	24.10	24.19	9,569
04 Mar 14	24.13000 -0.08	24.31	24.09	24.20	5,914
03 Mar 14	24.20500 -0.75	25.00	24.20	25.00	12,448
28 Feb 14	24.95000 -0.05	25.10	24.82	25.00	6,241
27 Feb 14	24.99500 -0.05	25.02	24.86	25.00	6,767
26 Feb 14	25.05000 +0.12	25.25	24.89	25.00	8,130
25 Feb 14	24.93000 +0.00	25.13	24.81	25.13	3,585
24 Feb 14	24.93000 -0.11	25.25	24.93	25.05	4,124
21 Feb 14	25.04000 +0.19	25.10	24.84	24.95	5,285
20 Feb 14	24.85000 +0.00	24.85	24.44	24.78	4,612
19 Feb 14	24.85000 +0.13	25.04	24.76	24.91	7,672
18 Feb 14	24.72000 +0.08	24.91	24.72	24.91	7,117
17 Feb 14	24.63500 -0.06	24.80	24.64	24.79	8,601
14 Feb 14	24.69500 +0.40	25.10	24.38	24.49	37,314
13 Feb 14	24.30000 -0.14	24.44	24.23	24.42	5,382
12 Feb 14	24.44000 +0.00	24.60	24.40	24.45	8,706
11 Feb 14	24.44000 +0.11	24.49	24.33	24.33	2,811
10 Feb 14	24.32500 -0.06	24.56	24.20	24.50	5,107
07 Feb 14	24.38500 -0.22	24.60	24.39	24.60	5,172
06 Feb 14	24.60000 +0.27	24.60	24.19	24.19	5,013
05 Feb 14	24.33000 -0.18	24.60	24.31	24.60	2,882
04 Feb 14	24.51000 -0.44	24.93	24.51	24.90	22,919
03 Feb 14	24.95000 +0.04	25.15	24.91	25.00	5,735
31 Jan 14	24.91000 +0.03	25.00	24.70	24.99	8,048
30 Jan 14	24.87500 +0.09	24.92	24.60	24.60	2,485
29 Jan 14	24.78000 -0.47	25.30	24.76	25.25	8,462
28 Jan 14	25.25000 +1.16	25.28	24.19	24.19	52,858
27 Jan 14	24.09500 -0.13	24.20	23.88	24.20	3,421
24 Jan 14	24.22500 -0.54	24.70	24.00	24.70	7,888
23 Jan 14	24.76500 -0.52	25.25	24.76	25.25	7,908
22 Jan 14	25.28500 +0.04	25.50	25.10	25.30	18,358
21 Jan 14	25.24500 +0.83	25.41	24.42	24.42	7,117
20 Jan 14	24.42000 -1.03	25.50	24.39	25.45	14,312
17 Jan 14	25.45000 -0.18	25.75	25.45	25.49	11,285
16 Jan 14	25.63500 -0.06	25.80	25.45	25.70	14,351
15 Jan 14	25.69500 +0.30	25.70	25.21	25.40	30,447
14 Jan 14	25.40000 +0.28	25.60	25.01	25.12	28,871
13 Jan 14	25.12000 +0.11	25.25	24.90	25.06	15,138
10 Jan 14	25.01000 +0.10	25.11	24.91	24.91	5,829
09 Jan 14	24.90500 +0.21	25.04	24.67	24.69	9,344
08 Jan 14	24.69500 -0.39	25.09	24.50	25.00	17,380
07 Jan 14	25.08500 +0.94	25.11	24.10	24.10	19,921
06 Jan 14	24.14500 +0.53	24.16	23.52	23.52	7,169
03 Jan 14	23.61500 -0.05	23.61	23.40	23.55	4,812
02 Jan 14	23.66500 +0.37	23.71	23.34	23.34	9,132
30 Dec 13	23.30000 +0.29	23.33	22.98	23.25	3,048
27 Dec 13	23.01000 +0.41	23.15	22.75	22.80	4,351
23 Dec 13	22.60500 +0.35	22.80	22.12	22.30	12,648
20 Dec 13	22.25500 -0.06	22.60	22.25	22.35	9,878
19 Dec 13	22.31500 +0.16	22.40	22.05	22.20	6,562
18 Dec 13	22.16000 -0.55	22.59	21.80	22.50	21,508
17 Dec 13	22.71000 -0.27	22.85	22.60	22.85	6,054
16 Dec 13	22.98000 -0.06	23.05	22.85	23.05	1,810
13 Dec 13	23.03500 -0.17	23.33	23.00	23.30	3,064
12 Dec 13	23.21000 -0.09	23.38	23.20	23.30	3,212
11 Dec 13	23.30000 -0.28	23.55	23.30	23.55	2,407
10 Dec 13	23.57500 -0.19	23.65	23.45	23.65	3,031
09 Dec 13	23.76500 -0.01	23.77	23.60	23.77	1,188
06 Dec 13	23.77000 -0.03	23.90	23.50	23.75	8,111
05 Dec 13	23.80000 +0.20	23.90	23.40	23.50	8,044
04 Dec 13	23.60000 +0.25	23.86	23.40	23.40	14,600
03 Dec 13	23.35500 +0.03	23.50	23.20	23.20	10,817
02 Dec 13	23.32000 +0.36	23.75	23.00	23.00	9,173
29 Nov 13	22.95500 +0.00	23.30	22.91	22.95	9,366
28 Nov 13	22.95000 +0.05	23.09	22.85	23.09	3,410
27 Nov 13	22.90500 -0.36	23.17	22.90	23.17	6,451
26 Nov 13	23.26500 +0.02	23.39	23.00	23.13	4,707
25 Nov 13	23.24500 +0.33	23.25	22.85	22.92	8,736
22 Nov 13	22.91500 +0.04	22.92	22.75	22.92	1,947
21 Nov 13	22.88000 +0.13	23.01	22.65	22.94	4,281
20 Nov 13	22.75000 -0.31	23.07	22.75	23.07	7,308
19 Nov 13	23.06000 -0.19	23.20	22.93	23.15	7,632
18 Nov 13	23.25000 +0.05	23.30	23.16	23.19	5,566
15 Nov 13	23.20000 +0.00	23.25	23.13	23.25	3,217
14 Nov 13	23.20000 +0.01	23.35	23.14	23.20	17,991
13 Nov 13	23.19500 -0.03	23.31	23.09	23.20	3,925
12 Nov 13	23.22500 -0.17	23.44	23.20	23.43	4,081
11 Nov 13	23.40000 +0.54	23.58	23.01	23.30	14,099
08 Nov 13	22.86000 -0.11	23.05	22.82	22.85	3,152
07 Nov 13	22.97500 -0.12	23.30	22.10	23.20	18,616
06 Nov 13	23.09500 -0.25	23.36	23.02	23.26	5,561
05 Nov 13	23.34500 -0.09	23.89	23.16	23.45	23,901
04 Nov 13	23.43500 -0.17	23.80	23.43	23.61	3,353
01 Nov 13	23.60000 +0.28	23.60	23.43	23.43	1,097
31 Oct 13	23.32000 +0.07	23.65	23.20	23.30	3,030
30 Oct 13	23.24500 -0.24	23.60	23.10	23.55	6,242
29 Oct 13	23.48500 -0.22	23.68	23.40	23.65	3,796
28 Oct 13	23.70000 +0.15	23.70	23.43	23.65	3,851
25 Oct 13	23.55000 -0.01	23.65	23.45	23.60	1,399
24 Oct 13	23.55500 -0.21	23.90	23.50	23.90	5,966
23 Oct 13	23.76500 -0.01	23.95	23.70	23.80	2,352
22 Oct 13	23.77500 -0.08	23.87	23.60	23.80	4,373
21 Oct 13	23.85500 +0.40	24.00	23.53	23.53	10,144
18 Oct 13	23.46000 +0.10	23.50	23.30	23.41	10,550
17 Oct 13	23.36000 +0.67	23.46	22.83	22.90	16,252
16 Oct 13	22.69000 -0.15	23.13	22.48	22.95	7,273
15 Oct 13	22.84500 +0.09	22.95	22.50	22.90	7,408
14 Oct 13	22.75000 +0.16	23.10	22.64	22.97	3,483
11 Oct 13	22.59000 +0.15	22.85	22.20	22.49	13,941
10 Oct 13	22.44500 +0.64	22.59	22.07	22.07	4,983
09 Oct 13	21.80500 -0.09	21.81	21.60	21.81	1,802
08 Oct 13	21.90000 +0.20	21.90	21.65	21.78	2,183
07 Oct 13	21.70000 +0.01	21.70	21.50	21.65	2,749
04 Oct 13	21.69000 -0.27	22.06	21.55	21.91	653
03 Oct 13	21.96500 +0.06	22.10	21.61	22.10	953
02 Oct 13	21.91000 -0.64	22.65	21.65	22.60	10,070
01 Oct 13	22.54500 -0.13	22.80	22.50	22.78	6,050
30 Sep 13	22.67000 +0.13	22.74	22.50	22.50	3,917
27 Sep 13	22.54500 +0.02	22.74	22.50	22.50	8,600
26 Sep 13	22.52500 +0.21	22.55	22.17	22.30	13,663
25 Sep 13	22.31500 +0.08	22.45	22.20	22.20	4,542
24 Sep 13	22.23500 -0.05	22.35	22.12	22.35	2,241
23 Sep 13	22.28000 +0.24	22.35	22.00	22.11	5,949
20 Sep 13	22.04500 -0.40	22.50	22.00	22.45	2,209
19 Sep 13	22.44000 +0.25	22.44	22.00	22.18	5,017
18 Sep 13	22.19000 -0.27	22.50	22.10	22.50	3,110
17 Sep 13	22.46000 +0.12	22.50	22.25	22.25	6,963
16 Sep 13	22.34000 +0.52	22.34	21.82	21.95	6,925
13 Sep 13	21.81500 -0.06	22.00	21.80	21.94	1,791
12 Sep 13	21.87000 +0.12	21.90	21.72	21.84	3,377
11 Sep 13	21.75500 +0.15	21.92	21.75	21.85	2,617
10 Sep 13	21.60000 +0.27	21.70	21.35	21.35	3,151
09 Sep 13	21.33500 -0.15	21.58	21.28	21.36	4,637
06 Sep 13	21.48000 -0.26	22.10	21.39	22.10	5,916
05 Sep 13	21.74000 +0.19	22.03	21.50	21.53	3,019
04 Sep 13	21.55000 -0.26	21.80	21.25	21.75	5,273
03 Sep 13	21.81000 -0.19	22.01	21.80	22.00	2,464
02 Sep 13	22.00000 +0.17	22.50	21.96	22.19	5,471
30 Aug 13	21.83500 -0.18	22.34	21.80	21.98	3,399
29 Aug 13	22.01500 +0.02	22.29	22.01	22.15	2,138
28 Aug 13	21.99000 -0.21	22.15	21.95	22.08	2,841
27 Aug 13	22.20000 -0.05	22.30	22.01	22.21	3,073
26 Aug 13	22.25000 -0.05	22.59	22.25	22.35	3,660
23 Aug 13	22.30000 +0.21	22.90	22.00	22.10	9,944
22 Aug 13	22.09000 +0.04	22.45	22.00	22.05	5,166
21 Aug 13	22.05000 -0.55	22.60	21.92	22.50	6,210
20 Aug 13	22.60000 -0.30	22.78	22.50	22.78	1,230
19 Aug 13	22.90000 +0.31	22.90	22.62	22.80	2,386
16 Aug 13	22.59000 +0.08	22.80	22.50	22.70	5,492
15 Aug 13	22.51500 +0.00	23.02	22.51	22.55	4,909
14 Aug 13	22.51000 +0.22	22.66	22.51	22.61	3,330
13 Aug 13	22.29500 -0.15	22.79	22.10	22.61	7,610
12 Aug 13	22.44000 +0.09	22.62	22.02	22.27	14,168
09 Aug 13	22.35000 -0.81	23.00	22.35	23.00	5,606
08 Aug 13	23.15500 +0.06	23.19	22.70	23.08	3,208
07 Aug 13	23.09500 -0.32	23.35	23.09	23.35	1,525
06 Aug 13	23.41000 -0.45	23.89	23.20	23.82	7,875
05 Aug 13	23.86000 +0.49	23.90	23.70	23.84	4,313
02 Aug 13	23.37500 +0.08	23.94	23.31	23.45	7,350
01 Aug 13	23.29000 +0.73	23.70	22.70	22.79	11,137
31 Jul 13	22.56000 +1.22	22.76	21.30	21.30	19,849
30 Jul 13	21.34000 -0.09	21.50	21.34	21.50	3,273
29 Jul 13	21.43000 +0.03	21.74	21.43	21.54	5,667
26 Jul 13	21.40000 +0.25	21.50	21.20	21.20	3,076
25 Jul 13	21.14500 -0.62	21.90	21.15	21.90	17,915
24 Jul 13	21.76500 -0.03	22.20	21.57	22.20	15,246
23 Jul 13	21.80000 +0.30	22.61	21.57	21.57	24,441
22 Jul 13	21.50500 +0.10	21.60	21.40	21.45	5,772
19 Jul 13	21.40000 -0.32	21.74	21.33	21.55	15,008
18 Jul 13	21.72000 -0.48	22.36	21.30	22.20	22,427
17 Jul 13	22.19500 -0.45	22.77	22.00	22.60	7,932
16 Jul 13	22.65000 -0.15	22.99	22.41	22.70	13,213
15 Jul 13	22.80000 -0.25	23.27	22.70	23.17	8,335
12 Jul 13	23.04500 -0.55	23.55	23.05	23.55	2,441
11 Jul 13	23.59000 +0.28	23.60	23.22	23.39	7,845
10 Jul 13	23.30500 -0.10	23.31	23.31	23.31	43
09 Jul 13	23.40500 +0.08	23.54	23.30	23.40	5,094
08 Jul 13	23.33000 -0.04	23.45	23.22	23.42	9,874
05 Jul 13	23.37000 +0.87	23.37	22.88	22.90	2,905
04 Jul 13	22.50000 -0.79	23.65	22.11	23.28	11,702
03 Jul 13	23.29000 -0.26	23.53	22.60	23.53	10,771
02 Jul 13	23.55000 -0.03	23.79	23.50	23.79	4,524
01 Jul 13	23.57500 -0.35	24.10	23.58	23.90	4,744
28 Jun 13	23.93000 -0.35	24.26	23.90	23.90	6,187
27 Jun 13	24.28000 +0.19	24.50	23.98	24.10	5,099
26 Jun 13	24.09500 +0.09	24.10	23.95	23.98	2,175
25 Jun 13	24.00000 -0.30	24.20	23.90	24.20	6,122
24 Jun 13	24.30000 +0.20	24.50	24.00	24.10	11,630
21 Jun 13	24.10000 -0.16	24.46	24.00	24.46	1,074
20 Jun 13	24.26000 -0.19	24.50	24.20	24.39	1,345
19 Jun 13	24.45500 +0.05	24.50	24.33	24.43	1,343
18 Jun 13	24.41000 -0.24	24.64	24.30	24.51	1,337
17 Jun 13	24.64500 +0.00	24.65	24.30	24.65	508
14 Jun 13	24.65000 +0.31	24.65	24.14	24.59	1,809
13 Jun 13	24.34000 -0.42	24.50	24.00	24.50	2,858
12 Jun 13	24.76000 +0.06	24.90	24.50	24.83	2,398
11 Jun 13	24.70000 -0.10	24.95	24.65	24.95	365
10 Jun 13	24.80500 -0.24	25.44	24.70	25.25	3,944
07 Jun 13	25.05000 +0.75	25.05	24.26	24.35	17,214
06 Jun 13	24.30000 -0.30	24.93	24.17	24.77	3,762
05 Jun 13	24.60000 +0.30	24.90	24.28	24.39	2,081
04 Jun 13	24.30000 +0.30	24.90	24.00	24.00	2,830
03 Jun 13	23.99500 -0.08	24.13	23.80	24.01	8,208
31 May 13	24.08000 -0.62	24.99	24.00	24.23	50,019
30 May 13	24.70000 +1.03	24.78	23.64	23.85	4,515
29 May 13	23.67500 -0.64	24.45	23.67	24.37	4,279
28 May 13	24.31500 +0.57	24.83	23.58	23.58	9,408
27 May 13	23.75000 -0.34	24.30	23.60	24.30	4,687
24 May 13	24.09000 -0.06	24.73	24.00	24.20	5,493
23 May 13	24.15000 +0.53	24.39	23.31	23.60	12,101
22 May 13	23.61500 -1.23	24.66	23.61	24.66	11,835
21 May 13	24.84500 -0.16	25.09	24.60	25.09	4,747
20 May 13	25.00000 -0.50	25.67	24.90	25.64	4,472
17 May 13	25.50000 -0.70	25.82	25.15	25.60	12,135
16 May 13	26.20000 +1.83	26.20	24.10	24.10	36,733
15 May 13	24.37500 +0.11	24.41	24.14	24.22	2,438
14 May 13	24.26000 -0.23	24.68	24.25	24.68	2,294
13 May 13	24.49000 +0.14	24.68	24.25	24.25	1,936
10 May 13	24.35000 +0.04	24.70	24.26	24.70	1,008
09 May 13	24.31000 +0.01	24.60	24.31	24.60	655
08 May 13	24.30000 +0.00	24.57	24.30	24.30	2,560
07 May 13	24.30000 -0.65	25.10	24.25	25.10	6,478
06 May 13	24.94500 +0.49	25.10	24.50	24.50	5,644
03 May 13	24.45000 -0.16	24.55	24.25	24.33	1,497
02 May 13	24.61500 +0.32	24.90	23.90	24.20	15,298
30 Apr 13	24.30000 +0.30	24.50	23.99	24.00	2,970
29 Apr 13	24.00000 +0.40	24.00	23.70	23.80	981
26 Apr 13	23.60000 -0.48	24.17	23.55	23.80	5,913
25 Apr 13	24.08500 -0.32	24.91	24.08	24.70	4,388
24 Apr 13	24.40000 +0.70	24.57	23.75	23.75	3,733
23 Apr 13	23.70000 +0.20	23.98	23.31	23.60	6,794
22 Apr 13	23.50000 +0.33	23.52	23.30	23.30	1,588
19 Apr 13	23.17500 +0.20	23.30	22.95	23.30	2,076
18 Apr 13	22.97500 -0.28	23.30	22.98	23.06	2,343
17 Apr 13	23.25500 -0.05	23.30	23.20	23.30	2,010
16 Apr 13	23.30000 +0.00	23.45	23.30	23.43	920
15 Apr 13	23.30000 -0.19	23.90	23.30	23.90	2,054
12 Apr 13	23.49000 +0.04	23.98	23.49	23.65	1,748
11 Apr 13	23.45000 -0.05	23.90	23.45	23.90	2,889
10 Apr 13	23.50000 +0.13	23.80	23.35	23.41	6,588
09 Apr 13	23.37500 +0.38	23.50	23.04	23.20	2,986
08 Apr 13	23.00000 -0.30	23.80	22.80	23.80	9,963
05 Apr 13	23.30000 -0.69	24.10	22.45	23.90	15,004
04 Apr 13	23.99000 -0.26	24.40	23.81	24.40	4,801
03 Apr 13	24.25000 +0.15	24.72	24.06	24.10	8,575
02 Apr 13	24.10000 +0.46	24.14	23.86	24.14	4,561
28 Mar 13	23.64000 +0.09	23.64	23.25	23.50	9,405
27 Mar 13	23.54500 -0.40	24.45	23.30	23.95	6,354
26 Mar 13	23.94500 +0.05	23.95	23.70	23.75	6,242
25 Mar 13	23.89500 +0.42	23.90	23.35	23.60	14,451
22 Mar 13	23.48000 -0.02	23.77	23.40	23.77	8,106
21 Mar 13	23.50000 +0.00	23.81	23.50	23.50	5,290
20 Mar 13	23.50000 -0.30	23.75	23.50	23.75	2,742
19 Mar 13	23.80000 +0.30	23.80	23.50	23.50	6,377
18 Mar 13	23.50000 -0.50	23.72	23.50	23.70	1,955
15 Mar 13	24.00000 +0.10	24.04	23.80	23.90	9,455
14 Mar 13	23.90000 +0.38	24.00	23.50	23.50	9,694
13 Mar 13	23.52500 +0.52	23.52	23.15	23.15	12,908
12 Mar 13	23.00000 +0.20	23.13	22.60	22.85	7,470
11 Mar 13	22.80000 +0.45	22.80	22.29	22.45	6,942
08 Mar 13	22.35000 -0.86	23.40	21.41	23.40	21,781
07 Mar 13	23.21000 -0.17	23.88	23.14	23.88	15,692
06 Mar 13	23.37500 -1.38	25.33	22.75	24.90	35,926
05 Mar 13	24.75000 -0.25	25.00	24.52	25.00	6,986
04 Mar 13	25.00000 +0.20	25.05	24.75	25.00	5,011
01 Mar 13	24.80000 +0.00	24.80	24.50	24.80	4,088
28 Feb 13	24.80000 +0.24	24.80	24.60	24.80	1,468
27 Feb 13	24.56000 -0.24	24.73	24.30	24.55	2,054
26 Feb 13	24.80000 +0.03	24.80	24.50	24.70	2,180
25 Feb 13	24.76500 -0.34	25.00	24.57	25.00	18,058
22 Feb 13	25.10000 +0.23	25.30	24.92	25.17	1,936
21 Feb 13	24.87500 -0.43	25.39	24.53	25.39	21,346
20 Feb 13	25.31000 +0.51	26.00	24.61	24.80	26,189
19 Feb 13	24.80000 +0.29	24.80	24.46	24.65	3,650
18 Feb 13	24.51000 -0.16	24.90	24.32	24.62	11,090
15 Feb 13	24.67000 +0.27	24.80	24.59	24.59	1,806
14 Feb 13	24.40000 -0.25	24.62	24.33	24.33	1,577
13 Feb 13	24.65000 +0.34	24.65	24.19	24.41	3,492
12 Feb 13	24.30500 +0.16	24.40	24.30	24.32	1,197
11 Feb 13	24.15000 -0.05	24.40	24.15	24.40	770
08 Feb 13	24.20000 -0.38	24.57	24.20	24.57	7,677
07 Feb 13	24.58500 +0.58	24.61	24.09	24.09	7,772
06 Feb 13	24.00000 -0.07	24.30	24.00	24.00	2,964
05 Feb 13	24.06500 +0.36	24.19	23.70	23.89	6,296
04 Feb 13	23.70000 +0.14	24.00	23.60	23.60	2,871
01 Feb 13	23.56500 +0.32	23.73	23.40	23.40	2,803
31 Jan 13	23.24500 -0.14	23.40	23.20	23.40	3,293
30 Jan 13	23.39000 -0.27	23.70	23.39	23.69	4,918
29 Jan 13	23.66000 -0.03	23.70	23.52	23.60	2,246
28 Jan 13	23.69500 +0.07	23.70	23.55	23.63	5,170
25 Jan 13	23.63000 -0.42	24.10	23.15	24.06	17,989
24 Jan 13	24.05000 -0.78	24.90	24.05	24.81	12,263
23 Jan 13	24.83000 -0.09	25.00	24.70	24.90	3,611
22 Jan 13	24.92000 +0.02	25.05	24.75	24.80	3,215
21 Jan 13	24.90000 +0.04	25.09	24.70	25.09	4,192
18 Jan 13	24.86000 -0.02	25.07	24.73	24.85	4,664
17 Jan 13	24.88000 +0.43	25.14	24.45	24.85	7,085
16 Jan 13	24.44500 -0.56	25.49	23.90	25.10	17,972
15 Jan 13	25.00000 +0.00	25.00	24.80	25.00	1,541
14 Jan 13	25.00000 -0.02	25.18	24.80	24.91	15,959
11 Jan 13	25.02000 +0.33	26.89	24.80	24.86	32,944
10 Jan 13	24.69500 +0.09	25.05	24.60	24.60	10,397
09 Jan 13	24.60000 +0.24	24.60	24.36	24.58	1,903
08 Jan 13	24.36500 -0.27	24.59	24.31	24.44	4,960
07 Jan 13	24.63500 +0.05	24.72	24.22	24.64	9,286
04 Jan 13	24.58500 +0.31	24.70	24.25	24.30	11,424
03 Jan 13	24.27500 +0.59	24.27	23.60	23.69	9,725
02 Jan 13	23.68500 +0.57	23.68	23.15	23.17	3,572
28 Dec 12	23.11500 -0.10	23.30	23.00	23.30	6,176
27 Dec 12	23.21500 -0.83	23.99	23.20	23.95	13,062
21 Dec 12	24.05000 -0.85	25.03	23.91	24.80	22,704
20 Dec 12	24.90000 +0.39	25.00	24.50	24.60	5,629
19 Dec 12	24.51000 +0.03	24.56	24.34	24.50	5,961
18 Dec 12	24.47500 -0.23	24.71	24.41	24.65	5,386
17 Dec 12	24.70000 +0.86	24.70	24.05	24.25	11,047
14 Dec 12	23.84000 +0.44	24.10	23.39	23.40	15,992
13 Dec 12	23.40000 +0.24	23.40	23.05	23.16	2,813
12 Dec 12	23.16000 +0.16	23.50	23.04	23.30	15,186
11 Dec 12	23.00000 +0.82	23.35	22.24	22.35	28,660
10 Dec 12	22.18000 -1.01	23.20	22.08	23.20	23,242
07 Dec 12	23.19000 +0.18	23.75	23.00	23.15	12,370
06 Dec 12	23.01000 -0.50	23.63	22.95	23.40	17,888
05 Dec 12	23.51500 -0.23	24.00	23.34	23.91	15,859
04 Dec 12	23.74500 +0.25	23.90	23.40	23.63	6,375
03 Dec 12	23.50000 +0.82	23.69	22.47	22.70	12,641
30 Nov 12	22.68500 -0.05	22.90	22.20	22.57	16,092
29 Nov 12	22.73000 +0.23	23.10	22.00	22.50	14,307
28 Nov 12	22.49500 +0.10	22.50	21.80	22.40	11,259
27 Nov 12	22.39500 +0.02	22.50	21.91	22.40	11,158
26 Nov 12	22.38000 -0.01	22.41	21.80	22.20	10,871
23 Nov 12	22.38500 +0.18	22.60	21.40	22.00	17,814
22 Nov 12	22.20000 +0.17	22.30	21.40	22.22	22,260
21 Nov 12	22.03500 -0.47	22.90	21.90	22.50	6,899
20 Nov 12	22.50000 -0.10	22.67	22.06	22.60	10,018
19 Nov 12	22.60000 +1.45	22.83	20.72	21.13	27,003
16 Nov 12	21.14500 -0.45	21.56	21.03	21.55	10,355
15 Nov 12	21.60000 -0.67	22.26	21.42	22.20	13,933
14 Nov 12	22.27500 -0.47	22.65	22.15	22.65	7,896
13 Nov 12	22.74000 -1.05	23.80	22.50	23.75	20,077
12 Nov 12	23.79000 +0.07	23.89	23.75	23.89	637
09 Nov 12	23.72000 -0.63	24.60	23.71	24.60	9,549
08 Nov 12	24.35000 -0.28	24.73	24.35	24.55	6,147
07 Nov 12	24.63000 -0.70	25.18	24.63	24.96	9,572
06 Nov 12	25.33500 +0.45	25.37	24.97	25.01	8,796
05 Nov 12	24.88500 -0.07	25.00	24.77	24.98	5,419
02 Nov 12	24.96000 +0.29	25.00	24.66	24.67	10,438
01 Nov 12	24.67000 -0.18	24.93	24.50	24.86	5,755
31 Oct 12	24.85000 +0.43	24.93	24.55	24.55	8,541
30 Oct 12	24.42000 +0.72	24.70	23.66	23.90	10,222
29 Oct 12	23.70500 +0.10	23.88	23.47	23.59	6,732
26 Oct 12	23.60000 +0.60	23.66	23.26	23.41	8,575
25 Oct 12	23.00000 -0.33	23.62	23.00	23.33	8,599
24 Oct 12	23.33000 +0.11	23.44	23.22	23.40	5,456
23 Oct 12	23.21500 -0.01	23.64	23.15	23.18	12,385
22 Oct 12	23.22500 -0.06	23.42	22.92	23.36	13,465
19 Oct 12	23.28000 -0.14	23.37	23.05	23.30	13,050
18 Oct 12	23.42500 -0.53	24.00	22.98	23.95	21,771
17 Oct 12	23.95000 +0.28	23.95	23.46	23.67	11,115
16 Oct 12	23.66500 +0.03	24.00	23.50	23.70	7,217
15 Oct 12	23.64000 -0.38	24.20	23.40	23.85	29,200
12 Oct 12	24.02000 +0.32	24.30	23.02	23.75	44,972
11 Oct 12	23.70000 -0.77	24.66	23.60	24.50	41,422
10 Oct 12	24.47500 -0.60	25.10	24.48	25.08	10,219
09 Oct 12	25.08000 -0.23	25.50	24.80	25.50	14,542
08 Oct 12	25.30500 -0.26	25.50	25.15	25.40	12,095
05 Oct 12	25.56500 +0.75	25.70	24.86	24.86	19,317
04 Oct 12	24.81500 +0.28	25.15	24.60	24.85	15,398
03 Oct 12	24.53000 +0.09	24.60	24.17	24.60	5,898
02 Oct 12	24.44000 +0.82	24.53	23.70	23.70	12,452
01 Oct 12	23.62000 +0.40	23.70	23.25	23.25	4,433
28 Sep 12	23.22500 +0.51	23.25	22.85	22.85	10,340
27 Sep 12	22.72000 +0.12	22.76	22.61	22.61	7,597
26 Sep 12	22.60000 -0.10	22.77	22.60	22.77	9,575
25 Sep 12	22.70000 -0.14	22.85	22.61	22.85	5,129
24 Sep 12	22.84000 +0.23	23.02	22.71	23.00	8,192
21 Sep 12	22.61000 -0.22	23.00	22.56	22.85	6,553
20 Sep 12	22.83500 -0.04	23.03	22.51	23.00	7,815
19 Sep 12	22.87000 +0.29	22.91	22.57	22.69	7,092
18 Sep 12	22.58500 -0.02	22.60	22.37	22.60	5,536
17 Sep 12	22.60000 +0.13	22.77	22.45	22.48	10,939
14 Sep 12	22.47500 +0.35	22.50	22.10	22.25	4,385
13 Sep 12	22.13000 -0.06	22.31	21.65	22.21	34,794
12 Sep 12	22.19000 +0.59	22.21	21.45	21.75	18,727
11 Sep 12	21.60500 -1.39	22.99	21.40	22.99	42,366
10 Sep 12	22.99000 +0.59	23.40	22.20	22.30	39,512
07 Sep 12	22.40000 +1.81	22.40	20.80	20.80	46,220
06 Sep 12	20.59500 +0.05	20.60	20.40	20.54	5,039
05 Sep 12	20.55000 -0.25	20.81	20.45	20.80	7,396
04 Sep 12	20.80000 -0.01	20.90	20.50	20.90	8,029
03 Sep 12	20.81000 +0.15	20.90	20.50	20.85	12,532
31 Aug 12	20.65500 +0.48	20.69	20.18	20.18	16,281
30 Aug 12	20.18000 +0.08	20.20	20.10	20.20	1,844
29 Aug 12	20.10000 -0.28	20.38	20.10	20.38	4,057
28 Aug 12	20.38000 -0.19	20.60	20.36	20.60	4,701
27 Aug 12	20.57000 +0.06	20.65	20.46	20.53	2,237
24 Aug 12	20.51000 +0.06	20.65	20.25	20.40	53,691
23 Aug 12	20.45000 +0.18	20.50	20.01	20.27	12,727
22 Aug 12	20.27500 +0.38	20.27	19.80	19.80	7,668
21 Aug 12	19.90000 -0.02	20.08	19.70	19.84	7,462
20 Aug 12	19.92000 -0.53	20.30	19.55	20.20	17,441
17 Aug 12	20.45000 +0.15	20.45	20.24	20.24	5,711
16 Aug 12	20.30000 -0.17	20.47	20.20	20.47	5,551
15 Aug 12	20.46500 +0.17	20.58	20.30	20.31	17,958
14 Aug 12	20.30000 +0.04	20.30	20.10	20.25	3,394
13 Aug 12	20.26000 +0.54	20.38	19.70	19.70	7,666
10 Aug 12	19.72000 -0.48	20.39	19.72	20.27	9,360
09 Aug 12	20.20000 -0.30	20.59	20.20	20.59	7,833
08 Aug 12	20.50000 -0.15	20.95	20.35	20.89	24,360
07 Aug 12	20.64500 +1.19	21.00	19.45	19.45	27,915
06 Aug 12	19.45000 +0.10	19.45	19.28	19.34	16,962
03 Aug 12	19.35000 -0.05	19.40	19.26	19.40	11,238
02 Aug 12	19.40000 +0.20	19.42	19.19	19.19	11,714
01 Aug 12	19.20000 +0.00	19.47	19.14	19.25	13,655
31 Jul 12	19.20000 +0.10	19.30	19.10	19.10	11,199
30 Jul 12	19.10000 +0.15	19.10	18.90	19.10	14,100
27 Jul 12	18.95000 +0.20	18.95	18.78	18.78	14,510
26 Jul 12	18.74500 +0.20	18.80	18.54	18.54	12,840
25 Jul 12	18.55000 -0.36	18.90	18.55	18.90	12,375
24 Jul 12	18.91000 +0.01	18.95	18.85	18.94	9,417
23 Jul 12	18.90000 +0.00	18.90	18.50	18.75	11,188
20 Jul 12	18.90000 +0.05	18.90	18.55	18.80	16,711
19 Jul 12	18.85000 -0.25	19.19	18.85	19.10	27,275
18 Jul 12	19.10000 +0.01	19.11	18.93	19.11	11,647
17 Jul 12	19.09000 -0.12	19.30	18.90	19.26	25,264
16 Jul 12	19.21000 +1.53	19.40	18.35	18.35	28,190
13 Jul 12	17.67500 +0.09	17.70	17.63	17.64	10,794
12 Jul 12	17.58000 -0.06	17.69	17.58	17.67	9,366
11 Jul 12	17.63500 +0.02	17.70	17.61	17.61	9,338
10 Jul 12	17.61000 +0.28	17.61	17.33	17.33	13,862
09 Jul 12	17.33500 +0.03	17.41	17.10	17.18	13,851
06 Jul 12	17.30500 -0.56	17.96	17.31	17.96	14,439
05 Jul 12	17.86000 -0.31	18.16	17.75	18.16	10,993
04 Jul 12	18.17000 +0.22	18.17	17.90	17.93	20,792
03 Jul 12	17.95000 +0.22	17.95	17.67	17.67	9,949
02 Jul 12	17.73000 +0.30	17.80	17.49	17.49	10,007
29 Jun 12	17.43000 -0.05	17.53	17.38	17.50	15,890
28 Jun 12	17.47500 -0.09	17.60	17.40	17.57	11,307
27 Jun 12	17.56500 +0.27	17.65	17.28	17.30	8,438
26 Jun 12	17.30000 -0.20	17.61	17.30	17.61	18,733
25 Jun 12	17.50000 -0.39	17.98	17.50	17.98	14,427
22 Jun 12	17.88500 -0.27	18.19	17.85	18.19	6,070
21 Jun 12	18.15500 -0.41	18.59	18.13	18.59	8,542
20 Jun 12	18.56500 +0.51	18.78	18.06	18.11	11,543
19 Jun 12	18.06000 +0.04	18.25	17.86	18.01	13,047
18 Jun 12	18.02000 +1.09	18.08	17.00	17.00	12,068
15 Jun 12	16.93500 +0.23	16.97	16.53	16.70	12,045
14 Jun 12	16.70000 -0.30	16.97	16.70	16.90	15,124
13 Jun 12	17.00000 -0.17	17.11	16.87	17.11	13,835
12 Jun 12	17.17000 -0.13	17.32	17.08	17.32	11,600
11 Jun 12	17.30000 -0.02	17.70	17.16	17.70	10,897
08 Jun 12	17.31500 +0.32	17.35	16.92	16.95	13,266
07 Jun 12	17.00000 -0.19	17.19	16.86	17.19	11,384
06 Jun 12	17.19500 -0.65	17.75	17.19	17.75	19,681
05 Jun 12	17.84500 -0.01	17.84	17.51	17.55	15,618
04 Jun 12	17.85000 -0.38	18.07	17.73	18.07	14,145
01 Jun 12	18.23000 -0.52	18.50	17.94	18.50	10,010
31 May 12	18.75000 +0.45	18.75	18.39	18.39	13,106
30 May 12	18.30000 +0.08	18.32	18.10	18.10	11,478
29 May 12	18.21500 +0.00	18.28	18.04	18.23	8,571
28 May 12	18.22000 +0.01	18.24	18.17	18.21	7,640
25 May 12	18.21000 +0.15	18.24	18.05	18.05	5,434
24 May 12	18.06000 -0.03	18.16	18.03	18.14	5,063
23 May 12	18.09500 -0.06	18.24	17.95	17.95	4,082
22 May 12	18.15000 +0.00	18.39	18.02	18.20	14,196
21 May 12	18.15000 +0.15	18.34	17.92	18.29	17,877
18 May 12	18.00000 -0.80	18.80	18.00	18.55	28,623
17 May 12	18.80000 +0.00	18.90	18.43	18.43	20,788
16 May 12	18.80000 -0.09	19.08	18.75	18.95	7,046
15 May 12	18.88500 +0.18	19.10	18.85	18.85	4,119
14 May 12	18.70000 +0.00	18.76	18.56	18.70	12,015
11 May 12	18.70000 +0.45	18.70	18.33	18.44	11,414
10 May 12	18.25500 +0.17	18.30	18.15	18.20	10,456
09 May 12	18.08500 -0.14	18.21	18.05	18.21	10,151
08 May 12	18.22000 +0.22	18.28	18.00	18.00	6,892
07 May 12	18.00000 +0.00	18.04	17.85	17.90	9,857
04 May 12	18.00000 -0.20	18.35	18.00	18.20	6,963
03 May 12	18.20000 -0.03	18.30	18.14	18.20	11,972
02 May 12	18.23500 -0.01	18.24	18.05	18.06	5,604
30 Apr 12	18.24500 -0.05	18.37	18.25	18.35	15,506
27 Apr 12	18.30000 -0.01	18.43	18.18	18.40	6,858
26 Apr 12	18.31000 +0.03	18.42	18.20	18.38	18,856
25 Apr 12	18.27500 -0.02	18.32	18.27	18.30	6,810
24 Apr 12	18.29500 +0.09	18.50	18.20	18.20	6,228
23 Apr 12	18.20000 -0.53	18.90	18.05	18.90	17,943
20 Apr 12	18.73000 +0.32	19.08	18.41	18.43	13,493
19 Apr 12	18.41000 -0.04	18.53	18.33	18.40	11,328
18 Apr 12	18.45000 -0.03	18.45	18.25	18.40	3,936
17 Apr 12	18.48000 +0.78	18.48	17.75	17.79	16,867
16 Apr 12	17.70000 -0.08	17.90	17.56	17.75	8,580
13 Apr 12	17.78000 +0.08	17.99	17.78	17.90	10,504
12 Apr 12	17.70000 -0.30	18.09	17.70	18.09	6,830
11 Apr 12	18.00000 -0.02	18.24	17.95	18.21	6,468
10 Apr 12	18.02500 -0.18	18.24	17.50	17.80	12,296
05 Apr 12	18.20000 -0.27	18.44	18.12	18.34	5,630
04 Apr 12	18.47500 +0.13	18.49	18.29	18.49	8,639
03 Apr 12	18.35000 -0.50	19.11	18.35	18.72	20,994
02 Apr 12	18.85000 +0.45	18.85	18.19	18.22	11,536
30 Mar 12	18.40000 +0.33	18.43	17.97	18.05	10,411
29 Mar 12	18.07000 -0.90	18.99	18.03	18.99	8,737
28 Mar 12	18.97000 -0.03	19.00	18.76	18.95	7,250
27 Mar 12	19.00000 +0.17	19.15	18.83	18.95	23,266
26 Mar 12	18.83500 +0.39	18.87	18.45	18.45	11,610
23 Mar 12	18.44000 +0.04	18.45	18.26	18.42	6,465
22 Mar 12	18.40000 +0.10	18.44	18.18	18.44	9,028
21 Mar 12	18.30000 -0.03	18.50	18.30	18.33	9,148
20 Mar 12	18.33000 -0.17	18.52	18.30	18.48	10,198
19 Mar 12	18.50000 +0.87	18.50	17.57	17.70	11,008
16 Mar 12	17.63000 -0.18	17.80	17.35	17.80	10,412
15 Mar 12	17.81000 +0.15	17.85	17.50	17.79	13,997
14 Mar 12	17.66000 -0.04	17.79	17.61	17.79	10,122
13 Mar 12	17.70000 +0.02	17.80	17.63	17.70	9,883
12 Mar 12	17.68000 +0.03	17.95	17.68	17.83	10,102
09 Mar 12	17.65000 +0.20	17.99	17.63	17.63	10,625
08 Mar 12	17.45000 +0.84	17.47	16.80	16.80	12,172
07 Mar 12	16.61000 +0.51	16.70	16.00	16.10	12,031
06 Mar 12	16.10000 +0.25	16.35	15.93	15.99	20,147
05 Mar 12	15.85000 +0.20	16.16	15.70	15.70	9,446
02 Mar 12	15.64500 +0.18	15.80	15.32	15.58	3,519
01 Mar 12	15.46500 -0.26	15.60	15.36	15.60	2,516
29 Feb 12	15.72000 -0.13	16.05	15.60	15.85	7,138
28 Feb 12	15.85000 +0.05	15.90	15.80	15.90	172
27 Feb 12	15.80000 -0.20	15.80	15.80	15.80	30
24 Feb 12	16.00000 +0.30	16.00	15.85	15.85	1,511
23 Feb 12	15.70000 -0.07	15.70	15.65	15.65	650
22 Feb 12	15.77000 +0.06	16.02	15.77	15.90	1,409
21 Feb 12	15.71000 -0.20	15.97	15.60	15.97	1,236
20 Feb 12	15.91000 -0.14	16.25	15.91	16.25	1,536
17 Feb 12	16.05000 -0.05	16.20	16.05	16.15	535
16 Feb 12	16.10000 +0.25	16.10	16.05	16.05	100
15 Feb 12	15.85000 -0.20	16.20	15.85	16.20	1,212
14 Feb 12	16.05000 -0.17	16.15	16.05	16.05	483
13 Feb 12	16.22000 +0.37	16.22	15.74	15.75	2,503
10 Feb 12	15.85000 +0.55	15.85	15.20	15.20	23,057
09 Feb 12	15.30000 +0.06	15.42	14.91	15.15	38,275
08 Feb 12	15.24000 +0.36	15.24	14.80	14.80	6,232
07 Feb 12	14.87500 -0.02	15.35	14.77	15.00	5,629
06 Feb 12	14.90000 -0.13	15.16	14.90	15.16	2,232
03 Feb 12	15.02500 +0.77	15.02	14.25	14.25	10,555
02 Feb 12	14.25000 +0.05	14.68	14.21	14.21	16,910
01 Feb 12	14.20000 +0.00	14.39	14.20	14.20	2,224
31 Jan 12	14.20000 -0.12	14.71	14.20	14.40	2,227
30 Jan 12	14.32000 -0.28	14.60	14.31	14.57	1,114
27 Jan 12	14.60000 +0.01	14.60	14.56	14.56	2,006
26 Jan 12	14.59500 +0.20	14.60	14.31	14.40	2,442
25 Jan 12	14.40000 -0.33	14.77	14.39	14.77	2,929
24 Jan 12	14.72500 +0.16	14.73	14.41	14.56	4,510
23 Jan 12	14.56000 +0.06	15.00	14.56	14.70	7,211
20 Jan 12	14.50000 +0.10	14.89	14.35	14.35	11,856
19 Jan 12	14.40000 +0.20	14.55	14.20	14.20	20,858
18 Jan 12	14.20000 +0.10	14.26	14.10	14.20	9,338
17 Jan 12	14.10000 +0.10	14.20	14.10	14.10	3,653
16 Jan 12	14.00000 -0.10	14.00	14.00	14.00	4,889
13 Jan 12	14.10000 -0.14	14.10	14.10	14.10	200
12 Jan 12	14.24500 +0.14	14.30	14.07	14.13	1,867
11 Jan 12	14.10000 +0.35	14.25	13.95	13.95	5,993
10 Jan 12	13.75000 +0.15	13.80	13.60	13.60	664
09 Jan 12	13.60000 -0.35	13.95	13.60	13.90	2,757
06 Jan 12	13.95000 -0.08	14.10	13.95	14.00	4,885
05 Jan 12	14.03000 -0.36	14.49	14.03	14.38	4,405
04 Jan 12	14.39000 -0.09	14.40	14.29	14.40	1,251
03 Jan 12	14.48000 +0.18	14.50	14.20	14.30	11,584
02 Jan 12	14.30000 +0.10	14.30	14.01	14.10	1,333
30 Dec 11	14.20000 +0.11	14.20	14.01	14.02	1,627
29 Dec 11	14.09000 -0.05	14.23	14.09	14.10	6,097
28 Dec 11	14.14000 -0.23	14.37	14.14	14.37	2,522
27 Dec 11	14.37500 +0.23	14.38	14.15	14.15	620
23 Dec 11	14.14000 -0.46	14.52	14.14	14.14	7,363
22 Dec 11	14.60000 -0.10	14.70	14.35	14.50	2,392
21 Dec 11	14.70000 +0.45	14.70	14.49	14.49	1,504
20 Dec 11	14.25000 +0.10	14.39	14.14	14.14	1,554
19 Dec 11	14.14500 -0.35	14.66	14.15	14.40	12,203
16 Dec 11	14.50000 -0.35	14.77	14.50	14.77	3,430
15 Dec 11	14.84500 +0.07	14.85	14.63	14.77	3,137
14 Dec 11	14.77000 -0.01	14.77	14.75	14.77	2,263
13 Dec 11	14.78000 +0.18	14.78	14.69	14.74	3,360
12 Dec 11	14.60000 -0.18	14.84	14.60	14.77	2,324
09 Dec 11	14.78000 +0.03	14.85	14.75	14.75	2,652
08 Dec 11	14.75000 +0.00	14.78	14.75	14.78	1,550
07 Dec 11	14.75000 -0.20	14.95	14.75	14.95	3,024
06 Dec 11	14.95000 -0.22	15.00	14.95	15.00	2,566
05 Dec 11	15.17000 +0.30	15.20	14.80	14.80	3,083
02 Dec 11	14.87500 -0.13	15.10	14.80	14.90	8,996
01 Dec 11	15.00000 +0.02	15.14	14.73	14.95	9,055
30 Nov 11	14.97500 +0.38	15.23	14.52	14.60	19,687
29 Nov 11	14.60000 +0.11	14.75	14.31	14.40	16,509
28 Nov 11	14.49000 +0.81	14.49	13.67	13.67	24,622
25 Nov 11	13.68000 -0.72	14.55	13.50	14.55	13,219
24 Nov 11	14.40000 -0.41	15.09	14.40	14.80	4,799
23 Nov 11	14.80500 -0.49	15.38	14.81	15.38	6,187
22 Nov 11	15.30000 -0.10	15.45	15.30	15.45	2,502
21 Nov 11	15.40000 -0.10	15.45	15.40	15.40	2,696
18 Nov 11	15.50000 +0.65	15.70	14.75	14.75	13,253
17 Nov 11	14.85000 -0.80	15.65	14.43	15.65	26,832
16 Nov 11	15.64500 -0.66	16.59	15.65	16.59	7,797
15 Nov 11	16.31000 -0.24	16.55	16.31	16.55	7,524
14 Nov 11	16.55000 -0.45	16.70	16.55	16.70	177
11 Nov 11	17.00000 +0.74	17.00	16.20	16.35	2,479
10 Nov 11	16.26000 -0.29	16.60	16.26	16.52	3,892
09 Nov 11	16.55000 -0.50	16.80	16.55	16.80	663
08 Nov 11	17.04500 +0.05	17.05	16.67	16.67	2,434
07 Nov 11	17.00000 +0.10	17.00	17.00	17.00	39
04 Nov 11	16.90000 +0.40	16.90	16.72	16.75	5,905
03 Nov 11	16.50000 -0.35	16.75	16.50	16.75	1,068
02 Nov 11	16.85000 -0.04	16.89	16.52	16.89	814
01 Nov 11	16.89000 -0.31	16.95	16.20	16.95	9,848
31 Oct 11	17.20000 +0.40	17.20	16.70	16.70	5,704
28 Oct 11	16.80500 -0.09	16.85	16.50	16.50	3,306
27 Oct 11	16.90000 +0.70	16.90	16.40	16.40	7,300
26 Oct 11	16.20000 -0.30	16.30	16.18	16.25	2,575
25 Oct 11	16.50000 +0.27	16.50	16.20	16.23	1,617
24 Oct 11	16.23000 -0.27	16.50	16.20	16.50	3,296
21 Oct 11	16.50500 +0.00	16.50	16.50	16.50	645
20 Oct 11	16.50000 -0.02	16.70	16.50	16.70	738
19 Oct 11	16.52000 -0.28	16.80	16.52	16.80	1,763
18 Oct 11	16.80000 +0.39	16.80	16.40	16.65	6,279
17 Oct 11	16.41000 -0.01	16.60	16.41	16.42	3,920
14 Oct 11	16.41500 +0.32	16.50	16.10	16.10	12,225
13 Oct 11	16.10000 -0.07	16.17	15.80	16.00	8,076
12 Oct 11	16.17000 -0.43	16.70	16.17	16.70	8,459
11 Oct 11	16.60000 +0.05	16.65	16.51	16.60	1,048
10 Oct 11	16.55000 +0.32	16.70	16.20	16.20	5,323
07 Oct 11	16.23000 -0.02	16.34	16.23	16.23	400
06 Oct 11	16.25000 +0.15	16.40	16.25	16.38	1,653
05 Oct 11	16.10000 -0.30	16.40	16.10	16.40	3,468
04 Oct 11	16.40000 -0.35	16.55	16.22	16.55	7,205
03 Oct 11	16.75000 +0.25	17.00	16.51	17.00	463
30 Sep 11	16.50000 -0.36	16.89	16.50	16.89	2,497
29 Sep 11	16.86000 -0.03	16.90	16.60	16.90	559
28 Sep 11	16.89500 +0.00	16.90	16.60	16.60	216
27 Sep 11	16.89500 +0.48	16.90	16.68	16.68	6,025
26 Sep 11	16.42000 +0.02	16.50	16.40	16.40	3,553
23 Sep 11	16.40000 -0.10	16.55	16.40	16.50	7,478
22 Sep 11	16.50000 +0.21	17.00	16.16	16.20	10,383
21 Sep 11	16.29000 -0.56	16.65	16.29	16.60	3,537
20 Sep 11	16.85000 -0.15	17.00	16.65	17.00	3,414
19 Sep 11	17.00000 +0.92	17.00	15.57	16.00	15,460
16 Sep 11	16.08000 -0.23	17.01	16.08	16.69	22,231
15 Sep 11	16.31000 -0.99	17.30	16.31	17.30	10,225
14 Sep 11	17.30000 -0.05	17.30	17.01	17.26	984
13 Sep 11	17.35000 -0.25	17.39	17.18	17.30	635
12 Sep 11	17.60000 -0.32	17.95	17.20	17.95	4,018
09 Sep 11	17.92000 -0.16	18.03	17.80	18.00	1,723
08 Sep 11	18.08000 +0.18	18.08	17.90	18.00	535
07 Sep 11	17.90000 +0.35	18.00	17.64	17.79	4,049
06 Sep 11	17.55000 -0.31	17.84	17.55	17.60	1,903
05 Sep 11	17.85500 -0.25	18.20	17.55	18.20	5,671
02 Sep 11	18.10500 -0.30	18.28	18.10	18.20	2,978
01 Sep 11	18.40000 +0.28	18.59	18.40	18.45	2,913
31 Aug 11	18.11500 -0.23	18.40	18.11	18.35	1,207
30 Aug 11	18.34500 +0.56	18.34	17.83	17.99	4,707
29 Aug 11	17.78500 +0.33	18.00	17.54	17.55	4,666
26 Aug 11	17.45500 +0.02	17.50	17.14	17.30	1,972
25 Aug 11	17.43500 +0.08	17.50	17.43	17.50	349
24 Aug 11	17.35000 +0.26	17.35	17.05	17.06	5,299
23 Aug 11	17.09500 -0.06	17.40	17.09	17.33	5,333
22 Aug 11	17.15000 -0.25	17.40	16.80	17.21	12,973
19 Aug 11	17.40000 -0.35	17.70	17.20	17.69	15,952
18 Aug 11	17.75000 -0.59	18.34	17.75	18.30	12,318
17 Aug 11	18.34500 +0.75	18.35	17.28	17.60	18,928
16 Aug 11	17.59500 +0.30	17.59	17.10	17.40	6,669
15 Aug 11	17.30000 -0.10	17.74	17.30	17.50	10,565
12 Aug 11	17.40000 +0.00	17.40	17.35	17.40	10,282
11 Aug 11	17.40000 -0.10	17.80	17.25	17.25	4,480
10 Aug 11	17.50000 +0.50	17.90	17.15	17.90	16,861
09 Aug 11	17.00000 +1.01	17.70	15.50	15.61	18,538
08 Aug 11	15.99000 -2.01	17.90	15.51	17.50	23,600
05 Aug 11	18.00000 -0.05	18.10	14.60	17.50	52,728
04 Aug 11	18.05000 +0.08	18.20	17.53	17.80	14,837
03 Aug 11	17.97000 -0.88	18.90	17.80	18.55	15,346
02 Aug 11	18.85000 -0.75	19.10	17.56	19.10	36,687
01 Aug 11	19.60000 -0.25	19.99	19.60	19.90	9,355
29 Jul 11	19.85000 +0.25	19.85	19.55	19.55	2,402
28 Jul 11	19.60000 -0.19	19.83	19.50	19.60	2,697
27 Jul 11	19.79500 +0.09	19.90	19.60	19.69	822
26 Jul 11	19.70000 +0.00	19.80	19.58	19.58	872
25 Jul 11	19.70000 -0.15	19.90	19.60	19.65	6,812
22 Jul 11	19.85000 +0.35	19.85	19.80	19.80	383
21 Jul 11	19.50000 -0.17	19.80	19.49	19.75	1,642
20 Jul 11	19.67500 +0.11	19.67	19.50	19.53	997
19 Jul 11	19.56500 -0.08	19.57	19.26	19.30	4,079
18 Jul 11	19.65000 +0.22	19.75	19.35	19.36	6,990
15 Jul 11	19.43000 -0.24	19.75	19.35	19.66	4,112
14 Jul 11	19.67000 +0.12	19.80	19.47	19.60	8,412
13 Jul 11	19.55000 +0.25	19.75	19.25	19.30	6,364
12 Jul 11	19.30000 -0.20	19.35	18.91	19.35	9,288
11 Jul 11	19.50000 -0.15	19.73	19.00	19.59	10,995
08 Jul 11	19.65000 +0.16	19.70	19.50	19.55	4,851
07 Jul 11	19.49000 +0.29	19.62	19.35	19.35	14,501
06 Jul 11	19.20000 -0.16	19.54	19.20	19.37	4,212
05 Jul 11	19.36000 +0.36	19.41	18.71	18.90	4,387
04 Jul 11	19.00000 +0.31	19.10	18.70	18.70	10,390
01 Jul 11	18.69500 +0.20	18.69	18.33	18.50	1,292
30 Jun 11	18.49500 +0.40	18.50	18.05	18.10	4,946
29 Jun 11	18.09500 +0.49	18.09	17.60	17.60	4,977
28 Jun 11	17.60000 +0.30	17.60	17.34	17.35	7,068
27 Jun 11	17.30000 -0.30	17.68	17.30	17.50	5,223
24 Jun 11	17.60000 -0.17	17.76	17.60	17.60	170
23 Jun 11	17.77000 +0.07	17.77	17.52	17.52	380
22 Jun 11	17.70000 +0.10	17.91	17.55	17.55	4,993
21 Jun 11	17.60000 -0.05	17.70	17.50	17.57	3,200
20 Jun 11	17.65000 -0.35	17.85	17.50	17.85	5,016
17 Jun 11	18.00000 -0.06	18.30	18.00	18.06	3,890
16 Jun 11	18.06000 -0.05	18.06	18.06	18.06	1,031
15 Jun 11	18.11000 -0.19	18.44	18.11	18.30	1,714
14 Jun 11	18.30000 -0.25	18.59	18.20	18.59	1,264
13 Jun 11	18.55000 +0.33	18.55	18.16	18.25	1,512
10 Jun 11	18.22000 -0.08	18.30	18.21	18.21	1,124
09 Jun 11	18.30000 -0.05	18.55	18.21	18.35	7,443
08 Jun 11	18.35000 -0.19	18.60	18.35	18.59	900
07 Jun 11	18.54500 +0.34	18.55	18.30	18.30	518
06 Jun 11	18.20500 -0.42	18.59	18.20	18.59	2,882
03 Jun 11	18.63000 +0.05	18.63	18.40	18.50	1,018
02 Jun 11	18.57500 +0.08	18.58	18.28	18.50	1,040
01 Jun 11	18.50000 -0.25	18.81	18.50	18.80	5,888
31 May 11	18.75000 +0.00	18.75	18.54	18.75	5,428
30 May 11	18.75500 +0.00	18.90	18.57	18.80	4,091
27 May 11	18.75000 +0.05	18.75	18.50	18.75	2,231
26 May 11	18.70000 +0.20	18.70	18.45	18.45	10,192
25 May 11	18.50000 -0.42	18.50	18.20	18.29	2,874
24 May 11	18.92000 +0.00	19.09	18.55	19.00	7,327
23 May 11	18.91500 -0.13	19.34	18.81	19.33	4,447
20 May 11	19.05000 +0.32	19.05	18.73	18.73	8,901
19 May 11	18.72500 +0.02	18.73	18.45	18.45	729
18 May 11	18.70000 +0.19	18.70	18.38	18.60	1,596
17 May 11	18.51000 -0.04	18.61	18.30	18.50	3,312
16 May 11	18.55000 -0.05	18.90	18.55	18.85	6,136
13 May 11	18.60000 +0.40	18.60	18.25	18.25	5,260
12 May 11	18.20000 +0.05	18.20	17.95	18.10	11,544
11 May 11	18.15000 +0.15	18.17	17.95	18.00	3,014
10 May 11	18.00000 -0.13	18.15	18.00	18.15	230
09 May 11	18.13000 -0.02	18.25	18.00	18.24	2,570
06 May 11	18.14500 +0.15	18.15	17.85	18.00	3,344
05 May 11	18.00000 +0.00	18.04	17.77	18.00	4,875
04 May 11	18.00000 -0.09	18.29	17.75	18.09	9,448
03 May 11	18.09000 -0.06	18.20	17.95	18.15	7,684
02 May 11	18.15000 +0.19	18.25	17.95	18.16	15,703
29 Apr 11	17.96000 -0.28	18.30	17.96	18.30	8,172
28 Apr 11	18.24000 +0.14	18.27	17.95	18.10	6,057
27 Apr 11	18.10000 +0.00	18.15	17.95	18.15	6,237
26 Apr 11	18.10000 +0.30	18.53	17.80	17.80	14,220
21 Apr 11	17.80000 +0.00	17.89	17.67	17.85	13,244
20 Apr 11	17.80000 +0.75	18.00	17.05	17.05	20,373
19 Apr 11	17.05000 +0.05	17.17	16.86	16.92	10,189
18 Apr 11	17.00000 -0.03	17.05	16.92	17.03	2,159
15 Apr 11	17.03000 +0.00	17.22	17.00	17.00	1,926
14 Apr 11	17.03500 +0.05	17.03	16.86	17.03	1,997
13 Apr 11	16.99000 +0.16	16.99	16.80	16.80	861
12 Apr 11	16.82500 -0.07	17.06	16.81	16.85	1,589
11 Apr 11	16.90000 +0.10	17.02	16.81	16.97	3,760
08 Apr 11	16.80000 +0.20	16.89	16.60	16.60	2,580
07 Apr 11	16.60000 +0.00	16.83	16.60	16.60	5,535
06 Apr 11	16.60000 -0.43	17.00	16.60	17.00	5,233
05 Apr 11	17.03500 -0.07	17.25	16.90	17.05	31,921
04 Apr 11	17.10000 -0.14	17.15	16.85	17.15	23,095
01 Apr 11	17.23500 +0.24	17.24	16.86	17.00	26,131
31 Mar 11	17.00000 +0.00	17.05	16.90	17.00	9,726
30 Mar 11	17.00000 -0.05	17.18	17.00	17.14	6,630
29 Mar 11	17.05000 +0.01	17.30	17.05	17.15	4,634
28 Mar 11	17.04000 +0.19	17.51	17.00	17.00	9,961
25 Mar 11	16.85000 +0.05	17.12	16.80	16.81	8,929
24 Mar 11	16.80000 +0.35	16.90	16.45	16.45	11,785
23 Mar 11	16.45000 -0.45	16.90	16.45	16.90	6,498
22 Mar 11	16.90000 +0.30	17.12	16.80	17.00	18,645
21 Mar 11	16.60000 +0.60	16.90	15.85	15.85	11,683
18 Mar 11	16.00000 +0.91	16.01	15.22	15.30	22,089
17 Mar 11	15.09000 +0.20	15.15	14.74	14.74	9,943
16 Mar 11	14.89000 +0.59	14.90	14.11	14.45	10,555
15 Mar 11	14.30000 -1.44	15.30	13.06	15.20	52,511
14 Mar 11	15.74500 -0.15	15.90	15.60	15.90	9,781
11 Mar 11	15.90000 +0.20	16.15	15.65	15.85	8,606
10 Mar 11	15.70000 -0.35	16.00	15.68	16.00	3,444
09 Mar 11	16.05000 +0.28	16.14	15.80	15.80	6,569
08 Mar 11	15.77000 +0.20	15.77	15.55	15.70	1,139
07 Mar 11	15.57500 +0.18	15.77	15.40	15.61	5,843
04 Mar 11	15.40000 -0.16	15.77	15.40	15.75	3,715
03 Mar 11	15.55500 +0.11	15.75	15.55	15.60	6,497
02 Mar 11	15.45000 -0.50	16.02	15.45	15.95	9,541
01 Mar 11	15.95000 -0.05	16.03	15.95	15.98	5,220
28 Feb 11	15.99500 +0.55	15.99	15.60	15.60	8,226
25 Feb 11	15.45000 +0.29	15.45	15.37	15.45	4,571
24 Feb 11	15.16000 -0.74	15.75	15.16	15.75	10,639
23 Feb 11	15.90000 +0.32	15.90	15.50	15.50	10,319
22 Feb 11	15.58000 +0.08	15.58	15.50	15.52	1,145
21 Feb 11	15.50000 -0.09	15.74	15.50	15.63	11,145
18 Feb 11	15.59000 +0.04	15.59	15.40	15.40	5,400
17 Feb 11	15.55000 +0.05	15.59	15.30	15.50	5,653
16 Feb 11	15.50000 +0.14	15.53	15.35	15.46	906
15 Feb 11	15.36500 -0.09	15.52	15.35	15.35	3,398
14 Feb 11	15.45000 +0.01	15.50	15.30	15.40	8,156
11 Feb 11	15.44000 +0.14	15.58	15.35	15.50	1,419
10 Feb 11	15.30000 +0.00	15.50	15.30	15.30	2,187
09 Feb 11	15.30000 +0.05	15.30	15.21	15.24	1,047
08 Feb 11	15.25000 -0.08	15.40	15.10	15.38	2,662
07 Feb 11	15.33000 +0.11	15.35	15.10	15.29	3,186
04 Feb 11	15.22000 +0.07	15.24	15.00	15.20	6,845
03 Feb 11	15.15000 +0.32	15.15	14.90	14.99	6,282
02 Feb 11	14.82500 -0.20	14.99	14.82	14.85	550
01 Feb 11	15.03000 +0.23	15.06	14.75	14.81	6,133
31 Jan 11	14.80000 -0.11	14.90	14.76	14.87	1,571
28 Jan 11	14.91000 -0.12	14.99	14.81	14.85	1,586
27 Jan 11	15.03000 +0.23	15.06	14.75	14.75	5,281
26 Jan 11	14.80000 +0.20	14.80	14.60	14.65	7,322
25 Jan 11	14.60000 -0.15	14.75	14.55	14.67	3,339
24 Jan 11	14.75000 +0.18	14.75	14.60	14.73	6,091
21 Jan 11	14.57000 -0.37	14.80	14.50	14.80	5,632
20 Jan 11	14.93500 +0.12	14.94	14.65	14.80	3,851
19 Jan 11	14.82000 -0.13	14.85	14.70	14.85	1,925
18 Jan 11	14.95000 +0.10	15.03	14.80	14.80	7,490
17 Jan 11	14.85000 -0.24	14.85	14.69	14.85	4,159
14 Jan 11	15.09000 +0.19	15.09	14.75	14.80	4,590
13 Jan 11	14.90000 -0.01	14.90	14.69	14.80	900
12 Jan 11	14.91000 -0.03	15.03	14.70	15.03	2,696
11 Jan 11	14.94500 +0.44	15.09	14.60	14.60	6,856
10 Jan 11	14.50000 -0.37	14.93	14.50	14.75	4,085
07 Jan 11	14.87000 -0.01	14.90	14.87	14.87	1,303
06 Jan 11	14.88000 -0.12	15.00	14.72	15.00	2,386
05 Jan 11	15.00000 -0.10	15.07	14.75	15.07	1,894
04 Jan 11	15.09500 +0.28	15.10	14.66	14.85	2,910
03 Jan 11	14.81000 -0.18	14.90	14.41	14.90	11,375
30 Dec 10	14.99500 +0.14	15.00	14.72	14.98	3,332
29 Dec 10	14.85000 +0.05	14.89	14.70	14.73	3,261
28 Dec 10	14.80000 +0.00	15.10	14.80	15.05	191
27 Dec 10	14.80000 -0.20	15.18	14.76	15.18	2,919
23 Dec 10	15.00000 +0.00	15.04	14.82	15.00	4,490
22 Dec 10	15.00000 +0.00	15.00	14.80	14.95	5,973
21 Dec 10	15.00000 +0.05	15.01	14.95	15.01	3,668
20 Dec 10	14.95000 -0.11	15.20	14.95	15.00	6,455
17 Dec 10	15.05500 +0.16	15.10	14.81	14.88	18,084
16 Dec 10	14.89000 +0.09	14.89	14.60	14.70	2,783
15 Dec 10	14.80000 -0.05	14.85	14.60	14.85	3,789
14 Dec 10	14.85000 +0.53	14.85	14.06	14.40	17,843
13 Dec 10	14.32000 +0.02	14.45	14.15	14.30	3,613
10 Dec 10	14.30000 -0.15	14.50	14.25	14.50	782
09 Dec 10	14.45000 +0.35	14.47	14.20	14.30	5,122
08 Dec 10	14.10000 +0.20	14.16	13.92	14.14	7,031
07 Dec 10	13.90000 -0.20	14.14	13.85	13.85	7,794
06 Dec 10	14.10500 +0.10	14.11	13.70	13.80	11,703
03 Dec 10	14.00000 -0.21	14.25	14.00	14.20	6,550
02 Dec 10	14.21000 +0.20	14.27	14.15	14.20	6,229
01 Dec 10	14.01000 -0.40	14.36	13.55	14.36	22,162
30 Nov 10	14.41000 -0.21	14.65	14.41	14.65	2,176
29 Nov 10	14.62000 -0.13	14.75	14.51	14.75	2,729
26 Nov 10	14.75000 +0.01	14.82	14.55	14.68	2,772
25 Nov 10	14.74000 +0.13	14.74	14.65	14.69	505
24 Nov 10	14.61500 -0.22	14.61	14.61	14.61	480
23 Nov 10	14.83000 +0.28	14.83	14.50	14.51	5,548
22 Nov 10	14.55000 +0.10	14.65	14.35	14.45	10,201
19 Nov 10	14.45000 -0.20	14.59	14.31	14.59	2,228
18 Nov 10	14.65000 -0.05	14.69	14.39	14.39	2,745
17 Nov 10	14.70000 +0.14	14.71	14.30	14.71	8,147
16 Nov 10	14.55500 -0.19	14.75	14.56	14.56	2,901
15 Nov 10	14.74500 -0.01	14.90	14.60	14.62	2,205
12 Nov 10	14.75000 -0.55	15.20	14.75	15.20	6,093
11 Nov 10	15.30000 -0.26	15.57	15.30	15.40	4,307
10 Nov 10	15.56500 +0.02	15.84	15.25	15.84	6,029
09 Nov 10	15.54500 +0.24	15.89	15.11	15.25	14,406
08 Nov 10	15.30000 +0.31	15.30	14.85	15.09	5,778
05 Nov 10	14.99000 +0.02	14.99	14.75	14.97	15,319
04 Nov 10	14.97000 +0.14	14.97	14.73	14.75	3,379
03 Nov 10	14.83000 +0.23	14.83	14.50	14.69	2,358
02 Nov 10	14.60000 +0.22	14.78	14.49	14.50	5,917
01 Nov 10	14.38000 +0.63	14.38	13.80	14.00	7,967
29 Oct 10	13.75500 -0.04	14.05	13.30	13.60	40,980
28 Oct 10	13.79500 +0.10	13.99	13.60	13.63	28,531
27 Oct 10	13.70000 -0.23	14.12	13.70	14.12	5,543
26 Oct 10	13.93000 +0.01	14.11	13.91	13.98	1,868
25 Oct 10	13.92500 -0.27	14.31	13.93	14.15	3,919
22 Oct 10	14.19500 -0.18	14.30	14.12	14.12	1,235
21 Oct 10	14.37000 +0.32	14.40	13.98	14.25	25,828
20 Oct 10	14.05000 -0.15	14.35	14.05	14.35	1,263
19 Oct 10	14.20000 +0.00	14.45	14.18	14.20	2,025
18 Oct 10	14.20000 -0.20	14.52	14.20	14.42	2,041
15 Oct 10	14.39500 +0.30	14.51	14.01	14.29	5,136
14 Oct 10	14.10000 -0.10	14.23	14.02	14.11	1,238
13 Oct 10	14.20000 +0.00	14.25	13.37	13.90	25,528
12 Oct 10	14.20000 -0.34	14.51	14.20	14.20	2,084
11 Oct 10	14.54000 +0.34	14.55	14.26	14.42	3,975
08 Oct 10	14.20000 +0.00	14.20	14.20	14.20	150
07 Oct 10	14.20000 -0.51	14.50	14.20	14.34	13,616
06 Oct 10	14.70500 +0.40	14.70	14.36	14.60	1,180
05 Oct 10	14.30000 +0.08	14.31	14.30	14.31	3,000
04 Oct 10	14.22000 -0.08	14.40	14.22	14.30	1,663
01 Oct 10	14.30000 -0.15	14.75	14.30	14.37	2,447
30 Sep 10	14.45000 -0.45	14.97	14.45	14.97	2,584
29 Sep 10	14.90000 -0.05	14.95	14.90	14.95	4,107
28 Sep 10	14.95000 -0.23	15.19	14.90	15.02	3,865
27 Sep 10	15.18000 +0.14	15.20	15.06	15.09	3,578
24 Sep 10	15.04000 +0.19	15.04	14.95	14.95	1,672
23 Sep 10	14.85000 -0.12	15.10	14.80	15.10	3,992
22 Sep 10	14.97000 +0.12	15.09	14.81	15.09	4,788
21 Sep 10	14.85000 -0.25	15.10	14.85	15.10	550
20 Sep 10	15.10000 +0.05	15.10	14.84	14.90	3,341
17 Sep 10	15.05000 -0.10	15.69	15.05	15.33	9,087
16 Sep 10	15.15000 -0.14	15.50	15.10	15.29	2,969
15 Sep 10	15.29000 +0.09	15.35	14.85	14.97	7,355
14 Sep 10	15.20000 +0.06	15.35	15.00	15.24	2,562
13 Sep 10	15.14000 +0.00	15.24	14.96	15.15	2,140
10 Sep 10	15.14000 +0.30	15.14	14.89	14.89	3,736
09 Sep 10	14.84000 +0.14	14.84	14.56	14.56	3,710
08 Sep 10	14.70500 -0.03	14.70	14.56	14.68	976
07 Sep 10	14.73500 -0.01	14.75	14.45	14.56	4,382
06 Sep 10	14.74500 +0.05	14.75	14.55	14.75	7,097
03 Sep 10	14.70000 +0.00	14.75	14.55	14.70	2,849
02 Sep 10	14.70000 +0.11	14.71	14.55	14.60	10,271
01 Sep 10	14.59000 +0.04	14.59	14.31	14.35	1,800
31 Aug 10	14.55000 +0.01	14.55	14.35	14.54	438
30 Aug 10	14.54500 +0.18	14.55	14.35	14.35	4,809
27 Aug 10	14.36500 -0.09	14.50	14.36	14.49	988
26 Aug 10	14.45000 +0.15	14.45	14.35	14.40	477
25 Aug 10	14.30000 -0.25	14.40	14.30	14.36	5,768
24 Aug 10	14.55000 +0.09	14.59	14.30	14.35	9,345
23 Aug 10	14.46000 -0.04	14.59	14.30	14.55	5,463
20 Aug 10	14.50000 +0.10	14.50	14.31	14.40	1,705
19 Aug 10	14.40000 +0.00	14.47	14.31	14.47	5,181
18 Aug 10	14.40000 +0.00	14.50	14.40	14.50	86
17 Aug 10	14.40000 +0.00	14.40	14.32	14.40	1,129
16 Aug 10	14.40000 -0.10	14.50	14.37	14.50	5,864
13 Aug 10	14.50000 +0.00	14.52	14.35	14.52	1,359
12 Aug 10	14.50000 +0.00	14.52	14.50	14.50	9,693
11 Aug 10	14.50000 -0.02	14.60	14.50	14.52	8,611
10 Aug 10	14.52500 +0.02	14.74	14.52	14.74	259
09 Aug 10	14.50000 +0.19	14.71	14.49	14.49	6,718
06 Aug 10	14.30500 +0.11	14.40	14.30	14.30	6,571
05 Aug 10	14.20000 +0.10	14.29	14.10	14.10	1,553
04 Aug 10	14.10000 +0.00	14.29	14.10	14.10	3,170
03 Aug 10	14.10000 -0.06	14.30	14.01	14.13	6,563
02 Aug 10	14.16500 +0.16	14.19	13.90	14.18	1,062
30 Jul 10	14.00000 -0.22	14.22	13.90	14.22	13,005
29 Jul 10	14.22000 +0.36	14.22	13.60	13.60	6,620
28 Jul 10	13.86000 +0.19	13.86	13.72	13.79	205
27 Jul 10	13.66500 -0.06	13.80	13.66	13.70	2,791
26 Jul 10	13.72000 -0.18	14.05	13.72	13.90	3,679
23 Jul 10	13.90000 -0.10	14.00	13.70	13.80	3,158
22 Jul 10	14.00000 +0.09	14.00	13.75	13.95	2,772
21 Jul 10	13.91000 +0.01	14.00	13.72	13.75	4,873
20 Jul 10	13.90000 +0.19	13.90	13.57	13.58	3,952
19 Jul 10	13.71000 +0.15	13.71	13.55	13.55	4,895
16 Jul 10	13.56000 +0.01	13.65	13.55	13.65	441
15 Jul 10	13.55000 +0.05	13.68	13.50	13.50	737
14 Jul 10	13.50000 -0.10	13.76	13.50	13.76	5,331
13 Jul 10	13.60000 -0.10	13.95	13.60	13.80	2,150
12 Jul 10	13.70000 -0.05	13.99	13.70	13.86	3,070
09 Jul 10	13.75000 -0.15	13.85	13.75	13.85	1,562
08 Jul 10	13.90000 -0.10	14.00	13.90	14.00	934
07 Jul 10	14.00000 -0.02	14.10	14.00	14.02	390
06 Jul 10	14.01500 -0.19	14.22	14.00	14.12	9,539
05 Jul 10	14.21000 -0.19	14.45	14.13	14.15	3,986
02 Jul 10	14.40000 +0.28	14.40	14.14	14.40	2,110
01 Jul 10	14.12000 -0.18	14.30	14.02	14.25	3,306
30 Jun 10	14.30000 +0.10	14.40	14.20	14.20	7,517
29 Jun 10	14.20000 +0.20	14.35	14.00	14.00	11,640
28 Jun 10	14.00000 +0.00	14.10	14.00	14.00	7,539
25 Jun 10	14.00000 +0.04	14.00	13.71	13.85	2,570
24 Jun 10	13.96000 +0.24	13.96	13.85	13.94	1,650
23 Jun 10	13.71500 -0.22	13.92	13.71	13.92	3,294
22 Jun 10	13.93500 +0.14	13.94	13.70	13.94	2,693
21 Jun 10	13.80000 +0.10	13.90	13.60	13.60	5,753
18 Jun 10	13.70000 +0.50	13.70	13.35	13.35	7,833
17 Jun 10	13.20000 -0.30	13.35	13.20	13.35	2,507
16 Jun 10	13.50000 -0.19	13.52	13.37	13.51	15,240
15 Jun 10	13.69000 -0.01	13.70	13.52	13.70	1,150
14 Jun 10	13.70000 +0.10	13.80	13.69	13.75	2,704
11 Jun 10	13.60000 +0.02	13.74	13.60	13.60	12,275
10 Jun 10	13.58000 -0.12	13.70	13.50	13.70	6,454
09 Jun 10	13.70000 +0.20	13.70	13.56	13.65	4,698
08 Jun 10	13.50000 +0.00	13.63	13.43	13.63	5,326
07 Jun 10	13.50000 +0.00	13.60	13.42	13.50	9,669
04 Jun 10	13.50000 -0.15	13.60	13.41	13.55	2,799
03 Jun 10	13.64500 +0.20	13.65	13.49	13.49	2,688
02 Jun 10	13.45000 -0.02	13.61	13.45	13.49	7,141
01 Jun 10	13.47000 -0.04	13.53	13.31	13.53	5,838
31 May 10	13.51000 +0.01	13.60	13.50	13.59	2,890
28 May 10	13.50000 +0.00	13.56	13.50	13.50	3,619
27 May 10	13.50000 +0.30	13.52	13.20	13.20	8,373
26 May 10	13.20000 +0.20	13.31	13.00	13.31	7,969
25 May 10	13.00000 -0.90	13.90	12.50	13.90	32,701
24 May 10	13.90000 +0.02	13.93	13.90	13.93	1,147
21 May 10	13.87500 -0.02	13.97	13.60	13.90	6,091
20 May 10	13.90000 -0.29	14.48	13.80	14.45	8,980
19 May 10	14.19000 +0.14	14.50	13.95	14.05	12,597
18 May 10	14.05000 +0.15	14.05	13.90	13.92	6,148
17 May 10	13.90000 +0.20	13.94	13.70	13.70	13,147
14 May 10	13.70000 -0.18	13.90	13.60	13.89	4,552
13 May 10	13.88000 +0.07	13.89	13.57	13.66	7,233
12 May 10	13.81000 +0.26	13.89	13.56	13.57	4,311
11 May 10	13.55000 -0.32	13.89	13.55	13.87	4,178
10 May 10	13.87000 +0.37	13.99	13.51	13.90	4,814
07 May 10	13.50000 -0.49	13.95	12.95	13.45	18,515
06 May 10	13.99000 +0.24	14.00	13.60	13.77	12,769
05 May 10	13.75000 -0.25	14.10	13.75	13.98	8,402
04 May 10	14.00000 -0.25	14.35	14.00	14.32	5,595
03 May 10	14.25000 +0.25	14.32	14.10	14.15	6,122
30 Apr 10	14.00000 +0.40	14.15	13.60	13.65	18,333
29 Apr 10	13.60000 -0.40	13.69	12.90	13.69	49,411
28 Apr 10	14.00000 -1.08	14.45	14.00	14.40	29,104
27 Apr 10	15.08000 -0.02	15.18	14.88	15.15	9,950
26 Apr 10	15.10000 +0.00	15.20	14.94	15.15	9,516
23 Apr 10	15.10500 -0.10	15.30	15.00	15.30	8,078
22 Apr 10	15.20000 +0.06	15.24	14.91	15.12	8,232
21 Apr 10	15.14000 +0.37	15.15	14.74	14.79	10,507
20 Apr 10	14.77500 -0.13	14.98	14.74	14.94	10,452
19 Apr 10	14.90000 +0.20	14.90	14.20	14.35	15,719
16 Apr 10	14.70000 +0.35	14.90	14.45	14.45	18,770
15 Apr 10	14.35000 +0.17	14.61	14.30	14.39	22,700
14 Apr 10	14.18000 +0.18	14.18	13.90	13.98	5,786
13 Apr 10	14.00000 +0.06	14.20	13.91	14.01	9,441
12 Apr 10	13.94500 +0.30	14.13	13.70	13.80	23,117
09 Apr 10	13.65000 +0.17	13.70	13.50	13.50	5,396
08 Apr 10	13.48000 +0.09	13.48	13.12	13.40	10,047
07 Apr 10	13.39000 +0.00	13.41	13.04	13.41	25,722
06 Apr 10	13.39000 +0.32	13.50	13.02	13.07	29,192
01 Apr 10	13.07500 +0.07	13.12	12.50	13.00	63,270
31 Mar 10	13.00000 +0.10	13.10	12.82	12.90	16,896
30 Mar 10	12.90000 +0.60	12.95	12.11	12.11	18,637
29 Mar 10	12.30000 +0.10	12.40	12.15	12.38	6,701
26 Mar 10	12.20000 +0.02	12.27	12.11	12.11	8,180
25 Mar 10	12.18000 +0.13	12.18	12.00	12.00	2,301
24 Mar 10	12.05000 -0.05	12.23	12.00	12.10	3,906
23 Mar 10	12.10000 -0.15	12.45	12.10	12.25	7,089
22 Mar 10	12.25000 -0.11	12.45	12.19	12.40	9,584
19 Mar 10	12.36000 +0.31	12.36	12.10	12.19	8,111
18 Mar 10	12.05000 -0.40	12.45	12.05	12.42	16,746
17 Mar 10	12.45000 +0.07	12.45	12.27	12.38	8,069
16 Mar 10	12.38000 -0.02	12.45	12.25	12.45	9,516
15 Mar 10	12.40000 +0.40	12.40	12.00	12.20	13,862
12 Mar 10	12.00000 -0.13	12.18	11.98	12.17	6,177
11 Mar 10	12.13000 +0.13	12.16	11.84	12.05	9,501
10 Mar 10	12.00000 +0.10	12.07	11.90	11.92	4,553
09 Mar 10	11.90500 -0.14	12.13	11.90	12.06	17,719
08 Mar 10	12.04500 +0.28	12.06	11.80	11.84	11,600
05 Mar 10	11.76000 +0.11	11.84	11.70	11.70	15,754
04 Mar 10	11.65000 -0.05	11.72	11.65	11.71	7,998
03 Mar 10	11.70000 +0.59	11.91	10.95	11.00	35,104
02 Mar 10	11.11000 +0.15	11.19	10.93	11.00	12,955
01 Mar 10	10.96000 -0.04	11.08	10.96	11.00	5,299
26 Feb 10	11.00000 +0.05	11.23	11.00	11.15	7,663
25 Feb 10	10.95000 -0.20	11.28	10.95	11.28	16,301
24 Feb 10	11.15000 -0.15	11.32	11.10	11.32	3,754
23 Feb 10	11.30000 +0.00	11.41	11.13	11.13	10,527
22 Feb 10	11.30000 +0.30	11.33	10.95	11.10	29,300
19 Feb 10	11.00000 +0.08	11.00	10.92	10.94	9,750
18 Feb 10	10.92000 +0.24	10.92	10.65	10.65	15,627
17 Feb 10	10.68000 +0.18	10.70	10.67	10.70	4,320
16 Feb 10	10.50000 +0.00	10.65	10.50	10.62	3,140
15 Feb 10	10.50000 -0.06	10.74	10.50	10.53	2,932
12 Feb 10	10.56000 -0.04	10.76	10.55	10.55	5,965
11 Feb 10	10.60000 -0.10	10.70	10.60	10.70	702
10 Feb 10	10.70000 -0.05	10.80	10.70	10.80	1,121
09 Feb 10	10.75000 +0.04	10.80	10.70	10.70	3,610
08 Feb 10	10.71000 -0.14	10.90	10.70	10.72	5,510
05 Feb 10	10.85000 +0.29	10.90	10.31	10.31	37,004
04 Feb 10	10.56500 -0.18	10.76	10.47	10.60	10,843
03 Feb 10	10.74500 +0.60	10.74	10.00	10.52	33,218
02 Feb 10	10.14000 +0.05	10.15	9.92	10.05	10,505
01 Feb 10	10.09000 +0.00	10.23	9.97	10.09	5,406
29 Jan 10	10.09000 +0.06	10.10	9.94	10.02	2,356
28 Jan 10	10.03500 +0.30	10.32	9.76	9.76	11,572
27 Jan 10	9.73100 +0.32	9.73	9.40	9.47	6,212
26 Jan 10	9.41100 -0.77	10.10	9.15	10.10	31,758
25 Jan 10	10.18000 -0.12	10.32	10.05	10.12	8,519
22 Jan 10	10.30000 -0.25	10.44	10.15	10.40	8,477
21 Jan 10	10.55000 +0.10	10.56	10.40	10.41	6,160
20 Jan 10	10.45000 -0.10	10.65	10.44	10.44	1,200
19 Jan 10	10.55000 -0.16	10.60	10.43	10.60	2,930
18 Jan 10	10.71000 +0.06	10.77	10.46	10.65	4,572
15 Jan 10	10.65000 -0.09	10.78	10.65	10.78	5,010
14 Jan 10	10.74000 +0.33	10.74	10.50	10.52	5,536
13 Jan 10	10.41000 +0.03	10.53	10.38	10.38	10,479
12 Jan 10	10.38000 -0.35	10.75	10.38	10.75	4,014
11 Jan 10	10.73000 +0.43	10.73	10.38	10.38	15,011
08 Jan 10	10.30000 -0.03	10.41	10.17	10.20	9,270
07 Jan 10	10.33500 +0.01	10.34	10.23	10.33	5,197
06 Jan 10	10.32500 -0.02	10.35	10.16	10.35	12,005
05 Jan 10	10.34000 -0.13	10.43	10.18	10.42	15,982
04 Jan 10	10.47000 -0.25	10.84	10.10	10.84	19,076
30 Dec 09	10.72000 -0.28	11.00	10.72	11.00	9,527
29 Dec 09	11.00000 +0.20	11.12	10.86	10.98	11,954
28 Dec 09	10.80000 +0.00	10.98	10.80	10.86	2,955