FUNDMANAGER.co.uk

Leifheit AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.92000 -0.08	10.20	9.84	9.96	15,951
19 Oct 26	10.00000 -0.10	10.20	9.98	10.20	7,139
16 Oct 26	10.10000 -0.05	10.25	10.00	10.20	6,837
15 Oct 26	10.15000 -0.10	10.20	10.05	10.10	5,348
14 Oct 26	10.25000 -0.75	11.05	10.20	11.05	27,872
13 Oct 26	11.00000 +0.00	11.00	10.90	10.90	1,245
12 Oct 26	11.00000 +0.30	11.00	10.70	10.70	6,665
09 Oct 26	10.70000 -0.30	11.20	10.45	11.10	17,905
08 Oct 26	11.00000 -0.35	11.40	10.50	11.35	43,947
07 Oct 26	11.35000 -0.45	11.90	11.15	11.90	4,830
06 Oct 26	11.80000 -0.25	12.05	11.60	12.05	6,047
05 Oct 26	12.05000 +0.00	12.10	11.90	12.05	2,678
02 Oct 26	12.05000 -0.05	12.25	12.00	12.20	4,403
01 Oct 26	12.10000 -0.70	12.40	12.10	12.35	2,581
30 Sep 26	12.80000 +0.35	12.80	12.30	12.30	893
29 Sep 26	12.45000 +0.05	12.45	12.30	12.35	375
28 Sep 26	12.40000 -0.10	12.40	12.10	12.10	334
25 Sep 26	12.50000 -0.35	12.55	12.20	12.55	1,940
24 Sep 26	12.85000 +0.10	12.85	12.50	12.65	1,718
23 Sep 26	12.75000 +0.35	12.75	12.20	12.30	1,101
22 Sep 26	12.40000 +0.00	12.60	12.20	12.55	2,930
21 Sep 26	12.40000 -0.20	12.60	12.40	12.60	2,488
18 Sep 26	12.60000 -0.15	12.95	12.55	12.85	3,851
17 Sep 26	12.75000 -0.15	12.95	12.75	12.90	1,071
16 Sep 26	12.90000 +0.30	13.00	12.75	13.00	254
15 Sep 26	12.60000 -0.40	12.90	12.60	12.90	1,456
14 Sep 26	13.00000 +0.30	13.00	12.55	12.55	2,994
11 Sep 26	12.70000 +0.15	12.75	12.65	12.70	1,482
10 Sep 26	12.55000 -0.20	12.90	12.50	12.55	2,498
09 Sep 26	12.75000 -0.15	13.00	12.75	12.80	1,252
08 Sep 26	12.90000 +0.10	13.05	12.70	12.85	6,712
07 Sep 26	12.80000 -0.05	13.10	12.80	13.10	3,623
04 Sep 26	12.85000 +0.00	13.05	12.85	13.00	2,753
03 Sep 26	12.85000 -0.10	13.15	12.85	13.05	14,624
02 Sep 26	12.95000 +0.00	13.05	12.95	13.00	3,419
01 Sep 26	12.95000 +0.00	13.25	12.95	13.15	2,512
31 Aug 26	12.95000 -0.05	13.25	12.95	13.00	1,624
28 Aug 26	13.00000 +0.00	13.20	12.95	13.05	3,095
27 Aug 26	13.00000 +0.10	13.30	13.00	13.05	1,443
26 Aug 26	12.90000 +0.05	13.05	12.90	13.05	277
25 Aug 26	12.85000 -0.15	13.10	12.85	13.10	4,156
24 Aug 26	13.00000 -0.25	13.20	13.00	13.20	3,320
21 Aug 26	13.25000 +0.35	13.25	12.90	12.95	1,588
20 Aug 26	12.90000 +0.05	12.95	12.80	12.80	1,135
19 Aug 26	12.85000 +0.05	12.85	12.75	12.85	515
18 Aug 26	12.80000 +0.00	12.90	12.75	12.75	2,339
17 Aug 26	12.80000 -0.20	13.20	12.75	13.10	4,556
14 Aug 26	13.00000 +0.05	13.00	12.75	13.00	3,163
13 Aug 26	12.95000 +0.05	13.15	12.85	13.00	2,613
12 Aug 26	12.90000 +0.00	13.00	12.80	12.90	1,753
11 Aug 26	12.90000 +0.00	13.05	12.85	13.05	3,130
10 Aug 26	12.90000 +0.00	13.20	12.90	13.20	4,142
07 Aug 26	12.90000 -0.30	13.20	12.80	13.20	7,128
06 Aug 26	13.20000 -0.10	13.30	13.05	13.25	6,053
05 Aug 26	13.30000 +0.05	13.30	13.10	13.25	3,328
04 Aug 26	13.25000 +0.00	13.30	13.00	13.30	4,264
03 Aug 26	13.25000 +0.05	13.30	13.15	13.30	1,852
31 Jul 26	13.20000 +0.10	13.20	13.15	13.20	2,391
30 Jul 26	13.10000 +0.10	13.30	13.00	13.30	5,974
29 Jul 26	13.00000 -0.20	13.30	12.95	13.30	9,434
28 Jul 26	13.20000 -0.10	13.30	13.00	13.25	7,416
27 Jul 26	13.30000 +0.20	13.35	13.10	13.10	5,444
24 Jul 26	13.10000 -0.25	13.50	13.00	13.45	7,867
23 Jul 26	13.35000 -0.05	14.10	13.35	14.10	2,293
22 Jul 26	13.40000 +0.20	13.65	13.30	13.45	3,610
21 Jul 26	13.20000 -0.10	13.60	13.15	13.60	3,676
20 Jul 26	13.30000 +0.10	13.60	13.00	13.20	2,793
17 Jul 26	13.20000 -0.70	13.85	13.20	13.80	9,654
16 Jul 26	13.90000 -0.25	14.35	13.90	14.35	3,973
15 Jul 26	14.15000 -0.40	15.00	14.15	15.00	4,599
14 Jul 26	14.55000 -0.45	14.80	14.10	14.40	4,260
13 Jul 26	15.00000 +0.65	15.00	14.00	14.40	19,905
10 Jul 26	14.35000 +0.10	14.45	14.30	14.30	2,948
09 Jul 26	14.25000 -0.20	14.45	14.25	14.30	2,889
08 Jul 26	14.45000 +0.00	14.55	14.40	14.45	1,538
07 Jul 26	14.45000 -0.10	14.75	14.45	14.75	3,199
06 Jul 26	14.55000 +0.00	14.65	14.35	14.50	2,959
03 Jul 26	14.55000 +0.00	14.60	14.50	14.60	2,567
02 Jul 26	14.55000 -0.05	14.55	14.50	14.55	2,511
01 Jul 26	14.60000 +0.05	14.90	14.40	14.90	10,929
30 Jun 26	14.55000 -0.20	15.00	14.55	14.65	5,268
29 Jun 26	14.75000 +0.20	14.90	14.70	14.70	2,045
26 Jun 26	14.55000 -0.10	14.85	14.55	14.75	2,709
25 Jun 26	14.65000 -0.15	14.90	14.65	14.90	1,955
24 Jun 26	14.80000 +0.20	14.85	14.60	14.70	1,980
23 Jun 26	14.60000 +0.10	14.90	14.60	14.85	5,784
22 Jun 26	14.50000 -0.40	14.90	14.50	14.90	2,702
19 Jun 26	14.90000 +0.05	14.90	14.85	14.85	4,632
18 Jun 26	14.85000 -0.05	14.85	14.50	14.80	3,479
17 Jun 26	14.90000 +0.05	15.00	14.75	14.75	6,541
16 Jun 26	14.85000 -0.15	15.10	14.75	14.95	6,762
15 Jun 26	15.00000 +0.00	15.30	15.00	15.30	1,300
12 Jun 26	15.00000 -0.15	15.20	14.95	15.15	17,056
11 Jun 26	15.15000 -0.05	15.45	15.15	15.20	2,205
10 Jun 26	15.20000 -0.10	15.45	15.20	15.20	6,911
09 Jun 26	15.30000 -0.05	15.45	15.25	15.30	11,783
08 Jun 26	15.35000 +0.15	16.00	15.30	16.00	6,892
05 Jun 26	15.20000 -0.60	15.80	15.20	15.80	6,664
04 Jun 26	15.80000 -1.45	16.45	15.65	16.30	4,721
03 Jun 26	17.25000 -0.05	17.50	17.20	17.50	8,520
02 Jun 26	17.30000 -0.15	17.55	17.20	17.40	14,017
01 Jun 26	17.45000 -0.05	17.90	17.25	17.90	6,151
29 May 26	17.50000 +0.15	17.55	17.25	17.40	11,438
28 May 26	17.35000 +0.10	17.45	17.25	17.25	4,629
27 May 26	17.25000 +0.25	17.40	17.00	17.00	9,850
26 May 26	17.00000 +0.00	17.35	17.00	17.20	8,466
25 May 26	17.00000 +0.00	17.25	17.00	17.25	2,073
22 May 26	17.00000 +0.10	17.20	16.80	17.00	4,292
21 May 26	16.90000 -0.05	17.20	16.80	17.00	3,710
20 May 26	16.95000 +0.15	17.00	16.85	16.90	5,085
19 May 26	16.80000 +0.00	16.95	16.70	16.70	1,302
18 May 26	16.80000 -0.15	17.00	16.80	17.00	1,645
15 May 26	16.95000 +0.20	17.20	16.70	16.85	1,794
14 May 26	16.75000 -0.20	17.10	16.70	17.10	3,338
13 May 26	16.95000 +0.10	17.20	16.95	17.05	6,148
12 May 26	16.85000 -0.05	17.10	16.85	16.90	5,327
11 May 26	16.90000 -0.15	17.25	16.90	17.25	2,896
08 May 26	17.05000 -0.05	17.20	16.85	17.05	7,611
07 May 26	17.10000 +0.10	17.35	17.10	17.15	2,837
06 May 26	17.00000 +0.10	17.20	16.85	16.95	7,589
05 May 26	16.90000 -0.10	17.30	16.85	17.15	9,200
04 May 26	17.00000 +0.05	17.10	16.95	17.05	7,816
30 Apr 26	16.95000 +0.10	17.15	16.70	16.80	4,525
29 Apr 26	16.85000 +0.10	17.10	16.70	16.70	5,933
28 Apr 26	16.75000 -0.10	17.05	16.70	16.80	8,918
27 Apr 26	16.85000 -0.05	17.15	16.15	16.95	17,946
24 Apr 26	16.90000 +0.30	16.95	16.65	16.90	9,704
23 Apr 26	16.60000 -0.25	16.90	16.55	16.80	6,424
22 Apr 26	16.85000 -0.05	17.00	16.80	17.00	2,777
21 Apr 26	16.90000 +0.05	17.30	16.90	17.30	3,587
20 Apr 26	16.85000 +0.00	17.00	16.80	16.95	24,111
17 Apr 26	16.85000 +0.30	17.00	16.65	16.80	4,836
16 Apr 26	16.55000 +0.05	16.90	16.55	16.85	2,064
15 Apr 26	16.50000 -0.20	16.90	16.50	16.70	4,090
14 Apr 26	16.70000 +0.15	17.20	16.35	16.85	12,257
13 Apr 26	16.55000 +0.65	16.75	15.95	16.20	17,680
10 Apr 26	15.90000 +0.05	16.30	15.80	16.00	21,775
09 Apr 26	15.85000 -0.05	16.10	15.80	15.90	8,018
08 Apr 26	15.90000 +0.45	17.20	15.50	15.50	14,607
07 Apr 26	15.45000 +0.05	15.90	15.45	15.45	19,889
02 Apr 26	15.40000 +0.40	15.45	14.95	15.45	5,567
01 Apr 26	15.00000 +0.10	15.55	14.85	15.40	7,268
31 Mar 26	14.90000 -0.05	15.40	14.90	15.00	6,842
30 Mar 26	14.95000 +0.15	15.20	14.80	15.00	5,760
27 Mar 26	14.80000 -0.35	15.20	14.80	15.15	1,992
26 Mar 26	15.15000 +0.35	15.20	14.80	15.05	4,946
25 Mar 26	14.80000 +0.05	15.15	14.80	14.95	6,191
24 Mar 26	14.75000 -0.25	15.00	14.35	14.80	18,834
23 Mar 26	15.00000 +0.15	15.00	14.80	14.95	1,685
20 Mar 26	14.85000 -0.05	15.10	14.75	15.10	6,957
19 Mar 26	14.90000 +0.05	15.20	14.80	15.10	15,943
18 Mar 26	14.85000 +0.00	15.10	14.80	14.80	1,213
17 Mar 26	14.85000 -0.05	15.10	14.85	14.85	1,840
16 Mar 26	14.90000 -0.10	15.20	14.85	15.20	2,949
13 Mar 26	15.00000 +0.05	15.05	14.80	14.90	2,650
12 Mar 26	14.95000 +0.05	15.10	14.80	14.80	2,143
11 Mar 26	14.90000 +0.10	15.00	14.70	15.00	4,025
10 Mar 26	14.80000 +0.00	15.20	14.80	15.20	2,660
09 Mar 26	14.80000 -0.05	15.00	14.80	14.90	6,770
06 Mar 26	14.85000 -0.05	15.00	14.80	14.80	2,070
05 Mar 26	14.90000 +0.05	15.00	14.85	14.85	5,087
04 Mar 26	14.85000 -0.05	15.00	14.85	15.00	5,234
03 Mar 26	14.90000 -0.10	15.00	14.80	14.90	7,088
02 Mar 26	15.00000 +0.00	15.20	14.90	15.05	11,954
27 Feb 26	15.00000 -0.10	15.10	14.90	15.05	8,895
26 Feb 26	15.10000 +0.10	15.20	15.00	15.05	10,369
25 Feb 26	15.00000 -0.20	15.25	14.95	15.00	15,118
24 Feb 26	15.20000 +0.10	15.20	15.05	15.20	4,033
23 Feb 26	15.10000 +0.00	15.20	15.10	15.15	3,645
20 Feb 26	15.10000 +0.00	15.20	15.00	15.20	6,682
19 Feb 26	15.10000 -0.15	15.30	15.00	15.30	4,914
18 Feb 26	15.25000 -0.10	15.40	15.20	15.35	6,645
17 Feb 26	15.35000 -0.10	15.45	15.30	15.30	5,856
16 Feb 26	15.45000 -0.05	15.55	15.45	15.55	1,338
13 Feb 26	15.50000 -0.05	15.60	15.30	15.35	14,972
12 Feb 26	15.55000 +0.05	15.55	15.40	15.50	6,050
11 Feb 26	15.50000 +0.05	15.50	15.35	15.45	6,746
10 Feb 26	15.45000 -0.05	15.45	15.25	15.45	6,043
09 Feb 26	15.50000 +0.15	15.50	15.30	15.35	8,738
06 Feb 26	15.35000 +0.05	15.50	15.35	15.40	1,991
05 Feb 26	15.30000 -0.05	15.40	15.30	15.35	2,092
04 Feb 26	15.35000 +0.05	15.35	15.20	15.20	5,770
03 Feb 26	15.30000 +0.00	15.30	15.30	15.30	4,165
02 Feb 26	15.30000 -0.05	15.35	15.15	15.35	8,042
30 Jan 26	15.35000 -0.10	15.45	15.30	15.45	3,838
29 Jan 26	15.45000 +0.05	15.45	15.20	15.40	3,910
28 Jan 26	15.40000 +0.05	15.40	15.20	15.25	5,522
27 Jan 26	15.35000 +0.15	15.40	15.20	15.20	4,988
26 Jan 26	15.20000 +0.00	15.20	15.10	15.20	4,163
23 Jan 26	15.20000 +0.10	15.20	15.10	15.15	7,725
22 Jan 26	15.10000 +0.00	15.40	15.10	15.30	13,588
21 Jan 26	15.10000 -0.10	15.30	15.10	15.30	3,434
20 Jan 26	15.20000 -0.15	15.30	15.00	15.30	7,213
19 Jan 26	15.35000 +0.10	15.40	15.00	15.25	26,130
16 Jan 26	15.25000 +0.05	15.25	15.20	15.20	17,062
15 Jan 26	15.20000 +0.00	15.20	15.20	15.20	1,521
14 Jan 26	15.20000 +0.00	15.20	15.10	15.15	8,668
13 Jan 26	15.20000 +0.00	15.20	15.05	15.10	3,635
12 Jan 26	15.20000 +0.00	15.20	14.95	15.15	6,501
09 Jan 26	15.20000 +0.00	15.20	14.80	15.15	5,595
08 Jan 26	15.20000 +0.10	15.20	14.90	15.20	4,314
07 Jan 26	15.10000 +0.30	15.20	14.85	14.85	3,566
06 Jan 26	14.80000 -0.20	15.00	14.80	14.90	4,950
05 Jan 26	15.00000 +0.10	15.10	14.80	14.80	12,161
02 Jan 26	14.90000 -0.30	15.50	14.80	15.10	25,582
30 Dec 25	15.20000 +0.25	15.20	14.70	15.00	6,578
29 Dec 25	14.95000 +0.15	15.00	14.60	14.60	2,242
23 Dec 25	14.80000 -0.10	15.15	14.60	14.95	5,149
22 Dec 25	14.90000 +0.00	15.05	14.85	15.05	1,143
19 Dec 25	14.90000 -0.10	15.00	14.80	14.80	576
18 Dec 25	15.00000 +0.00	15.00	15.00	15.00	9,182
17 Dec 25	15.00000 +0.00	15.00	15.00	15.00	7,472
16 Dec 25	15.00000 -0.15	15.20	15.00	15.20	559
15 Dec 25	15.15000 +0.00	15.15	15.15	15.15	1,342
12 Dec 25	15.15000 +0.30	15.20	14.80	15.00	3,100
11 Dec 25	14.85000 -0.05	15.10	14.85	15.10	1,738
10 Dec 25	14.90000 +0.05	15.10	14.90	15.00	1,093
09 Dec 25	14.85000 -0.10	15.20	14.85	15.20	391
08 Dec 25	14.95000 -0.25	15.15	14.95	15.15	529
05 Dec 25	15.20000 +0.35	15.20	14.80	15.20	3,233
04 Dec 25	14.85000 -0.35	15.05	14.80	15.00	1,264
03 Dec 25	15.20000 +0.25	15.20	14.90	15.15	312
02 Dec 25	14.95000 -0.20	15.20	14.90	15.10	1,579
01 Dec 25	15.15000 +0.20	15.20	15.00	15.15	3,578
28 Nov 25	14.95000 -0.10	15.05	14.90	15.05	3,124
27 Nov 25	15.05000 +0.05	15.05	14.80	14.80	974
26 Nov 25	15.00000 +0.00	15.00	15.00	15.00	0
25 Nov 25	15.00000 -0.20	15.15	15.00	15.15	49
24 Nov 25	15.20000 +0.25	15.20	14.95	15.15	1,404
21 Nov 25	14.95000 +0.05	15.15	14.85	15.15	3,626
20 Nov 25	14.90000 +0.05	15.00	14.90	14.90	1,392
19 Nov 25	14.85000 -0.05	15.15	14.85	14.85	1,477
18 Nov 25	14.90000 -0.10	15.05	14.90	15.05	794
17 Nov 25	15.00000 +0.00	15.15	14.95	15.15	737
14 Nov 25	15.00000 -0.10	15.20	15.00	15.05	5,146
13 Nov 25	15.10000 +0.00	15.10	15.10	15.10	2,086
12 Nov 25	15.10000 +0.15	15.15	14.90	15.05	3,000
11 Nov 25	14.95000 +0.00	15.20	14.85	14.95	5,773
10 Nov 25	14.95000 +0.00	15.00	14.95	15.00	300
07 Nov 25	14.95000 +0.00	14.95	14.95	14.95	1,822
06 Nov 25	14.95000 +0.15	14.95	14.80	14.90	1,277
05 Nov 25	14.80000 -0.15	14.85	14.80	14.85	743
04 Nov 25	14.95000 -0.15	15.05	14.85	14.95	3,269
03 Nov 25	15.10000 +0.20	15.10	14.80	14.95	5,921
31 Oct 25	14.90000 -0.30	15.05	14.90	15.05	8,956
30 Oct 25	15.20000 +0.05	15.20	15.00	15.05	4,873
29 Oct 25	15.15000 +0.05	15.20	15.05	15.15	1,881
28 Oct 25	15.10000 -0.10	15.25	15.10	15.20	1,547
27 Oct 25	15.20000 +0.00	15.35	15.10	15.25	1,815
24 Oct 25	15.20000 +0.05	15.25	15.10	15.15	1,095
23 Oct 25	15.15000 -0.05	15.40	15.10	15.10	2,396
22 Oct 25	15.20000 -0.15	15.25	15.00	15.15	2,825
21 Oct 25	15.35000 -0.05	15.45	15.30	15.45	440
20 Oct 25	15.40000 +0.20	15.40	15.20	15.20	735
17 Oct 25	15.20000 -0.60	15.90	15.20	15.90	1,998
16 Oct 25	15.80000 +0.45	15.80	15.25	15.40	2,921
15 Oct 25	15.35000 -0.10	15.60	15.15	15.45	3,994
14 Oct 25	15.45000 +0.15	15.50	15.05	15.05	1,451
13 Oct 25	15.30000 +0.10	15.45	15.20	15.40	4,063
10 Oct 25	15.20000 +0.00	15.25	15.20	15.25	1,345
09 Oct 25	15.20000 -0.05	15.25	15.20	15.25	88
08 Oct 25	15.25000 +0.00	15.25	15.25	15.25	3,380
07 Oct 25	15.25000 +0.10	15.35	14.90	15.35	6,413
06 Oct 25	15.15000 +0.00	15.15	15.15	15.15	2,097
03 Oct 25	15.15000 -0.35	15.50	15.15	15.50	783
02 Oct 25	15.50000 +0.15	15.50	15.00	15.35	5,182
01 Oct 25	15.35000 -0.15	15.45	15.30	15.45	1,001
30 Sep 25	15.50000 +0.00	15.50	15.50	15.50	1,389
29 Sep 25	15.50000 -0.05	15.65	15.30	15.55	2,203
26 Sep 25	15.55000 +0.45	15.55	14.85	15.10	5,921
25 Sep 25	15.10000 +0.00	15.10	14.90	15.10	931
24 Sep 25	15.10000 +0.05	15.10	14.95	15.00	1,757
23 Sep 25	15.05000 -0.05	15.15	14.90	15.15	1,079
22 Sep 25	15.10000 +0.00	15.10	15.10	15.10	1,636
19 Sep 25	15.10000 -0.20	15.25	15.10	15.20	743
18 Sep 25	15.30000 +0.00	15.50	15.30	15.40	2,165
17 Sep 25	15.30000 +0.00	15.45	15.30	15.45	2,245
16 Sep 25	15.30000 +0.00	15.55	15.30	15.50	1,337
15 Sep 25	15.30000 +0.00	15.45	15.20	15.40	2,700
12 Sep 25	15.30000 -0.05	15.50	15.30	15.40	1,249
11 Sep 25	15.35000 +0.15	15.50	15.25	15.45	4,216
10 Sep 25	15.20000 -0.60	15.80	15.10	15.80	3,194
09 Sep 25	15.80000 +0.50	15.80	15.55	15.55	905
08 Sep 25	15.30000 +0.00	15.30	15.30	15.30	1,937
05 Sep 25	15.30000 +0.45	15.30	15.00	15.05	2,147
04 Sep 25	14.85000 -0.25	15.40	14.85	15.05	2,847
03 Sep 25	15.10000 +0.10	15.25	14.95	15.25	5,785
02 Sep 25	15.00000 -0.30	15.60	15.00	15.45	4,374
01 Sep 25	15.30000 +0.15	15.55	15.10	15.10	7,054
29 Aug 25	15.15000 +0.15	15.35	15.10	15.30	5,841
28 Aug 25	15.00000 -0.15	15.35	15.00	15.35	5,506
27 Aug 25	15.15000 -0.35	15.45	15.15	15.45	1,628
26 Aug 25	15.50000 +0.00	15.75	15.15	15.45	9,768
25 Aug 25	15.50000 +0.10	15.50	15.30	15.45	1,688
22 Aug 25	15.40000 +0.10	15.50	15.25	15.25	2,367
21 Aug 25	15.30000 +0.15	15.40	15.10	15.30	5,747
20 Aug 25	15.15000 +0.00	15.30	14.90	14.90	3,428
19 Aug 25	15.15000 +0.30	15.20	15.05	15.05	4,472
18 Aug 25	14.85000 +0.05	15.05	14.60	15.00	5,261
15 Aug 25	14.80000 +0.00	15.10	14.60	15.10	11,406
14 Aug 25	14.80000 +0.00	14.80	14.80	14.80	6,959
13 Aug 25	14.80000 -0.30	15.10	14.80	15.10	3,517
12 Aug 25	15.10000 +0.00	15.25	15.00	15.05	4,963
11 Aug 25	15.10000 -0.20	15.30	14.95	15.30	5,856
08 Aug 25	15.30000 +0.25	15.35	15.15	15.25	2,304
07 Aug 25	15.05000 +0.05	15.25	14.95	15.00	9,955
06 Aug 25	15.00000 +0.00	15.20	14.70	15.20	2,798
05 Aug 25	15.00000 +0.00	15.10	14.85	15.00	5,284
04 Aug 25	15.00000 -0.10	15.25	15.00	15.25	5,699
01 Aug 25	15.10000 -0.20	15.40	14.90	15.40	10,767
31 Jul 25	15.30000 -0.10	15.55	15.25	15.55	3,857
30 Jul 25	15.40000 -0.15	15.65	15.25	15.55	8,987
29 Jul 25	15.55000 -0.20	15.80	15.55	15.65	10,093
28 Jul 25	15.75000 +0.25	15.85	15.70	15.75	5,364
25 Jul 25	15.50000 -0.25	15.85	15.50	15.85	7,888
24 Jul 25	15.75000 +0.15	15.85	15.60	15.60	8,055
23 Jul 25	15.60000 +0.00	15.60	15.60	15.60	8,460
22 Jul 25	15.60000 -0.15	15.95	15.60	15.80	8,620
21 Jul 25	15.75000 +0.00	15.75	15.75	15.75	6,130
18 Jul 25	15.75000 +0.10	16.00	15.70	15.70	5,925
17 Jul 25	15.65000 -0.05	16.15	15.55	16.15	12,812
16 Jul 25	15.70000 +0.00	15.70	15.70	15.70	10,645
15 Jul 25	15.70000 -0.30	16.15	15.65	16.15	8,821
14 Jul 25	16.00000 -0.75	16.90	15.75	16.50	17,647
11 Jul 25	16.75000 -0.10	16.85	16.70	16.85	1,507
10 Jul 25	16.85000 -0.05	16.95	16.70	16.80	7,188
09 Jul 25	16.90000 +0.40	16.95	16.35	16.40	8,957
08 Jul 25	16.50000 -0.55	17.15	16.50	16.95	15,787
07 Jul 25	17.05000 +0.50	17.20	16.50	16.50	28,564
04 Jul 25	16.55000 -0.05	16.55	16.45	16.55	2,845
03 Jul 25	16.60000 +0.45	16.65	16.30	16.30	5,314
02 Jul 25	16.15000 -0.15	16.35	16.00	16.25	7,081
01 Jul 25	16.30000 +0.00	16.30	16.30	16.30	6,267
30 Jun 25	16.30000 +0.00	16.30	16.30	16.30	7,598
27 Jun 25	16.30000 +0.10	16.50	16.20	16.40	1,370
26 Jun 25	16.20000 -0.25	16.75	16.15	16.75	5,887
25 Jun 25	16.45000 +0.35	16.80	16.00	16.05	8,303
24 Jun 25	16.10000 +0.70	16.20	15.05	15.05	12,341
23 Jun 25	15.40000 -0.45	16.05	15.40	16.05	22,177
20 Jun 25	15.85000 -0.20	16.20	15.85	16.05	13,620
19 Jun 25	16.05000 -0.30	16.35	16.05	16.20	15,150
18 Jun 25	16.35000 -1.40	17.90	16.00	17.90	13,556
17 Jun 25	17.75000 -1.15	19.00	17.60	18.85	19,418
16 Jun 25	18.90000 -0.05	19.10	18.80	19.05	1,602
13 Jun 25	18.95000 -0.35	19.15	18.55	19.15	6,452
12 Jun 25	19.30000 -0.05	19.40	19.15	19.30	5,445
11 Jun 25	19.35000 +0.15	19.45	19.15	19.15	2,157
10 Jun 25	19.20000 +0.30	19.30	18.80	18.85	7,962
09 Jun 25	18.90000 +0.00	18.90	18.90	18.90	1,040
06 Jun 25	18.90000 +0.10	18.90	18.55	18.85	6,095
05 Jun 25	18.80000 +0.00	18.80	18.80	18.80	12,604
04 Jun 25	18.80000 +0.20	18.95	18.50	18.80	8,701
03 Jun 25	18.60000 -1.25	19.75	18.60	19.75	11,015
02 Jun 25	19.85000 -0.55	20.00	19.80	19.95	7,649
30 May 25	20.40000 -0.80	21.00	19.90	21.00	9,199
29 May 25	21.20000 +0.10	21.20	19.85	20.00	4,766
28 May 25	21.10000 -0.80	22.30	21.00	22.20	17,395
27 May 25	21.90000 +0.50	22.10	21.20	21.60	12,300
26 May 25	21.40000 +0.40	21.50	21.10	21.10	3,309
23 May 25	21.00000 -0.70	21.90	21.00	21.90	4,525
22 May 25	21.70000 -0.10	21.80	21.10	21.60	14,182
21 May 25	21.80000 +0.20	21.80	21.40	21.40	4,944
20 May 25	21.60000 +0.10	21.90	21.30	21.50	8,953
19 May 25	21.50000 -0.20	21.70	21.50	21.70	3,767
16 May 25	21.70000 +0.30	22.00	21.40	21.60	7,897
15 May 25	21.40000 +0.00	21.60	21.30	21.40	8,594
14 May 25	21.40000 +0.20	21.70	21.20	21.60	12,596
13 May 25	21.20000 +0.20	21.90	20.80	21.20	35,489
12 May 25	21.00000 +0.00	21.20	20.80	21.00	14,238
09 May 25	21.00000 +0.20	21.00	20.70	21.00	10,870
08 May 25	20.80000 +0.60	21.30	20.30	20.30	16,555
07 May 25	20.20000 -1.90	22.00	20.20	22.00	13,058
06 May 25	22.10000 -0.10	22.50	21.70	22.50	5,855
05 May 25	22.20000 +0.80	22.20	21.60	21.80	12,139
02 May 25	21.40000 -0.30	21.90	21.40	21.50	10,133
30 Apr 25	21.70000 +0.10	21.80	21.40	21.40	10,706
29 Apr 25	21.60000 -0.20	22.40	21.60	22.10	18,536
28 Apr 25	21.80000 +0.70	22.10	21.30	21.40	26,735
25 Apr 25	21.10000 -0.60	21.70	21.10	21.70	10,788
24 Apr 25	21.70000 +1.40	22.20	21.00	21.00	19,801
23 Apr 25	20.30000 +0.50	20.90	20.10	20.30	19,128
22 Apr 25	19.80000 +0.40	20.30	19.35	19.40	26,652
17 Apr 25	19.40000 +0.10	19.45	19.20	19.30	7,377
16 Apr 25	19.30000 -0.20	19.50	19.05	19.05	17,038
15 Apr 25	19.50000 +0.25	19.60	19.10	19.45	17,687
14 Apr 25	19.25000 +1.20	19.45	18.45	18.60	31,154
11 Apr 25	18.05000 -0.35	18.25	17.95	18.20	4,716
10 Apr 25	18.40000 +0.55	18.40	17.85	17.90	5,075
09 Apr 25	17.85000 +0.20	18.00	17.30	17.60	6,769
08 Apr 25	17.65000 +1.55	18.10	16.60	16.60	31,530
07 Apr 25	16.10000 -0.70	16.55	15.80	16.50	4,201
04 Apr 25	16.80000 -0.50	17.40	16.60	17.40	5,755
03 Apr 25	17.30000 -0.55	17.70	17.00	17.55	6,651
02 Apr 25	17.85000 -0.30	18.10	17.85	18.05	5,511
01 Apr 25	18.15000 +0.25	18.20	18.00	18.00	11,389
31 Mar 25	17.90000 -0.20	18.00	17.70	17.90	5,357
28 Mar 25	18.10000 +0.20	18.15	17.90	17.90	4,790
27 Mar 25	17.90000 -0.05	18.00	17.70	17.80	7,325
26 Mar 25	17.95000 +0.55	18.00	17.55	17.55	6,779
25 Mar 25	17.40000 +0.10	17.50	17.30	17.30	13,234
24 Mar 25	17.30000 +0.10	17.35	16.95	17.35	10,857
21 Mar 25	17.20000 -0.15	17.45	17.15	17.25	4,954
20 Mar 25	17.35000 +0.20	17.50	17.35	17.35	5,366
19 Mar 25	17.15000 +0.10	17.55	17.15	17.30	4,700
18 Mar 25	17.05000 -0.40	17.45	16.85	17.30	14,746
17 Mar 25	17.45000 -0.05	17.55	17.45	17.55	7,972
14 Mar 25	17.50000 +0.15	17.55	17.25	17.35	4,497
13 Mar 25	17.35000 +0.15	17.55	17.25	17.30	2,168
12 Mar 25	17.20000 +0.00	17.40	17.05	17.05	4,227
11 Mar 25	17.20000 +0.30	17.25	17.20	17.20	4,392
10 Mar 25	16.90000 +0.05	17.30	16.70	17.30	7,185
07 Mar 25	16.85000 -0.15	17.05	16.50	17.00	5,902
06 Mar 25	17.00000 +0.60	17.00	16.50	16.50	6,732
05 Mar 25	16.40000 +0.45	16.50	16.20	16.20	3,386
04 Mar 25	15.95000 -0.15	16.30	15.95	16.10	2,307
03 Mar 25	16.10000 -0.30	16.85	16.10	16.60	4,997
28 Feb 25	16.40000 +0.20	16.45	16.20	16.45	1,977
27 Feb 25	16.20000 +0.00	16.50	16.20	16.20	2,127
26 Feb 25	16.20000 -0.20	16.40	16.20	16.35	6,828
25 Feb 25	16.40000 +0.20	16.45	16.30	16.35	1,938
24 Feb 25	16.20000 +0.05	16.35	16.00	16.30	4,828
21 Feb 25	16.15000 -0.40	16.40	16.15	16.30	4,117
20 Feb 25	16.55000 +0.35	16.75	16.25	16.25	8,013
19 Feb 25	16.20000 -0.20	16.40	16.20	16.25	4,974
18 Feb 25	16.40000 +0.15	16.40	16.25	16.25	1,871
17 Feb 25	16.25000 -0.05	16.50	16.20	16.50	3,047
14 Feb 25	16.30000 -0.05	16.50	16.30	16.30	2,892
13 Feb 25	16.35000 +0.00	16.50	16.35	16.50	2,505
12 Feb 25	16.35000 +0.05	16.35	16.20	16.30	2,482
11 Feb 25	16.30000 +0.05	16.35	16.25	16.30	3,754
10 Feb 25	16.25000 -0.05	16.50	16.15	16.45	4,253
07 Feb 25	16.30000 +0.05	16.50	16.25	16.40	2,722
06 Feb 25	16.25000 +0.10	16.30	16.20	16.30	2,752
05 Feb 25	16.15000 +0.10	16.20	16.00	16.20	3,599
04 Feb 25	16.05000 -0.15	16.25	16.00	16.15	2,729
03 Feb 25	16.20000 +0.05	16.45	16.15	16.45	6,713
31 Jan 25	16.15000 -0.15	16.45	16.15	16.20	3,707
30 Jan 25	16.30000 -0.10	16.50	16.30	16.45	2,053
29 Jan 25	16.40000 +0.05	16.45	16.30	16.45	2,341
28 Jan 25	16.35000 +0.15	16.40	16.10	16.10	3,444
27 Jan 25	16.20000 -0.25	16.25	15.85	15.85	5,352
24 Jan 25	16.45000 +0.35	16.45	16.20	16.20	4,519
23 Jan 25	16.10000 +0.10	16.35	15.80	16.20	6,590
22 Jan 25	16.00000 -0.05	16.20	15.95	16.00	3,378
21 Jan 25	16.05000 -0.45	16.65	16.05	16.50	9,767
20 Jan 25	16.50000 -0.25	16.85	16.35	16.85	2,961
17 Jan 25	16.75000 -0.10	17.00	16.70	16.85	1,651
16 Jan 25	16.85000 -0.15	17.00	16.85	16.95	1,151
15 Jan 25	17.00000 +0.90	17.00	16.25	16.25	937
14 Jan 25	16.10000 +0.10	16.25	16.00	16.10	2,801
13 Jan 25	16.00000 -0.25	16.40	15.95	15.95	3,358
10 Jan 25	16.25000 +0.05	16.35	16.20	16.25	2,280
09 Jan 25	16.20000 -0.55	16.40	16.20	16.30	2,721
08 Jan 25	16.75000 +0.20	16.75	16.60	16.65	4,480
07 Jan 25	16.55000 -0.15	16.80	16.20	16.70	3,595
06 Jan 25	16.70000 +0.40	16.95	16.55	16.55	5,202
03 Jan 25	16.30000 +0.40	16.30	16.00	16.20	3,064
02 Jan 25	15.90000 +0.05	16.30	15.20	15.90	11,605
30 Dec 24	15.85000 +0.15	16.20	15.65	15.65	4,135
27 Dec 24	15.70000 +0.05	15.80	15.20	15.55	24,675
23 Dec 24	15.65000 -0.45	16.20	15.40	16.20	5,594
20 Dec 24	16.10000 -0.05	16.20	16.05	16.20	6,672
19 Dec 24	16.15000 -0.10	16.20	16.15	16.20	896
18 Dec 24	16.25000 +0.00	16.25	16.20	16.25	2,623
17 Dec 24	16.25000 +0.00	16.25	16.25	16.25	1,297
16 Dec 24	16.25000 -0.25	16.85	16.20	16.85	987
13 Dec 24	16.50000 +0.25	16.60	16.35	16.40	1,952
12 Dec 24	16.25000 +0.05	16.25	16.15	16.20	2,792
11 Dec 24	16.20000 -0.35	16.90	16.20	16.55	6,661
10 Dec 24	16.55000 -0.05	16.65	16.50	16.65	3,025
09 Dec 24	16.60000 +0.40	16.70	16.25	16.25	2,445
06 Dec 24	16.20000 -0.05	16.20	16.00	16.00	1,476
05 Dec 24	16.25000 +0.45	16.25	15.65	15.75	5,331
04 Dec 24	15.80000 -0.05	16.05	15.80	16.05	4,888
03 Dec 24	15.85000 -0.65	16.55	15.85	16.55	2,792
02 Dec 24	16.50000 +0.00	16.55	16.30	16.30	1,507
29 Nov 24	16.50000 -0.05	16.60	16.50	16.55	1,059
28 Nov 24	16.55000 -0.40	16.90	16.45	16.90	1,965
27 Nov 24	16.95000 +0.15	16.95	16.80	16.90	804
26 Nov 24	16.80000 -0.25	16.80	16.60	16.65	1,900
25 Nov 24	17.05000 +0.35	17.05	16.70	16.70	353
22 Nov 24	16.70000 +0.40	16.70	16.50	16.60	1,076
21 Nov 24	16.30000 +0.10	16.70	16.30	16.50	3,133
20 Nov 24	16.20000 +0.40	16.35	16.00	16.00	2,069
19 Nov 24	15.80000 -0.10	16.25	15.70	16.25	2,527
18 Nov 24	15.90000 +0.05	16.65	15.55	15.90	5,908
15 Nov 24	15.85000 -0.10	16.10	15.70	16.10	2,050
14 Nov 24	15.95000 -0.35	16.20	15.80	16.05	5,545
13 Nov 24	16.30000 -0.05	16.45	16.05	16.40	1,890
12 Nov 24	16.35000 +0.60	17.50	15.95	15.95	8,752
11 Nov 24	15.75000 +0.00	15.85	15.60	15.60	2,467
08 Nov 24	15.75000 -0.05	15.75	15.35	15.35	4,933
07 Nov 24	15.80000 -0.20	16.30	15.75	16.30	8,759
06 Nov 24	16.00000 -0.20	16.25	15.80	16.25	1,363
05 Nov 24	16.20000 +1.00	16.20	15.30	15.30	3,134
04 Nov 24	15.20000 -0.60	15.80	15.20	15.60	3,770
01 Nov 24	15.80000 -0.30	16.05	15.55	16.05	6,607
31 Oct 24	16.10000 -0.30	17.00	16.00	16.40	9,777
30 Oct 24	16.40000 -0.20	16.85	16.35	16.85	2,110
29 Oct 24	16.60000 +0.00	16.60	16.60	16.60	1,207
28 Oct 24	16.60000 +0.10	16.85	16.40	16.45	1,429
25 Oct 24	16.50000 -0.40	16.95	16.50	16.95	3,021
24 Oct 24	16.90000 +0.20	16.90	16.65	16.70	786
23 Oct 24	16.70000 -0.20	16.95	16.70	16.90	2,177
22 Oct 24	16.90000 +0.10	16.90	16.70	16.80	914
21 Oct 24	16.80000 +0.05	16.80	16.50	16.50	1,925
18 Oct 24	16.75000 -0.25	16.80	16.55	16.80	953
17 Oct 24	17.00000 -0.20	17.10	16.70	17.00	4,070
16 Oct 24	17.20000 +0.10	17.20	16.60	17.10	2,049
15 Oct 24	17.10000 +0.00	17.10	17.00	17.00	236
14 Oct 24	17.10000 -0.30	17.10	17.00	17.00	1,047
11 Oct 24	17.40000 +0.25	17.40	17.15	17.15	247
10 Oct 24	17.15000 -0.40	17.85	17.00	17.85	2,105
09 Oct 24	17.55000 +0.15	17.55	17.40	17.45	1,208
08 Oct 24	17.40000 -0.45	17.50	17.40	17.45	1,593
07 Oct 24	17.85000 +0.05	18.00	17.80	17.90	974
04 Oct 24	17.80000 -0.10	17.90	17.80	17.90	1,141
03 Oct 24	17.90000 -0.10	18.00	17.80	18.00	915
02 Oct 24	18.00000 +0.65	18.00	17.45	17.45	2,167
01 Oct 24	17.35000 -0.65	18.00	17.25	18.00	2,384
30 Sep 24	18.00000 +0.10	18.00	17.70	18.00	1,759
27 Sep 24	17.90000 +0.15	17.90	17.60	17.60	1,118
26 Sep 24	17.75000 -0.25	18.10	17.60	18.10	1,356
25 Sep 24	18.00000 +0.00	18.00	17.90	18.00	674
24 Sep 24	18.00000 -0.15	18.20	17.80	17.85	1,169
23 Sep 24	18.15000 +0.20	18.15	17.90	17.95	1,942
20 Sep 24	17.95000 +0.35	17.95	17.35	17.75	2,471
18 Sep 24	17.60000 -0.05	17.95	17.60	17.95	3,362
17 Sep 24	17.65000 +0.15	18.00	17.50	17.95	2,616
16 Sep 24	17.50000 -0.45	17.95	17.50	17.95	4,825
13 Sep 24	17.95000 +0.20	18.10	17.75	17.75	1,255
12 Sep 24	17.75000 +0.00	18.15	17.75	17.95	2,481
11 Sep 24	17.75000 +0.00	17.75	17.75	17.75	678
10 Sep 24	17.75000 -0.40	18.10	17.55	18.10	4,109
09 Sep 24	18.15000 +0.15	18.15	18.00	18.05	1,569
06 Sep 24	18.00000 -0.10	18.20	17.75	18.20	1,612
05 Sep 24	18.10000 +0.20	18.20	18.00	18.20	1,344
04 Sep 24	17.90000 -0.20	18.20	17.85	18.05	3,742
03 Sep 24	18.10000 -0.15	18.30	17.90	18.25	1,678
02 Sep 24	18.25000 +1.10	18.50	17.80	17.85	6,695
30 Aug 24	17.15000 -0.45	18.20	17.15	17.75	5,951
29 Aug 24	17.60000 -0.45	17.95	17.45	17.95	2,447
28 Aug 24	18.05000 -0.05	18.10	17.90	18.10	1,627
27 Aug 24	18.10000 +0.00	18.10	17.95	18.10	4,542
26 Aug 24	18.10000 +0.35	18.30	17.80	17.80	7,123
23 Aug 24	17.75000 +0.55	17.80	17.30	17.30	2,416
22 Aug 24	17.20000 +0.05	17.60	17.20	17.30	3,984
21 Aug 24	17.15000 -0.60	18.35	17.15	17.55	6,595
20 Aug 24	17.75000 +0.25	17.80	17.50	17.70	2,659
19 Aug 24	17.50000 +0.20	17.70	17.50	17.70	707
16 Aug 24	17.30000 -0.30	17.70	17.30	17.60	1,335
15 Aug 24	17.60000 -0.10	17.75	17.35	17.75	3,134
14 Aug 24	17.70000 +0.00	17.70	17.05	17.70	3,587
13 Aug 24	17.70000 +0.35	17.70	17.00	17.20	2,928
12 Aug 24	17.35000 +0.05	17.40	16.90	16.90	3,027
09 Aug 24	17.30000 +0.10	17.30	16.95	16.95	1,118
08 Aug 24	17.20000 +1.10	17.20	16.40	16.70	3,664
07 Aug 24	16.10000 +0.40	16.30	15.90	15.95	2,813
06 Aug 24	15.70000 +0.25	16.00	15.60	15.60	3,097
05 Aug 24	15.45000 -1.20	16.20	14.75	16.15	4,322
02 Aug 24	16.65000 -0.60	17.25	16.40	17.00	4,163
01 Aug 24	17.25000 -0.05	17.45	17.00	17.45	2,207
31 Jul 24	17.30000 -0.05	17.55	17.30	17.35	1,325
30 Jul 24	17.35000 -0.15	17.60	17.20	17.60	1,894
29 Jul 24	17.50000 -0.05	17.65	17.45	17.45	2,953
26 Jul 24	17.55000 +0.80	17.65	16.70	16.70	4,991
25 Jul 24	16.75000 +0.00	16.80	16.75	16.80	1,400
24 Jul 24	16.75000 -0.10	16.80	16.65	16.80	279
23 Jul 24	16.85000 +0.10	16.85	16.45	16.75	4,273
22 Jul 24	16.75000 +0.55	16.85	16.20	16.20	3,282
19 Jul 24	16.20000 +0.00	16.40	16.20	16.30	2,630
18 Jul 24	16.20000 -0.25	16.35	16.20	16.30	1,432
17 Jul 24	16.45000 -0.20	16.65	16.45	16.65	4,529
16 Jul 24	16.65000 -0.25	16.85	16.65	16.85	2,968
15 Jul 24	16.90000 +0.30	17.00	16.45	16.80	17,640
12 Jul 24	16.60000 -0.10	16.80	16.60	16.80	1,016
11 Jul 24	16.70000 -0.35	17.30	16.70	17.30	2,511
10 Jul 24	17.05000 +0.35	17.20	16.75	16.90	2,028
09 Jul 24	16.70000 -0.75	17.40	16.70	17.40	3,407
08 Jul 24	17.45000 +0.05	17.50	17.15	17.50	2,927
05 Jul 24	17.40000 +0.15	17.45	17.20	17.45	1,659
04 Jul 24	17.25000 +0.15	17.50	17.15	17.20	3,725
03 Jul 24	17.10000 +0.60	17.15	16.70	16.75	2,095
02 Jul 24	16.50000 -0.20	16.85	16.50	16.80	983
01 Jul 24	16.70000 -0.05	17.10	16.70	16.90	2,223
28 Jun 24	16.75000 +0.40	16.75	16.60	16.60	75
27 Jun 24	16.35000 +0.00	16.45	16.35	16.35	961
26 Jun 24	16.35000 -0.15	16.60	16.30	16.50	4,033
25 Jun 24	16.50000 +0.35	16.50	16.10	16.10	1,899
24 Jun 24	16.15000 +0.15	16.15	15.80	16.15	1,858
21 Jun 24	16.00000 -0.25	16.25	16.00	16.00	1,578
20 Jun 24	16.25000 -0.05	16.35	16.00	16.35	4,349
19 Jun 24	16.30000 -0.45	16.80	16.05	16.80	3,358
18 Jun 24	16.75000 -0.30	17.15	16.75	17.10	2,529
17 Jun 24	17.05000 +0.20	17.15	16.85	16.85	1,803
14 Jun 24	16.85000 -0.05	16.95	16.85	16.90	2,296
13 Jun 24	16.90000 -0.35	17.10	16.90	17.05	2,599
12 Jun 24	17.25000 +0.15	17.50	17.25	17.35	1,402
11 Jun 24	17.10000 -0.10	17.15	17.05	17.05	2,450
10 Jun 24	17.20000 -0.35	17.60	17.00	17.55	4,275
07 Jun 24	17.55000 -0.15	17.95	17.40	17.95	4,361
06 Jun 24	17.70000 +0.70	17.70	17.00	17.00	2,906
05 Jun 24	17.00000 +0.10	17.50	16.90	17.10	4,210
04 Jun 24	16.90000 -0.20	17.50	16.90	17.50	2,083
03 Jun 24	17.10000 +0.20	17.90	17.05	17.90	6,369
31 May 24	16.90000 +0.00	17.50	16.90	17.15	1,941
30 May 24	16.90000 -0.70	17.20	16.25	16.25	10,585
29 May 24	17.60000 +0.35	18.00	17.30	17.75	11,932
28 May 24	17.25000 +0.15	17.70	17.00	17.50	4,237
27 May 24	17.10000 -0.50	18.15	17.10	18.15	8,722
24 May 24	17.60000 -0.05	17.75	17.60	17.65	202
23 May 24	17.65000 +0.05	18.00	17.60	17.60	3,439
22 May 24	17.60000 +0.00	18.10	17.40	17.70	8,068
21 May 24	17.60000 -0.10	18.10	17.55	18.10	6,672
20 May 24	17.70000 -0.15	18.30	17.70	18.00	3,644
17 May 24	17.85000 +0.10	18.20	17.75	17.90	3,647
16 May 24	17.75000 +0.40	18.00	17.45	17.80	3,506
15 May 24	17.35000 +0.05	17.60	17.20	17.50	1,317
14 May 24	17.30000 +0.20	17.35	16.80	16.80	2,848
13 May 24	17.10000 +0.40	17.40	16.80	17.25	1,687
10 May 24	16.70000 -0.55	17.20	16.70	16.95	3,141
09 May 24	17.25000 +0.25	17.35	17.20	17.20	310
08 May 24	17.00000 +0.25	17.20	16.60	16.60	2,465
07 May 24	16.75000 +0.10	17.10	16.60	16.60	2,906
06 May 24	16.65000 +0.10	16.70	16.45	16.65	2,359
03 May 24	16.55000 -0.45	17.00	16.55	17.00	6,478
02 May 24	17.00000 +1.20	17.10	16.05	16.10	3,871
30 Apr 24	15.80000 -0.05	16.15	15.80	16.05	1,535
29 Apr 24	15.85000 -0.15	16.45	15.85	16.30	2,409
26 Apr 24	16.00000 +0.20	16.10	15.80	15.85	3,829
25 Apr 24	15.80000 +0.20	15.80	15.45	15.75	13
24 Apr 24	15.60000 +0.15	16.00	15.50	15.50	4,433
23 Apr 24	15.45000 +0.00	15.45	15.35	15.45	2,433
22 Apr 24	15.45000 -0.40	15.55	15.45	15.45	2,272
19 Apr 24	15.85000 +0.35	15.85	15.55	15.55	674
18 Apr 24	15.50000 +0.05	16.00	15.50	15.60	4,638
17 Apr 24	15.45000 +0.10	15.50	15.40	15.40	455
16 Apr 24	15.35000 -0.55	15.75	15.25	15.75	1,242
15 Apr 24	15.90000 +0.15	16.00	15.40	15.85	3,351
12 Apr 24	15.75000 +0.15	16.00	15.75	15.80	1,207
11 Apr 24	15.60000 -0.20	15.80	15.60	15.80	11,095
10 Apr 24	15.80000 +0.10	15.90	15.60	15.90	780
09 Apr 24	15.70000 +0.60	15.90	15.05	15.05	6,523
08 Apr 24	15.10000 +0.00	15.55	14.95	15.00	6,805
05 Apr 24	15.10000 +0.60	15.10	14.15	14.30	22,432
04 Apr 24	14.50000 -0.45	15.15	14.50	15.00	26,503
03 Apr 24	14.95000 -0.05	15.40	14.90	15.00	12,837
02 Apr 24	15.00000 +0.20	15.35	14.70	15.10	6,703
28 Mar 24	14.80000 -0.10	15.00	14.50	14.50	5,996
27 Mar 24	14.90000 -0.40	15.15	14.45	15.15	6,473
26 Mar 24	15.30000 +1.20	15.30	14.20	14.20	5,002
25 Mar 24	14.10000 +0.05	14.50	13.70	14.30	22,812
22 Mar 24	14.05000 +0.35	14.55	13.80	13.80	46,893
21 Mar 24	13.70000 +0.35	13.70	13.70	13.70	63
19 Mar 24	13.35000 -0.75	13.90	13.25	13.90	2,825
18 Mar 24	14.10000 +0.40	14.10	14.10	14.10	122
15 Mar 24	13.70000 -0.45	14.30	13.60	14.30	1,516
14 Mar 24	14.15000 +0.15	14.15	13.90	14.00	717
13 Mar 24	14.00000 +0.35	14.00	13.70	13.70	2,966
12 Mar 24	13.65000 -0.05	13.70	13.60	13.60	2,433
11 Mar 24	13.70000 +0.15	13.70	13.55	13.70	2,376
08 Mar 24	13.55000 -0.20	13.75	13.55	13.75	3,187
07 Mar 24	13.75000 +0.10	13.80	13.70	13.80	600
06 Mar 24	13.65000 -0.20	13.85	13.60	13.85	2,943
05 Mar 24	13.85000 +0.20	13.85	13.85	13.85	676
04 Mar 24	13.65000 -0.45	14.10	13.65	14.10	2,856
01 Mar 24	14.10000 -0.30	14.55	13.95	14.55	2,355
29 Feb 24	14.40000 -0.50	14.75	14.20	14.60	2,076
28 Feb 24	14.90000 +0.60	14.95	14.60	14.95	758
27 Feb 24	14.30000 -0.50	15.30	14.00	15.30	6,979
26 Feb 24	14.80000 -0.40	15.30	14.80	15.15	3,459
23 Feb 24	15.20000 -0.05	15.25	15.05	15.20	1,211
22 Feb 24	15.25000 +1.45	15.25	14.15	14.30	2,681
21 Feb 24	13.80000 +0.40	13.80	13.50	13.50	3,443
20 Feb 24	13.40000 -0.25	13.55	13.20	13.20	2,585
19 Feb 24	13.65000 -0.05	14.00	13.20	13.70	6,202
16 Feb 24	13.70000 -0.25	14.00	13.30	14.00	5,912
15 Feb 24	13.95000 -0.05	14.10	13.60	14.05	6,386
14 Feb 24	14.00000 -0.55	14.40	14.00	14.40	1,043
13 Feb 24	14.55000 -0.45	14.80	14.30	14.65	3,762
12 Feb 24	15.00000 -0.25	15.00	14.60	14.90	2,673
09 Feb 24	15.25000 +0.20	15.30	14.75	14.75	1,111
08 Feb 24	15.05000 +0.20	15.05	14.70	14.85	1,137
07 Feb 24	14.85000 -0.30	15.25	14.65	15.25	6,392
06 Feb 24	15.15000 +0.00	15.25	14.75	14.85	1,397
05 Feb 24	15.15000 -0.45	15.45	14.80	15.40	3,860
02 Feb 24	15.60000 -0.05	15.70	15.60	15.70	20
01 Feb 24	15.65000 +0.15	15.65	15.30	15.65	107
31 Jan 24	15.50000 +0.10	15.60	15.35	15.35	473
30 Jan 24	15.40000 -0.05	15.65	15.25	15.35	1,382
29 Jan 24	15.45000 +0.00	15.65	15.30	15.30	620
26 Jan 24	15.45000 +0.00	15.65	15.10	15.65	5,461
25 Jan 24	15.45000 -0.35	15.60	15.30	15.55	4,490
24 Jan 24	15.80000 +0.00	16.05	15.45	15.80	2,648
23 Jan 24	15.80000 -0.60	16.20	15.60	16.15	4,091
22 Jan 24	16.40000 -0.10	16.50	15.65	16.30	2,237
19 Jan 24	16.50000 +0.00	16.65	16.20	16.20	1,849
18 Jan 24	16.50000 +0.00	16.75	16.20	16.50	1,226
17 Jan 24	16.50000 -0.20	16.50	16.10	16.30	4,892
16 Jan 24	16.70000 +0.50	16.90	16.05	16.05	4,947
15 Jan 24	16.20000 +0.10	16.45	16.00	16.35	6,267
12 Jan 24	16.10000 +0.00	16.10	15.80	15.85	581
11 Jan 24	16.10000 +0.10	16.10	15.85	15.90	1,142
10 Jan 24	16.00000 +0.30	16.30	15.60	15.70	2,777
09 Jan 24	15.70000 +0.05	15.95	15.30	15.70	1,612
08 Jan 24	15.65000 -0.40	16.20	15.45	15.95	3,187
04 Jan 24	16.05000 -0.20	16.20	15.85	16.20	865
03 Jan 24	16.25000 -0.15	16.25	16.00	16.10	267
02 Jan 24	16.40000 +0.15	16.50	16.05	16.50	784
29 Dec 23	16.25000 -0.10	16.25	16.10	16.10	1,032
28 Dec 23	16.35000 +0.00	16.50	15.70	16.45	3,153
27 Dec 23	16.35000 +0.10	16.50	16.05	16.50	2,683
22 Dec 23	16.25000 +0.00	16.50	16.10	16.50	1,154
21 Dec 23	16.25000 +0.00	16.25	16.00	16.15	1,757
20 Dec 23	16.25000 -0.25	16.45	15.90	16.30	1,428
19 Dec 23	16.50000 -0.10	16.50	16.10	16.10	1,404
18 Dec 23	16.60000 +0.45	16.60	15.95	15.95	1,507
15 Dec 23	16.15000 +0.05	16.40	16.10	16.35	759
14 Dec 23	16.10000 +0.70	16.50	15.55	15.75	2,169
13 Dec 23	15.40000 -0.05	15.70	15.30	15.55	3,280
12 Dec 23	15.45000 +0.40	15.75	15.15	15.20	1,656
11 Dec 23	15.05000 -0.95	15.60	14.90	15.60	5,627
08 Dec 23	16.00000 +0.15	16.40	15.15	16.00	3,151
07 Dec 23	15.85000 -1.30	17.25	15.80	17.25	8,217
06 Dec 23	17.15000 +0.15	17.30	17.00	17.25	6
05 Dec 23	17.00000 +0.65	17.00	16.50	16.75	974
04 Dec 23	16.35000 +0.25	16.75	16.35	16.70	1,122
01 Dec 23	16.10000 +0.10	16.70	15.80	16.30	2,934
30 Nov 23	16.00000 -1.10	17.20	15.85	17.00	2,780
29 Nov 23	17.10000 -0.05	17.30	16.95	17.30	264
28 Nov 23	17.15000 -0.25	17.55	17.15	17.55	310
27 Nov 23	17.40000 +0.55	17.40	16.95	17.30	1,255
24 Nov 23	16.85000 -0.30	17.10	16.85	17.10	174
23 Nov 23	17.15000 -0.20	17.55	16.80	17.50	1,069
22 Nov 23	17.35000 +0.60	17.35	16.70	16.80	2,782
21 Nov 23	16.75000 -0.60	17.15	16.75	17.15	1,206
20 Nov 23	17.35000 -0.05	17.60	17.30	17.50	797
17 Nov 23	17.40000 +0.45	17.55	16.90	16.90	936
16 Nov 23	16.95000 +0.15	16.95	16.75	16.75	10
15 Nov 23	16.80000 -0.65	18.45	16.75	18.45	5,378
14 Nov 23	17.45000 +0.20	17.45	17.20	17.40	326
13 Nov 23	17.25000 -0.05	17.30	17.10	17.25	1,061
10 Nov 23	17.30000 +0.45	17.30	16.70	17.00	2,155
09 Nov 23	16.85000 +0.25	16.85	16.60	16.70	3,256
08 Nov 23	16.60000 +0.00	16.60	16.60	16.60	26
07 Nov 23	16.60000 -0.25	16.85	16.55	16.85	215
06 Nov 23	16.85000 +0.10	17.20	16.75	17.20	1,390
03 Nov 23	16.75000 +0.25	16.95	16.30	16.50	1,098
02 Nov 23	16.50000 +0.25	16.50	15.85	16.10	1,033
01 Nov 23	16.25000 +0.60	16.25	15.80	15.80	759
31 Oct 23	15.65000 -0.25	15.85	15.65	15.75	1,574
30 Oct 23	15.90000 -0.20	15.90	15.45	15.90	3,297
27 Oct 23	16.10000 +0.35	16.10	15.55	15.80	1,812
26 Oct 23	15.75000 -0.25	15.95	15.55	15.95	788
25 Oct 23	16.00000 +0.00	16.15	15.80	16.15	1,869
24 Oct 23	16.00000 -0.80	16.50	16.00	16.50	1,498
23 Oct 23	16.80000 +0.10	16.95	16.50	16.95	526
20 Oct 23	16.70000 -0.55	17.00	16.70	16.95	804
19 Oct 23	17.25000 -0.15	17.50	16.65	17.40	1,667
18 Oct 23	17.40000 -0.50	17.60	17.40	17.60	1,002
17 Oct 23	17.90000 +0.15	17.90	17.85	17.85	76
16 Oct 23	17.75000 -0.25	18.30	17.70	18.20	1,244
13 Oct 23	18.00000 +0.10	18.70	18.00	18.00	5,049
12 Oct 23	17.90000 -0.10	17.90	17.80	17.80	485
11 Oct 23	18.00000 -0.10	18.00	17.65	17.85	1,643
10 Oct 23	18.10000 +0.40	18.15	17.65	17.65	2,651
09 Oct 23	17.70000 -0.15	18.25	17.70	17.70	1,481
06 Oct 23	17.85000 -0.55	18.40	17.65	18.15	1,673
05 Oct 23	18.40000 +0.40	18.50	18.05	18.35	1,688
04 Oct 23	18.00000 -0.10	18.20	17.70	17.70	4,242
03 Oct 23	18.10000 -0.20	18.20	18.10	18.20	40
02 Oct 23	18.30000 +0.20	18.50	18.30	18.50	1,587
29 Sep 23	18.10000 +0.40	18.10	17.70	17.70	1,267
28 Sep 23	17.70000 +0.00	17.85	17.70	17.85	86
27 Sep 23	17.70000 +0.40	17.70	17.00	17.30	476
26 Sep 23	17.30000 -1.20	18.50	16.80	18.50	12,324
25 Sep 23	18.50000 +0.35	18.70	18.30	18.55	1,623
22 Sep 23	18.15000 +0.35	18.25	17.65	17.80	8,938
21 Sep 23	17.80000 +0.15	17.80	17.20	17.60	1,689
20 Sep 23	17.65000 +0.30	17.80	17.30	17.30	2,831
19 Sep 23	17.35000 -0.25	17.80	17.35	17.60	1,518
18 Sep 23	17.60000 +0.00	17.85	17.60	17.70	1,490
15 Sep 23	17.60000 -0.20	18.20	17.30	17.90	1,561
13 Sep 23	17.80000 -0.10	17.80	17.45	17.80	2,013
12 Sep 23	17.90000 +0.20	17.95	17.55	17.70	7,479
11 Sep 23	17.70000 -0.10	17.75	17.45	17.75	1,213
08 Sep 23	17.80000 +0.20	17.80	17.60	17.80	2,845
07 Sep 23	17.60000 +0.15	17.80	17.60	17.70	2,546
06 Sep 23	17.45000 +0.10	17.80	17.45	17.75	7,467
05 Sep 23	17.35000 -1.20	18.50	17.35	18.25	6,471
04 Sep 23	18.55000 -0.10	18.60	18.50	18.60	223
01 Sep 23	18.65000 +0.15	18.90	18.50	18.90	57
31 Aug 23	18.50000 -0.10	18.70	18.50	18.50	458
30 Aug 23	18.60000 -0.15	18.70	18.60	18.70	2,175
29 Aug 23	18.75000 +0.20	18.90	18.60	18.60	484
28 Aug 23	18.55000 -0.35	19.10	18.55	19.00	1,013
25 Aug 23	18.90000 +0.05	18.90	18.65	18.85	203
24 Aug 23	18.85000 -0.15	19.00	18.55	19.00	1,429
23 Aug 23	19.00000 -0.10	19.10	19.00	19.00	318
22 Aug 23	19.10000 +0.35	19.10	18.70	18.70	2,526
21 Aug 23	18.75000 -0.35	18.85	18.75	18.85	676
18 Aug 23	19.10000 -0.15	19.25	19.00	19.25	2,645
17 Aug 23	19.25000 +0.10	19.25	19.25	19.25	394
16 Aug 23	19.15000 -0.05	19.30	19.15	19.30	63
15 Aug 23	19.20000 -0.10	19.30	19.00	19.30	2,383
14 Aug 23	19.30000 +0.20	19.30	19.00	19.30	1,922
11 Aug 23	19.10000 +0.20	19.10	18.80	19.00	1,168
10 Aug 23	18.90000 +0.30	19.00	18.35	18.40	5,808
09 Aug 23	18.60000 -0.20	18.65	18.40	18.65	1,147
08 Aug 23	18.80000 +0.00	18.80	18.55	18.60	2,719
07 Aug 23	18.80000 +0.20	18.85	18.55	18.85	3,222
04 Aug 23	18.60000 -0.30	19.05	18.55	18.90	6,790
03 Aug 23	18.90000 +0.30	18.90	18.55	18.90	2,380
02 Aug 23	18.60000 -0.45	19.00	18.20	19.00	3,843
01 Aug 23	19.05000 +0.00	19.10	18.90	19.00	1,670
31 Jul 23	19.05000 +0.15	19.35	18.35	18.35	5,103
28 Jul 23	18.90000 +0.70	19.00	18.60	18.60	4,553
27 Jul 23	18.20000 -0.60	19.35	18.00	19.35	5,575
26 Jul 23	18.80000 -0.20	19.00	18.80	19.00	600
25 Jul 23	19.00000 +0.00	19.00	19.00	19.00	382
24 Jul 23	19.00000 +0.35	19.00	18.55	19.00	3,356
21 Jul 23	18.65000 -0.50	19.00	18.65	18.90	1,160
20 Jul 23	19.15000 +0.70	19.25	19.00	19.20	3,109
19 Jul 23	18.45000 -0.40	18.70	18.45	18.70	980
18 Jul 23	18.85000 -0.35	19.00	18.85	18.85	447
17 Jul 23	19.20000 +0.20	19.45	18.90	19.35	1,520
14 Jul 23	19.00000 +0.10	19.20	18.90	18.95	1,248
13 Jul 23	18.90000 +0.45	19.05	18.05	18.45	3,954
12 Jul 23	18.45000 -0.35	19.00	18.40	18.80	2,191
11 Jul 23	18.80000 -0.20	18.80	18.45	18.80	529
10 Jul 23	19.00000 +0.10	19.00	18.60	18.95	2,464
07 Jul 23	18.90000 +0.25	19.00	18.60	18.60	58
06 Jul 23	18.65000 -0.35	19.20	18.65	19.00	832
05 Jul 23	19.00000 +0.00	19.10	18.85	19.10	479
04 Jul 23	19.00000 +0.00	19.00	18.85	19.00	400
03 Jul 23	19.00000 -0.35	19.15	18.90	19.15	1,618
30 Jun 23	19.35000 +0.35	19.35	18.85	19.05	349
29 Jun 23	19.00000 -0.50	19.00	19.00	19.00	858
28 Jun 23	19.50000 +0.65	19.50	18.85	19.35	2,109
27 Jun 23	18.85000 -0.35	19.50	18.65	19.30	4,702
26 Jun 23	19.20000 -0.10	19.20	18.90	19.05	1,074
23 Jun 23	19.30000 +0.65	19.45	19.10	19.10	236
22 Jun 23	18.65000 -0.30	19.40	18.65	19.35	2,959
21 Jun 23	18.95000 +0.00	19.30	18.90	19.30	740
20 Jun 23	18.95000 -0.05	19.30	18.95	18.95	614
19 Jun 23	19.00000 -0.45	19.70	19.00	19.70	3,312
16 Jun 23	19.45000 +0.10	19.70	19.35	19.50	983
15 Jun 23	19.35000 +0.50	19.40	18.90	19.40	483
14 Jun 23	18.85000 +0.00	19.80	18.85	19.15	6,164
13 Jun 23	18.85000 +0.00	19.75	18.70	19.30	5,317
12 Jun 23	18.85000 +0.65	19.15	18.45	18.45	5,969
09 Jun 23	18.20000 -0.20	18.40	18.00	18.10	1,853
08 Jun 23	18.40000 +0.10	18.40	17.65	17.65	2,045
07 Jun 23	18.30000 +0.10	18.40	17.50	18.40	1,722
06 Jun 23	18.20000 +0.30	18.25	17.50	17.50	1,556
05 Jun 23	17.90000 +0.00	18.15	17.10	17.30	6,893
02 Jun 23	17.90000 +0.10	18.10	16.50	18.10	5,504
01 Jun 23	17.80000 -0.05	18.55	17.50	18.35	3,040
31 May 23	17.85000 +0.45	18.30	17.40	17.40	1,954
30 May 23	17.40000 +0.25	17.40	16.65	16.95	2,068
29 May 23	17.15000 +0.05	17.15	17.10	17.15	51
26 May 23	17.10000 +0.00	17.10	17.10	17.10	400
25 May 23	17.10000 +0.55	17.10	17.00	17.00	331
24 May 23	16.55000 -0.95	17.20	16.55	17.20	875
23 May 23	17.50000 +0.40	17.50	17.00	17.10	2,301
22 May 23	17.10000 +0.15	17.20	16.85	16.85	1,715
19 May 23	16.95000 +0.35	17.00	16.15	16.20	3,143
18 May 23	16.60000 +0.05	16.85	16.60	16.85	765
17 May 23	16.55000 +0.40	16.55	16.15	16.20	2,531
16 May 23	16.15000 +0.00	16.45	16.10	16.10	2,139
15 May 23	16.15000 -0.05	16.75	16.00	16.35	4,903
12 May 23	16.20000 -0.05	16.40	16.00	16.35	4,587
11 May 23	16.25000 +0.25	16.45	16.15	16.40	682
10 May 23	16.00000 -0.30	16.40	16.00	16.20	846
09 May 23	16.30000 -0.10	16.40	16.20	16.40	1,109
08 May 23	16.40000 +0.00	16.40	16.40	16.40	362
05 May 23	16.40000 -0.15	16.60	16.05	16.15	5,170
04 May 23	16.55000 -0.05	17.05	16.55	16.75	667
03 May 23	16.60000 +0.65	16.95	16.10	16.35	2,161
02 May 23	15.95000 -0.10	16.40	15.95	16.10	2,748
28 Apr 23	16.05000 +0.15	16.40	15.85	15.85	4,738
27 Apr 23	15.90000 -0.30	16.10	15.60	15.75	3,069
26 Apr 23	16.20000 +0.20	16.30	15.55	16.30	3,694
25 Apr 23	16.00000 -0.25	16.30	16.00	16.25	2,650
24 Apr 23	16.25000 -0.05	16.30	15.90	16.30	3,833
21 Apr 23	16.30000 +0.00	16.50	16.30	16.50	1,264
20 Apr 23	16.30000 -0.25	16.60	15.95	16.25	1,886
19 Apr 23	16.55000 -0.15	16.60	16.10	16.60	7,760
18 Apr 23	16.70000 -0.30	16.80	16.25	16.75	4,761
17 Apr 23	17.00000 +0.00	17.05	16.75	17.00	3,077
14 Apr 23	17.00000 +0.00	17.10	17.00	17.10	1,264
13 Apr 23	17.00000 -0.40	17.60	16.30	17.55	10,650
12 Apr 23	17.40000 -0.10	18.50	17.40	17.90	2,855
11 Apr 23	17.50000 +0.35	18.00	17.30	17.40	5,070
06 Apr 23	17.15000 -0.75	17.95	17.15	17.75	2,100
05 Apr 23	17.90000 -0.05	18.50	17.90	18.50	696
04 Apr 23	17.95000 +0.30	18.10	17.95	18.05	362
03 Apr 23	17.65000 -0.37	18.40	17.60	18.30	2,523
31 Mar 23	18.02000 +0.34	18.40	17.52	18.00	7,812
30 Mar 23	17.68000 +1.30	17.68	16.20	16.20	3,281
29 Mar 23	16.38000 -0.36	16.48	16.02	16.48	4,241
28 Mar 23	16.74000 +0.28	16.74	16.54	16.54	1,234
27 Mar 23	16.46000 +0.36	16.60	16.30	16.60	1,190
24 Mar 23	16.10000 +0.08	16.16	16.00	16.00	3,883
23 Mar 23	16.02000 -0.56	16.36	15.94	16.36	492
22 Mar 23	16.58000 +0.08	16.78	16.40	16.78	731
21 Mar 23	16.50000 -0.30	16.80	16.18	16.80	6,600
20 Mar 23	16.80000 -0.76	17.20	16.38	17.10	1,130
17 Mar 23	17.56000 +1.12	17.56	16.20	16.20	3,396
16 Mar 23	16.44000 +0.42	16.46	15.98	16.40	1,922
15 Mar 23	16.02000 -0.58	16.96	15.94	16.96	4,152
14 Mar 23	16.60000 -0.48	16.96	16.10	16.96	4,298
13 Mar 23	17.08000 -0.38	17.50	17.08	17.50	103
10 Mar 23	17.46000 +0.36	17.46	17.00	17.10	1,098
09 Mar 23	17.10000 -0.10	17.16	17.10	17.16	629
08 Mar 23	17.20000 -0.54	18.30	17.20	17.80	3,938
07 Mar 23	17.74000 +0.26	17.74	17.20	17.40	2,846
06 Mar 23	17.48000 +0.96	17.48	16.38	16.60	4,379
03 Mar 23	16.52000 -0.10	16.70	16.42	16.48	5,146
02 Mar 23	16.62000 -0.30	16.70	16.54	16.70	2,930
01 Mar 23	16.92000 -0.02	17.18	16.82	16.86	678
28 Feb 23	16.94000 +0.02	17.20	16.94	17.10	1,423
27 Feb 23	16.92000 -0.26	17.16	16.84	16.84	1,396
24 Feb 23	17.18000 -0.24	17.58	16.84	17.58	2,589
23 Feb 23	17.42000 +0.02	17.42	17.10	17.38	1,752
22 Feb 23	17.40000 +0.62	17.40	16.78	16.78	3,290
21 Feb 23	16.78000 -0.16	17.40	16.78	16.90	5,966
20 Feb 23	16.94000 -0.26	17.04	16.74	17.04	608
17 Feb 23	17.20000 -0.70	17.40	17.00	17.00	1,936
16 Feb 23	17.90000 +0.50	17.90	17.38	17.60	926
15 Feb 23	17.40000 -0.80	18.48	17.40	18.48	8,312
14 Feb 23	18.20000 -0.80	19.20	18.20	18.68	2,762
13 Feb 23	19.00000 +0.10	19.36	19.00	19.36	580
10 Feb 23	18.90000 -0.60	19.82	18.90	19.82	3,351
09 Feb 23	19.50000 -0.16	19.80	19.50	19.52	3,733
08 Feb 23	19.66000 -0.12	19.86	19.38	19.86	2,690
07 Feb 23	19.78000 +0.58	20.55	18.92	19.70	8,719
06 Feb 23	19.20000 +1.04	19.40	17.80	18.26	4,584
03 Feb 23	18.16000 +1.06	18.20	17.00	17.20	7,306
02 Feb 23	17.10000 -0.08	17.34	16.94	17.06	9,131
01 Feb 23	17.18000 -0.22	17.70	16.68	17.70	3,958
31 Jan 23	17.40000 -0.34	18.00	17.20	17.50	4,404
30 Jan 23	17.74000 +0.30	17.74	16.74	17.50	9,030
27 Jan 23	17.44000 +0.34	18.08	17.10	17.58	4,976
26 Jan 23	17.10000 +0.80	17.30	16.66	16.94	1,738
25 Jan 23	16.30000 +0.16	17.00	16.00	16.28	15,329
24 Jan 23	16.14000 +0.36	16.70	15.56	15.84	16,860
23 Jan 23	15.78000 +0.08	15.88	15.50	15.88	6,072
20 Jan 23	15.70000 -0.28	16.00	15.50	15.90	18,027
19 Jan 23	15.98000 +0.58	15.98	15.20	15.40	10,523
18 Jan 23	15.40000 +0.20	15.50	15.10	15.10	7,724
17 Jan 23	15.20000 -0.10	15.30	14.96	15.30	7,747
16 Jan 23	15.30000 +0.00	15.52	14.90	15.30	7,136
13 Jan 23	15.30000 +0.20	15.30	14.80	15.10	2,931
12 Jan 23	15.10000 -0.50	15.60	14.90	15.60	9,072
11 Jan 23	15.60000 +0.60	16.00	15.20	15.20	8,606
10 Jan 23	15.00000 +0.20	15.00	14.50	14.76	6,239
09 Jan 23	14.80000 +0.76	14.80	14.08	14.08	8,800
06 Jan 23	14.04000 +0.44	14.18	13.98	13.98	2,822
05 Jan 23	13.60000 -0.40	14.10	13.60	13.98	6,371
04 Jan 23	14.00000 +0.16	14.00	13.80	14.00	6,426
03 Jan 23	13.84000 +0.08	14.20	13.50	13.80	5,645
02 Jan 23	13.76000 +0.24	13.98	13.50	13.60	1,037
30 Dec 22	13.52000 -0.34	14.18	13.52	13.80	999
29 Dec 22	13.86000 -0.10	13.86	13.64	13.72	1,300
28 Dec 22	13.96000 -0.04	14.00	13.70	13.90	1,154
27 Dec 22	14.00000 +0.00	14.20	13.82	14.02	1,113
23 Dec 22	14.00000 +0.00	14.10	13.94	13.96	1,135
22 Dec 22	14.00000 -0.18	14.28	14.00	14.28	1,324
21 Dec 22	14.18000 +0.20	14.28	14.00	14.20	430
20 Dec 22	13.98000 -0.04	14.08	13.98	14.02	1,074
19 Dec 22	14.02000 +0.02	14.40	14.00	14.00	177
16 Dec 22	14.00000 -0.72	14.54	14.00	14.50	1,008
15 Dec 22	14.72000 +0.32	14.86	14.12	14.74	2,420
14 Dec 22	14.40000 +0.14	14.40	14.20	14.20	863
13 Dec 22	14.26000 +0.10	14.40	14.26	14.40	1,353
12 Dec 22	14.16000 +0.00	14.84	14.16	14.30	3,557
09 Dec 22	14.16000 +0.16	14.40	14.16	14.30	1,277
08 Dec 22	14.00000 -0.10	14.52	14.00	14.50	3,263
07 Dec 22	14.10000 +0.00	14.48	14.10	14.12	835
06 Dec 22	14.10000 -0.20	14.50	14.10	14.48	1,135
05 Dec 22	14.30000 -0.40	14.70	14.00	14.70	2,776
02 Dec 22	14.70000 +0.30	14.70	14.12	14.50	1,166
01 Dec 22	14.40000 -0.60	14.98	14.24	14.98	3,054
30 Nov 22	15.00000 +0.00	15.00	14.56	14.60	412
29 Nov 22	15.00000 +0.18	15.00	14.52	14.52	295
28 Nov 22	14.82000 +0.06	14.98	14.80	14.82	3,022
25 Nov 22	14.76000 +0.00	14.98	14.76	14.98	492
24 Nov 22	14.76000 -0.34	15.20	14.70	15.20	3,561
23 Nov 22	15.10000 +0.26	15.10	14.72	15.00	360
22 Nov 22	14.84000 -0.28	15.00	14.62	14.82	1,808
21 Nov 22	15.12000 -0.08	15.20	14.80	14.90	4,901
18 Nov 22	15.20000 +0.02	15.28	15.04	15.28	342
17 Nov 22	15.18000 -0.12	15.42	15.00	15.42	1,935
16 Nov 22	15.30000 -0.50	15.40	15.06	15.40	1,334
15 Nov 22	15.80000 +0.58	15.80	15.28	15.58	1,381
14 Nov 22	15.22000 +0.52	15.34	14.90	14.90	1,176
11 Nov 22	14.70000 +0.28	15.02	14.26	15.00	3,707
10 Nov 22	14.42000 +0.54	14.46	13.94	14.00	1,977
09 Nov 22	13.88000 +0.06	14.00	13.86	13.98	2,036
08 Nov 22	13.82000 +0.12	13.82	13.50	13.50	1,958
07 Nov 22	13.70000 +0.10	13.84	13.70	13.70	363
04 Nov 22	13.60000 -0.54	13.94	13.60	13.92	5,893
03 Nov 22	14.14000 +0.04	14.14	14.00	14.00	2,254
02 Nov 22	14.10000 -0.40	14.50	14.10	14.50	7,604
01 Nov 22	14.50000 +0.14	14.90	14.46	14.56	1,985
31 Oct 22	14.36000 -0.20	15.10	14.00	14.96	8,891
28 Oct 22	14.56000 +0.86	14.56	13.70	13.70	1,164
27 Oct 22	13.70000 -0.42	14.34	13.38	13.80	1,973
26 Oct 22	14.12000 +0.60	14.12	13.50	13.80	3,940
25 Oct 22	13.52000 -0.14	13.84	13.50	13.50	313
24 Oct 22	13.66000 -0.04	14.00	13.60	13.70	965
21 Oct 22	13.70000 -0.10	14.72	13.70	14.20	2,589
20 Oct 22	13.80000 -0.22	14.20	13.80	13.90	4,810
19 Oct 22	14.02000 +0.64	14.02	13.50	13.54	5,285
18 Oct 22	13.38000 -0.04	13.52	13.28	13.48	4,905
17 Oct 22	13.42000 +0.06	13.52	13.28	13.42	1,477
14 Oct 22	13.36000 -0.12	13.46	13.36	13.46	709
13 Oct 22	13.48000 -0.12	13.70	13.30	13.70	858
12 Oct 22	13.60000 +0.00	13.80	13.60	13.80	853
11 Oct 22	13.60000 +0.00	13.74	13.60	13.70	277
10 Oct 22	13.60000 +0.08	13.88	13.26	13.52	4,986
07 Oct 22	13.52000 -0.66	14.00	13.52	14.00	2,755
06 Oct 22	14.18000 +0.30	14.18	13.82	13.94	585
05 Oct 22	13.88000 +0.46	13.92	13.46	13.46	1,528
04 Oct 22	13.42000 +0.44	13.62	13.18	13.20	2,876
03 Oct 22	12.98000 -0.32	13.70	12.98	13.48	7,016
30 Sep 22	13.30000 -0.16	13.84	13.30	13.40	1,786
29 Sep 22	13.46000 -0.24	13.80	13.30	13.80	1,083
28 Sep 22	13.70000 +0.16	13.86	13.46	13.72	6,628
27 Sep 22	13.54000 -0.12	13.60	13.42	13.42	5,860
26 Sep 22	13.66000 -0.08	13.80	13.46	13.78	9,003
23 Sep 22	13.74000 -0.42	14.26	13.74	14.26	2,469
22 Sep 22	14.16000 +0.16	14.20	13.90	14.06	10,573
21 Sep 22	14.00000 +0.02	14.06	13.76	13.98	5,337
20 Sep 22	13.98000 +0.24	14.02	13.82	13.90	1,910
19 Sep 22	13.74000 -0.26	14.26	13.72	14.26	4,617
16 Sep 22	14.00000 -0.02	14.22	13.78	14.02	16,634
15 Sep 22	14.02000 +0.16	14.38	13.92	13.94	4,669
14 Sep 22	13.86000 +0.26	14.00	13.74	13.74	1,325
13 Sep 22	13.60000 -0.60	14.30	13.60	14.20	23,376
12 Sep 22	14.20000 -0.30	14.80	14.10	14.80	15,929
09 Sep 22	14.50000 +0.06	15.00	14.40	14.66	4,687
08 Sep 22	14.44000 -0.08	14.80	14.12	14.38	6,142
07 Sep 22	14.52000 -0.28	15.00	14.20	15.00	5,581
06 Sep 22	14.80000 -0.30	15.24	14.80	15.20	16,109
05 Sep 22	15.10000 -0.10	16.00	15.10	15.54	14,292
02 Sep 22	15.20000 -0.10	15.92	15.16	15.60	14,148
01 Sep 22	15.30000 -0.20	15.86	15.30	15.60	2,517
31 Aug 22	15.50000 -0.52	16.02	15.50	16.02	4,169
30 Aug 22	16.02000 -0.28	16.60	16.00	16.60	4,559
29 Aug 22	16.30000 +0.20	16.46	16.10	16.10	104
26 Aug 22	16.10000 -0.50	16.64	16.10	16.38	1,982
25 Aug 22	16.60000 +0.08	16.88	16.30	16.88	3,112
24 Aug 22	16.52000 -0.18	16.70	16.52	16.70	478
23 Aug 22	16.70000 -0.30	16.90	16.70	16.90	289
22 Aug 22	17.00000 +0.30	17.00	16.70	16.72	2,214
19 Aug 22	16.70000 -0.30	17.00	16.70	17.00	1,437
18 Aug 22	17.00000 +0.02	17.00	16.70	16.90	450
17 Aug 22	16.98000 +0.16	17.04	16.82	17.00	2,451
16 Aug 22	16.82000 -0.08	17.02	16.80	17.00	10,713
15 Aug 22	16.90000 -0.16	17.10	16.84	17.10	867
12 Aug 22	17.06000 +0.06	17.08	16.84	17.08	2,034
11 Aug 22	17.00000 -0.10	17.00	16.76	16.90	4,280
10 Aug 22	17.10000 +0.36	17.30	16.80	16.98	2,087
09 Aug 22	16.74000 -0.26	17.38	16.74	17.38	6,133
08 Aug 22	17.00000 -0.18	17.30	17.00	17.30	127
05 Aug 22	17.18000 -0.04	17.20	16.96	17.20	2,095
04 Aug 22	17.22000 +0.20	17.40	17.20	17.28	4,986
03 Aug 22	17.02000 +0.02	17.40	17.00	17.08	5,195
02 Aug 22	17.00000 -0.28	17.58	17.00	17.58	2,521
01 Aug 22	17.28000 -0.22	17.80	17.28	17.80	959
29 Jul 22	17.50000 -0.28	17.94	17.40	17.60	3,554
28 Jul 22	17.78000 +0.22	17.88	17.52	17.64	2,875
27 Jul 22	17.56000 -0.44	17.70	17.52	17.64	1,536
26 Jul 22	18.00000 +0.10	18.00	17.50	17.82	3,811
25 Jul 22	17.90000 +0.30	18.10	17.54	17.86	6,188
22 Jul 22	17.60000 -0.28	18.00	17.54	17.90	1,619
21 Jul 22	17.88000 +0.18	17.90	17.60	17.90	1,921
20 Jul 22	17.70000 -0.20	17.90	17.60	17.88	3,942
19 Jul 22	17.90000 +0.10	18.00	17.56	17.90	2,726
18 Jul 22	17.80000 -0.42	18.40	17.50	18.24	11,053
15 Jul 22	18.22000 -0.28	18.54	17.48	18.50	3,376
14 Jul 22	18.50000 -0.60	19.10	17.94	19.08	4,189
13 Jul 22	19.10000 +0.10	19.10	18.48	19.02	4,374
12 Jul 22	19.00000 -0.16	19.32	19.00	19.16	1,084
11 Jul 22	19.16000 -0.58	19.88	19.12	19.88	818
08 Jul 22	19.74000 +0.10	20.10	19.50	19.80	5,052
07 Jul 22	19.64000 +0.12	19.98	19.04	19.98	8,514
06 Jul 22	19.52000 +0.00	19.88	19.36	19.52	5,162
05 Jul 22	19.52000 -0.28	19.80	19.50	19.70	1,322
04 Jul 22	19.80000 +0.06	20.40	19.60	20.00	4,970
01 Jul 22	19.74000 -0.06	20.10	19.70	20.05	3,279
30 Jun 22	19.80000 -0.02	19.80	19.62	19.62	314
29 Jun 22	19.82000 -0.53	20.00	19.82	20.00	1,407
28 Jun 22	20.35000 +0.95	20.35	19.52	19.76	4,597
27 Jun 22	19.40000 +0.04	19.76	19.24	19.40	4,024
24 Jun 22	19.36000 -0.04	19.58	19.32	19.50	507
23 Jun 22	19.40000 -0.04	19.58	19.40	19.40	144
22 Jun 22	19.44000 -0.28	20.10	18.52	20.10	11,629
21 Jun 22	19.72000 -0.78	20.40	19.72	20.05	1,994
20 Jun 22	20.50000 +0.80	20.50	19.22	20.00	16,779
17 Jun 22	19.70000 -0.02	20.05	19.18	19.82	15,204
16 Jun 22	19.72000 -0.22	20.15	19.72	20.15	1,560
15 Jun 22	19.94000 -0.31	20.85	19.58	20.85	5,658
14 Jun 22	20.25000 -0.25	20.30	19.70	20.30	4,936
13 Jun 22	20.50000 +0.10	20.70	20.30	20.65	5,944
10 Jun 22	20.40000 -0.25	21.10	20.40	20.95	3,318
09 Jun 22	20.65000 +0.05	21.00	20.60	20.85	2,477
08 Jun 22	20.60000 -0.50	21.35	20.50	21.35	5,406
07 Jun 22	21.10000 -0.05	21.35	20.75	20.80	17,873
06 Jun 22	21.15000 +0.15	21.25	21.00	21.15	522
03 Jun 22	21.00000 +0.40	21.40	20.30	20.85	8,271
02 Jun 22	20.60000 -0.55	21.00	20.40	20.90	8,182
01 Jun 22	21.15000 +0.05	21.45	20.85	21.45	6,270
31 May 22	21.10000 +0.20	21.40	21.00	21.05	2,672
30 May 22	20.90000 +0.00	21.45	20.90	21.35	4,938
27 May 22	20.90000 -0.10	21.50	20.85	21.10	4,528
26 May 22	21.00000 -0.50	21.30	21.00	21.00	3,526
25 May 22	21.50000 -0.10	22.00	21.50	22.00	4,525
24 May 22	21.60000 +0.40	22.35	21.45	21.45	11,822
23 May 22	21.20000 -0.25	22.15	21.20	22.00	28,327
20 May 22	21.45000 +0.65	21.95	21.10	21.40	23,745
19 May 22	20.80000 -0.30	21.45	20.80	21.10	7,805
18 May 22	21.10000 -0.25	21.50	20.95	21.15	12,191
17 May 22	21.35000 +0.55	21.55	21.10	21.20	15,799
16 May 22	20.80000 -0.50	21.90	20.80	21.50	11,086
13 May 22	21.30000 +0.40	21.30	21.00	21.25	5,801
12 May 22	20.90000 -0.30	21.30	20.70	21.25	4,632
11 May 22	21.20000 -0.10	21.50	20.85	21.45	5,262
10 May 22	21.30000 -0.15	21.50	21.10	21.50	6,034
09 May 22	21.45000 +0.30	21.95	20.90	21.95	9,309
06 May 22	21.15000 +0.45	21.95	21.05	21.95	16,874
05 May 22	20.70000 -0.70	21.65	20.70	21.65	4,468
04 May 22	21.40000 +0.40	21.60	21.00	21.00	9,536
03 May 22	21.00000 +0.00	21.45	20.90	21.40	4,323
02 May 22	21.00000 -1.20	22.30	21.00	22.30	3,777
29 Apr 22	22.20000 +1.60	22.85	21.05	21.20	3,779
28 Apr 22	20.60000 +0.30	21.15	20.60	21.00	2,757
27 Apr 22	20.30000 -0.75	21.00	20.30	21.00	7,284
26 Apr 22	21.05000 +0.35	21.50	20.80	20.80	2,608
25 Apr 22	20.70000 -0.80	21.55	20.65	21.55	4,250
22 Apr 22	21.50000 +0.05	21.85	21.45	21.45	329
21 Apr 22	21.45000 -0.75	22.50	21.15	22.50	8,528
20 Apr 22	22.20000 +0.55	22.55	20.95	20.95	4,694
19 Apr 22	21.65000 -1.40	23.40	21.65	23.15	4,551
14 Apr 22	23.05000 -0.45	23.40	22.85	23.40	1,730
13 Apr 22	23.50000 +0.70	23.65	22.60	22.90	2,432
12 Apr 22	22.80000 +0.45	23.40	21.70	21.80	3,240
11 Apr 22	22.35000 -1.15	23.50	22.35	23.50	2,964
08 Apr 22	23.50000 +0.20	24.35	23.30	23.30	6,142
07 Apr 22	23.30000 -1.80	25.00	23.30	25.00	8,330
06 Apr 22	25.10000 -0.20	25.40	24.80	25.40	3,517
05 Apr 22	25.30000 +0.00	25.50	25.00	25.40	2,841
04 Apr 22	25.30000 +0.20	25.50	25.05	25.05	2,720
01 Apr 22	25.10000 -1.50	27.00	25.10	26.50	2,130
31 Mar 22	26.60000 -1.20	27.25	26.00	27.05	3,283
30 Mar 22	27.80000 -0.20	28.65	26.85	27.95	4,549
29 Mar 22	28.00000 +1.30	28.00	26.75	26.75	5,623
28 Mar 22	26.70000 -0.80	27.40	26.70	27.15	4,045
25 Mar 22	27.50000 -0.30	27.60	27.00	27.30	5,277
24 Mar 22	27.80000 +0.10	27.80	27.05	27.40	588
23 Mar 22	27.70000 -0.20	27.80	27.05	27.55	893
22 Mar 22	27.90000 +0.90	28.25	27.00	27.00	1,944
21 Mar 22	27.00000 -1.05	28.50	27.00	28.30	4,281
18 Mar 22	28.05000 +0.30	28.50	27.50	27.50	2,214
17 Mar 22	27.75000 -0.10	27.85	27.40	27.80	240
16 Mar 22	27.85000 +1.35	28.00	26.45	26.55	4,881
15 Mar 22	26.50000 -0.15	27.00	25.85	27.00	893
14 Mar 22	26.65000 -0.15	27.00	26.15	26.40	1,695
11 Mar 22	26.80000 -0.35	27.55	26.40	26.95	4,144
10 Mar 22	27.15000 -0.45	28.00	25.55	28.00	4,592
09 Mar 22	27.60000 +1.60	27.60	25.20	25.70	6,890
08 Mar 22	26.00000 -1.75	27.55	25.00	27.40	9,350
07 Mar 22	27.75000 +0.50	27.95	24.45	27.95	8,520
04 Mar 22	27.25000 -0.70	27.40	25.60	27.30	7,425
03 Mar 22	27.95000 -0.60	28.10	27.10	28.00	3,681
02 Mar 22	28.55000 -0.85	29.15	27.10	27.60	9,419
01 Mar 22	29.40000 +1.40	29.40	27.00	27.50	5,721
28 Feb 22	28.00000 +1.00	28.00	25.50	25.90	7,295
25 Feb 22	27.00000 +1.15	27.75	26.00	26.40	3,838
24 Feb 22	25.85000 -0.65	25.95	25.45	25.50	3,838
23 Feb 22	26.50000 +0.10	26.50	25.70	26.20	8,358
22 Feb 22	26.40000 -1.10	27.65	25.75	27.65	15,508
21 Feb 22	27.50000 +0.50	29.00	26.70	29.00	5,287
18 Feb 22	27.00000 +0.15	27.70	26.75	26.80	3,115
17 Feb 22	26.85000 +0.05	27.35	26.70	26.80	2,293
16 Feb 22	26.80000 -0.50	27.30	26.35	27.30	4,423
15 Feb 22	27.30000 +1.30	27.70	26.05	26.10	6,500
14 Feb 22	26.00000 -1.40	27.00	25.55	26.90	12,591
11 Feb 22	27.40000 +0.00	27.40	27.00	27.40	2,334
10 Feb 22	27.40000 +0.40	27.40	26.85	27.40	3,556
09 Feb 22	27.00000 +0.70	27.40	26.05	26.85	2,486
08 Feb 22	26.30000 -1.30	27.80	26.20	27.80	6,882
07 Feb 22	27.60000 -1.45	28.60	27.40	28.45	9,377
04 Feb 22	29.05000 -0.95	30.30	29.05	30.10	1,523
03 Feb 22	30.00000 +0.15	30.00	29.30	29.60	3,779
02 Feb 22	29.85000 +0.05	30.25	29.50	29.90	3,112
01 Feb 22	29.80000 -0.10	30.50	29.80	30.50	1,831
31 Jan 22	29.90000 -0.35	30.85	29.80	29.95	6,970
28 Jan 22	30.25000 -0.05	30.30	29.80	30.30	4,287
27 Jan 22	30.30000 +0.20	31.00	30.00	31.00	2,181
26 Jan 22	30.10000 -0.70	30.80	29.65	30.80	14,651
25 Jan 22	30.80000 +0.60	30.95	29.95	30.85	2,350
24 Jan 22	30.20000 -1.80	31.15	29.50	31.15	8,143
21 Jan 22	32.00000 -0.10	32.00	31.15	32.00	1,718
20 Jan 22	32.10000 -0.25	32.50	31.85	32.50	999
19 Jan 22	32.35000 +0.45	33.15	31.70	32.10	4,721
18 Jan 22	31.90000 -0.25	32.30	31.75	32.30	1,752
17 Jan 22	32.15000 -0.25	33.15	32.05	33.15	794
14 Jan 22	32.40000 -0.20	32.40	31.80	32.35	1,231
13 Jan 22	32.60000 +0.80	32.60	32.25	32.25	129
12 Jan 22	31.80000 +0.00	33.00	31.65	31.85	5,509
11 Jan 22	31.80000 +0.35	32.15	31.40	31.45	3,220
10 Jan 22	31.45000 -0.85	32.40	31.15	32.40	4,281
07 Jan 22	32.30000 +0.40	32.30	31.65	31.90	1,249
06 Jan 22	31.90000 -1.00	33.15	31.70	33.15	2,745
05 Jan 22	32.90000 -0.40	33.95	32.45	33.95	5,072
04 Jan 22	33.30000 +0.10	33.75	31.90	33.65	8,939
03 Jan 22	33.20000 -3.60	34.70	32.40	34.70	15,929
30 Dec 21	36.80000 +2.90	36.80	33.00	34.55	6,018
29 Dec 21	33.90000 -0.35	33.90	32.35	33.55	3,982
28 Dec 21	34.25000 +1.95	34.25	31.55	32.15	4,302
27 Dec 21	32.30000 +0.10	32.55	31.75	32.00	4,481
23 Dec 21	32.20000 +0.15	32.55	31.45	32.10	11,383
22 Dec 21	32.05000 +0.30	32.45	31.25	32.00	9,694
21 Dec 21	31.75000 -0.05	32.00	31.75	31.80	611
20 Dec 21	31.80000 +0.40	32.65	31.65	32.65	6,242
17 Dec 21	31.40000 -1.30	32.50	31.40	32.50	7,190
16 Dec 21	32.70000 -1.25	34.75	31.65	34.75	8,619
15 Dec 21	33.95000 +1.60	33.95	32.35	32.95	4,881
14 Dec 21	32.35000 +1.30	32.40	31.35	31.60	1,799
13 Dec 21	31.05000 +0.15	31.60	30.55	31.20	8,203
10 Dec 21	30.90000 -0.70	31.55	30.90	31.55	535
09 Dec 21	31.60000 -1.45	33.30	31.60	33.30	1,745
08 Dec 21	33.05000 -0.60	34.20	33.00	34.20	4,757
07 Dec 21	33.65000 +1.70	33.80	32.40	32.40	2,057
06 Dec 21	31.95000 +1.15	31.95	30.85	30.85	2,061
03 Dec 21	30.80000 +0.00	31.65	30.80	31.65	2,818
02 Dec 21	30.80000 -0.95	32.30	30.75	32.30	5,334
01 Dec 21	31.75000 -1.30	33.20	31.70	32.65	5,832
30 Nov 21	33.05000 +3.15	34.00	30.60	30.85	14,408
29 Nov 21	29.90000 -1.80	32.25	29.75	32.25	8,602
26 Nov 21	31.70000 +0.20	31.70	30.75	30.85	8,340
25 Nov 21	31.50000 -1.60	33.50	30.30	33.05	18,180
24 Nov 21	33.10000 -2.20	35.10	33.10	35.10	1,816
23 Nov 21	35.30000 +0.30	35.90	35.05	35.90	5,666
22 Nov 21	35.00000 +0.00	35.40	34.35	35.35	4,350
19 Nov 21	35.00000 +0.20	35.05	34.35	34.90	4,850
18 Nov 21	34.80000 -0.20	35.30	34.75	35.25	3,782
17 Nov 21	35.00000 +0.30	35.25	34.50	34.50	9,407
16 Nov 21	34.70000 -0.50	35.50	34.40	35.45	14,206
15 Nov 21	35.20000 +0.00	35.45	34.45	34.65	8,481
12 Nov 21	35.20000 +1.40	35.20	33.50	34.35	4,357
11 Nov 21	33.80000 -0.30	34.30	33.60	34.15	545
10 Nov 21	34.10000 -1.20	35.00	33.25	35.00	3,214
09 Nov 21	35.30000 +2.35	35.30	32.40	32.55	8,514
08 Nov 21	32.95000 -1.10	34.05	31.90	34.00	12,431
05 Nov 21	34.05000 -0.75	34.85	34.05	34.80	3,119
04 Nov 21	34.80000 -0.55	35.20	34.60	35.20	1,866
03 Nov 21	35.35000 +0.70	35.35	34.65	34.65	2,325
02 Nov 21	34.65000 +0.10	35.15	34.65	34.70	3,440
01 Nov 21	34.55000 -0.15	35.00	34.05	34.55	4,711
29 Oct 21	34.70000 -0.10	34.70	33.80	34.35	3,916
28 Oct 21	34.80000 -0.20	35.10	34.25	34.55	2,012
27 Oct 21	35.00000 -0.70	35.80	34.50	35.80	1,847
26 Oct 21	35.70000 +0.30	35.70	35.40	35.55	591
25 Oct 21	35.40000 -0.40	35.85	34.80	35.80	12,754
22 Oct 21	35.80000 -0.25	36.10	35.35	35.70	4,846
21 Oct 21	36.05000 +0.05	36.45	35.70	35.90	7,767
20 Oct 21	36.00000 +0.00	36.10	35.25	35.50	4,279
19 Oct 21	36.00000 +0.20	36.60	35.40	35.80	8,275
18 Oct 21	35.80000 -0.15	36.10	35.40	36.05	4,986
15 Oct 21	35.95000 +0.25	36.15	35.00	35.75	9,262
14 Oct 21	35.70000 -0.25	36.75	35.15	36.05	14,888
13 Oct 21	35.95000 +0.95	36.15	32.50	35.10	27,449
12 Oct 21	35.00000 -0.50	35.50	34.25	35.50	4,358
11 Oct 21	35.50000 -0.55	36.80	34.75	36.80	9,294
08 Oct 21	36.05000 +0.15	36.05	35.20	35.85	6,415
07 Oct 21	35.90000 +0.90	35.90	35.00	35.05	2,738
06 Oct 21	35.00000 +0.00	35.20	34.40	34.95	6,660
05 Oct 21	35.00000 -0.10	36.55	34.45	36.45	16,248
04 Oct 21	35.10000 -0.30	35.50	35.00	35.15	3,222
01 Oct 21	35.40000 +0.55	35.65	34.20	35.25	7,586
30 Sep 21	34.85000 +0.00	34.85	34.35	34.50	5,378
29 Sep 21	34.85000 -0.75	35.20	34.30	35.00	14,150
28 Sep 21	35.60000 -0.90	36.20	35.25	35.45	13,576
27 Sep 21	36.50000 +0.00	37.40	36.05	37.20	6,735
24 Sep 21	36.50000 -1.00	37.80	36.05	37.50	3,732
23 Sep 21	37.50000 +0.20	37.65	37.00	37.35	6,437
22 Sep 21	37.30000 -1.10	38.10	36.45	38.00	7,245
21 Sep 21	38.40000 +0.35	38.40	38.00	38.05	1,403
20 Sep 21	38.05000 -0.75	38.85	37.10	38.65	10,566
17 Sep 21	38.80000 -0.20	39.10	38.70	39.05	2,323
16 Sep 21	39.00000 -0.15	39.20	39.00	39.05	5,456
15 Sep 21	39.15000 -0.35	39.55	39.10	39.55	5,698
14 Sep 21	39.50000 +0.05	39.75	39.40	39.75	3,628
13 Sep 21	39.45000 +0.10	39.75	39.20	39.20	1,551
10 Sep 21	39.35000 +0.10	40.00	39.20	39.20	5,866
09 Sep 21	39.25000 -0.10	39.90	39.20	39.75	2,212
08 Sep 21	39.35000 +0.10	40.10	39.20	39.30	4,415
07 Sep 21	39.25000 -0.75	40.20	39.25	39.70	2,533
06 Sep 21	40.00000 +0.50	40.00	39.45	39.50	17,494
03 Sep 21	39.50000 -0.50	40.00	39.10	40.00	9,241
02 Sep 21	40.00000 -0.10	40.10	39.20	40.10	13,103
01 Sep 21	40.10000 +0.25	40.40	40.00	40.40	1,932
31 Aug 21	39.85000 +0.35	40.05	39.25	39.25	1,872
30 Aug 21	39.50000 -1.00	40.50	39.45	40.45	6,548
27 Aug 21	40.50000 +0.50	40.55	40.50	40.50	2,851
26 Aug 21	40.00000 +0.00	40.60	39.70	40.20	6,680
25 Aug 21	40.00000 -0.40	41.05	40.00	41.05	1,801
24 Aug 21	40.40000 +0.20	40.75	40.20	40.25	5,810
23 Aug 21	40.20000 +0.40	40.45	40.20	40.20	3,724
20 Aug 21	39.80000 +0.30	40.00	39.50	39.60	3,589
19 Aug 21	39.50000 -0.40	40.80	38.90	39.50	7,061
18 Aug 21	39.90000 +1.65	40.05	38.40	38.40	7,855
17 Aug 21	38.25000 -2.25	40.65	38.25	40.65	12,883
16 Aug 21	40.50000 -0.05	41.00	40.15	41.00	14,885
13 Aug 21	40.55000 -0.95	41.50	40.50	41.50	4,735
12 Aug 21	41.50000 -0.85	42.55	40.70	42.55	3,668
11 Aug 21	42.35000 -1.35	44.20	42.35	43.30	3,137
10 Aug 21	43.70000 +0.20	44.00	43.70	43.80	977
09 Aug 21	43.50000 +0.55	43.50	42.75	42.75	4,553
06 Aug 21	42.95000 +0.40	43.45	42.00	42.40	11,283
05 Aug 21	42.55000 -0.45	43.10	42.45	43.00	3,177
04 Aug 21	43.00000 -1.65	44.90	41.80	44.05	6,041
03 Aug 21	44.65000 +1.60	44.65	43.15	43.15	5,748
02 Aug 21	43.05000 +0.05	43.55	41.95	42.25	4,421
30 Jul 21	43.00000 +1.80	43.00	40.75	41.05	15,057
29 Jul 21	41.20000 +0.85	41.45	40.25	40.65	3,405
28 Jul 21	40.35000 -0.15	40.65	39.95	40.05	4,116
27 Jul 21	40.50000 -1.25	41.50	39.60	41.50	15,012
26 Jul 21	41.75000 -1.75	43.50	40.30	43.05	8,151
23 Jul 21	43.50000 -1.70	44.70	43.50	44.70	1,264
22 Jul 21	45.20000 +1.95	45.20	43.25	43.40	4,067
21 Jul 21	43.25000 -0.65	44.25	43.00	43.55	5,281
20 Jul 21	43.90000 -0.30	44.40	43.15	44.40	3,756
19 Jul 21	44.20000 -0.70	46.05	44.15	45.05	3,252
16 Jul 21	44.90000 +0.35	45.05	44.25	44.95	2,886
15 Jul 21	44.55000 -1.15	46.45	44.55	46.40	2,845
14 Jul 21	45.70000 -1.80	47.55	45.70	47.55	2,538
13 Jul 21	47.50000 +1.05	47.55	46.30	47.50	3,744
12 Jul 21	46.45000 +0.45	46.90	46.10	46.35	4,882
09 Jul 21	46.00000 +1.25	48.00	44.80	45.25	4,400
08 Jul 21	44.75000 +0.25	45.40	44.30	44.30	5,415
07 Jul 21	44.50000 +0.55	44.75	44.40	44.40	1,307
06 Jul 21	43.95000 -0.80	45.00	43.95	44.80	2,109
05 Jul 21	44.75000 -0.55	45.25	44.65	44.65	5,709
02 Jul 21	45.30000 -1.20	46.65	45.30	46.40	3,808
01 Jul 21	46.50000 -0.40	47.30	46.50	47.30	2,581
30 Jun 21	46.90000 +0.20	47.55	46.90	47.00	3,650
29 Jun 21	46.70000 +0.75	46.80	46.05	46.70	2,246
28 Jun 21	45.95000 +0.45	46.05	44.60	45.05	4,885
25 Jun 21	45.50000 -0.90	46.10	44.95	45.90	3,874
24 Jun 21	46.40000 +0.90	46.40	45.10	45.50	8,671
23 Jun 21	45.50000 +0.80	46.25	44.75	45.00	26,042
22 Jun 21	44.70000 -0.50	45.30	44.70	45.05	3,644
21 Jun 21	45.20000 +0.25	45.20	44.40	44.90	3,954
18 Jun 21	44.95000 +0.30	45.35	44.35	44.45	5,539
17 Jun 21	44.65000 -0.85	46.20	44.30	45.50	3,372
16 Jun 21	45.50000 +0.75	45.50	44.60	44.60	8,603
15 Jun 21	44.75000 +0.65	44.75	43.60	43.60	6,291
14 Jun 21	44.10000 -0.75	44.40	42.70	44.20	80,230
11 Jun 21	44.85000 +0.25	45.15	44.65	45.00	1,486
10 Jun 21	44.60000 -0.40	45.20	44.60	45.00	1,244
09 Jun 21	45.00000 -0.55	45.75	45.00	45.00	3,256
08 Jun 21	45.55000 +0.00	46.25	45.40	45.40	1,078
07 Jun 21	45.55000 -0.50	46.35	45.50	46.20	1,905
04 Jun 21	46.05000 +0.45	46.45	45.60	45.85	9,458
03 Jun 21	45.60000 -1.90	46.25	45.50	46.25	3,283
02 Jun 21	47.50000 -0.05	47.85	47.50	47.85	824
01 Jun 21	47.55000 -0.05	48.30	47.50	47.95	2,283
31 May 21	47.60000 -0.25	48.15	47.35	47.90	4,162
28 May 21	47.85000 +0.20	47.85	47.15	47.85	2,804
27 May 21	47.65000 -0.05	48.05	47.50	47.55	1,567
26 May 21	47.70000 -0.15	48.25	47.50	47.55	2,248
25 May 21	47.85000 -1.15	48.75	47.60	48.70	4,462
21 May 21	49.00000 +0.00	49.45	47.70	49.45	3,729
20 May 21	49.00000 +0.00	49.95	48.65	49.00	4,087
19 May 21	49.00000 +0.15	49.00	47.45	48.20	2,817
18 May 21	48.85000 +1.85	48.85	46.55	47.00	5,461
17 May 21	47.00000 +0.50	47.30	46.70	47.30	2,490
14 May 21	46.50000 -0.35	46.75	46.20	46.65	3,138
13 May 21	46.85000 -0.30	47.15	46.05	46.90	2,467
12 May 21	47.15000 +0.85	47.30	46.35	46.35	2,779
11 May 21	46.30000 -0.85	46.95	46.00	46.95	2,733
10 May 21	47.15000 -0.85	47.85	47.15	47.85	1,369
07 May 21	48.00000 +0.00	48.30	47.80	48.05	3,025
06 May 21	48.00000 -0.35	48.40	48.00	48.05	2,066
05 May 21	48.35000 +1.00	48.55	47.55	48.00	3,211
04 May 21	47.35000 -2.10	48.90	47.00	48.90	5,796
03 May 21	49.45000 +1.95	49.45	48.10	48.10	2,912
30 Apr 21	47.50000 -0.55	49.15	47.50	49.15	8,439
29 Apr 21	48.05000 -0.05	49.85	48.05	48.60	5,756
28 Apr 21	48.10000 -0.25	48.85	48.00	48.85	1,941
27 Apr 21	48.35000 +0.30	49.00	48.15	48.15	5,063
26 Apr 21	48.05000 +0.05	48.20	47.55	47.55	3,303
23 Apr 21	48.00000 +0.85	48.20	46.55	46.85	2,300
22 Apr 21	47.15000 -0.50	48.10	47.05	47.95	1,772
21 Apr 21	47.65000 +0.25	48.10	47.50	48.10	2,536
20 Apr 21	47.40000 -0.10	47.90	47.00	47.50	3,314
19 Apr 21	47.50000 -0.95	48.00	47.15	47.30	3,605
16 Apr 21	48.45000 +1.20	48.55	47.45	48.10	3,973
15 Apr 21	47.25000 +1.00	48.85	46.25	46.25	22,072
14 Apr 21	46.25000 +0.10	46.25	46.05	46.10	8,568
13 Apr 21	46.15000 +0.10	46.20	45.80	46.05	3,280
12 Apr 21	46.05000 +0.60	46.20	45.40	45.40	3,360
09 Apr 21	45.45000 -0.05	45.75	45.40	45.50	1,173
08 Apr 21	45.50000 +0.00	45.75	45.40	45.45	1,446
07 Apr 21	45.50000 +0.10	45.80	45.35	45.80	4,831
06 Apr 21	45.40000 -0.15	46.00	44.70	45.55	10,069
01 Apr 21	45.55000 +0.35	46.15	45.15	45.50	8,618
31 Mar 21	45.20000 +0.00	45.60	45.10	45.40	7,804
30 Mar 21	45.20000 -0.30	45.40	44.60	45.00	10,786
29 Mar 21	45.50000 -0.10	46.20	45.10	45.60	8,804
26 Mar 21	45.60000 -0.20	46.00	44.90	45.50	14,816
25 Mar 21	45.80000 +0.60	46.50	44.90	44.90	18,564
24 Mar 21	45.20000 +1.30	45.30	43.50	43.70	9,501
23 Mar 21	43.90000 +1.10	43.90	42.60	42.70	4,400
22 Mar 21	42.80000 -0.50	43.00	42.20	42.30	9,327
19 Mar 21	43.30000 -0.50	43.70	43.10	43.10	2,415
18 Mar 21	43.80000 +0.70	44.20	43.30	43.30	2,555
17 Mar 21	43.10000 -0.90	44.70	43.10	44.10	6,405
16 Mar 21	44.00000 +0.10	44.30	43.80	43.80	2,186
15 Mar 21	43.90000 +0.90	44.00	42.80	43.10	3,508
12 Mar 21	43.00000 -0.20	43.70	43.00	43.30	2,644
11 Mar 21	43.20000 -0.20	43.70	42.80	43.00	5,551
10 Mar 21	43.40000 +0.40	43.40	42.80	43.00	6,511
09 Mar 21	43.00000 -0.70	43.70	42.90	43.40	4,130
08 Mar 21	43.70000 +0.20	44.40	43.00	43.30	3,931
05 Mar 21	43.50000 -0.30	43.70	43.00	43.60	3,785
04 Mar 21	43.80000 -0.60	44.40	43.30	44.40	5,792
03 Mar 21	44.40000 +1.40	44.40	43.00	43.00	3,237
02 Mar 21	43.00000 +0.30	43.00	42.70	42.70	4,770
01 Mar 21	42.70000 -0.10	43.20	42.50	43.10	1,816
26 Feb 21	42.80000 -1.20	44.20	41.90	44.00	5,803
25 Feb 21	44.00000 -0.10	44.40	44.00	44.20	1,201
24 Feb 21	44.10000 +0.30	44.40	43.90	44.20	3,450
23 Feb 21	43.80000 -1.80	45.30	43.70	45.20	9,654
22 Feb 21	45.60000 +0.30	45.60	44.80	45.20	4,744
19 Feb 21	45.30000 -0.10	45.80	44.20	45.40	6,070
18 Feb 21	45.40000 +0.40	45.40	44.60	44.90	7,334
17 Feb 21	45.00000 +0.10	45.40	44.60	44.70	7,774
16 Feb 21	44.90000 +1.80	44.90	43.30	43.30	15,920
15 Feb 21	43.10000 +1.10	43.20	41.40	41.40	6,290
12 Feb 21	42.00000 -0.70	42.70	42.00	42.40	1,697
11 Feb 21	42.70000 +0.30	43.10	42.00	42.20	4,033
10 Feb 21	42.40000 +0.20	42.70	42.20	42.20	3,070
09 Feb 21	42.20000 -0.30	42.50	41.70	42.00	4,318
08 Feb 21	42.50000 +0.00	42.50	41.60	42.40	13,338
05 Feb 21	42.50000 -0.70	43.30	42.30	43.10	6,138
04 Feb 21	43.20000 -0.80	43.90	43.10	43.70	3,452
03 Feb 21	44.00000 +0.00	44.00	43.20	43.50	5,994
02 Feb 21	44.00000 +0.10	44.30	43.30	44.30	5,506
01 Feb 21	43.90000 +0.60	44.10	42.00	43.00	5,290
29 Jan 21	43.30000 +0.00	43.80	42.30	43.80	5,330
28 Jan 21	43.30000 +0.70	43.30	41.10	42.60	26,192
27 Jan 21	42.60000 +0.10	43.70	42.10	43.70	6,947
26 Jan 21	42.50000 -1.10	43.20	41.10	43.20	19,094
25 Jan 21	43.60000 -0.10	44.00	43.50	44.00	6,111
22 Jan 21	43.70000 -0.40	44.10	43.70	44.00	3,662
21 Jan 21	44.10000 +0.20	44.20	43.70	44.00	2,965
20 Jan 21	43.90000 +0.10	44.00	43.60	43.80	6,504
19 Jan 21	43.80000 -0.20	44.20	43.70	43.80	4,958
18 Jan 21	44.00000 +0.20	44.50	43.80	43.90	5,696
15 Jan 21	43.80000 -0.30	44.00	43.40	43.90	9,751
14 Jan 21	44.10000 +0.10	44.50	43.60	43.70	8,900
13 Jan 21	44.00000 +0.00	44.50	43.90	43.90	4,419
12 Jan 21	44.00000 +0.30	45.50	43.80	43.80	4,703
11 Jan 21	43.70000 -1.70	45.30	43.60	44.60	10,357
08 Jan 21	45.40000 +0.20	45.80	44.70	45.00	9,950
07 Jan 21	45.20000 +0.00	45.30	44.40	44.80	8,020
06 Jan 21	45.20000 -0.10	45.30	44.30	44.80	5,644
05 Jan 21	45.30000 +0.00	45.30	43.80	44.90	9,092
04 Jan 21	45.30000 +1.80	45.30	43.50	43.70	6,846
30 Dec 20	43.50000 +0.30	43.50	42.40	42.40	4,399
29 Dec 20	43.20000 -0.60	43.60	41.60	43.50	10,452
28 Dec 20	43.80000 -0.20	44.20	42.60	44.00	9,670
23 Dec 20	44.00000 +0.10	44.10	43.50	43.60	13,349
22 Dec 20	43.90000 +1.20	44.00	42.70	42.80	23,181
21 Dec 20	42.70000 -1.00	44.00	42.50	44.00	9,532
18 Dec 20	43.70000 +0.80	44.60	43.50	43.50	5,913
17 Dec 20	42.90000 +1.00	43.40	41.80	41.80	12,923
16 Dec 20	41.90000 +1.20	42.00	40.70	40.70	7,867
15 Dec 20	40.70000 +0.70	40.70	40.10	40.40	4,666
14 Dec 20	40.00000 +1.10	40.40	38.60	38.60	15,174
11 Dec 20	38.90000 +0.30	39.00	38.20	38.40	12,834
10 Dec 20	38.60000 -0.70	39.30	38.60	39.20	5,293
09 Dec 20	39.30000 +0.30	39.40	38.90	39.00	10,249
08 Dec 20	39.00000 -0.30	39.40	39.00	39.20	2,600
07 Dec 20	39.30000 -0.30	39.70	39.10	39.60	5,387
04 Dec 20	39.60000 +0.60	39.60	38.90	39.00	8,137
03 Dec 20	39.00000 -0.60	39.70	38.80	39.50	4,770
02 Dec 20	39.60000 -0.40	40.20	39.30	39.60	4,643
01 Dec 20	40.00000 -0.50	41.00	40.00	41.00	2,986
30 Nov 20	40.50000 +0.50	40.90	39.50	39.90	13,200
27 Nov 20	40.00000 +0.60	40.00	38.90	39.40	5,476
26 Nov 20	39.40000 +0.10	39.50	39.00	39.20	3,490
25 Nov 20	39.30000 -0.70	40.90	39.00	40.50	9,276
24 Nov 20	40.00000 +1.50	40.00	38.50	38.90	12,184
23 Nov 20	38.50000 -0.10	39.80	38.40	39.80	9,771
20 Nov 20	38.60000 +0.60	39.10	38.10	38.40	12,267
19 Nov 20	38.00000 +0.00	38.80	37.90	37.90	4,743
18 Nov 20	38.00000 -0.30	38.40	37.50	38.40	8,617
17 Nov 20	38.30000 +1.10	38.30	36.70	37.30	14,729
16 Nov 20	37.20000 +1.20	37.60	36.00	36.00	14,721
13 Nov 20	36.00000 +0.10	36.50	36.00	36.40	6,021
12 Nov 20	35.90000 -0.40	36.50	35.80	36.50	8,036
11 Nov 20	36.30000 +1.40	36.60	34.60	34.70	15,187
10 Nov 20	34.90000 -0.70	35.50	34.90	35.00	8,885
09 Nov 20	35.60000 +1.60	36.00	34.50	34.50	16,958
06 Nov 20	34.00000 +0.00	34.10	33.70	33.90	5,805
05 Nov 20	34.00000 +0.00	34.50	33.60	34.40	4,182
04 Nov 20	34.00000 -0.80	34.90	33.70	34.70	4,023
03 Nov 20	34.80000 +0.70	35.00	34.20	34.30	4,552
02 Nov 20	34.10000 +0.30	34.30	33.50	33.80	4,277
30 Oct 20	33.80000 +1.20	33.80	32.20	32.40	12,256
29 Oct 20	32.60000 +0.00	32.80	32.00	32.00	5,559
28 Oct 20	32.60000 -0.90	33.20	32.20	32.50	24,046
27 Oct 20	33.50000 +0.30	33.60	33.00	33.20	11,054
26 Oct 20	33.20000 -0.40	33.90	32.30	33.30	19,700
23 Oct 20	33.60000 -0.20	33.80	33.20	33.20	10,809
22 Oct 20	33.80000 +0.00	33.80	33.00	33.40	10,169
21 Oct 20	33.80000 +1.40	34.50	31.20	31.80	41,611
20 Oct 20	32.40000 +0.70	32.40	31.30	31.50	5,915
19 Oct 20	31.70000 +0.20	31.70	30.90	31.10	7,640
16 Oct 20	31.50000 +0.10	31.50	31.00	31.10	3,607
15 Oct 20	31.40000 +0.20	31.40	30.70	31.00	11,190
14 Oct 20	31.20000 -0.40	31.60	30.60	31.40	18,771
13 Oct 20	31.60000 -0.30	31.90	31.40	31.90	2,961
12 Oct 20	31.90000 -0.30	32.10	31.60	32.10	9,469
09 Oct 20	32.20000 +0.30	32.20	31.60	32.00	6,085
08 Oct 20	31.90000 +0.00	32.20	31.70	32.00	12,887
07 Oct 20	31.90000 +0.10	32.10	31.60	32.10	4,975
06 Oct 20	31.80000 +0.10	32.10	31.60	32.00	12,531
05 Oct 20	31.70000 -0.70	32.50	31.70	32.40	3,911
02 Oct 20	32.40000 -0.10	32.50	31.40	32.10	11,869
01 Oct 20	32.50000 +0.10	32.70	31.30	32.70	2,397
30 Sep 20	32.40000 -0.20	32.80	32.30	32.60	2,295
29 Sep 20	32.60000 -0.10	33.20	32.10	32.70	3,871
28 Sep 20	32.70000 +0.20	32.90	31.40	32.10	3,977
25 Sep 20	32.50000 +0.50	32.50	31.00	31.80	21,501
24 Sep 20	32.00000 -1.40	33.40	31.50	32.20	9,839
23 Sep 20	33.40000 -0.30	34.40	33.00	33.40	21,343
22 Sep 20	33.70000 +2.00	34.20	31.50	31.80	19,973
21 Sep 20	31.70000 -1.00	32.50	31.00	32.50	8,255
18 Sep 20	32.70000 -0.10	33.00	31.80	32.70	6,780
17 Sep 20	32.80000 -0.60	33.00	32.20	32.20	4,961
16 Sep 20	33.40000 +0.50	33.40	32.20	33.00	10,723
15 Sep 20	32.90000 -0.10	33.10	32.40	33.10	3,247
14 Sep 20	33.00000 +0.20	33.30	32.90	33.00	5,037
11 Sep 20	32.80000 +0.40	33.20	32.20	32.30	12,011
10 Sep 20	32.40000 +0.50	32.40	31.60	31.70	9,006
09 Sep 20	31.90000 +0.50	31.90	31.00	31.20	6,260
08 Sep 20	31.40000 +0.10	31.40	30.80	31.10	8,889
07 Sep 20	31.30000 +0.30	31.30	30.80	31.10	6,548
04 Sep 20	31.00000 +0.00	31.30	30.60	31.00	15,745
03 Sep 20	31.00000 +0.20	31.10	30.50	30.70	5,478
02 Sep 20	30.80000 +0.30	31.00	30.50	30.80	16,615
01 Sep 20	30.50000 +0.40	30.70	30.00	30.60	8,320
31 Aug 20	30.10000 -0.20	30.30	29.90	30.00	2,908
28 Aug 20	30.30000 +0.00	30.50	30.00	30.30	2,479
27 Aug 20	30.30000 +0.00	30.80	30.30	30.30	1,169
26 Aug 20	30.30000 +0.20	30.70	29.70	29.70	5,495
25 Aug 20	30.10000 +0.20	30.30	29.40	30.20	4,511
24 Aug 20	29.90000 -0.20	30.60	29.60	30.60	5,514
21 Aug 20	30.10000 +1.00	30.50	29.30	29.30	6,586
20 Aug 20	29.10000 -1.10	31.70	29.10	30.20	12,886
19 Aug 20	30.20000 +0.10	30.90	30.20	30.60	3,602
18 Aug 20	30.10000 -0.50	31.00	30.10	30.60	7,958
17 Aug 20	30.60000 -0.10	30.90	29.90	30.50	13,259
14 Aug 20	30.70000 +1.50	30.80	29.00	29.20	16,766
13 Aug 20	29.20000 +1.00	31.60	28.10	28.20	39,634
12 Aug 20	28.20000 +0.40	28.20	27.20	27.80	6,960
11 Aug 20	27.80000 +0.00	28.30	27.30	27.90	5,963
10 Aug 20	27.80000 +0.00	27.80	27.50	27.50	1,597
07 Aug 20	27.80000 +0.40	27.90	26.90	27.40	4,560
06 Aug 20	27.40000 -0.60	28.00	26.90	28.00	7,232
05 Aug 20	28.00000 +0.70	28.00	27.00	27.30	6,660
04 Aug 20	27.30000 +0.00	27.30	26.60	27.30	6,484
03 Aug 20	27.30000 +0.20	27.40	26.90	27.40	4,750
31 Jul 20	27.10000 +0.00	27.20	26.70	26.90	2,667
30 Jul 20	27.10000 +0.30	27.10	26.50	26.50	14,852
29 Jul 20	26.80000 -0.20	27.10	26.50	26.90	4,038
28 Jul 20	27.00000 +0.40	27.00	26.30	26.50	7,339
27 Jul 20	26.60000 -0.80	27.40	26.20	27.20	4,232
24 Jul 20	27.40000 +0.50	27.40	26.30	26.80	18,373
23 Jul 20	26.90000 +0.80	27.40	26.40	26.40	25,849
22 Jul 20	26.10000 +0.00	26.70	25.90	26.10	11,263
21 Jul 20	26.10000 +0.20	26.50	25.70	25.90	14,124
20 Jul 20	25.90000 +0.10	26.00	25.30	26.00	5,147
17 Jul 20	25.80000 -0.30	26.90	25.60	26.60	7,767
16 Jul 20	26.10000 +0.70	26.10	25.50	25.80	4,659
15 Jul 20	25.40000 +0.40	26.90	24.80	25.20	42,144
14 Jul 20	25.00000 +0.00	25.10	24.90	24.90	265
13 Jul 20	25.00000 +0.40	25.20	24.60	24.70	6,616
10 Jul 20	24.60000 +0.10	24.70	24.40	24.50	2,285
09 Jul 20	24.50000 +0.00	24.50	24.30	24.30	1,741
08 Jul 20	24.50000 +0.30	24.50	24.40	24.40	978
07 Jul 20	24.20000 -0.10	24.50	24.10	24.30	855
06 Jul 20	24.30000 -0.20	25.40	24.30	25.40	5,841
03 Jul 20	24.50000 -0.30	24.70	24.40	24.60	1,441
02 Jul 20	24.80000 +0.20	25.00	24.60	24.80	946
01 Jul 20	24.60000 -0.20	24.80	24.60	24.80	1,299
30 Jun 20	24.80000 +1.10	25.10	23.50	23.50	7,022
29 Jun 20	23.70000 -0.20	23.80	23.30	23.80	2,254
26 Jun 20	23.90000 +0.00	24.40	23.90	24.00	10,591
25 Jun 20	23.90000 -0.80	24.40	23.40	24.40	8,645
24 Jun 20	24.70000 +0.30	24.70	24.10	24.20	2,197
23 Jun 20	24.40000 +1.10	24.50	23.60	23.60	3,115
22 Jun 20	23.30000 -1.30	24.20	23.30	24.20	1,319
19 Jun 20	24.60000 +1.30	24.60	23.40	23.50	9,722
18 Jun 20	23.30000 -0.70	24.20	23.30	23.90	5,966
17 Jun 20	24.00000 -0.30	24.30	23.80	24.10	5,797
16 Jun 20	24.30000 +0.60	24.30	22.80	22.80	4,305
15 Jun 20	23.70000 -0.50	24.30	23.10	24.30	1,796
12 Jun 20	24.20000 -0.10	24.30	23.40	23.90	5,749
11 Jun 20	24.30000 +0.40	24.90	23.20	23.80	10,841
10 Jun 20	23.90000 -0.40	24.30	23.70	24.30	2,997
09 Jun 20	24.30000 +0.00	24.30	23.00	24.30	8,236
08 Jun 20	24.30000 +0.30	24.30	22.50	24.10	16,503
05 Jun 20	24.00000 +0.00	24.10	23.60	24.00	10,817
04 Jun 20	24.00000 +0.10	24.20	23.90	23.90	10,815
03 Jun 20	23.90000 +0.20	24.20	23.70	23.90	4,485
02 Jun 20	23.70000 +0.50	24.00	22.30	23.40	7,175
29 May 20	23.20000 -0.10	23.40	22.90	23.10	5,827
28 May 20	23.30000 +0.30	23.50	22.90	23.00	2,233
27 May 20	23.00000 -0.40	23.50	22.30	23.00	10,227
26 May 20	23.40000 +0.30	23.40	22.90	23.40	1,721
25 May 20	23.10000 +0.40	23.40	22.50	22.80	8,367
22 May 20	22.70000 -0.10	23.00	22.10	22.10	2,167
21 May 20	22.80000 +0.00	23.40	22.60	22.70	4,500
20 May 20	22.80000 +1.60	23.00	21.40	21.40	6,162
19 May 20	21.20000 +0.70	22.00	20.90	20.90	2,184
18 May 20	20.50000 +0.40	21.70	20.30	20.50	5,058
15 May 20	20.10000 +0.65	20.40	19.55	19.55	6,052
14 May 20	19.45000 -0.65	20.00	19.45	20.00	2,717
13 May 20	20.10000 +1.10	20.90	19.15	19.50	10,524
12 May 20	19.00000 -0.30	19.45	19.00	19.30	498
11 May 20	19.30000 -0.20	19.80	19.30	19.55	437
08 May 20	19.50000 -0.35	19.85	19.50	19.80	1,525
07 May 20	19.85000 +0.35	20.20	19.85	19.95	5,159
06 May 20	19.50000 -0.20	19.95	19.50	19.65	1,315
05 May 20	19.70000 -0.60	20.50	19.55	20.50	2,286
04 May 20	20.30000 +0.85	21.10	19.70	19.70	6,357
30 Apr 20	19.45000 -0.20	19.45	19.45	19.45	315
29 Apr 20	19.65000 +0.20	19.85	19.50	19.50	1,554
28 Apr 20	19.45000 -0.05	19.70	19.45	19.70	780
27 Apr 20	19.50000 +0.35	19.80	19.45	19.45	2,861
24 Apr 20	19.15000 +0.00	19.55	19.15	19.20	1,296
23 Apr 20	19.15000 -0.15	19.75	19.15	19.40	2,390
22 Apr 20	19.30000 +1.05	19.45	18.40	18.55	3,093
21 Apr 20	18.25000 +0.00	18.75	18.25	18.65	3,692
20 Apr 20	18.25000 +0.25	18.70	18.05	18.05	2,685
17 Apr 20	18.00000 -0.25	18.90	17.90	18.20	12,009
16 Apr 20	18.25000 -0.05	18.90	18.25	18.30	1,872
15 Apr 20	18.30000 -0.25	18.95	18.30	18.70	2,191
14 Apr 20	18.55000 +0.10	18.80	18.45	18.75	1,383
09 Apr 20	18.45000 +0.05	18.75	18.45	18.75	1,505
08 Apr 20	18.40000 +0.15	18.95	18.40	18.95	2,874
07 Apr 20	18.25000 -0.20	19.85	18.25	19.00	5,720
06 Apr 20	18.45000 +0.45	18.95	17.95	18.95	6,211
03 Apr 20	18.00000 +0.00	18.40	18.00	18.25	1,311
02 Apr 20	18.00000 -0.10	18.55	18.00	18.15	4,196
01 Apr 20	18.10000 -1.42	19.90	18.10	19.90	5,637
31 Mar 20	19.52000 -0.98	20.95	19.52	20.50	17,247
30 Mar 20	20.50000 +2.28	20.65	18.50	18.50	5,395
27 Mar 20	18.22000 +0.08	20.25	17.68	18.24	12,310
26 Mar 20	18.14000 -0.02	18.46	17.68	18.02	7,019
25 Mar 20	18.16000 +2.64	18.36	16.16	16.16	11,275
24 Mar 20	15.52000 +0.08	17.02	15.48	16.04	5,595
23 Mar 20	15.44000 -0.78	16.02	15.44	15.46	4,826
20 Mar 20	16.22000 -0.02	17.28	16.10	16.18	9,403
19 Mar 20	16.24000 -0.72	17.58	14.00	16.74	17,886
18 Mar 20	16.96000 +0.38	17.34	16.44	17.00	20,027
17 Mar 20	16.58000 +0.54	16.84	15.86	16.80	11,091
16 Mar 20	16.04000 -0.98	16.54	16.00	16.22	18,959
13 Mar 20	17.02000 +0.10	18.62	16.86	16.86	19,396
12 Mar 20	16.92000 -0.80	18.24	16.36	17.64	23,038
11 Mar 20	17.72000 -2.28	20.25	17.72	20.25	29,676
10 Mar 20	20.00000 +0.24	21.05	19.52	20.25	13,047
09 Mar 20	19.76000 -1.24	21.20	19.20	21.20	12,228
06 Mar 20	21.00000 -1.00	22.05	20.25	21.80	21,864
05 Mar 20	22.00000 +0.15	22.55	21.95	22.35	3,054
04 Mar 20	21.85000 -0.05	22.20	21.85	21.95	4,097
03 Mar 20	21.90000 -0.10	22.15	21.80	22.15	3,804
02 Mar 20	22.00000 -0.20	22.70	21.80	22.00	5,359
28 Feb 20	22.20000 +0.70	22.30	21.40	21.40	25,304
27 Feb 20	21.50000 -0.15	21.75	21.40	21.40	17,215
26 Feb 20	21.65000 +0.10	21.70	21.40	21.40	20,116
25 Feb 20	21.55000 -0.55	22.35	21.35	22.10	13,428
24 Feb 20	22.10000 -0.50	22.30	21.60	22.15	6,682
21 Feb 20	22.60000 +1.20	22.60	21.30	21.30	17,672
20 Feb 20	21.40000 -0.60	23.20	21.30	22.95	68,266
19 Feb 20	22.00000 -0.15	23.10	21.95	22.15	15,888
18 Feb 20	22.15000 -0.75	22.95	22.15	22.95	8,350
17 Feb 20	22.90000 -0.60	23.60	22.90	23.50	5,213
14 Feb 20	23.50000 -0.20	23.85	23.50	23.70	1,742
13 Feb 20	23.70000 -0.30	23.85	23.50	23.85	2,992
12 Feb 20	24.00000 +0.10	24.10	23.85	23.90	5,894
11 Feb 20	23.90000 +0.00	24.00	23.80	24.00	1,794
10 Feb 20	23.90000 -0.20	24.15	23.75	24.15	4,839
07 Feb 20	24.10000 -0.05	24.35	24.10	24.20	4,444
06 Feb 20	24.15000 +0.05	24.50	24.10	24.15	7,356
05 Feb 20	24.10000 +0.00	24.40	24.10	24.40	8,519
04 Feb 20	24.10000 +0.10	24.40	24.10	24.15	5,397
03 Feb 20	24.00000 +0.05	24.45	23.95	24.00	13,349
31 Jan 20	23.95000 +0.05	24.00	23.80	23.90	880
30 Jan 20	23.90000 -0.10	24.65	23.90	24.00	20,329
29 Jan 20	24.00000 +0.00	24.20	23.80	24.20	3,552
28 Jan 20	24.00000 +0.05	24.40	23.80	24.15	1,830
27 Jan 20	23.95000 +0.05	24.60	23.80	23.90	11,505
24 Jan 20	23.90000 +0.15	23.90	23.55	23.70	2,391
23 Jan 20	23.75000 -0.20	23.95	23.60	23.90	3,313
22 Jan 20	23.95000 -0.10	24.15	23.85	24.10	4,559
21 Jan 20	24.05000 -0.05	24.20	24.00	24.00	1,831
20 Jan 20	24.10000 -0.15	24.50	24.00	24.35	20,665
17 Jan 20	24.25000 -0.15	24.60	24.25	24.25	1,929
16 Jan 20	24.40000 -0.10	24.65	24.25	24.30	2,220
15 Jan 20	24.50000 +0.20	24.60	24.25	24.60	3,139
14 Jan 20	24.30000 -0.25	24.80	24.25	24.60	5,776
13 Jan 20	24.55000 -0.35	24.70	24.25	24.70	8,618
10 Jan 20	24.90000 +0.85	25.35	24.50	25.00	15,185
09 Jan 20	24.05000 +0.60	24.10	23.65	23.65	3,820
08 Jan 20	23.45000 -0.05	23.50	23.20	23.20	3,874
07 Jan 20	23.50000 +0.50	23.50	23.00	23.05	6,593
06 Jan 20	23.00000 -0.05	23.10	23.00	23.10	1,851
03 Jan 20	23.05000 -1.00	24.00	22.90	24.00	10,392
02 Jan 20	24.05000 +0.40	24.15	23.75	24.00	2,879
30 Dec 19	23.65000 -0.45	24.25	23.65	24.20	6,327
27 Dec 19	24.10000 +0.10	24.20	23.90	24.00	2,633
23 Dec 19	24.00000 -0.05	24.15	23.90	24.15	781
20 Dec 19	24.05000 -0.25	24.30	23.90	24.30	5,099
19 Dec 19	24.30000 +0.15	24.50	24.15	24.50	4,780
18 Dec 19	24.15000 -0.35	24.55	24.15	24.45	2,309
17 Dec 19	24.50000 +0.00	24.70	24.30	24.55	5,462
16 Dec 19	24.50000 +0.05	24.85	24.50	24.50	8,180
13 Dec 19	24.45000 +0.15	24.50	24.30	24.50	2,062
12 Dec 19	24.30000 +0.05	24.50	24.20	24.25	2,662
11 Dec 19	24.25000 -0.20	24.75	24.20	24.55	13,066
10 Dec 19	24.45000 +0.35	24.75	24.00	24.55	20,862
09 Dec 19	24.10000 -0.10	24.70	24.10	24.25	9,880
06 Dec 19	24.20000 -0.10	24.60	24.20	24.30	9,036
05 Dec 19	24.30000 -0.20	24.90	24.25	24.90	13,022
04 Dec 19	24.50000 +0.60	24.85	24.10	24.65	31,312
03 Dec 19	23.90000 -0.70	24.65	23.80	24.65	13,103
02 Dec 19	24.60000 +0.05	25.95	24.45	24.80	27,250
29 Nov 19	24.55000 -0.05	24.85	24.35	24.55	18,838
28 Nov 19	24.60000 +0.05	25.15	24.30	24.40	12,665
27 Nov 19	24.55000 +0.20	24.70	23.75	24.70	6,167
26 Nov 19	24.35000 +0.30	25.55	23.90	23.90	15,066
25 Nov 19	24.05000 +0.85	24.45	23.00	23.30	10,057
22 Nov 19	23.20000 +0.45	23.40	22.65	22.65	5,063
21 Nov 19	22.75000 +0.40	22.90	22.30	22.35	3,008
20 Nov 19	22.35000 -0.65	22.80	22.30	22.80	1,456
19 Nov 19	23.00000 +0.90	23.00	22.00	22.00	4,057
18 Nov 19	22.10000 +0.20	22.45	22.00	22.00	2,258
15 Nov 19	21.90000 -0.40	22.50	21.90	22.50	708
14 Nov 19	22.30000 +0.35	22.30	22.10	22.30	1,732
13 Nov 19	21.95000 +0.20	22.25	21.90	21.90	2,692
12 Nov 19	21.75000 -0.75	21.95	21.60	21.90	3,036
11 Nov 19	22.50000 -0.50	23.25	22.40	23.25	788
08 Nov 19	23.00000 -0.35	23.35	22.95	23.35	2,848
07 Nov 19	23.35000 -0.10	23.50	22.80	23.05	13,667
06 Nov 19	23.45000 +0.40	23.45	22.65	23.00	8,280
05 Nov 19	23.05000 +0.95	23.05	21.95	22.20	8,530
04 Nov 19	22.10000 +0.50	22.15	21.40	21.55	6,373
01 Nov 19	21.60000 +0.20	21.60	21.40	21.40	146
31 Oct 19	21.40000 +0.10	21.55	21.15	21.30	3,129
30 Oct 19	21.30000 +0.00	21.50	21.15	21.25	2,528
29 Oct 19	21.30000 -0.10	21.40	21.15	21.15	949
28 Oct 19	21.40000 +0.00	21.40	21.15	21.20	1,528
25 Oct 19	21.40000 +0.15	21.50	21.15	21.20	2,703
24 Oct 19	21.25000 -0.10	21.30	21.15	21.20	2,339
23 Oct 19	21.35000 +0.10	21.35	21.20	21.20	112
22 Oct 19	21.25000 -0.15	21.55	21.25	21.55	1,064
21 Oct 19	21.40000 +0.05	21.55	21.10	21.55	2,417
18 Oct 19	21.35000 +0.10	21.35	21.10	21.10	1,966
17 Oct 19	21.25000 -0.30	21.50	21.10	21.50	2,131
16 Oct 19	21.55000 +0.10	21.55	21.10	21.25	1,380
15 Oct 19	21.45000 +0.00	21.85	21.45	21.65	4,767
14 Oct 19	21.45000 -0.20	21.60	21.10	21.60	4,690
11 Oct 19	21.65000 +0.25	21.65	21.30	21.45	1,757
10 Oct 19	21.40000 -0.20	21.75	21.15	21.75	4,777
09 Oct 19	21.60000 +0.20	21.65	21.40	21.45	3,950
08 Oct 19	21.40000 -0.10	21.60	21.10	21.60	3,458
07 Oct 19	21.50000 +0.30	21.55	21.15	21.55	538
04 Oct 19	21.20000 +0.10	21.20	21.10	21.10	301
02 Oct 19	21.10000 -0.30	21.30	21.10	21.30	7,645
01 Oct 19	21.40000 +0.05	21.65	21.30	21.30	2,635
30 Sep 19	21.35000 -0.15	21.35	21.10	21.20	3,765
27 Sep 19	21.50000 +0.00	21.50	21.20	21.25	7,706
26 Sep 19	21.50000 +0.65	21.50	20.60	20.65	6,455
25 Sep 19	20.85000 -0.75	21.45	20.70	21.45	1,609
24 Sep 19	21.60000 +1.50	21.90	20.60	20.70	14,205
23 Sep 19	20.10000 +0.88	20.15	19.24	19.26	7,160
20 Sep 19	19.22000 -0.93	20.25	19.22	20.25	16,295
19 Sep 19	20.15000 +0.00	20.30	20.00	20.20	1,726
18 Sep 19	20.15000 +0.00	20.25	20.15	20.25	206
17 Sep 19	20.15000 +0.00	20.20	19.88	20.20	1,042
16 Sep 19	20.15000 +0.27	20.20	20.05	20.20	1,982
13 Sep 19	19.88000 -0.06	20.30	19.88	20.30	1,632
12 Sep 19	19.94000 -0.04	20.40	19.94	20.40	2,509
11 Sep 19	19.98000 -0.82	20.55	19.90	20.50	3,478
10 Sep 19	20.80000 +0.70	20.80	19.88	20.05	5,927
09 Sep 19	20.10000 +0.22	20.20	20.00	20.20	822
06 Sep 19	19.88000 +0.10	20.35	19.80	19.80	6,177
05 Sep 19	19.78000 -0.08	20.25	19.78	20.25	3,357
04 Sep 19	19.86000 -0.19	20.05	19.76	20.05	1,918
03 Sep 19	20.05000 -0.55	20.95	19.48	20.60	10,436
02 Sep 19	20.60000 -1.45	22.00	20.60	22.00	3,319
30 Aug 19	22.05000 +1.50	22.05	20.45	20.45	17,644
29 Aug 19	20.55000 +0.05	20.80	20.15	20.15	7,478
28 Aug 19	20.50000 -0.20	20.70	20.20	20.35	4,462
27 Aug 19	20.70000 +1.50	20.90	19.52	19.52	20,103
26 Aug 19	19.20000 -0.28	19.50	19.20	19.24	708
23 Aug 19	19.48000 +0.12	19.56	19.16	19.16	1,366
22 Aug 19	19.36000 +0.54	19.36	18.80	18.80	5,623
21 Aug 19	18.82000 -0.50	19.16	18.76	19.16	1,248
20 Aug 19	19.32000 -0.10	19.58	19.10	19.58	1,835
19 Aug 19	19.42000 +0.52	19.42	18.76	18.76	5,466
16 Aug 19	18.90000 -0.20	19.16	18.76	18.76	3,258
15 Aug 19	19.10000 +0.04	19.30	18.90	19.08	2,795
14 Aug 19	19.06000 -0.28	19.54	18.88	19.54	4,760
13 Aug 19	19.34000 +0.52	19.56	18.84	18.86	3,889
12 Aug 19	18.82000 -0.42	19.36	18.54	19.28	3,474
09 Aug 19	19.24000 -0.50	19.64	19.22	19.60	1,430
08 Aug 19	19.74000 +0.24	19.78	19.74	19.74	438
07 Aug 19	19.50000 -0.34	19.80	19.42	19.60	2,816
06 Aug 19	19.84000 -0.16	20.15	19.80	19.90	3,469
05 Aug 19	20.00000 +0.10	20.40	19.90	20.40	2,764
02 Aug 19	19.90000 +0.06	20.50	19.90	20.20	3,654
01 Aug 19	19.84000 +0.24	20.50	19.84	19.88	3,108
31 Jul 19	19.60000 +0.00	20.10	19.60	19.60	3,867
30 Jul 19	19.60000 -0.12	19.94	19.50	19.74	3,723
29 Jul 19	19.72000 -0.10	20.25	19.48	20.25	4,807
26 Jul 19	19.82000 -0.38	20.20	19.82	20.00	2,222
25 Jul 19	20.20000 +0.10	20.20	20.10	20.10	1,020
24 Jul 19	20.10000 -0.10	20.35	19.86	20.05	3,147
23 Jul 19	20.20000 -0.30	20.60	19.82	20.50	8,033
22 Jul 19	20.50000 -0.25	20.85	20.50	20.65	2,971
19 Jul 19	20.75000 +0.10	20.75	20.65	20.75	2,042
18 Jul 19	20.65000 -0.10	20.75	20.65	20.70	1,650
17 Jul 19	20.75000 +0.05	20.85	20.65	20.65	1,371
16 Jul 19	20.70000 -0.10	20.90	20.65	20.90	1,160
15 Jul 19	20.80000 +0.20	20.95	20.65	20.95	1,055
12 Jul 19	20.60000 -0.20	20.90	20.60	20.90	4,491
11 Jul 19	20.80000 +0.15	20.90	20.60	20.65	3,885
10 Jul 19	20.65000 -0.10	20.80	20.60	20.75	1,888
09 Jul 19	20.75000 +0.00	20.75	20.70	20.70	762
08 Jul 19	20.75000 -0.05	20.80	20.70	20.80	864
05 Jul 19	20.80000 +0.00	20.80	20.70	20.75	641
04 Jul 19	20.80000 -0.40	20.95	20.70	20.95	3,182
03 Jul 19	21.20000 +0.40	21.20	20.60	20.80	4,906
02 Jul 19	20.80000 +0.10	21.30	20.75	20.75	1,609
01 Jul 19	20.70000 -0.05	21.10	20.70	21.10	518
28 Jun 19	20.75000 -0.35	20.80	20.45	20.80	7,295
27 Jun 19	21.10000 +0.50	21.10	20.60	20.80	1,247
26 Jun 19	20.60000 -0.05	20.70	20.50	20.50	2,014
25 Jun 19	20.65000 -0.05	21.00	20.50	21.00	5,209
24 Jun 19	20.70000 -0.55	21.55	20.70	21.15	8,232
21 Jun 19	21.25000 +0.10	21.80	21.05	21.55	2,891
20 Jun 19	21.15000 -0.05	21.70	21.15	21.25	1,084
19 Jun 19	21.20000 -0.10	21.75	21.20	21.45	1,407
18 Jun 19	21.30000 -0.10	21.55	21.10	21.25	7,312
17 Jun 19	21.40000 +0.30	21.70	21.10	21.35	5,011
14 Jun 19	21.10000 -0.90	21.95	21.10	21.95	2,160
13 Jun 19	22.00000 +0.95	22.00	20.50	21.10	14,023
12 Jun 19	21.05000 +1.35	21.05	20.00	20.00	17,652
11 Jun 19	19.70000 -1.05	20.80	19.50	20.80	16,008
07 Jun 19	20.75000 -0.50	21.60	20.50	21.20	4,882
06 Jun 19	21.25000 -0.55	21.45	20.90	21.35	980
05 Jun 19	21.80000 +0.80	21.80	21.10	21.10	1,682
04 Jun 19	21.00000 -0.55	21.75	20.90	21.55	20,082
03 Jun 19	21.55000 -0.55	22.10	21.55	22.10	1,837
31 May 19	22.10000 -1.00	22.85	22.05	22.70	2,459
30 May 19	23.10000 -0.55	23.10	22.75	23.00	1,301
29 May 19	23.65000 +0.45	23.80	22.30	22.90	11,171
28 May 19	23.20000 +0.45	23.90	22.85	23.25	24,841
27 May 19	22.75000 +1.15	23.90	21.85	21.85	18,195
24 May 19	21.60000 -0.90	22.70	21.60	22.15	2,339
23 May 19	22.50000 +0.30	23.00	22.20	22.20	4,178
22 May 19	22.20000 +0.35	22.20	21.65	22.10	1,550
21 May 19	21.85000 +0.30	22.00	21.55	21.95	2,910
20 May 19	21.55000 -0.15	22.00	21.55	22.00	1,753
17 May 19	21.70000 +0.00	21.95	21.70	21.75	1,017
16 May 19	21.70000 +0.05	22.00	21.55	22.00	2,374
15 May 19	21.65000 -0.20	22.80	21.65	22.10	6,285
14 May 19	21.85000 +0.20	22.25	21.85	22.20	1,768
13 May 19	21.65000 +0.10	22.45	21.55	21.65	3,752
10 May 19	21.55000 -0.10	21.95	21.55	21.90	1,402
09 May 19	21.65000 -0.35	22.40	21.65	22.15	2,364
08 May 19	22.00000 +0.50	22.15	21.50	21.50	2,978
07 May 19	21.50000 -0.10	21.90	21.50	21.90	3,118
06 May 19	21.60000 -0.25	21.90	21.55	21.90	2,645
03 May 19	21.85000 +0.15	22.05	21.80	22.05	4,406
02 May 19	21.70000 -0.05	22.00	21.65	21.65	2,448
30 Apr 19	21.75000 +0.05	22.15	21.70	22.00	792
29 Apr 19	21.70000 -0.20	22.15	21.70	22.15	2,345
26 Apr 19	21.90000 +0.20	22.30	21.65	21.80	6,708
25 Apr 19	21.70000 +0.10	21.80	21.60	21.60	442
24 Apr 19	21.60000 -0.05	21.80	21.55	21.55	1,669
23 Apr 19	21.65000 +0.10	21.90	21.60	21.60	2,399
18 Apr 19	21.55000 -0.35	21.95	21.55	21.80	1,449
17 Apr 19	21.90000 +0.30	21.90	21.60	21.60	1,772
16 Apr 19	21.60000 -0.60	22.40	21.60	22.40	5,551
15 Apr 19	22.20000 +0.55	22.30	21.70	21.70	4,738
12 Apr 19	21.65000 -0.05	21.85	21.60	21.85	2,005
11 Apr 19	21.70000 +0.15	21.85	21.55	21.65	3,618
10 Apr 19	21.55000 -0.15	21.70	21.55	21.60	1,769
09 Apr 19	21.70000 +0.15	21.80	21.45	21.65	4,249
08 Apr 19	21.55000 +0.20	21.85	21.20	21.85	3,348
05 Apr 19	21.35000 -0.90	22.30	21.35	22.25	4,767
04 Apr 19	22.25000 -0.25	22.85	22.25	22.85	9,728
03 Apr 19	22.50000 -0.50	23.20	22.30	23.20	9,695
02 Apr 19	23.00000 +0.00	23.50	22.70	22.85	40,691
01 Apr 19	23.00000 -0.05	23.00	22.65	22.85	1,776
29 Mar 19	23.05000 +0.95	23.20	21.95	22.10	22,387
28 Mar 19	22.10000 +0.60	22.20	21.40	21.40	8,083
27 Mar 19	21.50000 +1.40	21.50	20.40	20.40	5,214
26 Mar 19	20.10000 -0.50	20.75	20.10	20.75	2,076
25 Mar 19	20.60000 -0.95	21.70	20.50	21.70	2,733
22 Mar 19	21.55000 +0.85	21.65	20.80	20.80	3,384
21 Mar 19	20.70000 +0.00	20.95	20.35	20.70	6,285
20 Mar 19	20.70000 -0.15	20.80	20.45	20.80	2,847
19 Mar 19	20.85000 -0.70	21.90	20.75	21.75	15,704
18 Mar 19	21.55000 -0.45	22.00	21.05	22.00	3,346
15 Mar 19	22.00000 +0.00	22.40	22.00	22.20	1,690
14 Mar 19	22.00000 -0.05	22.50	22.00	22.35	4,929
13 Mar 19	22.05000 +0.15	22.25	21.70	22.00	4,381
12 Mar 19	21.90000 +1.00	22.05	21.65	21.75	2,110
11 Mar 19	20.90000 -0.70	22.00	20.90	21.70	8,062
08 Mar 19	21.60000 +0.45	21.60	20.75	21.15	9,651
07 Mar 19	21.15000 -0.50	21.60	21.10	21.60	8,324
06 Mar 19	21.65000 -0.25	22.40	21.60	22.40	10,358
05 Mar 19	21.90000 +0.30	22.35	21.30	22.15	13,114
04 Mar 19	21.60000 +0.85	22.30	21.15	21.90	13,440
01 Mar 19	20.75000 +0.65	20.85	19.98	19.98	8,719
28 Feb 19	20.10000 +0.40	20.15	19.82	19.94	8,629
27 Feb 19	19.70000 +0.16	20.00	19.36	19.84	6,016
26 Feb 19	19.54000 +0.24	19.80	19.20	19.52	8,007
25 Feb 19	19.30000 +0.14	19.72	19.06	19.10	8,886
22 Feb 19	19.16000 -0.02	19.40	19.00	19.40	15,270
21 Feb 19	19.18000 -0.14	19.74	19.18	19.38	8,599
20 Feb 19	19.32000 -0.88	20.25	19.32	20.25	5,843
19 Feb 19	20.20000 -0.35	20.85	20.15	20.85	2,766
18 Feb 19	20.55000 -0.30	21.15	20.20	20.75	6,621
15 Feb 19	20.85000 -0.40	21.55	20.40	21.55	5,529
14 Feb 19	21.25000 +0.25	21.50	20.85	20.85	1,583
13 Feb 19	21.00000 -0.25	21.20	20.75	21.00	3,028
12 Feb 19	21.25000 +0.15	21.40	20.90	21.15	4,343
11 Feb 19	21.10000 +0.60	21.40	20.50	20.70	17,785
08 Feb 19	20.50000 -1.40	21.80	20.10	21.75	10,573
07 Feb 19	21.90000 -0.80	23.25	21.90	23.25	6,290
06 Feb 19	22.70000 -0.10	23.20	22.40	22.65	7,861
05 Feb 19	22.80000 -0.65	23.50	22.45	23.50	12,561
04 Feb 19	23.45000 -0.20	23.95	23.15	23.95	6,083
01 Feb 19	23.65000 +0.15	24.00	23.15	24.00	2,760
31 Jan 19	23.50000 +0.10	23.60	23.00	23.00	3,046
30 Jan 19	23.40000 -0.30	24.00	22.85	24.00	3,860
29 Jan 19	23.70000 -0.15	24.00	23.50	23.80	3,446
28 Jan 19	23.85000 -0.15	24.25	23.55	24.25	6,915
25 Jan 19	24.00000 +0.70	24.10	23.25	23.35	14,309
24 Jan 19	23.30000 +0.10	23.30	22.65	22.80	10,419
23 Jan 19	23.20000 +0.25	23.20	22.60	22.70	13,179
22 Jan 19	22.95000 +0.55	23.10	22.60	22.60	17,294
21 Jan 19	22.40000 -0.60	23.20	22.30	23.10	7,316
18 Jan 19	23.00000 +0.60	23.20	22.20	22.25	14,569
17 Jan 19	22.40000 -0.05	22.60	21.90	22.50	11,010
16 Jan 19	22.45000 -0.05	22.85	22.25	22.25	7,151
15 Jan 19	22.50000 -0.30	23.15	22.25	23.05	9,589
14 Jan 19	22.80000 +0.85	23.10	21.95	22.00	23,937
11 Jan 19	21.95000 +0.10	22.20	21.50	21.95	6,810
10 Jan 19	21.85000 +0.90	21.90	21.25	21.45	13,166
09 Jan 19	20.95000 +0.15	21.45	20.95	21.40	6,179
08 Jan 19	20.80000 -0.15	21.35	20.80	21.00	9,164
07 Jan 19	20.95000 +0.95	21.00	20.20	20.25	15,718
04 Jan 19	20.00000 -0.50	20.30	19.48	20.15	12,450
03 Jan 19	20.50000 +1.42	20.60	18.82	19.38	10,418
02 Jan 19	19.08000 +1.32	19.32	18.06	18.10	11,719
28 Dec 18	17.76000 -0.44	18.26	17.58	18.12	6,500
27 Dec 18	18.20000 +0.96	18.60	17.12	17.12	9,139
21 Dec 18	17.24000 -0.64	18.06	17.24	17.88	6,981
20 Dec 18	17.88000 +0.30	18.18	17.40	17.62	10,768
19 Dec 18	17.58000 -0.02	17.84	17.42	17.54	4,153
18 Dec 18	17.60000 -0.30	18.12	17.40	17.74	6,331
17 Dec 18	17.90000 -0.38	18.36	17.74	18.36	1,983
14 Dec 18	18.28000 +0.28	19.02	17.72	17.72	10,692
13 Dec 18	18.00000 +1.00	18.12	17.04	17.20	8,061
12 Dec 18	17.00000 +0.34	17.00	16.58	16.84	6,218
11 Dec 18	16.66000 -0.40	17.18	16.66	16.78	5,449
10 Dec 18	17.06000 -0.46	17.88	16.62	17.52	8,819
07 Dec 18	17.52000 -0.14	17.80	17.50	17.68	7,345
06 Dec 18	17.66000 +0.06	17.90	17.36	17.90	7,540
05 Dec 18	17.60000 -0.68	18.48	17.04	18.48	28,210
04 Dec 18	18.28000 +0.30	18.76	17.78	17.78	11,168
03 Dec 18	17.98000 -1.16	19.22	17.56	19.22	14,940
30 Nov 18	19.14000 +0.06	19.24	19.02	19.08	6,186
29 Nov 18	19.08000 -0.40	19.90	18.88	19.54	15,949
28 Nov 18	19.48000 +0.02	19.60	19.14	19.40	8,524
27 Nov 18	19.46000 -0.18	20.30	18.82	19.60	34,562
26 Nov 18	19.64000 +1.14	19.78	18.50	18.50	21,123
23 Nov 18	18.50000 +1.50	18.50	17.00	17.14	27,071
22 Nov 18	17.00000 +0.64	17.00	16.40	16.40	11,752
21 Nov 18	16.36000 -0.24	16.54	16.30	16.44	4,052
20 Nov 18	16.60000 +0.10	16.64	16.18	16.54	11,682
19 Nov 18	16.50000 +0.14	16.62	16.12	16.62	8,242
16 Nov 18	16.36000 -0.02	16.66	16.24	16.66	10,140
15 Nov 18	16.38000 -0.12	16.72	16.24	16.54	9,147
14 Nov 18	16.50000 -0.36	16.90	16.28	16.64	13,311
13 Nov 18	16.86000 +0.00	16.86	16.60	16.80	9,814
12 Nov 18	16.86000 +0.46	17.00	16.30	16.38	13,538
09 Nov 18	16.40000 +0.64	16.40	15.70	15.80	8,030
08 Nov 18	15.76000 +0.00	15.94	15.50	15.94	5,900
07 Nov 18	15.76000 -0.08	16.02	15.64	16.02	11,361
06 Nov 18	15.84000 +0.64	15.90	15.28	15.32	9,762
05 Nov 18	15.20000 -0.26	15.62	14.90	15.62	19,025
02 Nov 18	15.46000 -0.28	16.02	15.46	15.86	15,369
01 Nov 18	15.74000 -0.06	16.00	15.70	15.80	8,911
31 Oct 18	15.80000 +0.40	16.00	15.60	15.84	4,523
30 Oct 18	15.40000 +0.40	15.60	14.94	15.06	16,036
29 Oct 18	15.00000 +0.00	15.14	14.96	15.00	12,789
26 Oct 18	15.00000 -0.06	15.02	14.82	14.82	8,705
25 Oct 18	15.06000 -0.16	15.22	14.80	15.22	10,700
24 Oct 18	15.22000 +0.16	15.24	15.00	15.24	10,244
23 Oct 18	15.06000 -0.66	15.78	15.00	15.78	12,719
22 Oct 18	15.72000 +0.34	15.90	15.54	15.54	9,946
19 Oct 18	15.38000 +0.54	15.38	14.78	15.00	28,090
18 Oct 18	14.84000 -0.34	15.10	14.82	15.10	16,326
17 Oct 18	15.18000 -0.16	15.62	15.04	15.42	18,515
16 Oct 18	15.34000 -0.02	15.42	15.06	15.16	15,390
15 Oct 18	15.36000 -0.64	16.06	14.62	16.00	19,794
12 Oct 18	16.00000 -0.12	16.38	15.54	16.12	16,842
11 Oct 18	16.12000 -0.88	16.78	15.60	16.52	14,397
10 Oct 18	17.00000 -0.68	17.50	17.00	17.50	4,985
09 Oct 18	17.68000 +0.50	17.68	16.98	17.02	3,895
08 Oct 18	17.18000 -0.20	17.54	17.00	17.54	2,437
05 Oct 18	17.38000 -0.32	17.86	17.26	17.82	5,024
04 Oct 18	17.70000 -0.52	18.24	17.62	18.24	5,209
02 Oct 18	18.22000 +0.06	18.22	18.00	18.00	6,547
01 Oct 18	18.16000 +0.04	18.32	18.04	18.24	3,308
28 Sep 18	18.12000 -0.22	18.56	18.02	18.56	7,427
27 Sep 18	18.34000 +0.44	18.40	17.74	17.90	5,088
26 Sep 18	17.90000 +0.24	17.90	17.54	17.54	6,513
25 Sep 18	17.66000 +0.00	17.76	17.30	17.48	4,922
24 Sep 18	17.66000 -0.40	17.96	17.38	17.78	6,373
21 Sep 18	18.06000 +0.90	18.06	17.30	17.40	12,969
20 Sep 18	17.16000 +0.10	17.36	16.96	17.04	3,179
19 Sep 18	17.06000 -0.30	17.46	16.98	17.38	7,362
18 Sep 18	17.36000 +0.06	17.48	17.24	17.24	1,670
17 Sep 18	17.30000 -0.08	17.38	17.18	17.18	1,875
14 Sep 18	17.38000 +0.10	17.82	17.22	17.22	5,603
13 Sep 18	17.28000 -0.02	17.46	17.08	17.30	5,813
12 Sep 18	17.30000 +0.20	17.36	17.00	17.34	5,242
11 Sep 18	17.10000 -0.26	17.72	17.10	17.58	9,613
10 Sep 18	17.36000 +0.62	17.36	16.70	16.72	10,260
07 Sep 18	16.74000 -0.84	17.66	16.64	17.56	14,966
06 Sep 18	17.58000 -0.32	17.90	17.50	17.90	5,339
05 Sep 18	17.90000 -0.30	18.44	17.90	18.38	8,849
04 Sep 18	18.20000 -0.14	18.68	18.14	18.30	10,962
03 Sep 18	18.34000 -0.18	18.68	18.26	18.42	10,211
31 Aug 18	18.52000 +0.00	19.00	18.26	18.26	10,721
30 Aug 18	18.52000 +0.10	18.70	18.30	18.42	5,505
29 Aug 18	18.42000 +0.20	18.68	18.26	18.26	8,687
28 Aug 18	18.22000 +0.08	18.28	18.20	18.28	4,326
27 Aug 18	18.14000 -0.10	18.40	18.08	18.30	6,460
24 Aug 18	18.24000 +0.12	18.42	18.24	18.42	5,908
23 Aug 18	18.12000 +0.12	18.22	17.90	18.12	9,083
22 Aug 18	18.00000 +0.32	18.10	17.40	17.62	17,564
21 Aug 18	17.68000 -0.88	18.60	17.66	18.56	15,485
20 Aug 18	18.56000 -0.14	18.88	18.56	18.76	8,820
17 Aug 18	18.70000 -0.48	19.18	18.64	19.18	18,531
16 Aug 18	19.18000 -0.82	19.74	19.18	19.74	22,346
15 Aug 18	20.00000 -0.10	20.10	19.46	19.74	25,097
14 Aug 18	20.10000 +0.00	20.35	19.92	20.35	6,715
13 Aug 18	20.10000 +0.10	20.25	19.92	20.05	3,179
10 Aug 18	20.00000 -0.05	20.10	19.90	20.00	13,892
09 Aug 18	20.05000 -0.35	20.65	20.00	20.65	11,493
08 Aug 18	20.40000 +0.40	20.40	19.72	20.05	32,402
07 Aug 18	20.00000 +0.00	20.30	19.94	19.94	11,080
06 Aug 18	20.00000 +0.18	20.15	19.62	19.78	7,329
03 Aug 18	19.82000 -0.18	20.20	19.74	20.00	15,821
02 Aug 18	20.00000 -0.45	20.50	19.90	20.50	36,070
01 Aug 18	20.45000 -0.05	20.75	20.35	20.55	7,120
31 Jul 18	20.50000 +0.20	20.60	20.25	20.30	8,233
30 Jul 18	20.30000 +0.52	20.50	19.80	19.80	12,145
27 Jul 18	19.78000 +0.24	20.05	19.66	19.66	12,166
26 Jul 18	19.54000 -0.36	19.94	19.54	19.94	16,391
25 Jul 18	19.90000 +0.72	19.90	19.18	19.18	9,989
24 Jul 18	19.18000 +0.18	19.28	18.62	19.12	22,933
23 Jul 18	19.00000 -1.10	20.25	18.20	20.00	90,232
20 Jul 18	20.10000 -0.40	20.85	20.00	20.85	11,942
19 Jul 18	20.50000 +0.00	20.55	20.25	20.50	4,461
18 Jul 18	20.50000 -0.10	20.80	20.45	20.80	8,512
17 Jul 18	20.60000 -0.10	20.80	20.50	20.65	2,025
16 Jul 18	20.70000 +0.20	20.80	20.60	20.70	5,674
13 Jul 18	20.50000 +0.05	20.95	20.45	20.45	6,447
12 Jul 18	20.45000 -0.65	21.65	20.45	21.50	32,938
11 Jul 18	21.10000 -0.25	21.30	20.90	21.25	7,475
10 Jul 18	21.35000 +0.25	21.85	21.20	21.30	7,729
09 Jul 18	21.10000 -0.45	21.70	21.00	21.70	12,029
06 Jul 18	21.55000 -0.20	22.00	21.50	21.70	4,382
05 Jul 18	21.75000 -0.25	22.00	21.75	22.00	13,486
04 Jul 18	22.00000 -0.10	22.30	21.80	22.30	4,995
03 Jul 18	22.10000 +0.45	22.25	21.75	21.85	6,325
02 Jul 18	21.65000 +0.05	21.65	21.30	21.35	7,337
29 Jun 18	21.60000 +0.10	21.85	21.05	21.60	9,570
28 Jun 18	21.50000 -1.50	23.00	20.95	23.00	21,401
27 Jun 18	23.00000 -1.00	24.10	22.60	24.10	40,271
26 Jun 18	24.00000 -0.15	24.20	24.00	24.05	9,330
25 Jun 18	24.15000 -0.90	25.35	24.05	25.35	6,963
22 Jun 18	25.05000 +0.25	25.05	24.00	25.00	8,086
21 Jun 18	24.80000 -0.15	25.05	24.50	24.80	7,268
20 Jun 18	24.95000 +0.45	24.95	24.40	24.80	5,817
19 Jun 18	24.50000 -0.10	24.70	24.30	24.55	5,559
18 Jun 18	24.60000 -0.40	24.95	24.20	24.95	7,450
15 Jun 18	25.00000 -0.40	25.65	25.00	25.65	8,994
14 Jun 18	25.40000 +0.20	25.60	25.00	25.25	9,856
13 Jun 18	25.20000 +0.45	25.25	24.30	25.00	8,538
12 Jun 18	24.75000 +0.75	24.75	23.80	23.95	24,051
11 Jun 18	24.00000 -0.10	24.20	23.55	23.95	13,538
08 Jun 18	24.10000 -0.25	24.50	23.75	24.50	7,075
07 Jun 18	24.35000 -0.65	24.95	24.35	24.95	8,770
06 Jun 18	25.00000 +0.00	25.40	24.70	24.95	7,844
05 Jun 18	25.00000 -0.45	25.65	24.00	25.65	30,607
04 Jun 18	25.45000 +0.05	25.55	25.25	25.25	6,452
01 Jun 18	25.40000 +0.30	25.45	25.10	25.30	6,229
31 May 18	25.10000 -0.40	25.30	24.75	24.75	11,650
30 May 18	25.50000 +0.00	25.80	25.40	25.75	10,167
29 May 18	25.50000 +0.10	26.30	25.40	25.50	18,799
28 May 18	25.40000 -0.10	25.80	25.40	25.60	21,816
25 May 18	25.50000 +0.00	25.80	25.35	25.55	12,578
24 May 18	25.50000 -0.20	25.75	25.45	25.65	5,418
23 May 18	25.70000 +0.10	25.80	25.35	25.75	13,554
22 May 18	25.60000 +0.20	26.00	25.45	25.55	17,630
18 May 18	25.40000 -0.30	25.80	25.30	25.80	16,029
17 May 18	25.70000 -0.10	26.05	25.55	26.00	10,287
16 May 18	25.80000 +0.20	25.90	25.40	25.75	15,031
15 May 18	25.60000 -0.65	25.90	25.35	25.90	68,990
14 May 18	26.25000 +0.45	26.25	25.85	25.85	7,692
11 May 18	25.80000 +0.00	26.10	25.60	26.00	13,018
10 May 18	25.80000 -0.40	26.20	25.80	26.15	5,773
09 May 18	26.20000 +1.50	26.45	25.40	25.55	26,288
08 May 18	24.70000 -0.10	25.15	24.70	24.75	8,062
07 May 18	24.80000 +0.20	25.00	24.50	24.50	2,275
04 May 18	24.60000 -0.40	25.35	24.50	25.20	10,833
03 May 18	25.00000 +0.25	25.70	24.70	24.75	6,997
02 May 18	24.75000 +0.45	24.90	24.45	24.45	6,348
30 Apr 18	24.30000 +0.25	24.50	24.15	24.30	7,059
27 Apr 18	24.05000 +0.20	24.20	23.80	23.85	2,198
26 Apr 18	23.85000 -0.10	24.10	23.85	23.95	944
25 Apr 18	23.95000 +0.05	24.10	23.80	23.90	4,732
24 Apr 18	23.90000 -0.05	24.25	23.70	23.95	8,180
23 Apr 18	23.95000 -0.10	24.10	23.80	23.85	3,683
20 Apr 18	24.05000 +0.05	24.10	23.65	24.05	4,202
19 Apr 18	24.00000 +0.50	24.00	23.50	23.50	6,812
18 Apr 18	23.50000 -0.30	23.90	23.50	23.90	2,934
17 Apr 18	23.80000 +0.15	23.85	23.60	23.60	2,650
16 Apr 18	23.65000 +0.05	23.85	23.50	23.80	6,940
13 Apr 18	23.60000 -0.50	24.05	23.40	24.05	4,721
12 Apr 18	24.10000 +0.40	24.10	23.55	23.60	3,018
11 Apr 18	23.70000 +0.15	23.70	23.50	23.70	8,297
10 Apr 18	23.55000 -0.45	24.35	23.50	24.35	17,327
09 Apr 18	24.00000 +0.20	24.10	23.80	23.85	6,717
06 Apr 18	23.80000 -0.70	24.45	23.60	24.45	3,875
05 Apr 18	24.50000 +0.85	24.50	23.90	24.15	8,024
04 Apr 18	23.65000 -0.75	24.25	23.50	24.00	4,761
03 Apr 18	24.40000 +0.45	24.45	24.10	24.40	6,946
29 Mar 18	23.95000 -0.20	24.30	23.95	24.05	7,683
28 Mar 18	24.15000 -0.15	24.45	23.85	24.45	14,739
27 Mar 18	24.30000 +0.85	25.15	24.15	24.60	25,619
26 Mar 18	23.45000 +0.70	24.20	23.00	23.00	19,705
23 Mar 18	22.75000 -0.35	23.30	22.60	22.70	45,869
22 Mar 18	23.10000 -1.40	24.35	22.95	24.35	62,385
21 Mar 18	24.50000 -1.05	25.50	24.30	25.50	19,807
20 Mar 18	25.55000 -0.45	26.30	25.20	26.30	17,834
19 Mar 18	26.00000 -0.50	27.50	25.85	26.40	16,068
16 Mar 18	26.50000 +0.00	26.65	26.35	26.50	4,204
15 Mar 18	26.50000 +0.35	26.55	26.15	26.20	6,215
14 Mar 18	26.15000 -0.85	27.00	26.05	26.50	21,460
13 Mar 18	27.00000 -0.90	28.00	27.00	27.90	16,135
12 Mar 18	27.90000 -0.05	28.30	27.85	28.30	4,386
09 Mar 18	27.95000 -0.25	28.30	27.55	28.30	6,566
08 Mar 18	28.20000 +0.65	28.40	27.55	27.60	4,260
07 Mar 18	27.55000 -0.05	27.65	27.45	27.55	2,633
06 Mar 18	27.60000 +0.05	27.80	27.55	27.75	798
05 Mar 18	27.55000 -0.15	28.25	26.80	26.80	8,600
02 Mar 18	27.70000 -1.30	28.70	27.40	28.65	7,141
01 Mar 18	29.00000 -0.60	29.70	29.00	29.60	6,039
28 Feb 18	29.60000 +0.85	29.75	28.85	28.85	6,831
27 Feb 18	28.75000 +0.00	29.40	28.75	28.80	20,377
26 Feb 18	28.75000 -0.05	29.00	28.65	28.65	6,180
23 Feb 18	28.80000 +0.40	28.95	28.15	28.20	6,283
22 Feb 18	28.40000 +0.40	28.90	27.75	27.75	8,498
21 Feb 18	28.00000 -0.25	28.40	27.05	28.25	7,878
20 Feb 18	28.25000 +0.05	28.45	28.20	28.20	617
19 Feb 18	28.20000 -0.15	28.40	27.50	28.35	6,013
16 Feb 18	28.35000 +1.05	28.35	27.15	27.45	5,784
15 Feb 18	27.30000 +0.60	28.00	27.00	27.05	35,163
14 Feb 18	26.70000 -0.40	27.00	26.70	27.00	1,874
13 Feb 18	27.10000 -0.25	27.55	27.10	27.40	3,808
12 Feb 18	27.35000 +0.65	27.65	27.20	27.20	3,230
09 Feb 18	26.70000 -0.40	27.40	26.70	27.15	5,527
08 Feb 18	27.10000 -1.40	28.65	27.10	28.45	4,692
07 Feb 18	28.50000 +2.30	28.50	26.55	26.55	9,543
06 Feb 18	26.20000 -0.90	27.00	26.05	26.70	11,268
05 Feb 18	27.10000 -0.50	27.85	26.80	27.85	7,414
02 Feb 18	27.60000 -0.55	28.10	27.60	28.10	3,722
01 Feb 18	28.15000 -0.35	28.65	28.00	28.60	3,780
31 Jan 18	28.50000 -0.25	28.60	28.00	28.60	8,992
30 Jan 18	28.75000 -0.25	29.35	28.75	29.35	4,418
29 Jan 18	29.00000 -0.20	29.25	28.85	29.00	5,756
26 Jan 18	29.20000 +0.00	29.25	29.00	29.00	2,599
25 Jan 18	29.20000 -0.05	29.30	29.00	29.10	3,982
24 Jan 18	29.25000 -0.30	29.95	29.25	29.75	4,858
23 Jan 18	29.55000 +0.30	30.00	29.30	29.30	11,628
22 Jan 18	29.25000 -0.25	29.60	29.20	29.50	4,238
19 Jan 18	29.50000 +0.15	30.00	29.35	29.35	11,492
18 Jan 18	29.35000 +0.35	29.50	28.95	29.05	2,820
17 Jan 18	29.00000 -0.05	29.00	28.60	29.00	5,398
16 Jan 18	29.05000 +0.00	29.90	28.75	29.55	6,942
15 Jan 18	29.05000 +0.20	29.15	28.60	29.15	6,439
12 Jan 18	28.85000 +0.30	28.90	28.55	28.60	2,835
11 Jan 18	28.55000 +0.10	28.90	28.30	28.45	12,938
10 Jan 18	28.45000 -0.75	29.35	28.45	29.35	7,161
09 Jan 18	29.20000 +0.65	29.25	28.60	28.60	6,792
08 Jan 18	28.55000 +0.05	29.20	28.55	29.05	11,801
05 Jan 18	28.50000 +0.30	28.65	28.00	28.45	6,703
04 Jan 18	28.20000 +0.60	29.00	27.85	27.85	11,098
03 Jan 18	27.60000 +0.50	27.80	27.10	27.10	1,725
02 Jan 18	27.10000 -0.79	28.35	27.10	27.95	6,328
29 Dec 17	27.89000 +0.29	27.89	27.15	27.66	5,649
28 Dec 17	27.60000 +0.10	27.86	27.55	27.58	4,190
27 Dec 17	27.50500 -0.10	27.69	27.40	27.69	6,293
22 Dec 17	27.60500 -0.14	27.86	27.50	27.86	6,062
21 Dec 17	27.74500 +0.14	27.86	27.60	27.85	1,975
20 Dec 17	27.60500 -0.92	28.88	27.60	28.88	21,791
19 Dec 17	28.52000 +0.72	28.55	27.60	27.60	11,390
18 Dec 17	27.80000 +0.62	28.16	27.20	27.20	18,123
15 Dec 17	27.18000 +0.11	27.40	27.00	27.10	15,395
14 Dec 17	27.06500 -0.25	27.45	27.07	27.13	6,228
13 Dec 17	27.32000 -0.03	27.35	27.10	27.34	7,565
12 Dec 17	27.35000 +0.17	27.56	27.08	27.08	8,706
11 Dec 17	27.18000 -0.17	27.67	27.00	27.67	44,985
08 Dec 17	27.35500 -0.13	27.93	27.33	27.50	9,036
07 Dec 17	27.48000 +0.39	27.56	27.00	27.20	12,891
06 Dec 17	27.09000 -0.41	27.41	27.00	27.39	16,047
05 Dec 17	27.50000 +0.15	27.53	27.33	27.33	16,299
04 Dec 17	27.35000 -0.17	27.90	27.32	27.60	15,721
01 Dec 17	27.52000 +0.19	27.59	27.06	27.56	7,202
30 Nov 17	27.32500 +0.25	27.40	26.96	27.10	37,758
29 Nov 17	27.08000 -0.39	27.60	27.00	27.60	12,324
28 Nov 17	27.47000 -0.02	27.72	27.10	27.72	8,407
27 Nov 17	27.48500 -0.73	28.26	27.38	28.25	11,347
24 Nov 17	28.22000 +1.22	28.40	26.97	26.97	20,844
23 Nov 17	27.00500 -0.50	27.33	26.95	27.33	14,058
22 Nov 17	27.50500 +0.31	27.64	26.95	27.20	43,459
21 Nov 17	27.19500 -0.01	27.20	26.80	27.20	20,174
20 Nov 17	27.20000 +0.57	27.28	26.75	26.91	23,101
17 Nov 17	26.63500 -0.16	27.45	26.56	26.80	22,619
16 Nov 17	26.79000 +0.37	26.80	26.00	26.73	26,833
15 Nov 17	26.42000 -2.25	28.62	26.21	28.62	33,249
14 Nov 17	28.66500 +1.87	28.67	26.95	26.95	25,465
13 Nov 17	26.80000 -1.93	28.90	26.68	28.90	46,342
10 Nov 17	28.73000 -0.22	29.40	28.73	28.81	16,848
09 Nov 17	28.95000 -1.76	30.77	28.95	30.76	35,652
08 Nov 17	30.71000 -0.37	31.05	30.71	30.88	8,280
07 Nov 17	31.07500 -0.03	31.30	30.81	30.92	4,022
06 Nov 17	31.10500 +0.56	31.20	30.50	30.50	9,962
03 Nov 17	30.54500 -0.01	30.82	30.49	30.65	6,844
02 Nov 17	30.55500 +0.01	31.00	30.50	30.81	12,079
01 Nov 17	30.54000 +0.01	31.00	30.54	31.00	4,835
30 Oct 17	30.53500 +0.03	30.86	30.53	30.68	12,257
27 Oct 17	30.50000 +0.04	30.92	30.41	30.41	7,725
26 Oct 17	30.46000 -0.03	30.65	30.45	30.57	2,151
25 Oct 17	30.48500 -0.01	30.69	30.36	30.60	8,714
24 Oct 17	30.50000 -0.15	30.80	30.50	30.65	6,162
23 Oct 17	30.65000 -0.01	30.80	30.55	30.64	16,482
20 Oct 17	30.66000 +0.13	31.03	30.50	30.50	8,471
19 Oct 17	30.53000 -0.48	31.00	30.37	31.00	8,134
18 Oct 17	31.01000 +0.71	31.27	30.26	30.48	10,423
17 Oct 17	30.30000 -0.57	30.91	30.24	30.87	11,996
16 Oct 17	30.87000 -0.59	31.39	30.75	31.33	11,085
13 Oct 17	31.46000 +0.14	31.75	31.06	31.06	8,531
12 Oct 17	31.32000 +0.24	31.42	31.00	31.19	8,074
11 Oct 17	31.07500 +0.86	31.41	30.10	30.10	13,414
10 Oct 17	30.22000 -0.47	30.70	30.22	30.64	11,583
09 Oct 17	30.69000 -0.75	31.62	30.64	31.62	13,153
06 Oct 17	31.44000 +0.36	31.58	31.00	31.00	10,398
05 Oct 17	31.08000 +0.00	31.24	31.00	31.08	6,981
04 Oct 17	31.08500 -0.22	31.56	31.00	31.30	15,583
02 Oct 17	31.30000 -1.37	32.97	31.30	32.42	12,520
29 Sep 17	32.67000 +1.84	33.00	30.86	30.86	38,925
28 Sep 17	30.82500 +0.25	30.91	30.08	30.78	24,436
27 Sep 17	30.58000 -0.67	31.31	30.44	31.25	22,280
26 Sep 17	31.25500 +1.17	31.42	30.07	30.30	35,063
25 Sep 17	30.08000 +0.92	30.15	28.82	29.60	44,382
22 Sep 17	29.16000 +0.10	30.00	28.70	29.00	64,212
21 Sep 17	29.06000 -0.19	29.38	28.49	28.98	52,417
20 Sep 17	29.25000 -1.80	31.50	29.10	31.45	62,465
19 Sep 17	31.04500 -1.05	32.36	31.05	32.00	41,030
18 Sep 17	32.10000 -1.97	33.35	30.93	33.35	37,069
15 Sep 17	34.07000 -0.08	34.24	34.02	34.15	3,658
14 Sep 17	34.15000 +0.00	34.40	34.06	34.40	2,149
13 Sep 17	34.15000 -0.13	34.37	34.05	34.22	4,167
12 Sep 17	34.27500 +0.28	34.50	33.70	33.95	8,714
11 Sep 17	33.99000 -0.11	34.08	33.66	34.02	3,452
08 Sep 17	34.10500 -0.05	34.22	33.77	34.15	2,929
07 Sep 17	34.15000 -0.23	34.28	34.00	34.28	2,134
06 Sep 17	34.38500 +0.23	34.45	34.02	34.02	4,497
05 Sep 17	34.15000 +0.00	34.40	33.80	34.40	7,386
04 Sep 17	34.15000 -0.06	34.20	33.90	34.15	2,832
01 Sep 17	34.21500 +0.17	34.99	33.84	33.99	15,583
31 Aug 17	34.05000 +0.05	34.19	33.74	34.17	6,112
30 Aug 17	34.00000 +0.10	34.19	33.95	34.07	3,770
29 Aug 17	33.90500 -0.10	34.29	33.77	34.17	9,171
28 Aug 17	34.00000 -0.05	34.27	33.85	34.10	8,554
25 Aug 17	34.05000 -0.41	34.46	33.90	34.46	10,357
24 Aug 17	34.45500 +0.86	34.46	33.60	33.74	11,955
23 Aug 17	33.60000 +0.20	33.85	33.40	33.68	15,987
22 Aug 17	33.40000 +0.14	33.69	33.25	33.42	17,419
21 Aug 17	33.26000 -0.09	33.46	33.26	33.40	10,015
18 Aug 17	33.35000 +0.05	33.66	33.25	33.29	4,429
17 Aug 17	33.30000 -0.01	33.49	33.25	33.48	9,267
16 Aug 17	33.30500 -0.18	33.79	33.31	33.41	3,286
15 Aug 17	33.48500 -0.17	33.98	33.49	33.98	6,485
14 Aug 17	33.65000 +0.16	33.83	33.25	33.25	7,389
11 Aug 17	33.49000 -0.26	33.83	33.29	33.83	3,182
10 Aug 17	33.75000 +0.12	34.00	33.53	33.80	10,387
09 Aug 17	33.63000 +0.24	33.74	33.26	33.28	15,555
08 Aug 17	33.39000 +0.00	33.39	33.25	33.25	4,377
07 Aug 17	33.39000 -0.01	33.39	33.21	33.36	8,024
04 Aug 17	33.40000 +0.00	33.51	33.29	33.51	4,524
03 Aug 17	33.40000 +0.00	33.54	33.21	33.40	9,351
02 Aug 17	33.40000 +0.00	33.49	33.33	33.38	19,454
01 Aug 17	33.40000 +0.00	33.40	33.00	33.40	7,825
31 Jul 17	33.40000 +0.71	33.76	32.83	32.95	8,454
28 Jul 17	32.69000 -1.61	34.55	31.72	34.55	42,197
27 Jul 17	34.30000 -1.09	35.76	34.12	35.60	12,368
26 Jul 17	35.39000 -0.16	35.81	35.39	35.42	5,619
25 Jul 17	35.55000 +0.05	35.95	35.44	35.50	5,774
24 Jul 17	35.50000 +0.24	35.50	34.90	35.40	7,506
21 Jul 17	35.25500 -0.47	35.95	35.01	35.81	6,203
20 Jul 17	35.72000 -0.21	36.19	35.42	35.58	7,035
19 Jul 17	35.93000 -0.06	36.19	35.21	35.80	5,582
18 Jul 17	35.99000 +0.07	35.99	35.60	35.80	5,162
17 Jul 17	35.92500 +0.67	35.99	35.25	35.25	5,191
14 Jul 17	35.25000 +0.47	35.41	34.58	34.78	9,045
13 Jul 17	34.78000 -0.02	34.78	34.38	34.45	8,330
12 Jul 17	34.80000 +0.10	34.83	34.31	34.70	10,238
11 Jul 17	34.70000 -0.10	34.83	34.53	34.80	8,368
10 Jul 17	34.80000 +0.10	34.83	34.40	34.53	12,906
07 Jul 17	34.70000 -0.30	35.13	34.46	35.00	13,188
06 Jul 17	35.00000 +0.26	35.00	34.51	34.51	6,004
05 Jul 17	34.74500 +0.33	34.75	34.17	34.50	14,149
04 Jul 17	34.41000 +0.57	34.41	33.65	33.85	15,810
03 Jul 17	33.84000 -0.40	34.80	33.80	34.53	6,091
30 Jun 17	34.23500 +0.07	34.50	33.90	34.00	7,007
29 Jun 17	34.16500 -0.19	34.46	33.88	34.01	7,928
28 Jun 17	34.35500 -0.55	35.19	34.00	34.97	12,680
27 Jun 17	34.90000 -0.40	35.71	34.80	35.71	7,343
26 Jun 17	35.30000 +0.20	35.59	35.17	35.25	11,068
23 Jun 17	35.10000 -1.15	36.53	35.01	36.00	21,667
22 Jun 17	36.25000 -0.25	36.94	35.65	36.10	19,413
21 Jun 17	36.50000 +1.76	37.60	34.97	34.98	30,898
20 Jun 17	34.74500 -33.31	35.50	34.04	34.32	13,515
19 Jun 17	68.05000 +0.44	68.05	67.03	67.69	7,172
16 Jun 17	67.61000 +0.58	67.61	67.00	67.39	4,922
15 Jun 17	67.03000 -0.67	67.75	66.78	67.75	7,866
14 Jun 17	67.70000 +0.45	67.80	67.00	67.79	7,496
13 Jun 17	67.25000 -0.05	67.49	66.80	67.06	13,834
12 Jun 17	67.30000 -0.10	67.98	66.90	67.98	6,864
09 Jun 17	67.40000 -0.52	67.80	67.21	67.80	13,172
08 Jun 17	67.92000 +0.32	68.44	66.88	67.20	11,552
07 Jun 17	67.60000 -2.96	70.52	66.80	70.30	26,882
06 Jun 17	70.56000 -0.94	71.70	70.55	70.88	11,176
02 Jun 17	71.50000 +0.50	71.50	70.55	70.82	9,402
01 Jun 17	71.00000 +0.57	71.00	70.15	70.40	8,482
31 May 17	70.43000 +0.27	70.50	69.36	70.50	10,078
30 May 17	70.16000 -0.12	70.80	69.72	70.80	9,522
29 May 17	70.28000 +1.47	70.56	69.00	69.00	6,808
26 May 17	68.81000 -0.70	70.72	68.12	69.66	6,876
25 May 17	69.51000 -1.70	69.93	69.00	69.39	7,874
24 May 17	71.21000 -0.01	71.85	70.96	71.57	12,658
23 May 17	71.22000 +0.09	71.49	70.37	71.00	21,820
22 May 17	71.13000 +1.13	71.13	70.00	70.50	17,532
19 May 17	70.00000 +0.91	70.80	69.48	69.48	16,670
18 May 17	69.09000 -1.41	70.99	69.09	70.97	33,856
17 May 17	70.50000 -0.45	70.90	70.48	70.90	10,242
16 May 17	70.95000 +0.30	71.00	70.20	70.50	19,964
15 May 17	70.65000 -0.75	71.80	70.60	71.80	18,570
12 May 17	71.40000 +0.59	71.85	70.80	70.81	8,152
11 May 17	70.81000 -0.19	71.30	70.58	71.00	7,548
10 May 17	71.00000 +0.00	71.50	70.58	71.47	14,172
09 May 17	71.00000 -0.22	71.83	70.69	71.83	16,892
08 May 17	71.22000 -0.48	72.00	71.17	72.00	18,214
05 May 17	71.70000 +0.63	71.70	70.96	71.07	12,758
04 May 17	71.07000 -0.33	71.60	70.97	71.60	12,140
03 May 17	71.40000 +0.60	71.49	70.70	71.05	9,070
02 May 17	70.80000 -0.21	72.20	70.68	71.85	30,176
28 Apr 17	71.01000 +0.21	71.59	70.55	71.00	7,652
27 Apr 17	70.80000 -0.38	71.60	70.00	71.60	8,982
26 Apr 17	71.18000 +1.26	71.35	69.62	69.80	8,920
25 Apr 17	69.92000 -0.08	70.66	69.33	70.00	13,868
24 Apr 17	70.00000 +1.74	70.00	68.76	69.00	13,098
21 Apr 17	68.26000 +0.01	68.29	67.05	67.94	10,388
20 Apr 17	68.25000 +1.35	68.47	66.00	66.99	19,296
19 Apr 17	66.90000 +0.45	67.02	65.97	66.74	32,592
18 Apr 17	66.45000 +0.50	67.30	65.61	66.50	43,738
13 Apr 17	65.95000 +0.15	66.40	65.68	66.40	16,172
12 Apr 17	65.80000 +0.30	66.30	65.42	65.88	19,874
11 Apr 17	65.50000 -0.50	65.80	65.00	65.30	11,078
10 Apr 17	66.00000 +0.20	66.00	65.63	66.00	11,880
07 Apr 17	65.80000 +0.71	65.80	64.95	65.20	11,238
06 Apr 17	65.09000 -0.11	65.74	64.80	65.05	12,324
05 Apr 17	65.20000 -1.71	66.86	64.24	66.70	21,478
04 Apr 17	66.91000 -0.02	67.40	66.71	67.35	6,954
03 Apr 17	66.93000 -0.37	67.75	66.12	67.60	18,610
31 Mar 17	67.30000 +1.74	67.30	64.82	64.82	16,854
30 Mar 17	65.56000 -0.36	66.50	65.00	66.00	13,434
29 Mar 17	65.92000 +1.22	66.96	63.99	65.30	40,360
28 Mar 17	64.70000 +3.21	65.41	61.00	61.00	40,460
27 Mar 17	61.49000 -1.46	63.41	61.49	63.00	21,244
24 Mar 17	62.95000 +0.53	63.00	62.15	62.63	8,406
23 Mar 17	62.42000 +1.01	62.42	61.13	61.13	7,418
22 Mar 17	61.41000 -1.13	62.44	61.41	62.44	8,500
21 Mar 17	62.54000 -0.46	63.00	62.31	63.00	9,730
20 Mar 17	63.00000 +0.03	63.70	62.72	63.70	7,598
17 Mar 17	62.97000 +0.45	63.20	62.30	62.51	9,146
16 Mar 17	62.52000 -0.03	63.00	62.50	63.00	6,264
15 Mar 17	62.55000 -0.18	62.95	62.00	62.50	9,020
14 Mar 17	62.73000 -0.57	63.70	62.51	63.70	19,376
13 Mar 17	63.30000 +0.82	63.62	62.40	62.50	17,722
10 Mar 17	62.48000 -0.47	63.00	61.91	63.00	32,990
09 Mar 17	62.95000 +0.48	62.95	61.49	62.49	21,448
08 Mar 17	62.47000 +1.08	62.99	61.22	61.44	29,034
07 Mar 17	61.39000 +0.00	61.90	60.82	61.50	20,954
06 Mar 17	61.39000 -0.61	62.00	61.33	62.00	13,356
03 Mar 17	62.00000 +0.00	62.31	61.70	62.25	14,864
02 Mar 17	62.00000 -0.10	62.65	61.69	62.40	12,608
01 Mar 17	62.10000 -0.59	63.00	62.06	62.74	17,224
28 Feb 17	62.69000 -0.34	63.21	62.53	63.00	14,628
27 Feb 17	63.03000 +2.42	63.17	61.00	61.10	15,452
24 Feb 17	60.61000 -0.99	63.00	60.33	61.95	36,472
23 Feb 17	61.60000 -1.30	63.00	61.60	63.00	19,958
22 Feb 17	62.90000 +1.45	62.90	61.36	61.36	36,002
21 Feb 17	61.45000 +1.15	61.45	60.41	60.51	22,488
20 Feb 17	60.30000 +0.30	60.74	59.92	60.30	39,558
17 Feb 17	60.00000 +0.30	60.18	59.30	59.60	35,722
16 Feb 17	59.70000 -0.05	60.20	59.65	60.00	23,106
15 Feb 17	59.75000 -1.24	60.44	58.72	59.99	64,744
14 Feb 17	60.99000 -0.51	61.89	60.51	61.89	24,152
13 Feb 17	61.50000 +0.01	61.80	61.37	61.80	8,350
10 Feb 17	61.49000 -0.08	61.75	61.27	61.57	15,182
09 Feb 17	61.57000 +0.00	61.58	61.12	61.57	13,750
08 Feb 17	61.57000 +0.02	61.79	61.29	61.79	16,026
07 Feb 17	61.55000 -0.10	61.95	61.07	61.95	16,530
06 Feb 17	61.65000 +0.55	61.65	61.00	61.20	17,270
03 Feb 17	61.10000 +0.10	61.22	60.73	61.00	20,884
02 Feb 17	61.00000 +0.07	61.21	60.90	61.00	14,322
01 Feb 17	60.93000 +0.52	61.35	60.53	61.05	29,004
31 Jan 17	60.41000 +0.36	61.26	60.17	60.19	29,700
30 Jan 17	60.05000 +0.09	60.18	59.70	60.00	19,030
27 Jan 17	59.96000 -0.06	60.19	59.87	60.19	19,084
26 Jan 17	60.02000 +0.14	60.19	59.70	59.94	29,594
25 Jan 17	59.88000 +0.08	60.19	59.70	59.70	20,962
24 Jan 17	59.80000 -0.19	60.19	59.61	60.19	18,724
23 Jan 17	59.99000 -0.23	60.74	59.45	60.55	19,596
20 Jan 17	60.22000 +1.22	60.88	59.10	59.10	42,938
19 Jan 17	59.00000 +0.21	59.08	57.98	58.70	21,832
18 Jan 17	58.79000 +0.77	59.29	58.43	58.44	18,310
17 Jan 17	58.02000 +0.81	58.40	56.91	57.21	41,600
16 Jan 17	57.21000 -0.19	57.84	57.01	57.49	16,728
13 Jan 17	57.40000 +0.42	57.41	56.50	56.50	21,764
12 Jan 17	56.98000 +0.64	57.18	56.40	57.00	7,702
11 Jan 17	56.34000 -0.19	56.74	56.09	56.54	17,988
10 Jan 17	56.53000 -0.48	57.39	56.51	57.08	9,682
09 Jan 17	57.01000 +0.21	57.47	56.80	57.00	6,700
06 Jan 17	56.80000 +0.57	56.80	56.16	56.26	17,444
05 Jan 17	56.23000 -0.33	57.00	56.00	57.00	13,022
04 Jan 17	56.56000 -0.80	57.80	56.50	57.02	10,596
03 Jan 17	57.36000 +0.29	58.00	57.10	57.50	4,800
02 Jan 17	57.07000 +0.58	57.50	56.29	56.29	8,748
30 Dec 16	56.49000 -0.61	57.25	56.44	57.10	2,424
29 Dec 16	57.10000 -0.20	57.50	56.57	57.01	3,982
28 Dec 16	57.30000 +0.51	57.50	56.31	56.31	1,928
27 Dec 16	56.79000 +0.54	57.12	55.95	56.73	9,380
23 Dec 16	56.25000 -0.16	57.00	56.21	56.89	4,156
22 Dec 16	56.41000 -0.74	57.50	56.40	57.50	3,736
21 Dec 16	57.15000 -0.35	57.50	56.91	57.50	6,912
20 Dec 16	57.50000 +0.53	57.50	56.80	56.80	5,506
19 Dec 16	56.97000 +0.17	57.50	56.89	57.29	9,618
16 Dec 16	56.80000 +0.11	57.25	56.80	56.80	27,446
15 Dec 16	56.69000 -0.34	57.89	56.69	57.52	14,328
14 Dec 16	57.03000 -0.32	57.80	56.70	57.40	12,206
13 Dec 16	57.35000 +0.85	58.10	56.53	57.16	8,992
12 Dec 16	56.50000 -0.15	57.34	56.38	57.34	9,518
09 Dec 16	56.65000 -0.39	57.47	56.65	57.47	7,722
08 Dec 16	57.04000 +0.54	57.82	56.25	57.16	8,614
07 Dec 16	56.50000 +0.79	58.06	55.90	55.90	29,470
06 Dec 16	55.71000 +0.71	56.36	55.47	55.47	4,160
05 Dec 16	55.00000 -0.13	55.73	54.94	55.00	7,210
02 Dec 16	55.13000 -0.47	56.17	55.13	55.60	8,790
01 Dec 16	55.60000 -0.40	56.52	55.55	55.56	6,308
30 Nov 16	56.00000 -0.80	56.99	55.66	56.64	8,060
29 Nov 16	56.80000 -0.20	57.69	56.80	57.00	6,558
28 Nov 16	57.00000 +0.55	57.83	56.75	57.00	7,682
25 Nov 16	56.45000 +0.06	56.73	55.75	56.10	11,608
24 Nov 16	56.39000 -0.51	57.62	56.39	57.62	13,156
23 Nov 16	56.90000 -0.49	57.59	56.01	57.50	9,858
22 Nov 16	57.39000 +1.11	57.39	56.00	56.40	7,148
21 Nov 16	56.28000 +0.29	56.39	55.68	56.00	5,342
18 Nov 16	55.99000 +0.06	56.05	55.26	56.00	8,568
17 Nov 16	55.93000 -0.13	56.43	55.50	56.00	4,880
16 Nov 16	56.06000 -1.47	57.51	56.02	57.20	14,330
15 Nov 16	57.53000 -0.27	58.00	57.52	58.00	4,602
14 Nov 16	57.80000 +0.40	57.89	57.40	57.40	6,778
11 Nov 16	57.40000 +0.25	57.59	57.00	57.01	5,786
10 Nov 16	57.15000 -1.36	58.99	56.64	58.99	20,184
09 Nov 16	58.51000 -0.49	58.80	57.66	57.90	11,796
08 Nov 16	59.00000 +0.62	59.14	58.53	58.56	3,846
07 Nov 16	58.38000 +0.38	59.21	58.27	58.60	12,842
04 Nov 16	58.00000 -0.02	58.77	58.00	58.40	4,020
03 Nov 16	58.02000 -0.81	58.88	58.00	58.55	7,346
02 Nov 16	58.83000 -0.42	59.10	58.18	58.57	6,524
01 Nov 16	59.25000 +0.25	59.25	58.57	58.60	7,200
31 Oct 16	59.00000 +0.74	59.50	58.80	58.93	16,934
28 Oct 16	58.26000 -0.68	59.24	58.20	58.75	15,304
27 Oct 16	58.94000 -1.11	60.00	58.94	60.00	10,308
26 Oct 16	60.05000 +0.39	60.25	59.75	60.10	8,488
25 Oct 16	59.66000 -0.35	60.05	59.60	60.00	5,290
24 Oct 16	60.01000 +0.06	60.20	59.81	60.05	8,360
21 Oct 16	59.95000 +0.11	60.02	59.70	60.00	7,790
20 Oct 16	59.84000 -0.06	60.02	59.55	60.02	5,384
19 Oct 16	59.90000 +0.25	60.00	59.65	59.65	8,014
18 Oct 16	59.65000 -0.35	60.09	59.50	60.09	3,556
17 Oct 16	60.00000 -0.14	60.30	59.64	60.30	5,612
14 Oct 16	60.14000 +0.25	60.20	59.29	59.89	9,488
13 Oct 16	59.89000 +1.30	59.99	58.80	59.09	8,940
12 Oct 16	58.59000 -1.44	60.05	58.59	60.00	9,046
11 Oct 16	60.03000 -0.21	60.25	59.78	60.25	9,126
10 Oct 16	60.24000 +0.39	60.30	59.51	60.30	17,672
07 Oct 16	59.85000 -0.17	60.24	59.52	60.00	19,058
06 Oct 16	60.02000 +1.27	60.02	58.73	59.25	22,816
05 Oct 16	58.75000 +0.01	59.15	58.60	58.96	10,770
04 Oct 16	58.74000 +0.74	59.05	57.81	58.00	10,726
30 Sep 16	58.00000 -0.48	59.00	57.55	59.00	11,068
29 Sep 16	58.48000 +0.79	59.00	57.45	57.45	12,586
28 Sep 16	57.69000 +0.84	57.69	57.11	57.61	10,224
27 Sep 16	56.85000 -0.38	57.64	56.47	57.20	10,330
26 Sep 16	57.23000 +0.59	57.75	56.93	57.29	14,664
23 Sep 16	56.64000 -0.62	57.34	55.81	56.93	14,650
22 Sep 16	57.26000 -0.01	57.91	56.70	57.91	18,948
21 Sep 16	57.27000 +0.56	57.45	56.72	57.29	8,610
20 Sep 16	56.71000 +0.34	56.99	56.53	56.94	7,708
19 Sep 16	56.37000 +1.16	57.46	55.40	56.03	22,554
16 Sep 16	55.21000 +0.21	56.30	55.21	55.41	28,386
15 Sep 16	55.00000 -0.96	56.85	55.00	56.85	23,158
14 Sep 16	55.96000 +1.88	55.96	54.20	54.20	7,298
13 Sep 16	54.08000 -1.07	56.00	54.08	55.62	22,290
12 Sep 16	55.15000 +0.04	55.45	54.50	55.00	6,420
09 Sep 16	55.11000 -1.79	57.00	55.11	57.00	11,140
08 Sep 16	56.90000 +0.29	57.30	56.21	56.50	6,918
07 Sep 16	56.61000 +0.54	57.05	56.09	56.09	35,260
06 Sep 16	56.07000 +1.79	57.42	54.86	54.86	15,136
05 Sep 16	54.28000 -0.72	55.47	53.50	55.47	23,232
02 Sep 16	55.00000 +0.13	55.10	54.49	54.92	10,274
01 Sep 16	54.87000 -1.51	56.41	54.76	56.37	7,520
31 Aug 16	56.38000 +0.35	56.88	56.09	56.09	836
30 Aug 16	56.03000 -0.16	57.27	56.03	56.12	5,034
29 Aug 16	56.19000 -0.31	56.94	56.12	56.50	5,212
26 Aug 16	56.50000 -0.75	57.79	56.50	57.79	6,140
25 Aug 16	57.25000 +0.75	57.30	56.12	56.25	5,118
24 Aug 16	56.50000 -0.28	57.30	56.29	56.29	2,916
23 Aug 16	56.78000 -0.67	57.53	56.17	57.50	8,040
22 Aug 16	57.45000 -0.07	57.78	57.07	57.42	1,774
19 Aug 16	57.52000 -0.24	57.65	56.91	57.22	2,054
18 Aug 16	57.76000 +0.11	58.00	56.83	58.00	5,136
17 Aug 16	57.65000 +0.04	57.68	56.83	56.83	2,856
16 Aug 16	57.61000 +0.01	57.69	56.01	56.64	14,614
15 Aug 16	57.60000 -0.06	57.69	56.98	56.98	12,490
12 Aug 16	57.66000 +1.26	57.66	55.91	56.49	17,604
11 Aug 16	56.40000 -1.09	56.65	54.79	54.79	13,222
10 Aug 16	57.49000 +0.44	57.90	57.04	57.90	2,460
09 Aug 16	57.05000 +2.15	57.05	55.00	55.25	52,338
08 Aug 16	54.90000 -0.70	56.63	54.90	56.23	36,140
05 Aug 16	55.60000 -0.40	57.07	54.92	56.00	46,440
04 Aug 16	56.00000 -1.40	58.27	56.00	57.55	31,810
03 Aug 16	57.40000 -1.50	58.82	57.40	58.50	3,976
02 Aug 16	58.90000 -0.39	59.95	57.51	59.95	8,954
01 Aug 16	59.29000 +1.39	60.50	57.62	57.62	10,542
29 Jul 16	57.90000 -1.09	58.98	57.40	58.98	7,800
28 Jul 16	58.99000 +3.34	58.99	56.19	56.28	17,596
27 Jul 16	55.65000 +0.33	56.73	55.65	56.14	15,608
26 Jul 16	55.32000 -0.22	55.75	54.77	55.20	24,518
25 Jul 16	55.54000 +0.53	56.97	55.21	55.74	9,748
22 Jul 16	55.01000 -0.99	56.19	55.01	56.18	12,286
21 Jul 16	56.00000 -0.02	56.15	54.73	56.15	12,950
20 Jul 16	56.02000 +0.12	56.41	54.13	56.00	14,478
19 Jul 16	55.90000 -0.05	59.00	55.06	55.39	14,132
18 Jul 16	55.95000 +0.95	56.87	53.70	54.40	26,114
15 Jul 16	55.00000 -0.58	55.97	55.00	55.50	16,378
14 Jul 16	55.58000 -0.42	56.69	55.58	56.00	3,356
13 Jul 16	56.00000 -1.50	58.00	56.00	58.00	10,164
12 Jul 16	57.50000 +0.51	57.70	56.75	57.18	10,740
11 Jul 16	56.99000 +1.19	57.50	56.46	56.59	11,980
08 Jul 16	55.80000 +0.51	56.77	55.61	55.96	1,550
07 Jul 16	55.29000 -0.68	57.05	55.29	56.01	8,032
06 Jul 16	55.97000 -0.73	56.89	55.97	56.70	12,360
05 Jul 16	56.70000 -0.38	57.18	56.30	56.56	4,002
04 Jul 16	57.08000 +0.74	57.30	56.19	56.50	12,102
01 Jul 16	56.34000 +1.74	57.89	55.26	55.26	17,110
30 Jun 16	54.60000 +0.44	55.19	54.00	54.00	20,226
29 Jun 16	54.16000 +0.61	54.41	53.59	54.08	10,634
28 Jun 16	53.55000 +1.11	54.90	52.75	52.75	5,624
27 Jun 16	52.44000 -2.85	56.00	52.09	56.00	36,924
24 Jun 16	55.29000 +0.52	56.30	52.68	53.90	31,328
23 Jun 16	54.77000 -0.62	55.86	52.68	55.00	21,980
22 Jun 16	55.39000 -0.91	56.35	55.00	56.35	7,910
21 Jun 16	56.30000 +0.11	57.00	55.73	57.00	6,102
20 Jun 16	56.19000 +2.24	56.36	54.77	55.50	12,366
17 Jun 16	53.95000 +0.45	54.50	53.31	54.50	13,334
16 Jun 16	53.50000 -0.49	54.87	53.02	54.00	15,620
15 Jun 16	53.99000 -0.01	54.10	53.70	53.70	19,178
14 Jun 16	54.00000 -0.80	55.01	53.70	53.70	10,594
13 Jun 16	54.80000 -1.99	56.30	53.78	56.30	18,684
10 Jun 16	56.79000 -0.45	57.16	56.27	57.16	29,878
09 Jun 16	57.24000 -0.75	58.20	56.95	58.20	4,784
08 Jun 16	57.99000 -0.38	58.37	57.37	58.37	7,822
07 Jun 16	58.37000 +0.98	58.89	56.99	56.99	32,208
06 Jun 16	57.39000 -0.29	57.69	56.60	56.99	13,652
03 Jun 16	57.68000 +1.12	57.71	55.94	56.50	25,470
02 Jun 16	56.56000 +0.26	56.56	55.00	55.99	16,534
01 Jun 16	56.30000 +0.29	56.46	55.22	55.80	47,538
31 May 16	56.01000 +0.66	56.23	53.50	55.90	38,858
30 May 16	55.35000 -0.87	56.24	53.50	56.24	40,176
27 May 16	56.22000 +0.27	56.24	54.94	55.95	21,514
26 May 16	55.95000 -0.65	56.00	53.90	53.90	24,632
25 May 16	56.60000 +0.01	56.80	56.35	56.70	26,722
24 May 16	56.59000 -0.16	56.70	56.19	56.70	19,762
23 May 16	56.75000 +0.15	57.00	56.01	56.90	22,188
20 May 16	56.60000 +0.01	57.20	56.48	56.60	28,978
19 May 16	56.59000 +0.51	56.69	55.80	56.00	35,830
18 May 16	56.08000 -0.62	56.80	56.02	56.80	83,700
17 May 16	56.70000 +0.15	56.89	56.50	56.89	33,922
13 May 16	56.55000 +0.15	57.25	56.00	57.25	14,338
12 May 16	56.40000 +0.40	57.25	56.05	56.15	73,780
11 May 16	56.00000 +0.33	56.30	55.70	56.15	9,910
10 May 16	55.67000 -0.60	56.50	55.67	56.50	11,520
09 May 16	56.27000 -0.23	56.80	56.09	56.80	10,340
06 May 16	56.50000 +0.50	56.80	55.77	56.00	7,560
05 May 16	56.00000 +0.01	56.00	55.69	55.90	1,966
04 May 16	55.99000 -0.57	56.70	55.72	56.56	8,306
03 May 16	56.56000 +0.48	56.92	56.10	56.56	6,534
02 May 16	56.08000 +0.08	57.84	56.00	56.50	15,138
29 Apr 16	56.00000 -0.27	56.89	55.80	56.30	17,930
28 Apr 16	56.27000 +0.12	56.60	55.10	55.90	11,576
27 Apr 16	56.15000 +1.80	56.30	54.45	54.45	15,964
26 Apr 16	54.35000 +2.15	54.42	52.89	53.75	16,408
25 Apr 16	52.20000 -1.24	54.01	52.00	54.00	16,550
22 Apr 16	53.44000 -0.56	54.70	53.08	54.38	9,310
21 Apr 16	54.00000 -0.20	54.70	53.50	53.50	13,012
20 Apr 16	54.20000 -0.84	56.01	53.67	56.01	20,044
19 Apr 16	55.04000 -1.29	57.40	54.76	57.00	21,510
18 Apr 16	56.33000 +0.59	56.64	55.00	56.50	9,622
15 Apr 16	55.74000 +0.74	56.00	54.80	55.50	6,788
14 Apr 16	55.00000 +0.50	55.55	54.30	55.00	10,460
13 Apr 16	54.50000 +0.80	54.90	53.72	54.90	10,304
12 Apr 16	53.70000 +0.60	54.61	53.30	53.95	13,680
11 Apr 16	53.10000 -0.69	54.00	52.09	54.00	24,996
08 Apr 16	53.79000 +1.19	54.19	52.90	53.02	32,006
07 Apr 16	52.60000 +1.58	53.16	51.80	51.99	16,368
06 Apr 16	51.02000 +0.02	52.11	50.20	51.00	39,492
05 Apr 16	51.00000 -1.00	52.89	51.00	52.05	16,142
04 Apr 16	52.00000 +1.00	53.01	51.51	52.90	18,322
01 Apr 16	51.00000 -0.96	52.00	50.50	52.00	25,310
31 Mar 16	51.96000 -0.89	52.90	51.41	52.90	26,532
30 Mar 16	52.85000 +1.55	53.00	50.95	51.60	46,242
29 Mar 16	51.30000 -0.10	52.00	50.94	52.00	5,452
24 Mar 16	51.40000 +1.40	51.40	50.02	50.95	5,500
23 Mar 16	50.00000 -1.00	52.01	49.32	52.01	9,768
22 Mar 16	51.00000 +0.59	51.25	50.47	51.24	3,280
21 Mar 16	50.41000 -0.59	51.99	50.41	51.99	8,940
18 Mar 16	51.00000 -0.99	52.21	51.00	52.21	2,956
17 Mar 16	51.99000 +0.07	52.24	51.51	52.24	4,320
16 Mar 16	51.92000 -0.31	52.41	51.89	52.30	5,438
15 Mar 16	52.23000 +0.33	52.70	51.10	51.80	10,690
14 Mar 16	51.90000 +0.41	52.29	51.09	51.83	4,946
11 Mar 16	51.49000 +0.50	51.49	50.75	50.75	1,274
10 Mar 16	50.99000 +0.24	51.70	50.75	51.39	5,482
09 Mar 16	50.75000 -0.73	51.59	50.44	51.50	1,874
08 Mar 16	51.48000 -0.02	52.00	51.00	51.71	7,390
07 Mar 16	51.50000 +0.59	51.85	50.60	51.85	7,248
04 Mar 16	50.91000 +0.31	51.51	50.62	50.77	2,146
03 Mar 16	50.60000 +0.22	50.60	50.05	50.60	1,742
02 Mar 16	50.38000 +0.23	50.76	49.95	50.76	2,038
01 Mar 16	50.15000 +0.19	50.99	50.00	50.01	4,140
29 Feb 16	49.95500 +0.16	52.30	49.96	50.00	14,398
26 Feb 16	49.79500 +0.17	50.49	49.76	50.33	4,322
25 Feb 16	49.62000 +0.72	50.44	48.51	48.85	7,006
24 Feb 16	48.90000 -0.60	49.50	48.50	49.50	6,514
23 Feb 16	49.50000 +0.29	49.50	49.19	49.22	4,122
22 Feb 16	49.20500 +1.95	49.50	48.78	49.50	3,830
19 Feb 16	47.26000 -1.74	48.63	47.04	48.63	6,624
18 Feb 16	48.99500 +2.15	49.00	47.00	47.40	8,702
17 Feb 16	46.85000 +2.16	47.80	45.29	45.30	10,188
16 Feb 16	44.69000 +1.19	45.65	42.80	43.79	7,236
15 Feb 16	43.50000 -1.50	45.85	43.50	45.20	11,822
12 Feb 16	45.00000 +0.62	46.49	43.96	44.50	10,622
11 Feb 16	44.38500 -0.82	44.83	43.90	44.83	4,088
10 Feb 16	45.20000 +1.20	45.21	44.01	44.22	1,516
09 Feb 16	44.00000 -1.60	46.38	43.90	46.13	12,942
08 Feb 16	45.60000 -0.92	47.10	44.40	46.47	7,372
05 Feb 16	46.52000 -0.33	47.10	46.51	47.10	552
04 Feb 16	46.84500 +0.05	47.06	46.51	47.06	728
03 Feb 16	46.80000 +0.29	47.17	46.50	47.15	4,252
02 Feb 16	46.51000 +0.01	47.29	46.50	46.50	2,202
01 Feb 16	46.50000 -0.15	46.88	46.44	46.88	12,150
29 Jan 16	46.65000 +0.15	47.41	46.65	47.06	4,090
28 Jan 16	46.50000 +0.00	47.15	46.48	47.15	9,342
27 Jan 16	46.50000 -0.10	47.04	46.40	46.60	28,894
26 Jan 16	46.60000 +0.47	47.99	46.10	46.10	17,150
25 Jan 16	46.12500 +0.13	46.78	46.12	46.63	4,794
22 Jan 16	46.00000 +1.21	46.37	44.44	45.10	8,484
21 Jan 16	44.79000 -0.46	45.54	44.02	45.02	8,534
20 Jan 16	45.25000 -1.26	46.67	45.25	46.67	15,072
19 Jan 16	46.51000 +0.00	47.33	46.51	46.75	1,504
18 Jan 16	46.51000 -0.04	47.77	46.51	47.10	1,500
15 Jan 16	46.55000 -0.45	46.83	46.25	46.66	5,246
14 Jan 16	47.00000 -0.21	47.16	46.50	46.61	7,184
13 Jan 16	47.20500 +0.38	47.21	46.94	47.10	1,142
12 Jan 16	46.82500 +0.33	47.55	46.74	47.31	7,328
11 Jan 16	46.50000 -1.00	47.50	46.50	47.50	8,568
08 Jan 16	47.50000 -0.27	48.60	47.50	48.60	2,996
07 Jan 16	47.77000 -1.01	48.57	47.76	48.57	33,092
06 Jan 16	48.78000 -0.45	49.49	48.50	49.49	3,712
05 Jan 16	49.23000 +0.17	49.50	48.50	49.49	4,598
04 Jan 16	49.06500 -0.44	49.07	48.19	49.03	2,586
30 Dec 15	49.50000 +0.30	49.50	49.00	49.19	652
29 Dec 15	49.20000 +0.67	49.50	48.97	49.26	1,900
28 Dec 15	48.52500 -0.25	49.50	48.53	49.35	716
23 Dec 15	48.77500 +0.44	49.50	48.78	48.85	19,978
22 Dec 15	48.34000 -0.65	48.90	48.34	48.60	3,338
21 Dec 15	48.98500 -0.49	49.44	48.65	49.44	4,510
18 Dec 15	49.47500 +0.77	49.47	48.78	48.85	3,920
17 Dec 15	48.70000 -0.01	49.28	48.70	48.92	6,468
16 Dec 15	48.70500 -0.20	49.45	48.71	49.24	5,326
15 Dec 15	48.90500 +0.65	48.91	48.30	48.50	2,564
14 Dec 15	48.25000 -0.72	49.80	48.25	49.80	11,576
11 Dec 15	48.97500 +0.47	49.08	48.05	49.08	5,600
10 Dec 15	48.50000 -0.60	49.51	48.50	49.35	56,582
09 Dec 15	49.10500 +0.10	50.02	49.01	49.10	5,272
08 Dec 15	49.00000 -0.46	49.83	48.90	49.00	14,576
07 Dec 15	49.46000 +0.46	50.11	49.30	49.86	8,960
04 Dec 15	49.00000 -0.10	49.69	48.90	49.64	19,378
03 Dec 15	49.09500 -0.40	50.09	49.00	49.91	21,502
02 Dec 15	49.50000 +0.04	50.00	49.08	49.65	7,858
01 Dec 15	49.45500 +0.46	49.86	49.20	49.20	5,246
30 Nov 15	49.00000 -0.89	50.20	47.60	50.00	21,286
27 Nov 15	49.89000 +0.59	50.23	49.68	49.78	37,616
26 Nov 15	49.30000 -0.10	49.80	49.01	49.28	31,570
25 Nov 15	49.39500 +0.78	49.53	48.56	48.99	28,978
24 Nov 15	48.61000 +0.16	48.99	48.22	48.45	4,854
23 Nov 15	48.45000 +0.04	49.30	48.38	49.30	7,112
20 Nov 15	48.41000 +0.01	49.00	48.40	48.44	4,172
19 Nov 15	48.40000 +0.26	49.00	48.01	48.48	16,068
18 Nov 15	48.14000 +0.67	48.14	47.10	47.37	12,394
17 Nov 15	47.46500 +0.92	47.50	47.00	47.20	19,330
16 Nov 15	46.55000 -0.35	46.90	46.50	46.50	4,490
13 Nov 15	46.90000 +0.23	46.90	46.50	46.50	5,512
12 Nov 15	46.67000 -0.13	47.00	46.51	46.90	7,050
11 Nov 15	46.80000 +0.20	47.50	46.80	47.50	9,270
10 Nov 15	46.60000 -0.05	46.79	46.50	46.55	5,246
09 Nov 15	46.64500 +0.55	47.10	46.46	46.56	5,800
06 Nov 15	46.10000 -0.29	46.94	46.10	46.51	2,420
05 Nov 15	46.39000 +0.39	47.04	46.34	46.34	2,344
04 Nov 15	46.00000 -0.42	46.64	45.74	46.10	5,510
03 Nov 15	46.41500 -0.58	47.50	46.42	47.50	8,928
02 Nov 15	46.99000 -0.08	47.45	46.56	47.45	2,362
30 Oct 15	47.07500 +0.68	47.08	46.38	46.90	5,864
29 Oct 15	46.39500 +1.60	46.40	45.09	45.83	7,984
28 Oct 15	44.80000 -0.13	45.24	44.60	44.60	532
27 Oct 15	44.92500 -1.17	45.56	44.41	45.56	2,388
26 Oct 15	46.10000 +0.20	46.10	45.01	45.75	1,890
23 Oct 15	45.90000 +1.40	45.90	44.56	45.30	9,160
22 Oct 15	44.50500 +0.71	44.62	43.75	44.02	4,514
21 Oct 15	43.80000 -0.01	44.50	43.77	44.20	1,816
20 Oct 15	43.80500 +0.17	44.30	43.20	43.20	3,914
19 Oct 15	43.63000 -0.28	43.80	43.55	43.80	148
16 Oct 15	43.91500 +1.35	43.92	42.71	42.71	1,576
15 Oct 15	42.57000 -0.81	43.33	42.44	43.00	4,140
14 Oct 15	43.37500 -0.92	44.29	43.38	44.29	722
13 Oct 15	44.30000 +0.35	44.30	43.45	43.79	1,588
12 Oct 15	43.94500 -0.26	44.80	43.94	44.80	2,494
09 Oct 15	44.20500 +1.52	44.90	42.70	42.98	10,282
08 Oct 15	42.68500 +0.71	43.25	42.20	42.40	4,050
07 Oct 15	41.97500 +0.42	42.29	41.40	41.58	4,028
06 Oct 15	41.55000 +0.78	41.69	40.56	40.98	3,388
05 Oct 15	40.77000 +0.67	40.98	40.40	40.40	3,446
02 Oct 15	40.10000 +0.80	40.22	39.54	39.79	4,054
01 Oct 15	39.30000 -0.03	40.30	39.30	39.80	6,030
30 Sep 15	39.32500 +0.28	39.81	39.23	39.49	6,042
29 Sep 15	39.05000 -0.47	39.64	39.05	39.52	2,874
28 Sep 15	39.52000 -0.38	40.50	39.52	39.90	3,858
25 Sep 15	39.90000 +0.32	42.00	39.52	39.52	6,570
24 Sep 15	39.58500 +0.06	40.10	39.52	39.52	5,296
23 Sep 15	39.53000 -0.02	40.00	39.45	39.99	7,748
22 Sep 15	39.55000 -0.75	40.40	39.55	40.29	14,038
21 Sep 15	40.30000 -0.24	41.11	40.05	40.76	10,266
18 Sep 15	40.54000 -0.93	41.81	40.00	41.75	8,906
17 Sep 15	41.47000 -0.63	42.55	41.15	42.55	7,946
16 Sep 15	42.10000 -0.42	42.69	42.10	42.56	8,418
15 Sep 15	42.52000 -0.06	43.10	42.52	42.60	2,296
14 Sep 15	42.58500 -0.17	42.97	42.33	42.50	4,204
11 Sep 15	42.75000 -1.47	44.00	42.75	44.00	3,670
10 Sep 15	44.22000 +0.82	44.26	43.52	43.92	3,076
09 Sep 15	43.40500 -0.10	43.83	43.00	43.00	13,676
08 Sep 15	43.50000 +0.80	43.84	42.65	43.22	25,028
07 Sep 15	42.70000 -1.50	44.72	42.49	44.72	8,136
04 Sep 15	44.20000 +0.20	44.74	43.47	43.70	7,618
03 Sep 15	44.00000 +0.00	44.37	43.78	44.00	4,176
02 Sep 15	44.00000 +0.00	44.51	43.79	44.03	7,036
01 Sep 15	44.00000 -0.25	44.99	43.67	44.99	7,788
31 Aug 15	44.25000 -0.40	45.99	44.25	45.10	10,530
28 Aug 15	44.65000 -0.20	44.80	44.04	44.80	5,588
27 Aug 15	44.85000 +2.63	44.85	42.55	42.55	8,052
26 Aug 15	42.21500 -0.69	44.49	42.21	42.47	18,102
25 Aug 15	42.90000 +3.15	42.90	40.20	40.20	15,442
24 Aug 15	39.75000 -3.25	43.47	37.81	43.00	30,270
21 Aug 15	43.00000 -0.78	44.06	42.13	44.06	14,124
20 Aug 15	43.78500 -1.69	45.45	43.51	45.45	10,826
19 Aug 15	45.47500 -0.94	46.79	45.40	46.41	5,446
18 Aug 15	46.41000 -0.51	47.38	46.10	47.38	6,502
17 Aug 15	46.91500 +0.46	47.99	46.69	46.70	10,294
14 Aug 15	46.46000 -0.34	46.88	46.10	46.10	1,218
13 Aug 15	46.80000 -0.70	48.06	46.11	48.06	13,022
12 Aug 15	47.50000 -0.20	48.13	47.34	48.13	10,844
11 Aug 15	47.70000 +0.33	48.00	47.40	47.98	10,804
10 Aug 15	47.36500 +0.52	48.47	47.37	47.64	12,426
07 Aug 15	46.85000 -0.83	47.95	46.51	47.95	15,720
06 Aug 15	47.68000 -0.07	48.70	47.52	48.70	12,950
05 Aug 15	47.75000 +2.69	48.40	45.04	45.07	20,370
04 Aug 15	45.06000 +0.36	45.06	44.01	44.70	5,822
03 Aug 15	44.70000 -0.30	45.00	44.70	44.80	4,572
31 Jul 15	45.00000 +0.63	45.00	44.29	44.29	3,486
30 Jul 15	44.36500 +0.05	44.37	43.80	44.10	632
29 Jul 15	44.32000 +0.53	44.32	43.70	44.10	1,910
28 Jul 15	43.78500 -0.51	44.26	43.21	44.26	6,812
27 Jul 15	44.29000 -0.20	44.67	44.29	44.29	6,132
24 Jul 15	44.49500 +0.49	44.49	44.29	44.47	540
23 Jul 15	44.00000 -0.15	44.54	44.00	44.31	5,448
22 Jul 15	44.15000 -0.35	44.70	44.15	44.50	3,522
21 Jul 15	44.50000 -0.21	45.00	44.50	44.70	4,590
20 Jul 15	44.70500 -0.07	44.80	44.40	44.40	6,580
17 Jul 15	44.78000 -0.62	45.29	44.02	44.52	8,618
16 Jul 15	45.40000 +0.00	45.64	44.46	45.35	9,108
15 Jul 15	45.40000 +0.08	45.54	45.20	45.50	3,296
14 Jul 15	45.32000 -0.68	45.86	45.32	45.86	5,202
13 Jul 15	46.00000 +1.06	46.00	44.90	44.94	5,810
10 Jul 15	44.94500 +0.40	45.00	44.48	44.99	6,656
09 Jul 15	44.55000 +1.22	44.96	43.16	43.16	6,422
08 Jul 15	43.32500 -0.44	44.01	42.97	43.60	4,214
07 Jul 15	43.76500 -0.39	44.11	43.76	44.08	7,268
06 Jul 15	44.15500 +0.65	44.21	43.50	43.50	3,582
03 Jul 15	43.50000 -0.47	44.08	43.50	44.08	6,420
02 Jul 15	43.97500 -0.14	44.22	43.87	44.04	1,112
01 Jul 15	44.11000 +1.36	44.11	42.80	42.88	1,624
30 Jun 15	42.75000 -0.33	43.15	42.74	43.10	3,410
29 Jun 15	43.08500 -1.92	45.07	43.08	45.00	11,862
26 Jun 15	45.00000 +0.83	45.40	44.15	44.15	8,440
25 Jun 15	44.16500 +0.15	44.88	43.85	44.00	2,910
24 Jun 15	44.02000 -0.24	45.12	44.02	44.19	8,246
23 Jun 15	44.25500 -0.24	44.91	44.26	44.60	7,002
22 Jun 15	44.50000 +1.50	44.79	43.75	44.12	13,450
19 Jun 15	43.00000 +0.49	43.34	42.25	42.69	12,872
18 Jun 15	42.51000 -0.98	43.68	42.13	43.68	7,736
17 Jun 15	43.49000 +0.49	43.70	42.94	42.94	3,328
16 Jun 15	43.00000 -0.78	43.00	42.24	42.51	13,542
15 Jun 15	43.78000 -1.18	44.85	43.00	44.85	18,134
12 Jun 15	44.95500 -1.74	46.49	44.20	45.85	8,718
11 Jun 15	46.70000 +2.70	46.70	43.81	43.90	30,844
10 Jun 15	44.00000 -1.00	45.01	44.00	44.47	11,046
09 Jun 15	45.00000 +0.10	45.63	44.64	44.93	13,842
08 Jun 15	44.90000 -0.16	45.64	44.55	44.55	16,110
05 Jun 15	45.06000 -1.64	46.40	44.52	46.06	16,288
04 Jun 15	46.70000 -0.56	47.60	46.70	47.30	6,330
03 Jun 15	47.25500 -0.65	47.81	47.25	47.80	2,864
02 Jun 15	47.90000 -0.19	48.10	46.71	48.10	9,420
01 Jun 15	48.09000 -0.16	48.44	48.09	48.33	1,238
29 May 15	48.25000 -0.19	48.45	48.12	48.33	6,818
28 May 15	48.43500 +0.19	48.88	48.12	48.87	12,866
27 May 15	48.25000 -0.19	48.62	47.78	48.50	17,718
26 May 15	48.44000 -0.07	48.51	48.12	48.50	15,472
22 May 15	48.50500 -1.40	49.63	47.87	48.67	24,034
21 May 15	49.90000 +0.40	51.05	49.65	49.87	35,236
20 May 15	49.50000 +0.10	49.70	48.97	49.50	45,144
19 May 15	49.40000 +0.14	49.63	49.15	49.63	48,530
18 May 15	49.26000 +0.76	49.54	48.50	48.50	30,796
15 May 15	48.50000 -0.50	49.00	48.40	48.75	21,494
14 May 15	49.00000 +0.24	49.00	48.56	49.00	10,108
13 May 15	48.76000 +0.26	48.99	48.38	48.80	32,614
12 May 15	48.50000 +0.00	49.00	48.30	49.00	18,912
11 May 15	48.50000 +0.82	49.15	48.35	49.15	18,042
08 May 15	47.68000 +0.68	48.44	47.05	47.47	49,914
07 May 15	47.00000 -0.50	48.21	47.00	48.19	37,484
06 May 15	47.50000 -1.10	49.00	47.21	48.99	31,154
05 May 15	48.60000 +0.85	49.58	48.17	48.44	108,876
04 May 15	47.75000 -0.25	48.51	47.73	48.50	20,134
30 Apr 15	48.00000 -0.35	49.10	46.88	48.53	53,804
29 Apr 15	48.35000 -1.97	50.45	48.04	49.97	105,200
28 Apr 15	50.32000 -0.68	51.50	49.85	51.00	29,374
27 Apr 15	51.00000 +0.84	51.20	50.45	50.59	163,478
24 Apr 15	50.16000 -0.83	51.15	50.10	50.99	46,734
23 Apr 15	50.99000 -7.86	51.60	49.60	51.60	296,822
22 Apr 15	58.85000 -0.81	59.20	58.65	59.20	770
21 Apr 15	59.66000 +0.56	59.66	58.29	59.20	3,930
20 Apr 15	59.10000 +2.00	59.10	57.22	57.79	7,350
17 Apr 15	57.10000 -0.40	57.88	56.78	57.50	3,300
16 Apr 15	57.50000 -0.02	58.56	57.50	57.85	1,028
15 Apr 15	57.52000 -0.98	58.89	57.51	58.10	4,290
14 Apr 15	58.50000 -0.58	59.21	58.01	59.00	8,388
13 Apr 15	59.08000 +0.21	59.08	58.21	58.87	5,916
10 Apr 15	58.87000 -0.02	58.89	58.28	58.88	5,872
09 Apr 15	58.89000 +0.14	59.00	58.01	59.00	3,954
08 Apr 15	58.75000 +4.00	60.00	55.28	55.29	7,462
07 Apr 15	54.75000 +0.25	56.00	54.43	54.50	14,564
02 Apr 15	54.50000 +0.50	54.50	53.84	53.84	4,878
01 Apr 15	54.00000 +1.74	54.00	52.36	52.98	4,010
31 Mar 15	52.26000 +0.61	52.26	51.75	51.75	2,266
30 Mar 15	51.65000 +0.91	51.65	50.93	51.59	3,116
27 Mar 15	50.74000 -0.72	51.49	50.00	50.00	4,086
26 Mar 15	51.46000 -2.23	52.41	50.05	52.40	9,676
25 Mar 15	53.69000 -0.05	53.70	52.40	53.55	1,218
24 Mar 15	53.74000 +0.89	53.74	52.83	52.83	324
23 Mar 15	52.85000 -2.43	55.40	52.85	55.40	2,354
20 Mar 15	55.28000 +1.28	55.28	54.02	54.02	134
19 Mar 15	54.00000 -0.01	55.00	54.00	54.40	4,396
18 Mar 15	54.01000 +0.02	54.99	53.35	53.99	2,770
17 Mar 15	53.99000 +0.49	53.99	53.49	53.50	5,038
16 Mar 15	53.50000 +0.50	53.99	52.90	52.90	9,286
13 Mar 15	53.00000 -1.00	54.00	52.80	54.00	732
12 Mar 15	54.00000 +4.20	54.00	49.90	49.95	13,456
11 Mar 15	49.80000 +1.50	49.80	48.26	48.99	12,640
10 Mar 15	48.30000 -0.63	49.10	48.30	49.00	3,538
09 Mar 15	48.93000 +0.03	49.00	48.26	49.00	2,392
06 Mar 15	48.90000 -0.46	49.80	48.90	49.80	2,462
05 Mar 15	49.35900 +0.06	49.72	49.05	49.05	90
04 Mar 15	49.30000 +0.30	49.80	48.55	48.55	5,788
03 Mar 15	49.00000 +0.31	49.47	48.69	48.69	11,520
02 Mar 15	48.69000 -0.21	49.76	47.85	49.76	4,440
27 Feb 15	48.90000 +0.63	49.50	48.25	48.25	4,674
26 Feb 15	48.27000 -0.52	48.67	48.26	48.67	400
25 Feb 15	48.79500 +0.74	48.92	47.85	47.85	696
24 Feb 15	48.05000 -0.74	48.66	48.05	48.66	194
23 Feb 15	48.79500 +1.09	49.10	48.79	48.90	1,694
20 Feb 15	47.70000 -0.49	48.62	47.70	48.15	3,090
19 Feb 15	48.19500 -0.01	48.90	47.70	47.70	3,996
18 Feb 15	48.20000 -0.59	48.75	48.12	48.27	2,402
17 Feb 15	48.79500 -0.01	49.01	48.06	48.51	1,340
16 Feb 15	48.80500 -0.94	50.90	48.81	49.99	4,098
13 Feb 15	49.75000 +0.26	49.75	49.49	49.49	1,424
12 Feb 15	49.48500 +0.49	49.49	48.72	49.00	1,820
11 Feb 15	49.00000 +0.50	49.00	48.97	49.00	1,072
10 Feb 15	48.50000 -0.50	48.65	48.10	48.58	348
09 Feb 15	49.00000 +0.42	49.43	48.99	49.40	3,406
06 Feb 15	48.58000 -0.22	49.15	48.58	48.94	902
05 Feb 15	48.80000 +0.60	49.10	48.21	48.49	6,002
04 Feb 15	48.20000 +0.55	48.85	46.94	47.69	10,802
03 Feb 15	47.65000 -3.24	50.07	46.62	49.76	26,824
02 Feb 15	50.89000 +2.39	51.70	48.90	49.50	8,340
30 Jan 15	48.50000 -4.49	53.50	47.40	53.50	21,680
29 Jan 15	52.99000 +2.77	52.99	49.49	50.22	4,872
28 Jan 15	50.22000 +1.97	50.23	47.46	47.46	6,376
27 Jan 15	48.25000 +1.85	48.25	46.70	47.19	5,788
26 Jan 15	46.40000 +0.02	47.73	46.38	46.40	3,338
23 Jan 15	46.38500 -0.07	46.54	46.38	46.54	4,194
22 Jan 15	46.45500 +0.03	47.62	46.45	47.11	710
21 Jan 15	46.42500 -0.49	47.00	46.42	46.81	1,806
20 Jan 15	46.92000 +0.46	47.51	46.46	46.46	4,080
19 Jan 15	46.46000 -1.39	48.02	46.46	47.35	4,778
16 Jan 15	47.85000 +0.20	48.13	47.26	47.49	1,216
15 Jan 15	47.65000 -0.65	48.50	47.60	48.50	3,004
14 Jan 15	48.30000 +0.09	48.48	47.35	48.10	5,618
13 Jan 15	48.21000 +0.45	48.47	47.42	47.92	1,544
12 Jan 15	47.75500 +0.96	48.49	47.01	47.30	4,704
09 Jan 15	46.80000 +0.10	47.10	46.53	46.90	1,302
08 Jan 15	46.69500 +0.31	46.90	46.41	46.90	1,440
07 Jan 15	46.39000 +0.01	46.81	46.37	46.40	2,876
06 Jan 15	46.38000 +0.00	46.40	46.01	46.39	2,042
05 Jan 15	46.38500 +0.38	46.40	46.29	46.29	2,036
02 Jan 15	46.00000 -0.40	46.32	46.00	46.01	1,768
30 Dec 14	46.40000 +0.20	46.40	46.22	46.22	1,212
29 Dec 14	46.20000 +0.20	46.20	46.00	46.00	1,976
23 Dec 14	46.00000 +0.74	46.22	45.43	45.43	3,444
22 Dec 14	45.25500 -0.19	45.95	45.02	45.95	2,638
19 Dec 14	45.44500 +0.65	45.72	45.00	45.01	950
18 Dec 14	44.80000 -0.20	45.73	44.50	45.10	9,818
17 Dec 14	45.00000 +0.00	45.76	44.51	45.00	4,046
16 Dec 14	45.00000 +0.00	45.49	44.51	45.00	4,672
15 Dec 14	45.00000 +0.08	45.40	44.85	44.92	9,240
12 Dec 14	44.92000 +0.00	44.92	44.50	44.92	1,604
11 Dec 14	44.91500 +0.06	44.94	44.00	44.45	1,222
10 Dec 14	44.86000 -0.11	44.99	44.50	44.99	2,134
09 Dec 14	44.97000 +0.91	45.49	44.00	44.15	6,704
08 Dec 14	44.06500 +0.46	44.30	43.94	44.03	4,654
05 Dec 14	43.60500 -0.31	44.20	43.51	43.99	6,944
04 Dec 14	43.91000 +0.35	44.00	43.51	43.62	4,356
03 Dec 14	43.55500 +0.04	44.07	43.50	43.95	5,106
01 Dec 14	43.51500 -0.46	44.00	43.51	44.00	1,736
28 Nov 14	43.97000 +0.23	44.05	43.40	43.40	3,076
27 Nov 14	43.74000 +0.23	44.04	43.52	43.99	1,880
26 Nov 14	43.51500 +0.01	43.97	43.51	43.51	64
25 Nov 14	43.50500 -0.56	44.10	43.51	44.10	700
24 Nov 14	44.07000 +0.07	44.10	43.58	43.99	2,748
21 Nov 14	44.00000 +0.50	44.00	43.98	43.99	2,456
20 Nov 14	43.50000 -0.58	43.50	43.36	43.36	610
19 Nov 14	44.08000 +0.68	44.08	43.32	43.32	1,178
18 Nov 14	43.40500 -0.68	44.00	43.24	43.98	554
17 Nov 14	44.08000 +0.58	44.15	44.04	44.04	952
14 Nov 14	43.50000 -0.60	44.19	43.20	44.10	6,682
13 Nov 14	44.10000 +0.10	44.58	43.91	43.91	1,706
12 Nov 14	44.00000 -1.45	46.49	43.91	46.49	3,286
11 Nov 14	45.45000 -0.04	46.20	44.96	45.00	2,144
10 Nov 14	45.49000 +1.49	46.50	44.90	44.94	10,730
07 Nov 14	44.00500 -0.19	44.99	44.01	44.10	1,292
06 Nov 14	44.19500 +0.10	44.19	42.57	42.57	5,516
05 Nov 14	44.09000 +1.41	44.09	43.22	43.48	2,274
04 Nov 14	42.68000 +1.62	42.68	41.72	41.74	3,534
03 Nov 14	41.06000 -0.72	42.02	41.03	41.17	1,258
31 Oct 14	41.78500 -0.22	42.18	41.31	42.18	3,376
30 Oct 14	42.00000 +0.00	42.20	42.00	42.20	1,952
29 Oct 14	42.00000 +0.10	42.20	41.99	42.08	4,422
28 Oct 14	41.90000 -0.09	41.90	41.74	41.74	1,150
27 Oct 14	41.99500 +0.52	42.08	41.31	41.31	8,522
24 Oct 14	41.47500 +1.49	41.48	39.01	39.01	3,318
23 Oct 14	39.98500 -0.36	40.03	38.96	40.03	5,020
22 Oct 14	40.35000 -0.15	40.35	40.00	40.01	1,466
21 Oct 14	40.50000 +0.03	40.50	39.72	40.47	2,138
20 Oct 14	40.46500 +0.10	40.50	39.55	39.60	1,988
17 Oct 14	40.37000 +0.22	40.37	40.19	40.19	1,020
16 Oct 14	40.14500 +0.65	40.15	39.50	39.97	2,504
15 Oct 14	39.50000 -0.50	40.00	39.25	40.00	5,396
14 Oct 14	40.00000 -0.01	40.00	39.17	40.00	7,222
13 Oct 14	40.01000 +0.26	40.01	40.00	40.00	2,736
10 Oct 14	39.75000 -1.25	41.50	37.80	41.50	21,742
09 Oct 14	41.00000 -0.74	41.06	41.00	41.00	2,304
08 Oct 14	41.73500 -0.01	41.74	41.00	41.50	3,042
07 Oct 14	41.74500 +0.22	42.20	41.50	41.51	12,110
06 Oct 14	41.52000 +0.52	42.00	41.15	41.15	3,832
02 Oct 14	41.00000 -1.00	41.50	41.00	41.37	4,034
01 Oct 14	42.00000 +0.72	42.00	41.50	41.50	948
30 Sep 14	41.28500 -0.62	41.99	41.28	41.80	536
29 Sep 14	41.90000 -0.09	42.50	41.75	42.50	3,404
26 Sep 14	41.99500 -0.49	42.20	41.99	42.00	722
25 Sep 14	42.48500 +0.49	42.49	42.06	42.06	262
24 Sep 14	42.00000 -0.50	42.49	41.91	42.49	404
23 Sep 14	42.50000 -0.03	42.75	41.96	42.75	1,110
22 Sep 14	42.52500 -0.48	43.02	42.51	43.02	2,256
19 Sep 14	43.01000 -0.19	43.67	43.01	43.65	1,264
18 Sep 14	43.20000 -0.49	43.25	42.87	43.25	818
17 Sep 14	43.69500 +1.60	43.70	42.69	42.69	2,150
16 Sep 14	42.10000 -1.53	43.80	42.00	43.80	3,068
15 Sep 14	43.63500 +1.46	43.66	41.85	41.85	3,976
12 Sep 14	42.17500 -1.43	43.65	42.17	43.01	4,440
11 Sep 14	43.60500 +1.24	43.79	42.63	42.99	852
10 Sep 14	42.36000 +1.36	43.39	41.00	41.49	3,408
09 Sep 14	41.00000 -2.05	43.03	41.00	43.00	3,760
08 Sep 14	43.05000 -0.25	43.70	43.01	43.02	4,054
05 Sep 14	43.30000 +0.74	43.60	43.00	43.48	8,102
04 Sep 14	42.56500 +0.56	43.36	42.56	42.90	2,870
03 Sep 14	42.00000 -0.70	43.19	42.00	42.78	1,992
02 Sep 14	42.70000 +0.01	42.82	41.75	42.50	5,620
01 Sep 14	42.69500 +1.60	42.70	41.00	41.00	3,304
29 Aug 14	41.10000 +0.10	41.10	40.80	41.00	1,288
28 Aug 14	41.00000 +0.03	41.01	40.80	41.00	3,834
27 Aug 14	40.97500 +0.93	41.00	40.51	41.00	702
26 Aug 14	40.04500 +0.10	40.95	40.02	40.02	1,042
25 Aug 14	39.94500 +0.12	41.25	39.94	40.70	5,542
22 Aug 14	39.82500 +0.27	40.69	39.60	40.00	2,738
21 Aug 14	39.55500 +0.81	40.20	39.01	39.01	2,192
20 Aug 14	38.74000 +0.50	39.50	38.65	38.85	3,124
19 Aug 14	38.24500 +0.81	38.30	36.97	38.10	3,204
18 Aug 14	37.44000 +0.69	37.45	36.51	36.99	2,960
15 Aug 14	36.75000 +0.05	37.35	36.45	36.74	1,434
14 Aug 14	36.70000 -1.43	37.69	36.70	37.67	2,380
13 Aug 14	38.13000 +2.15	38.13	36.63	36.63	2,636
12 Aug 14	35.98000 -0.30	35.98	35.53	35.61	410
11 Aug 14	36.27500 +0.78	36.31	35.78	35.90	1,272
08 Aug 14	35.50000 -0.99	36.18	35.50	36.18	2,512
07 Aug 14	36.48500 +0.99	37.00	35.50	35.51	2,892
06 Aug 14	35.50000 -1.31	36.13	35.10	35.65	4,336
05 Aug 14	36.81000 +0.53	36.81	36.81	36.81	20
04 Aug 14	36.28500 +0.53	36.29	35.28	35.75	3,504
01 Aug 14	35.75000 -2.29	37.23	35.30	37.23	12,618
31 Jul 14	38.04500 +0.24	38.49	37.75	38.49	1,150
30 Jul 14	37.80000 -0.71	38.67	37.80	38.49	2,778
29 Jul 14	38.51000 -0.10	38.90	38.13	38.50	2,012
28 Jul 14	38.61000 -0.29	39.40	38.61	38.90	2,482
25 Jul 14	38.90000 -0.10	39.00	38.62	39.00	2,148
24 Jul 14	39.00000 -0.30	39.30	38.96	39.29	1,520
23 Jul 14	39.30000 +0.00	39.30	38.65	39.24	3,084
22 Jul 14	39.30000 -0.69	39.50	38.95	38.95	414
21 Jul 14	39.99500 -0.01	39.99	39.10	39.56	962
18 Jul 14	40.00000 +0.12	40.00	39.00	39.00	2,314
17 Jul 14	39.88500 -0.62	39.94	39.85	39.94	68
16 Jul 14	40.50000 -0.50	40.56	40.50	40.56	706
15 Jul 14	41.00000 +1.15	41.00	39.99	39.99	1,874
14 Jul 14	39.84500 +1.05	39.87	37.91	38.10	8,594
11 Jul 14	38.80000 -0.60	39.40	38.77	39.10	1,614
10 Jul 14	39.40000 -0.09	39.50	39.15	39.50	1,146
09 Jul 14	39.49500 -0.71	39.50	38.88	39.50	2,170
08 Jul 14	40.20000 +0.00	40.20	39.83	40.19	1,282
07 Jul 14	40.20000 -0.56	40.23	39.75	40.23	1,858
04 Jul 14	40.75500 -0.24	40.76	40.20	40.43	1,162
03 Jul 14	41.00000 -0.15	41.00	41.00	41.00	1,498
02 Jul 14	41.15000 -0.73	41.87	41.10	41.49	7,632
01 Jul 14	41.88000 +0.19	41.97	41.51	41.97	2,960
30 Jun 14	41.69500 +2.04	41.69	39.75	39.75	3,756
27 Jun 14	39.65000 +0.15	39.65	38.40	38.80	4,408
26 Jun 14	39.50000 -0.78	40.28	39.31	40.28	730
25 Jun 14	40.28000 -0.22	40.47	39.35	40.00	2,668
24 Jun 14	40.50000 -0.70	41.63	40.50	40.80	1,182
23 Jun 14	41.20000 -0.60	41.22	40.87	41.00	4,868
20 Jun 14	41.80000 +0.01	41.80	41.40	41.80	2,410
19 Jun 14	41.79500 +1.29	41.80	40.75	40.80	2,108
18 Jun 14	40.50000 -0.28	40.90	39.34	40.90	7,736
17 Jun 14	40.78500 +0.70	40.78	39.42	39.95	6,544
16 Jun 14	40.08000 +1.09	40.08	38.90	39.17	4,064
13 Jun 14	38.99000 +1.00	38.99	37.35	37.99	11,990
12 Jun 14	37.99000 -1.86	40.40	36.56	40.37	40,800
11 Jun 14	39.85000 -1.03	41.99	39.55	41.40	18,150
10 Jun 14	40.88000 -1.12	41.40	40.05	41.40	5,882
09 Jun 14	42.00000 +0.15	42.00	41.06	42.00	1,990
06 Jun 14	41.85000 +0.01	42.10	41.00	42.10	12,960
05 Jun 14	41.84000 +1.15	41.99	40.05	40.74	6,998
04 Jun 14	40.69500 -0.43	42.00	40.00	42.00	5,506
03 Jun 14	41.12500 -0.67	41.99	40.62	41.27	4,754
02 Jun 14	41.79500 +0.19	41.79	41.00	41.32	3,920
30 May 14	41.60000 -0.90	42.30	40.90	42.30	3,582
29 May 14	42.50000 -0.18	43.50	41.75	43.50	4,014
28 May 14	42.68000 +0.69	42.83	40.99	41.99	11,302
27 May 14	41.99500 +0.00	42.00	40.99	42.00	1,630
26 May 14	41.99500 +1.01	42.38	41.97	42.06	2,698
23 May 14	40.98500 -3.47	42.49	40.05	42.06	5,858
22 May 14	44.45500 -0.12	45.50	42.75	45.50	6,856
21 May 14	44.57500 -0.92	44.80	43.32	44.20	4,458
20 May 14	45.50000 +3.13	46.50	42.29	42.29	12,988
19 May 14	42.37000 +0.17	42.65	42.17	42.20	4,396
16 May 14	42.20000 +0.16	42.35	42.19	42.35	770
15 May 14	42.04500 +0.25	42.04	41.00	41.15	2,204
14 May 14	41.79000 -0.46	42.25	40.00	42.25	6,628
13 May 14	42.25000 +0.25	42.25	41.20	41.20	1,480
12 May 14	42.00000 +0.75	42.49	40.40	40.40	7,726
09 May 14	41.25000 -0.24	41.49	40.80	40.80	1,120
08 May 14	41.49500 +0.41	41.53	40.70	40.70	2,580
07 May 14	41.08000 -0.92	42.04	39.91	41.30	4,574
06 May 14	42.00000 +2.00	44.00	40.00	40.00	9,106
05 May 14	40.00000 +0.80	40.00	38.69	38.69	4,384
02 May 14	39.20000 +0.40	39.20	38.60	39.00	4,664
30 Apr 14	38.80000 +0.00	39.20	38.80	39.19	704
29 Apr 14	38.80000 -0.70	39.29	38.74	38.74	1,968
28 Apr 14	39.50000 +0.74	40.10	39.42	39.42	5,894
25 Apr 14	38.75500 -0.24	39.50	38.75	39.00	4,124
24 Apr 14	38.99000 +0.38	39.00	38.99	39.00	1,576
23 Apr 14	38.61000 -0.14	39.00	38.60	38.60	880
22 Apr 14	38.75000 +0.55	39.00	38.00	38.10	5,432
17 Apr 14	38.20000 +1.01	38.50	37.12	37.80	4,928
16 Apr 14	37.19000 -0.81	38.00	37.19	37.99	650
15 Apr 14	38.00000 +0.25	38.00	36.60	37.19	5,590
14 Apr 14	37.75000 -0.15	37.92	36.65	37.02	3,784
11 Apr 14	37.90000 -1.50	39.10	37.90	39.10	4,034
10 Apr 14	39.40000 +1.65	39.50	37.74	37.74	8,622
09 Apr 14	37.75000 +1.15	37.75	36.90	36.99	4,284
08 Apr 14	36.60000 -1.00	37.50	36.50	37.50	2,578
07 Apr 14	37.60000 +0.70	37.60	36.42	36.85	9,196
04 Apr 14	36.90000 +0.30	37.19	36.51	37.19	808
03 Apr 14	36.60000 -0.30	37.22	36.52	36.94	2,580
02 Apr 14	36.90000 +0.31	37.70	36.90	36.90	9,358
01 Apr 14	36.59000 +0.49	36.59	35.60	35.60	1,504
31 Mar 14	36.10000 -0.25	36.78	36.10	36.78	2,516
28 Mar 14	36.35000 +0.25	36.76	36.10	36.76	2,686
27 Mar 14	36.09500 +0.41	36.10	35.65	35.65	1,220
26 Mar 14	35.68500 -0.01	35.78	34.87	35.69	802
25 Mar 14	35.70000 +0.00	35.75	35.70	35.75	1,000
24 Mar 14	35.70000 +1.00	35.70	35.00	35.00	1,702
21 Mar 14	34.70000 +0.30	35.10	34.47	34.97	1,130
20 Mar 14	34.40000 -0.75	35.48	34.40	35.15	1,996
19 Mar 14	35.15000 +0.15	35.15	35.01	35.01	480
18 Mar 14	35.00000 -0.40	35.00	34.20	34.46	4,258
17 Mar 14	35.40000 +0.71	35.40	34.50	35.32	608
14 Mar 14	34.69000 -0.11	34.80	34.50	34.80	1,536
13 Mar 14	34.80000 -0.55	35.35	34.75	35.35	960
12 Mar 14	35.35000 +0.00	35.35	34.80	34.81	700
11 Mar 14	35.35000 +0.20	35.35	35.35	35.35	50
10 Mar 14	35.14500 +0.14	35.80	34.90	35.00	3,052
07 Mar 14	35.00500 -0.37	36.99	35.01	35.60	9,980
06 Mar 14	35.37500 -0.62	36.19	35.23	35.98	3,352
05 Mar 14	35.99500 -0.01	36.00	35.45	35.90	3,388
04 Mar 14	36.00000 +0.80	36.49	35.49	35.60	2,496
03 Mar 14	35.20000 -0.80	36.50	35.20	36.00	6,996
28 Feb 14	36.00000 +0.13	36.00	35.20	35.21	4,186
27 Feb 14	35.87500 +0.63	36.00	35.20	35.21	3,600
26 Feb 14	35.25000 -0.15	35.68	35.25	35.68	668
25 Feb 14	35.40500 -0.55	36.00	35.25	36.00	2,350
24 Feb 14	35.95000 -0.05	36.00	35.30	36.00	2,052
21 Feb 14	36.00000 +0.70	36.00	35.50	35.50	1,416
20 Feb 14	35.30000 -0.70	35.86	35.10	35.54	5,526
19 Feb 14	36.00000 +1.11	36.00	35.06	35.44	2,866
18 Feb 14	34.89000 -0.11	35.52	34.89	35.10	1,150
17 Feb 14	35.00000 -0.25	35.74	34.99	35.30	9,014
14 Feb 14	35.25000 +0.25	35.30	34.70	34.70	5,888
13 Feb 14	35.00000 +0.01	35.90	34.21	35.54	6,170
12 Feb 14	34.99500 +1.74	35.20	33.25	33.25	15,398
11 Feb 14	33.25000 +0.51	33.25	33.00	33.19	1,712
10 Feb 14	32.74500 -0.39	33.25	32.74	33.25	2,034
07 Feb 14	33.13000 -0.88	34.00	32.31	34.00	4,346
06 Feb 14	34.01000 +0.77	34.01	32.99	33.20	4,078
05 Feb 14	33.24000 +0.17	33.24	32.46	32.70	2,286
04 Feb 14	33.07500 -0.67	33.08	32.33	33.00	1,092
03 Feb 14	33.75000 -0.01	34.50	33.74	33.90	4,252
31 Jan 14	33.76500 +0.06	33.78	33.01	33.04	2,288
30 Jan 14	33.70000 +1.48	34.00	32.95	32.95	6,170
29 Jan 14	32.22000 -1.03	33.40	31.60	32.88	8,762
28 Jan 14	33.25500 -0.09	33.29	32.42	33.29	3,152
27 Jan 14	33.35000 -0.95	34.50	32.99	34.50	7,862
24 Jan 14	34.30000 -0.20	34.50	33.57	34.50	2,764
23 Jan 14	34.50000 +0.50	34.50	34.10	34.50	2,446
22 Jan 14	34.00000 +0.40	34.00	33.60	33.99	3,902
21 Jan 14	33.60000 -0.10	33.67	33.10	33.11	2,876
20 Jan 14	33.69500 -0.56	34.50	32.95	34.50	11,212
17 Jan 14	34.25000 -0.15	34.40	33.97	34.40	2,628
16 Jan 14	34.40500 -0.59	34.99	34.00	34.99	9,152
15 Jan 14	34.99000 +0.34	34.99	34.76	34.90	4,148
14 Jan 14	34.65000 -0.30	35.81	34.35	35.81	4,122
13 Jan 14	34.95000 +0.15	35.50	34.70	34.80	7,300
10 Jan 14	34.80000 +0.35	34.80	33.58	34.10	9,842
09 Jan 14	34.45000 -0.04	34.45	33.89	34.10	1,922
08 Jan 14	34.49500 -0.08	35.00	33.50	34.57	8,622
07 Jan 14	34.57000 +0.07	34.57	33.70	34.00	2,626
06 Jan 14	34.50000 +0.60	34.50	33.95	34.10	6,358
03 Jan 14	33.90000 +1.60	33.92	32.15	32.15	7,558
02 Jan 14	32.30000 +1.38	32.30	31.20	31.20	3,176
30 Dec 13	30.92500 -1.03	32.00	30.92	32.00	8,048
27 Dec 13	31.95000 +0.40	32.10	31.30	32.10	3,826
23 Dec 13	31.55500 +0.76	31.56	30.70	31.40	6,766
20 Dec 13	30.80000 -0.30	31.20	30.80	31.20	7,638
19 Dec 13	31.10000 +0.42	31.10	30.52	30.80	9,360
18 Dec 13	30.68000 +0.00	30.90	30.52	30.52	2,116
17 Dec 13	30.68000 +0.18	30.70	30.50	30.50	1,906
16 Dec 13	30.50000 +0.00	30.59	30.20	30.50	3,578
13 Dec 13	30.50000 -0.15	30.50	30.50	30.50	756
12 Dec 13	30.65000 +0.29	30.90	30.15	30.15	7,238
11 Dec 13	30.36000 -0.08	30.80	30.36	30.80	640
10 Dec 13	30.44000 -0.05	30.44	30.44	30.44	400
09 Dec 13	30.49000 -0.07	30.60	30.47	30.60	400
06 Dec 13	30.56000 +0.41	30.57	30.16	30.16	2,190
05 Dec 13	30.15000 +0.00	30.51	30.15	30.51	630
04 Dec 13	30.15000 -0.01	30.20	30.00	30.10	7,908
03 Dec 13	30.16000 -0.72	30.65	29.90	30.65	10,928
02 Dec 13	30.88000 +0.38	31.05	30.62	30.62	1,808
29 Nov 13	30.50000 -0.42	30.50	30.50	30.50	4
28 Nov 13	30.92500 +0.22	31.00	30.78	30.98	2,118
27 Nov 13	30.70500 -0.44	31.59	30.30	31.59	4,218
26 Nov 13	31.15000 -0.30	31.15	31.00	31.00	230
25 Nov 13	31.45000 -0.04	31.60	31.09	31.09	5,714
22 Nov 13	31.49000 +0.68	31.49	30.90	30.90	7,170
21 Nov 13	30.80500 +0.79	30.81	30.00	30.01	2,264
20 Nov 13	30.01500 -0.52	30.52	30.01	30.01	1,644
19 Nov 13	30.53000 +0.43	30.53	29.81	30.00	5,810
18 Nov 13	30.10000 -0.90	30.62	30.10	30.62	2,616
15 Nov 13	31.00000 +0.75	31.18	30.42	30.45	4,634
14 Nov 13	30.25000 +0.45	30.38	30.20	30.20	5,936
13 Nov 13	29.80000 -0.15	30.20	29.70	29.95	9,990
12 Nov 13	29.95000 +0.24	30.00	29.52	29.70	3,698
11 Nov 13	29.71000 -0.29	30.00	29.71	30.00	2,546
08 Nov 13	30.00000 +0.43	30.00	29.58	29.58	400
07 Nov 13	29.57000 -0.32	30.00	29.57	30.00	1,114
06 Nov 13	29.89000 +0.44	29.90	29.45	29.45	1,064
05 Nov 13	29.45000 +0.15	29.59	29.45	29.56	1,734
04 Nov 13	29.30000 -0.70	29.98	29.18	29.75	3,468
31 Oct 13	30.00000 +0.25	30.00	29.75	29.75	1,108
30 Oct 13	29.75000 -0.44	30.10	29.75	30.00	2,792
29 Oct 13	30.19500 +0.44	30.19	30.13	30.13	200
28 Oct 13	29.75000 -0.35	30.20	29.75	29.75	404
25 Oct 13	30.10000 +0.20	30.50	29.90	30.35	5,200
24 Oct 13	29.90000 -0.10	30.10	29.10	29.90	11,652
23 Oct 13	30.00000 +0.25	30.00	29.80	29.90	5,360
22 Oct 13	29.75000 +0.00	29.75	29.75	29.75	1,432
21 Oct 13	29.75000 -0.25	30.00	29.75	30.00	1,338
18 Oct 13	30.00000 +0.25	30.00	29.75	30.00	1,030
17 Oct 13	29.75000 +0.00	30.00	29.75	30.00	678
16 Oct 13	29.75000 +0.00	30.50	29.75	29.95	2,562
15 Oct 13	29.75000 -0.20	29.96	29.75	29.75	320
14 Oct 13	29.95500 +0.06	29.95	29.70	29.75	3,856
11 Oct 13	29.90000 +0.15	29.90	29.65	29.65	3,504
10 Oct 13	29.75000 +0.00	29.90	29.70	29.70	10,376
09 Oct 13	29.75000 +0.15	29.90	29.70	29.90	1,326
08 Oct 13	29.60000 -0.02	29.70	29.60	29.70	1,644
07 Oct 13	29.62000 +0.02	29.62	29.60	29.60	556
04 Oct 13	29.60000 +0.05	29.90	29.60	29.79	774
03 Oct 13	29.55000 +0.24	29.90	29.55	29.72	1,122
02 Oct 13	29.30500 +0.19	29.89	29.31	29.89	4,216
01 Oct 13	29.11000 -0.22	29.30	29.11	29.30	432
30 Sep 13	29.32500 -0.42	29.75	29.33	29.33	2,412
27 Sep 13	29.75000 -0.25	30.00	29.31	30.00	2,242
26 Sep 13	30.00000 +0.00	30.10	30.00	30.10	1,154
25 Sep 13	30.00000 +0.00	30.00	30.00	30.00	466
24 Sep 13	30.00000 +0.00	30.10	30.00	30.10	1,804
23 Sep 13	30.00000 +0.00	30.44	30.00	30.00	1,494
20 Sep 13	30.00000 -0.10	30.09	29.80	30.00	5,958
19 Sep 13	30.10000 +0.45	30.10	29.60	29.90	8,784
18 Sep 13	29.65000 +0.15	29.98	29.52	29.52	2,368
17 Sep 13	29.50000 -0.41	30.00	29.50	30.00	4,058
16 Sep 13	29.91000 +0.21	30.20	29.85	30.00	9,744
13 Sep 13	29.70000 -0.10	30.00	29.59	30.00	1,786
12 Sep 13	29.80000 +0.10	29.98	29.18	29.32	6,406
11 Sep 13	29.70000 -0.10	29.80	29.50	29.66	1,812
10 Sep 13	29.80500 -0.11	30.40	29.70	30.00	3,416
09 Sep 13	29.92000 +0.52	30.09	29.40	29.40	3,992
06 Sep 13	29.40000 -0.12	29.70	29.23	29.25	2,564
05 Sep 13	29.52000 +0.01	29.90	29.09	29.42	3,844
04 Sep 13	29.51500 +0.47	30.40	29.01	29.01	13,170
03 Sep 13	29.05000 +0.35	29.50	28.92	28.94	11,364
02 Sep 13	28.69500 +0.14	28.75	28.57	28.75	682
30 Aug 13	28.55500 +0.20	28.70	28.11	28.35	3,130
29 Aug 13	28.35000 +0.09	28.35	28.11	28.30	1,574
28 Aug 13	28.26000 -0.09	28.69	28.11	28.35	20,366
27 Aug 13	28.35000 -0.05	28.75	28.35	28.42	3,540
26 Aug 13	28.40000 +0.00	28.40	28.40	28.40	114
23 Aug 13	28.40000 +0.05	28.55	28.35	28.52	3,146
22 Aug 13	28.35000 -0.05	28.55	28.35	28.42	1,180
21 Aug 13	28.40000 -0.14	28.95	28.40	28.95	1,558
20 Aug 13	28.53500 -0.07	28.85	28.53	28.70	1,668
19 Aug 13	28.60000 +0.00	28.90	28.60	28.90	1,340
16 Aug 13	28.60000 -0.13	28.82	28.41	28.73	8,816
15 Aug 13	28.72500 +0.02	28.73	28.73	28.73	40
14 Aug 13	28.70000 +0.55	28.73	28.70	28.73	86
13 Aug 13	28.15000 +0.13	28.51	28.10	28.10	7,516
12 Aug 13	28.02500 -0.48	28.50	28.00	28.50	5,480
09 Aug 13	28.50000 +0.42	28.56	28.00	28.56	1,392
08 Aug 13	28.08000 +0.00	28.08	28.08	28.08	120
07 Aug 13	28.08000 -0.42	28.55	28.08	28.55	3,506
06 Aug 13	28.50000 +0.50	28.50	28.13	28.35	7,766
05 Aug 13	28.00000 -0.05	28.40	28.00	28.00	5,032
02 Aug 13	28.04500 -0.06	28.46	28.00	28.00	1,898
01 Aug 13	28.10000 -0.48	28.74	28.10	28.60	4,936
31 Jul 13	28.58000 -0.02	28.58	28.10	28.58	2,132
30 Jul 13	28.60000 +0.73	28.60	28.00	28.04	4,542
29 Jul 13	27.87000 -0.14	28.25	27.87	28.25	5,940
26 Jul 13	28.01000 +0.00	28.42	27.93	28.10	6,412
25 Jul 13	28.01500 +0.52	28.01	27.82	27.88	2,696
24 Jul 13	27.49000 +0.49	27.49	26.90	27.00	8,922
23 Jul 13	27.00000 -0.10	27.25	26.71	26.71	2,588
22 Jul 13	27.10000 -0.10	27.20	27.10	27.10	1,486
19 Jul 13	27.20000 +0.21	27.20	26.85	26.85	6,628
18 Jul 13	26.99000 +0.19	27.00	26.47	26.79	3,052
17 Jul 13	26.79500 +0.55	26.99	25.95	26.05	20,718
16 Jul 13	26.25000 -0.51	26.97	26.20	26.60	25,194
15 Jul 13	26.76000 -0.24	27.00	26.76	27.00	168
12 Jul 13	27.00000 +0.30	27.04	26.90	27.02	1,468
11 Jul 13	26.70000 -0.47	26.99	26.54	26.99	3,730
10 Jul 13	27.16500 +0.43	27.17	26.67	26.81	3,436
09 Jul 13	26.73500 -0.25	27.25	26.52	26.70	8,758
08 Jul 13	26.99000 +0.00	27.25	26.70	27.19	306
05 Jul 13	26.99000 +0.29	27.30	26.99	27.00	1,408
04 Jul 13	26.70000 -0.30	27.01	26.05	26.68	6,046
03 Jul 13	27.00000 -0.30	27.06	26.91	26.91	588
02 Jul 13	27.30000 +0.30	27.30	26.92	27.07	522
01 Jul 13	27.00000 +0.05	27.18	26.61	26.70	4,434
28 Jun 13	26.95000 +0.45	27.00	26.50	26.59	3,134
27 Jun 13	26.50000 +0.50	27.00	26.05	26.05	3,940
26 Jun 13	26.00000 -0.68	26.79	25.75	26.79	13,192
25 Jun 13	26.68500 -0.19	26.93	26.32	26.85	912
24 Jun 13	26.88000 +0.28	27.11	26.13	26.20	9,010
21 Jun 13	26.59500 -0.41	27.33	26.59	26.80	13,230
20 Jun 13	27.00000 -1.32	28.08	25.72	27.92	21,352
19 Jun 13	28.32000 -0.04	28.40	27.90	28.10	9,910
18 Jun 13	28.36000 -0.04	28.36	27.68	28.00	4,420
17 Jun 13	28.40000 +0.69	28.40	27.25	27.50	4,674
14 Jun 13	27.71000 -0.29	28.15	27.60	27.65	2,898
13 Jun 13	28.00000 +0.00	28.10	27.65	28.10	4,092
12 Jun 13	28.00000 -0.30	28.30	27.83	28.00	6,618
11 Jun 13	28.30000 -0.09	28.38	27.58	27.90	4,320
10 Jun 13	28.39000 -0.11	28.95	28.14	28.18	7,398
07 Jun 13	28.50000 -1.13	28.50	27.63	28.30	5,914
06 Jun 13	29.63000 -0.26	29.92	29.29	29.90	8,770
05 Jun 13	29.89000 +0.99	30.00	28.16	28.30	21,488
04 Jun 13	28.90000 +1.00	28.90	27.40	28.00	42,306
03 Jun 13	27.90000 -0.52	28.90	26.40	28.90	90,616
31 May 13	28.42500 -0.78	29.75	28.25	29.75	22,550
30 May 13	29.20500 -0.80	30.01	29.20	29.98	40,740
29 May 13	30.00000 +0.02	30.00	29.55	30.00	5,218
28 May 13	29.98000 -0.50	30.94	29.80	30.30	21,472
27 May 13	30.48000 +0.73	30.48	29.27	29.30	12,160
24 May 13	29.75000 +1.30	29.99	28.81	28.81	28,088
23 May 13	28.45000 -3.44	31.46	28.04	31.20	58,710
22 May 13	31.89500 +1.19	31.90	30.70	30.77	5,502
21 May 13	30.70000 +0.58	31.30	30.14	30.14	8,762
20 May 13	30.12000 -0.02	30.59	30.12	30.59	3,390
17 May 13	30.14000 -0.06	30.77	30.14	30.76	3,378
16 May 13	30.19500 -0.20	30.49	30.00	30.00	4,858
15 May 13	30.40000 +0.28	30.72	30.00	30.00	1,058
14 May 13	30.11500 +0.11	30.11	29.55	30.00	3,102
13 May 13	30.00000 +0.00	30.35	30.00	30.00	950
10 May 13	30.00000 +0.00	30.50	29.52	30.30	22,590
09 May 13	30.00000 +0.20	30.30	30.00	30.00	1,564
08 May 13	29.80000 -0.50	30.43	29.80	30.30	3,028
07 May 13	30.30000 -0.05	30.42	30.00	30.00	3,510
06 May 13	30.34500 -0.09	30.43	30.00	30.20	3,232
03 May 13	30.43000 -0.04	30.50	29.91	30.24	6,734
02 May 13	30.47000 +0.23	30.47	29.10	30.30	7,940
30 Apr 13	30.23500 +0.24	30.50	29.07	30.00	7,742
29 Apr 13	30.00000 -0.80	30.88	29.82	30.88	7,640
26 Apr 13	30.80000 +0.85	30.80	29.53	29.53	3,738
25 Apr 13	29.95000 +0.74	29.95	29.22	29.63	2,604
24 Apr 13	29.21000 +0.44	29.75	28.36	28.36	6,086
23 Apr 13	28.76500 +0.24	28.88	28.13	28.85	9,184
22 Apr 13	28.52000 -1.15	29.07	28.50	28.83	11,340
19 Apr 13	29.67000 -0.77	30.50	28.92	30.50	20,728
18 Apr 13	30.44500 +0.24	30.88	30.00	30.20	11,074
17 Apr 13	30.20000 -1.45	32.00	29.65	32.00	11,264
16 Apr 13	31.65000 -1.15	32.30	31.58	32.10	9,514
15 Apr 13	32.80000 -0.20	33.00	32.41	32.50	2,982
12 Apr 13	33.00000 +0.10	33.00	32.56	32.75	2,160
11 Apr 13	32.90000 +0.40	33.00	32.70	32.90	13,890
10 Apr 13	32.50000 -0.95	33.50	32.50	33.50	28,028
09 Apr 13	33.45000 -1.84	35.40	33.40	35.00	32,670
08 Apr 13	35.29500 +0.79	35.39	34.00	34.10	9,384
05 Apr 13	34.50000 +0.00	34.89	34.01	34.50	3,586
04 Apr 13	34.50000 -0.50	35.40	34.50	35.00	3,268
03 Apr 13	35.00000 +0.79	35.49	34.40	34.40	10,034
02 Apr 13	34.21000 +0.99	34.21	33.32	33.50	3,858
28 Mar 13	33.22000 +0.00	33.58	33.22	33.22	1,296
27 Mar 13	33.22000 -0.78	34.00	33.20	34.00	1,242
26 Mar 13	34.00000 +0.20	34.18	33.31	34.13	2,332
25 Mar 13	33.80000 +0.23	33.96	33.10	33.10	1,076
22 Mar 13	33.57000 -0.04	34.56	33.57	33.90	2,302
21 Mar 13	33.61000 -0.67	34.28	33.61	33.85	3,036
20 Mar 13	34.28000 +0.23	34.80	34.00	34.13	6,302
19 Mar 13	34.05000 +0.40	34.42	33.90	33.90	1,232
18 Mar 13	33.65000 +0.21	34.45	33.40	33.40	14,494
15 Mar 13	33.44000 -0.88	34.21	33.40	34.18	6,112
14 Mar 13	34.32000 +0.32	34.32	34.15	34.15	3,858
13 Mar 13	34.00000 +0.00	34.00	33.71	33.99	3,596
12 Mar 13	34.00000 +0.70	34.00	33.56	33.56	7,936
11 Mar 13	33.30000 -0.10	33.82	33.17	33.30	7,056
08 Mar 13	33.40000 -0.93	34.10	32.90	33.97	7,194
07 Mar 13	34.33000 +0.15	34.43	33.50	34.43	3,162
06 Mar 13	34.18000 +0.04	34.54	34.15	34.15	7,042
05 Mar 13	34.14000 +0.63	34.97	33.50	33.55	7,294
04 Mar 13	33.51000 -1.46	35.11	33.51	34.97	6,168
01 Mar 13	34.97000 -0.03	35.00	34.60	34.99	2,630
28 Feb 13	35.00000 +0.20	35.00	34.67	34.84	10,236
27 Feb 13	34.80000 +0.95	35.00	33.90	34.00	15,972
26 Feb 13	33.84500 -0.27	33.97	33.24	33.97	4,438
25 Feb 13	34.12000 +2.02	34.18	32.19	32.19	23,834
22 Feb 13	32.10000 +0.15	32.12	32.00	32.00	5,120
21 Feb 13	31.95000 +0.05	32.04	31.70	31.90	9,954
20 Feb 13	31.90000 -0.03	31.93	31.70	31.90	4,710
19 Feb 13	31.93500 +0.32	31.93	31.25	31.67	22,660
18 Feb 13	31.61000 +0.41	31.66	31.30	31.50	2,746
15 Feb 13	31.20500 +0.85	31.60	30.40	30.40	43,936
14 Feb 13	30.35000 -0.40	32.50	30.05	30.79	63,068
13 Feb 13	30.75000 +0.51	30.91	30.00	30.36	2,506
12 Feb 13	30.24000 -0.59	30.80	30.00	30.80	2,106
11 Feb 13	30.83500 -0.32	31.15	30.37	31.15	2,950
08 Feb 13	31.15000 -0.27	31.49	31.00	31.00	4,850
07 Feb 13	31.42000 +0.02	31.43	30.98	31.00	3,214
06 Feb 13	31.39500 +0.00	31.44	31.04	31.36	2,932
05 Feb 13	31.40000 -0.19	31.40	31.00	31.16	3,808
04 Feb 13	31.59500 +1.09	31.59	30.50	30.50	7,330
01 Feb 13	30.50000 -0.50	31.60	30.50	31.13	6,504
31 Jan 13	31.00000 +0.82	31.60	29.99	30.11	54,452
30 Jan 13	30.18000 -0.07	30.18	30.00	30.17	3,096
29 Jan 13	30.25000 -0.30	30.30	30.00	30.20	3,324
28 Jan 13	30.55000 -0.07	30.55	30.00	30.31	1,876
25 Jan 13	30.62000 +0.12	30.62	30.55	30.55	3,916
24 Jan 13	30.50000 +0.60	30.50	29.90	29.90	13,978
23 Jan 13	29.90000 -0.10	30.00	29.50	30.00	1,016
22 Jan 13	30.00000 +0.02	30.00	29.50	29.98	2,370
21 Jan 13	29.98000 +0.26	29.98	29.72	29.72	1,818
18 Jan 13	29.72000 -0.48	29.98	29.60	29.60	4,324
17 Jan 13	30.20000 -0.08	30.20	29.97	30.19	600
16 Jan 13	30.28000 -0.11	30.30	29.01	30.30	6,054
15 Jan 13	30.39000 -0.36	31.00	30.10	31.00	2,662
14 Jan 13	30.74500 +0.45	30.97	30.00	30.35	9,284
11 Jan 13	30.29000 -0.01	30.35	29.95	30.00	9,868
10 Jan 13	30.30000 +0.30	30.32	29.55	30.23	7,158
09 Jan 13	30.00000 +1.15	30.25	28.80	28.80	14,830
08 Jan 13	28.85500 -0.37	29.40	28.80	29.10	6,826
07 Jan 13	29.22500 +0.27	29.23	28.60	29.23	7,058
04 Jan 13	28.95000 +0.33	29.17	28.62	28.64	3,930
03 Jan 13	28.62500 -0.17	28.85	28.62	28.62	1,492
02 Jan 13	28.79500 -0.20	29.05	28.50	28.51	10,474
28 Dec 12	29.00000 -0.28	29.10	28.85	28.89	1,774
27 Dec 12	29.28000 +0.43	29.28	28.88	28.96	2,128
21 Dec 12	28.85000 -0.75	29.55	28.00	29.55	32,724
20 Dec 12	29.60000 +0.21	29.74	29.34	29.39	2,108
19 Dec 12	29.39000 -0.53	29.80	29.39	29.55	7,160
18 Dec 12	29.91500 +0.00	29.92	29.55	29.55	1,422
17 Dec 12	29.91500 +0.02	29.99	29.57	29.95	2,348
14 Dec 12	29.89500 +0.34	29.90	29.51	29.51	1,950
13 Dec 12	29.56000 -0.19	29.80	29.47	29.57	2,628
12 Dec 12	29.75000 -0.67	30.40	29.70	30.13	7,458
11 Dec 12	30.42000 +0.23	30.42	30.00	30.00	2,836
10 Dec 12	30.19500 -0.30	30.40	29.90	30.05	6,766
07 Dec 12	30.49500 +0.03	30.69	29.60	29.70	10,584
06 Dec 12	30.47000 +1.13	30.47	29.75	29.75	12,678
05 Dec 12	29.34000 -0.46	29.80	29.34	29.75	1,290
04 Dec 12	29.80000 +0.41	29.90	29.30	29.30	6,676
03 Dec 12	29.38500 -0.73	30.00	29.25	30.00	8,400
30 Nov 12	30.11500 -0.08	30.11	29.26	30.00	13,174
29 Nov 12	30.19000 +1.31	30.71	28.70	28.90	38,264
28 Nov 12	28.88000 +0.39	29.00	28.25	28.49	23,310
27 Nov 12	28.48500 +0.90	28.49	27.40	27.50	65,928
26 Nov 12	27.59000 -2.97	30.10	27.21	30.00	63,020
23 Nov 12	30.56000 +1.96	30.85	28.59	28.97	23,916
22 Nov 12	28.60000 +0.60	29.27	27.70	28.00	24,648
21 Nov 12	28.00000 +0.50	28.65	27.62	27.65	23,486
20 Nov 12	27.50000 +0.29	27.58	27.28	27.35	7,844
19 Nov 12	27.21000 +0.01	27.50	27.10	27.10	22,978
16 Nov 12	27.20000 -0.05	27.80	27.00	27.50	42,386
15 Nov 12	27.25000 +1.25	28.00	26.10	26.10	49,322
14 Nov 12	26.00000 -0.01	26.20	25.93	26.20	42,082
13 Nov 12	26.01000 +0.00	26.24	26.01	26.05	3,238
12 Nov 12	26.01000 -0.14	26.10	26.01	26.10	926
09 Nov 12	26.14500 +0.15	26.20	26.13	26.20	600
08 Nov 12	26.00000 +0.10	26.49	26.00	26.00	4,504
07 Nov 12	25.90000 -0.60	26.53	25.90	26.10	19,224
06 Nov 12	26.50000 +0.15	26.61	26.28	26.38	2,638
05 Nov 12	26.35000 -0.05	26.45	26.00	26.45	358
02 Nov 12	26.40000 -0.30	26.85	26.32	26.35	10,530
01 Nov 12	26.70000 +0.00	26.75	26.25	26.75	402
31 Oct 12	26.70000 +0.06	26.75	26.16	26.16	8,312
30 Oct 12	26.64500 +0.15	26.68	26.09	26.50	5,014
29 Oct 12	26.50000 +0.15	26.50	26.00	26.35	8,214
26 Oct 12	26.35000 +0.35	26.40	26.00	26.00	2,988
25 Oct 12	26.00000 -0.43	26.30	25.91	26.15	11,114
24 Oct 12	26.43500 -0.25	26.83	26.14	26.50	5,708
23 Oct 12	26.68000 +0.68	26.75	26.00	26.10	11,582
22 Oct 12	26.00000 -0.20	26.20	26.00	26.00	4,540
19 Oct 12	26.20000 +0.10	26.20	26.00	26.10	3,778
18 Oct 12	26.10000 -0.15	26.10	25.70	25.70	12,996
17 Oct 12	26.25000 +0.06	26.25	25.88	25.88	9,308
16 Oct 12	26.19500 -0.06	26.19	25.82	25.89	8,434
15 Oct 12	26.25000 +1.30	26.25	24.84	24.84	20,494
12 Oct 12	24.95000 +0.20	24.95	24.30	24.75	11,864
11 Oct 12	24.75000 +0.25	24.75	24.00	24.44	10,766
10 Oct 12	24.50000 +1.35	24.50	22.85	23.20	11,242
09 Oct 12	23.15000 -1.05	24.19	22.50	24.05	11,478
08 Oct 12	24.20000 -0.07	24.28	24.05	24.10	1,818
05 Oct 12	24.27500 +0.07	24.27	24.00	24.19	1,964
04 Oct 12	24.20000 -0.05	24.32	24.10	24.32	1,102
03 Oct 12	24.24500 -0.35	24.38	24.00	24.20	3,766
02 Oct 12	24.60000 +0.21	24.60	24.36	24.36	1,288
01 Oct 12	24.39000 +0.24	24.39	24.14	24.34	326
28 Sep 12	24.15000 +0.20	24.34	24.00	24.34	1,534
27 Sep 12	23.94500 -0.06	24.31	23.83	24.21	926
26 Sep 12	24.00000 -0.30	24.62	24.00	24.30	11,834
25 Sep 12	24.30000 -0.22	24.60	24.28	24.48	4,758
24 Sep 12	24.51500 +0.22	24.64	24.30	24.30	6,022
21 Sep 12	24.29500 -0.70	25.00	24.30	24.95	2,384
20 Sep 12	25.00000 -0.25	25.55	24.90	25.24	6,714
19 Sep 12	25.24500 +0.58	25.25	24.59	24.66	12,772
18 Sep 12	24.67000 +0.22	24.67	24.67	24.67	160
17 Sep 12	24.45000 +0.21	24.68	24.31	24.50	1,450
14 Sep 12	24.24000 -0.06	24.83	24.24	24.83	3,880
13 Sep 12	24.30000 +0.20	24.30	24.23	24.23	2,302
12 Sep 12	24.10000 +0.10	24.33	24.09	24.20	2,102
11 Sep 12	24.00000 -0.15	24.20	24.00	24.20	1,460
10 Sep 12	24.15000 +0.15	24.25	24.00	24.25	2,852
07 Sep 12	24.00000 +0.00	24.30	24.00	24.30	3,100
06 Sep 12	24.00000 -0.14	24.35	24.00	24.00	6,274
05 Sep 12	24.14000 +0.00	24.23	24.14	24.23	760
04 Sep 12	24.14000 +0.06	24.15	23.73	24.15	2,262
03 Sep 12	24.08000 +0.33	24.08	24.08	24.08	890
31 Aug 12	23.75500 -0.09	24.15	23.25	23.98	10,144
30 Aug 12	23.84000 +0.16	23.84	23.50	23.68	1,760
29 Aug 12	23.68000 -0.30	23.98	23.68	23.98	1,930
28 Aug 12	23.98000 -0.01	23.98	23.57	23.98	3,506
27 Aug 12	23.98500 +0.31	23.99	23.99	23.99	30
24 Aug 12	23.67500 +0.01	23.67	23.67	23.67	200
23 Aug 12	23.66000 -0.34	24.00	23.66	23.72	2,352
22 Aug 12	24.00000 +0.00	24.00	24.00	24.00	300
21 Aug 12	24.00000 +0.15	24.00	23.80	23.85	2,188
20 Aug 12	23.85000 -0.30	24.05	23.85	23.90	2,430
17 Aug 12	24.15000 +0.09	24.15	23.90	24.00	3,534
16 Aug 12	24.06000 +0.10	24.07	23.97	23.97	6,446
15 Aug 12	23.96000 +0.30	23.97	23.66	23.66	4,468
14 Aug 12	23.66000 -0.01	23.97	23.66	23.97	1,636
13 Aug 12	23.67000 -0.29	23.97	23.67	23.67	164
10 Aug 12	23.96000 +0.19	23.96	23.77	23.77	2,070
09 Aug 12	23.77000 -0.02	23.79	23.67	23.79	1,132
08 Aug 12	23.79000 +0.13	23.79	23.70	23.79	1,330
07 Aug 12	23.66000 +0.01	23.94	23.66	23.94	986
06 Aug 12	23.65000 +0.14	23.97	23.60	23.97	3,516
03 Aug 12	23.51200 -0.46	23.51	23.32	23.32	40
02 Aug 12	23.97000 +0.00	23.98	23.97	23.98	306
01 Aug 12	23.97000 -0.02	23.97	23.97	23.97	250
31 Jul 12	23.98500 +0.34	24.00	23.54	23.79	11,698
30 Jul 12	23.65000 -0.13	23.78	23.51	23.77	1,212
27 Jul 12	23.77500 +0.01	23.77	23.30	23.76	1,346
26 Jul 12	23.76500 +0.47	23.76	23.10	23.10	1,830
25 Jul 12	23.30000 -0.40	23.80	23.25	23.50	1,608
24 Jul 12	23.70000 +0.11	23.70	23.24	23.27	652
23 Jul 12	23.59000 -0.16	24.15	23.24	23.24	12,786
20 Jul 12	23.75000 +0.20	24.09	23.50	23.86	19,746
19 Jul 12	23.55000 +0.55	23.75	23.43	23.43	6,156
18 Jul 12	23.00000 +0.00	23.01	23.00	23.00	3,740
17 Jul 12	23.00000 -0.45	23.00	23.00	23.00	1,648
16 Jul 12	23.45000 -0.18	23.45	23.00	23.00	2,520
13 Jul 12	23.63000 +0.25	23.63	22.82	23.36	7,098
12 Jul 12	23.38000 +0.05	23.38	22.80	23.34	426
11 Jul 12	23.33500 +0.33	23.34	22.81	23.00	2,500
10 Jul 12	23.00000 -0.20	23.39	22.90	23.33	3,364
09 Jul 12	23.20000 +0.15	23.20	22.70	22.75	7,146
06 Jul 12	23.05000 +0.83	23.05	22.23	22.23	6,254
05 Jul 12	22.22000 -0.53	22.98	21.78	22.98	4,200
04 Jul 12	22.75000 -0.25	23.00	22.75	23.00	12,058
03 Jul 12	23.00000 -0.25	23.24	22.90	23.12	1,460
02 Jul 12	23.25000 -0.20	23.54	23.24	23.54	1,704
29 Jun 12	23.45000 +0.48	23.70	23.41	23.41	610
28 Jun 12	22.97000 -0.13	23.31	22.85	23.20	7,408
27 Jun 12	23.10000 -0.40	23.50	23.10	23.50	8,102
26 Jun 12	23.50000 +0.39	23.50	23.25	23.50	942
25 Jun 12	23.11000 -1.08	23.69	23.11	23.69	4,730
22 Jun 12	24.19500 +0.84	24.24	23.11	23.50	4,590
21 Jun 12	23.35000 -0.25	23.80	23.35	23.80	1,080
20 Jun 12	23.60000 +0.49	23.70	23.11	23.30	2,526
19 Jun 12	23.11000 +0.51	23.11	22.79	22.79	3,586
18 Jun 12	22.60000 +0.09	22.78	22.35	22.35	1,896
15 Jun 12	22.51000 -0.45	22.95	22.51	22.70	2,208
14 Jun 12	22.96000 -0.03	22.99	22.96	22.99	490
13 Jun 12	22.99000 +0.14	23.00	22.80	23.00	1,680
12 Jun 12	22.85000 -0.76	23.25	22.60	23.25	3,576
11 Jun 12	23.61000 +0.71	23.89	22.67	23.10	16,840
08 Jun 12	22.90000 +0.15	22.90	22.65	22.75	1,588
07 Jun 12	22.75000 +0.10	23.10	22.65	22.65	9,524
06 Jun 12	22.65000 +0.65	22.65	22.00	22.00	8,262
05 Jun 12	22.00000 +0.41	22.25	21.22	21.22	20,066
04 Jun 12	21.59500 -0.91	22.11	21.20	22.07	22,720
01 Jun 12	22.50000 +0.10	22.75	22.32	22.41	2,544
31 May 12	22.40000 +0.67	22.40	21.73	21.73	6,886
30 May 12	21.73000 +0.43	21.87	21.58	21.59	5,852
29 May 12	21.30000 -1.20	22.32	20.85	22.25	16,322
28 May 12	22.50000 -0.25	22.65	22.50	22.65	240
25 May 12	22.75000 -1.23	22.79	22.18	22.23	5,954
24 May 12	23.98000 +0.28	24.04	23.29	24.04	3,708
23 May 12	23.70000 -0.28	24.04	23.35	24.00	8,420
22 May 12	23.98000 -0.12	24.38	23.30	24.38	8,552
21 May 12	24.10000 -0.74	24.85	23.72	24.80	8,452
18 May 12	24.84500 -0.01	24.84	24.80	24.80	2,008
17 May 12	24.85000 +0.05	24.85	24.85	24.85	50
16 May 12	24.80000 -0.34	24.90	24.80	24.80	3,446
15 May 12	25.14000 -0.06	25.14	24.85	24.90	2,478
14 May 12	25.20000 +0.21	25.20	24.67	24.99	12,410
11 May 12	24.99000 -0.15	25.05	24.80	25.05	1,760
10 May 12	25.14000 +0.14	25.15	25.00	25.15	3,250
09 May 12	25.00000 -0.15	25.07	24.43	24.43	2,796
08 May 12	25.14500 +0.00	25.15	24.55	25.00	1,290
07 May 12	25.15000 -0.29	25.25	24.99	24.99	6,680
04 May 12	25.44000 -0.06	25.47	24.86	25.25	3,070
03 May 12	25.50000 +0.51	25.50	24.65	24.99	4,294
02 May 12	24.99000 +0.14	24.99	24.80	24.80	4,632
30 Apr 12	24.85000 -0.14	24.99	24.70	24.99	3,196
27 Apr 12	24.99000 +0.04	24.99	24.95	24.95	1,020
26 Apr 12	24.95000 +0.00	24.95	24.94	24.94	3,006
25 Apr 12	24.95000 +0.15	24.95	24.66	24.90	1,736
24 Apr 12	24.80000 -0.12	24.80	24.45	24.79	3,070
23 Apr 12	24.92000 -0.08	24.95	23.77	24.94	8,164
20 Apr 12	24.99500 +0.22	25.00	24.27	24.87	7,576
19 Apr 12	24.78000 -0.01	24.80	24.45	24.80	2,270
18 Apr 12	24.79000 -0.07	24.79	24.60	24.60	1,924
17 Apr 12	24.86000 +0.02	24.86	24.60	24.60	4,010
16 Apr 12	24.84000 -0.01	24.84	24.60	24.80	1,254
13 Apr 12	24.85000 +0.10	24.91	24.50	24.75	6,008
12 Apr 12	24.75000 +0.30	24.75	24.50	24.50	9,254
11 Apr 12	24.45000 -0.29	24.75	24.10	24.25	3,172
10 Apr 12	24.74000 -0.01	24.75	24.25	24.74	662
05 Apr 12	24.75000 +0.20	24.75	24.40	24.55	4,914
04 Apr 12	24.55000 -0.02	24.62	24.18	24.57	9,878
03 Apr 12	24.57000 +0.01	24.58	24.18	24.57	4,178
02 Apr 12	24.56000 -0.14	24.75	24.20	24.50	1,134
30 Mar 12	24.70000 -0.05	24.75	23.80	24.10	3,208
29 Mar 12	24.75000 -0.08	24.75	24.51	24.75	10,442
28 Mar 12	24.82500 +0.43	24.83	24.50	24.50	2,310
27 Mar 12	24.40000 -0.15	24.78	24.40	24.55	590
26 Mar 12	24.55000 +0.15	24.55	24.39	24.39	2,582
23 Mar 12	24.40000 +0.00	24.40	23.83	24.39	1,160
22 Mar 12	24.40000 +0.21	24.40	23.80	24.01	6,488
21 Mar 12	24.19000 +0.19	24.19	24.00	24.15	1,012
20 Mar 12	24.00000 -0.01	24.15	23.81	23.81	2,818
19 Mar 12	24.01000 -0.14	24.10	23.85	24.10	4,536
16 Mar 12	24.15000 +0.00	24.15	23.80	23.80	3,082
15 Mar 12	24.15000 +0.00	24.15	23.81	23.95	1,770
14 Mar 12	24.15000 -0.16	24.30	23.88	24.30	1,694
13 Mar 12	24.30500 +0.35	24.31	23.95	23.95	2,138
12 Mar 12	23.95000 -0.05	23.95	23.75	23.75	3,708
09 Mar 12	24.00000 +0.02	24.00	24.00	24.00	100
08 Mar 12	23.97500 +0.48	23.98	23.69	23.69	820
07 Mar 12	23.50000 -0.18	23.90	23.50	23.90	2,844
06 Mar 12	23.68500 -0.61	24.30	23.68	23.91	2,200
05 Mar 12	24.30000 +0.52	24.32	24.25	24.30	2,710
02 Mar 12	23.78000 -0.27	24.25	23.78	24.05	1,840
01 Mar 12	24.05000 -0.20	24.67	24.00	24.00	6,498
29 Feb 12	24.25000 -0.23	24.30	24.25	24.30	200
28 Feb 12	24.48000 +0.73	24.48	23.87	23.88	6,858
27 Feb 12	23.75000 -0.25	23.88	23.48	23.50	2,196
24 Feb 12	24.00000 +0.00	24.00	24.00	24.00	600
23 Feb 12	24.00000 +0.00	24.00	23.95	23.95	640
22 Feb 12	24.00000 +0.30	24.00	23.25	23.25	1,406
21 Feb 12	23.70000 +0.20	23.70	23.05	23.61	4,146
20 Feb 12	23.50000 -1.00	24.90	22.45	24.25	22,870
17 Feb 12	24.50000 -0.26	24.80	24.50	24.60	6,136
16 Feb 12	24.76000 +0.66	24.77	24.16	24.16	4,634
15 Feb 12	24.10000 -0.10	24.50	24.08	24.08	6,548
14 Feb 12	24.20000 +0.00	24.50	24.20	24.30	5,156
13 Feb 12	24.20000 +0.08	24.35	24.00	24.00	5,764
10 Feb 12	24.12500 +0.13	24.13	23.45	23.45	480
09 Feb 12	24.00000 +0.92	24.00	23.06	23.30	16,102
08 Feb 12	23.08000 -0.06	23.10	23.00	23.00	2,500
07 Feb 12	23.14000 -0.36	23.34	22.80	23.34	3,702
06 Feb 12	23.50000 +0.20	23.50	23.03	23.03	1,652
03 Feb 12	23.30000 -0.11	23.49	23.10	23.45	2,768
02 Feb 12	23.41000 +0.26	23.41	22.85	23.15	4,736
01 Feb 12	23.15000 +0.40	23.17	22.25	22.76	4,874
31 Jan 12	22.75000 +0.30	22.77	22.12	22.40	3,598
30 Jan 12	22.45000 +0.25	22.45	22.20	22.20	3,560
27 Jan 12	22.20000 +0.05	22.30	21.97	22.10	2,282
26 Jan 12	22.15000 +0.26	22.15	22.15	22.15	2,346
25 Jan 12	21.89000 +0.08	21.90	21.82	21.82	1,664
24 Jan 12	21.81000 -0.14	21.81	21.51	21.70	4,376
23 Jan 12	21.95000 -0.03	22.09	21.94	22.00	1,002
20 Jan 12	21.98000 -0.01	22.00	21.55	22.00	1,500
19 Jan 12	21.99000 -0.12	22.12	21.85	22.12	1,704
18 Jan 12	22.11000 +0.61	22.11	21.63	21.81	2,860
17 Jan 12	21.50000 +0.22	21.50	21.04	21.50	2,544
16 Jan 12	21.28000 -0.42	22.00	21.03	22.00	12,344
13 Jan 12	21.70000 -0.30	21.95	21.70	21.95	4,248
12 Jan 12	21.99500 +0.11	22.09	21.61	22.09	4,200
11 Jan 12	21.89000 -0.01	21.90	21.55	21.90	4,024
10 Jan 12	21.90000 +0.00	21.90	21.65	21.89	7,756
09 Jan 12	21.90000 -0.05	22.00	21.30	21.95	12,912
06 Jan 12	21.94500 +0.30	21.94	20.25	21.75	10,048
05 Jan 12	21.65000 +0.65	22.50	21.00	21.00	9,406
04 Jan 12	21.00000 +0.46	21.00	20.00	20.00	11,122
03 Jan 12	20.54000 +0.09	20.55	20.06	20.44	5,178
02 Jan 12	20.45000 -0.05	20.50	20.45	20.50	600
30 Dec 11	20.50000 +0.00	20.50	20.06	20.50	1,198
29 Dec 11	20.50000 +0.00	20.50	20.30	20.50	2,720
28 Dec 11	20.50000 -0.05	20.55	20.49	20.55	5,986
27 Dec 11	20.54500 +0.34	20.55	20.30	20.30	3,072
23 Dec 11	20.20000 -0.28	20.20	20.00	20.20	5,290
22 Dec 11	20.48500 +0.39	20.49	20.10	20.32	5,014
21 Dec 11	20.10000 -0.23	20.20	20.00	20.20	1,522
20 Dec 11	20.33000 +0.33	20.55	20.33	20.55	300
19 Dec 11	20.00000 -0.20	20.27	20.00	20.20	16,464
16 Dec 11	20.20000 +0.20	20.20	19.99	20.00	2,652
15 Dec 11	20.00000 +0.00	20.00	19.60	20.00	5,380
14 Dec 11	20.00000 +0.00	20.00	20.00	20.00	400
13 Dec 11	20.00000 -0.26	20.28	19.25	20.10	7,090
12 Dec 11	20.26000 +0.18	20.26	19.76	20.17	6,376
09 Dec 11	20.07500 -0.22	20.30	20.00	20.30	3,598
08 Dec 11	20.29000 +0.08	20.30	20.09	20.22	9,708
07 Dec 11	20.21000 -0.08	20.30	20.05	20.29	11,172
06 Dec 11	20.29000 +0.14	20.60	20.11	20.12	6,662
05 Dec 11	20.15000 +0.91	20.70	18.80	18.80	8,582
02 Dec 11	19.24000 -0.01	19.24	18.71	19.20	7,998
01 Dec 11	19.25000 +1.16	19.25	18.20	18.20	7,960
30 Nov 11	18.09000 +0.44	18.15	17.62	17.83	3,484
29 Nov 11	17.64500 +0.05	17.83	17.65	17.70	1,412
28 Nov 11	17.60000 +0.50	17.90	17.32	17.35	7,374
25 Nov 11	17.10000 +0.04	17.34	16.95	17.10	9,818
24 Nov 11	17.06000 -0.14	17.30	17.06	17.30	3,284
23 Nov 11	17.19500 +0.19	17.20	16.95	17.10	6,202
22 Nov 11	17.00000 -0.01	17.32	17.00	17.28	1,786
21 Nov 11	17.01000 -0.30	17.47	17.01	17.35	2,688
18 Nov 11	17.31000 +0.30	17.35	17.05	17.35	1,346
17 Nov 11	17.01500 -0.36	17.35	17.01	17.01	3,070
16 Nov 11	17.37500 -0.02	17.38	17.00	17.30	2,084
15 Nov 11	17.39500 -0.45	17.69	16.96	17.69	2,976
14 Nov 11	17.85000 +0.42	17.85	17.60	17.60	8,730
11 Nov 11	17.43500 +0.03	17.43	16.99	17.40	1,736
10 Nov 11	17.40000 +0.15	17.40	16.70	16.80	22,652
09 Nov 11	17.25500 +0.06	17.25	17.10	17.10	846
08 Nov 11	17.19500 -0.10	17.30	16.65	17.30	5,462
07 Nov 11	17.30000 -0.15	17.30	16.93	17.30	2,010
04 Nov 11	17.44500 +0.11	17.51	16.93	17.51	1,038
03 Nov 11	17.33000 +0.09	17.34	16.91	17.33	814
02 Nov 11	17.24000 -0.06	17.25	16.56	17.25	2,588
01 Nov 11	17.30000 +0.78	17.31	16.70	16.70	948
31 Oct 11	16.52000 -0.29	17.24	16.52	16.96	1,040
28 Oct 11	16.81000 -0.40	17.50	16.76	17.50	14,326
27 Oct 11	17.20500 +0.03	17.50	17.17	17.50	2,518
26 Oct 11	17.17000 +0.15	17.59	17.06	17.59	2,136
25 Oct 11	17.02500 -0.65	17.82	16.95	17.30	5,526
24 Oct 11	17.67000 +0.17	17.80	17.07	17.50	7,022
21 Oct 11	17.50000 -0.20	17.50	16.82	17.16	3,756
20 Oct 11	17.70000 +0.65	17.70	16.64	17.00	8,610
19 Oct 11	17.05000 +0.52	17.05	16.60	16.60	670
18 Oct 11	16.52500 +0.00	16.99	16.52	16.99	2,214
17 Oct 11	16.52500 -0.19	17.22	16.51	16.75	1,400
14 Oct 11	16.72000 -0.78	17.50	16.00	17.50	13,582
13 Oct 11	17.50000 +0.00	17.77	17.10	17.58	4,656
12 Oct 11	17.50000 -0.95	18.49	17.35	18.00	6,416
11 Oct 11	18.45000 +0.45	18.56	18.00	18.00	2,144
10 Oct 11	18.00000 -0.60	18.53	18.00	18.00	1,534
07 Oct 11	18.60000 +0.60	18.60	18.00	18.00	7,064
06 Oct 11	18.00000 -0.12	18.49	18.00	18.43	8,618
05 Oct 11	18.12000 -0.63	18.69	18.11	18.11	34
04 Oct 11	18.75000 +0.40	18.86	18.25	18.35	590
03 Oct 11	18.35000 -0.25	19.01	18.35	18.35	250
30 Sep 11	18.60000 +0.00	18.60	18.35	18.35	84
29 Sep 11	18.60000 +0.30	18.60	18.31	18.31	64
28 Sep 11	18.30000 -0.29	18.60	18.30	18.60	542
27 Sep 11	18.59000 +0.29	18.60	18.30	18.60	2,014
26 Sep 11	18.30000 -0.21	18.51	18.17	18.51	2,332
23 Sep 11	18.51000 +0.00	18.60	18.51	18.60	1,836
22 Sep 11	18.51000 -0.53	18.59	18.51	18.54	2,420
21 Sep 11	19.04500 +0.15	19.05	18.60	18.80	474
20 Sep 11	18.90000 +0.19	19.10	18.50	18.74	876
19 Sep 11	18.71000 -0.06	18.98	18.71	18.98	440
16 Sep 11	18.77000 -0.08	19.25	18.77	19.25	7,540
15 Sep 11	18.85000 -0.32	19.25	18.85	19.18	3,550
14 Sep 11	19.17500 +0.06	19.17	19.00	19.10	2,234
13 Sep 11	19.11000 -0.13	19.25	19.10	19.25	312
12 Sep 11	19.24000 +0.14	19.25	19.10	19.25	3,260
09 Sep 11	19.10000 -0.12	19.25	19.10	19.25	2,422
08 Sep 11	19.22000 +0.12	19.50	19.22	19.50	528
07 Sep 11	19.10000 -0.15	19.50	19.10	19.50	4,212
06 Sep 11	19.24500 -0.49	19.70	19.10	19.70	1,752
05 Sep 11	19.74000 -0.04	19.74	19.74	19.74	202
02 Sep 11	19.78000 +0.28	19.78	19.20	19.45	1,322
01 Sep 11	19.50000 +0.00	19.96	19.50	19.65	452
31 Aug 11	19.50000 +0.33	20.10	19.33	19.33	4,834
30 Aug 11	19.17500 -0.02	19.50	19.17	19.34	684
29 Aug 11	19.19000 -0.46	20.10	18.90	20.08	6,948
26 Aug 11	19.65000 +0.57	19.70	18.80	18.80	2,334
25 Aug 11	19.07500 -0.17	19.25	18.90	19.17	726
24 Aug 11	19.25000 +0.36	19.80	19.25	19.80	1,576
23 Aug 11	18.89000 -0.01	20.40	18.55	20.40	5,584
22 Aug 11	18.90000 -0.10	18.96	18.64	18.96	2,370
19 Aug 11	19.00000 -0.98	19.50	18.50	19.50	3,682
18 Aug 11	19.98000 -0.02	20.00	19.65	20.00	946
17 Aug 11	20.00000 +0.05	20.00	20.00	20.00	214
16 Aug 11	19.95000 +0.05	20.31	19.65	20.16	1,228
15 Aug 11	19.90000 +1.30	20.00	18.82	18.82	8,888
12 Aug 11	18.60000 +0.12	18.60	18.03	18.31	3,556
11 Aug 11	18.48000 -0.02	18.70	18.00	18.50	2,758
10 Aug 11	18.50000 -0.10	19.10	18.30	18.30	6,360
09 Aug 11	18.60000 -0.35	18.70	18.00	18.70	13,784
08 Aug 11	18.95000 +0.50	18.95	18.00	18.00	9,274
05 Aug 11	18.45000 -1.35	18.50	18.00	18.42	15,860
04 Aug 11	19.80000 +0.30	20.22	19.50	19.50	1,834
03 Aug 11	19.50000 +0.40	19.50	18.42	18.42	11,878
02 Aug 11	19.10000 -0.66	19.10	18.42	19.10	5,716
01 Aug 11	19.76000 -0.44	20.59	19.37	20.25	6,492
29 Jul 11	20.20000 -0.13	20.45	19.75	20.00	4,494
28 Jul 11	20.33500 -0.10	20.44	19.87	20.00	6,960
27 Jul 11	20.43500 +0.43	20.45	19.93	20.38	2,194
26 Jul 11	20.00000 -0.42	20.36	19.85	20.00	732
25 Jul 11	20.42500 -0.08	21.30	20.01	21.22	8,782
22 Jul 11	20.50000 -0.40	20.90	20.29	20.90	1,908
21 Jul 11	20.90000 +0.98	20.90	19.52	19.90	5,172
20 Jul 11	19.92000 +0.39	20.06	19.54	19.70	1,610
19 Jul 11	19.53000 +0.25	19.90	19.41	19.57	4,142
18 Jul 11	19.28500 -0.40	19.73	19.19	19.60	10,762
15 Jul 11	19.68000 -0.61	20.34	19.65	20.34	4,350
14 Jul 11	20.29000 -0.31	20.73	20.15	20.33	1,974
13 Jul 11	20.60500 +0.53	20.60	20.02	20.07	5,160
12 Jul 11	20.07000 +0.07	20.07	19.60	19.80	5,542
11 Jul 11	20.00000 -0.25	20.25	19.90	20.24	2,914
08 Jul 11	20.25000 -0.14	20.40	20.11	20.11	1,232
07 Jul 11	20.39000 -0.18	20.70	20.11	20.60	1,430
06 Jul 11	20.57000 -0.18	20.59	20.11	20.59	1,434
05 Jul 11	20.75500 -0.98	21.85	20.08	21.65	7,690
04 Jul 11	21.73000 +0.13	21.90	21.60	21.89	1,864
01 Jul 11	21.60000 +1.20	21.60	20.60	20.60	9,202
30 Jun 11	20.40000 +0.05	20.43	20.39	20.40	2,500
29 Jun 11	20.35000 +0.25	20.40	20.00	20.40	8,594
28 Jun 11	20.10000 -0.05	20.27	20.09	20.09	1,088
27 Jun 11	20.15000 +0.36	20.15	19.82	19.82	674
24 Jun 11	19.79000 -0.09	19.89	19.62	19.89	2,644
23 Jun 11	19.88000 +0.13	20.00	19.75	20.00	866
22 Jun 11	19.75000 -0.05	19.82	19.69	19.72	3,784
21 Jun 11	19.80000 -0.25	20.00	19.60	19.85	1,972
20 Jun 11	20.05000 -0.35	20.28	19.80	20.28	3,494
17 Jun 11	20.40000 +0.06	20.40	20.28	20.40	2,568
16 Jun 11	20.34000 -0.06	20.34	20.28	20.30	1,584
15 Jun 11	20.39500 +0.22	20.40	20.19	20.40	996
14 Jun 11	20.17500 +1.26	20.43	19.15	19.15	7,936
13 Jun 11	18.91000 -0.09	19.15	18.80	18.80	3,454
10 Jun 11	19.00000 -1.00	20.25	18.65	20.06	21,074
09 Jun 11	19.99500 -0.84	20.54	19.87	20.30	10,052
08 Jun 11	20.84000 -0.36	21.85	20.84	21.85	5,990
07 Jun 11	21.20000 -0.60	21.40	21.20	21.20	1,870
06 Jun 11	21.80000 -0.07	21.93	21.30	21.50	2,474
03 Jun 11	21.87000 -0.13	22.26	21.62	21.82	1,260
02 Jun 11	22.00000 +0.23	22.00	21.95	22.00	838
01 Jun 11	21.77500 +0.99	22.50	20.94	21.00	32,690
31 May 11	20.78500 -0.10	21.11	20.56	20.88	8,970
30 May 11	20.89000 -1.36	22.44	20.61	22.44	23,494
27 May 11	22.25000 -4.48	23.19	22.20	22.90	27,378
26 May 11	26.72500 -0.07	27.49	25.67	26.99	21,056
25 May 11	26.80000 -0.01	27.00	26.70	26.81	19,434
24 May 11	26.81000 -0.09	27.00	26.75	26.90	34,848
23 May 11	26.90000 +0.60	26.90	25.99	26.45	29,488
20 May 11	26.30000 +0.10	26.30	25.95	26.15	23,118
19 May 11	26.20000 +0.10	26.20	25.85	26.10	17,402
18 May 11	26.10000 +0.35	26.10	25.70	25.80	25,710
17 May 11	25.75000 -0.09	25.99	25.30	25.90	35,644
16 May 11	25.84000 +0.84	25.90	25.15	25.20	17,096
13 May 11	25.00000 -0.23	25.50	25.00	25.30	17,808
12 May 11	25.23000 +0.23	25.23	24.80	24.95	46,772
11 May 11	25.00000 -0.23	25.40	24.80	25.20	18,398
10 May 11	25.23000 -0.07	25.30	25.05	25.30	10,904
09 May 11	25.30000 +0.05	25.49	24.77	25.30	30,996
06 May 11	25.25000 +0.10	25.50	25.17	25.28	16,964
05 May 11	25.15000 +0.05	25.35	25.00	25.05	8,014
04 May 11	25.10000 -0.20	25.50	25.00	25.30	17,890
03 May 11	25.30000 -0.30	25.99	25.26	25.99	26,532
02 May 11	25.60000 +0.31	26.07	25.25	25.35	22,736
29 Apr 11	25.29000 +0.24	25.30	25.05	25.10	8,114
28 Apr 11	25.05000 -0.35	25.40	25.00	25.00	14,016
27 Apr 11	25.40000 -0.43	25.85	25.06	25.83	15,206
26 Apr 11	25.83000 +0.52	25.98	25.28	25.39	17,944
21 Apr 11	25.31000 +0.41	25.31	24.81	24.99	12,640
20 Apr 11	24.90000 -0.10	25.00	24.75	25.00	14,004
19 Apr 11	25.00000 +0.00	25.00	24.75	25.00	18,626
18 Apr 11	25.00000 +1.19	25.98	23.80	24.15	48,572
15 Apr 11	23.81000 -0.09	24.80	23.80	23.89	27,198
14 Apr 11	23.90000 +0.06	24.00	23.80	24.00	7,452
13 Apr 11	23.84000 -0.16	24.00	23.79	24.00	11,942
12 Apr 11	24.00000 +0.30	24.00	22.00	22.66	30,426
11 Apr 11	23.70000 -0.30	24.00	23.64	24.00	31,718
08 Apr 11	24.00000 +1.05	24.45	22.56	23.15	34,808
07 Apr 11	22.95000 +0.96	22.99	21.99	22.30	44,534
06 Apr 11	21.99000 +1.02	22.50	21.20	21.20	68,396
05 Apr 11	20.97000 +1.52	21.30	20.56	21.22	34,716
04 Apr 11	19.44500 +0.16	20.50	19.00	19.28	16,108
01 Apr 11	19.28000 +0.28	19.28	18.83	18.83	2,060
31 Mar 11	19.00000 +0.00	19.35	18.38	19.25	14,796
30 Mar 11	19.00000 +0.00	19.20	19.00	19.19	4,168
29 Mar 11	19.00000 +0.00	19.10	18.95	18.95	2,200
28 Mar 11	19.00500 +0.84	19.30	17.95	18.06	27,088
25 Mar 11	18.16000 +0.58	18.16	17.80	17.92	10,116
24 Mar 11	17.58500 -0.41	18.09	17.58	17.99	11,440
23 Mar 11	17.99000 +0.24	17.99	17.51	17.51	4,772
22 Mar 11	17.75500 +0.25	17.75	17.50	17.69	1,588
21 Mar 11	17.50000 +0.10	17.50	17.40	17.40	1,424
18 Mar 11	17.40000 +0.14	17.40	17.40	17.40	176
17 Mar 11	17.26000 -0.09	17.37	16.81	17.00	11,330
16 Mar 11	17.35000 -0.10	17.40	17.20	17.30	5,004
15 Mar 11	17.45000 -0.18	17.45	14.60	17.25	22,738
14 Mar 11	17.63500 -0.07	17.70	17.40	17.51	3,372
11 Mar 11	17.70000 -0.40	18.07	17.70	17.90	2,174
10 Mar 11	18.10000 -0.06	18.10	18.09	18.09	560
09 Mar 11	18.16000 +0.18	18.16	18.16	18.16	100
08 Mar 11	17.98000 +0.08	17.98	17.67	17.67	336
07 Mar 11	17.90000 +0.20	17.98	17.90	17.98	614
04 Mar 11	17.70000 -0.25	17.70	17.50	17.50	1,000
03 Mar 11	17.95000 -0.15	18.19	17.65	18.19	2,346
02 Mar 11	18.10500 +0.07	18.22	17.69	18.22	1,430
01 Mar 11	18.03000 +0.33	18.20	17.45	17.60	8,254
28 Feb 11	17.70000 -0.03	18.00	17.70	18.00	2,818
25 Feb 11	17.73500 +0.39	17.74	17.50	17.50	788
24 Feb 11	17.35000 -0.60	18.00	17.28	17.67	2,742
23 Feb 11	17.95000 -0.02	18.00	17.95	17.95	682
22 Feb 11	17.97500 +0.13	17.98	17.57	17.75	360
21 Feb 11	17.85000 -0.13	17.98	17.75	17.75	3,768
18 Feb 11	17.98000 +0.00	18.00	17.72	17.72	1,660
17 Feb 11	17.98000 -0.05	18.08	17.48	17.76	3,602
16 Feb 11	18.03000 -0.34	18.38	17.89	18.38	3,622
15 Feb 11	18.37500 +0.08	18.39	18.02	18.39	9,208
14 Feb 11	18.30000 +0.41	18.40	17.90	17.90	9,832
11 Feb 11	17.89000 -0.01	17.91	17.89	17.91	1,028
10 Feb 11	17.90000 +0.30	17.90	17.61	17.84	1,736
09 Feb 11	17.60000 -0.15	17.88	17.42	17.80	4,034
08 Feb 11	17.74500 -0.13	17.80	17.23	17.66	6,184
07 Feb 11	17.88000 +0.08	17.88	17.59	17.59	2,414
04 Feb 11	17.80000 +0.02	17.80	17.50	17.80	1,980
03 Feb 11	17.78000 -0.22	18.00	17.78	18.00	1,460
02 Feb 11	18.00000 +0.05	18.21	18.00	18.02	700
01 Feb 11	17.95000 -0.07	17.95	17.70	17.70	1,140
31 Jan 11	18.02000 -0.22	18.25	17.86	18.09	2,636
28 Jan 11	18.24000 +0.24	18.26	17.81	18.00	5,280
27 Jan 11	18.00000 -0.13	18.00	17.83	17.83	1,050
26 Jan 11	18.13000 +0.18	18.13	17.60	17.90	12,610
25 Jan 11	17.95000 +0.35	17.95	17.59	17.59	9,126
24 Jan 11	17.60000 +0.08	17.60	17.25	17.50	4,210
21 Jan 11	17.52000 -0.27	17.75	17.00	17.32	3,952
20 Jan 11	17.79500 -0.10	17.80	17.50	17.61	2,790
19 Jan 11	17.89500 +0.00	17.90	17.59	17.80	1,510
18 Jan 11	17.89500 +0.00	17.90	17.80	17.90	4,736
17 Jan 11	17.90000 +0.00	18.00	17.79	17.93	5,056
14 Jan 11	17.90000 +0.10	17.90	17.85	17.85	2,160
13 Jan 11	17.80000 -0.06	17.85	17.50	17.50	1,642
12 Jan 11	17.85500 +0.00	17.85	17.50	17.85	1,788
11 Jan 11	17.85000 +0.21	17.85	17.50	17.64	3,754
10 Jan 11	17.64000 +0.00	17.64	17.50	17.50	760
07 Jan 11	17.63500 +0.00	17.64	17.48	17.60	2,430
06 Jan 11	17.63500 +0.05	17.64	17.64	17.64	750
05 Jan 11	17.59000 -0.05	17.59	17.09	17.17	1,656
04 Jan 11	17.63500 -0.22	17.80	17.30	17.70	5,344
03 Jan 11	17.85000 -0.15	17.95	17.39	17.95	4,374
30 Dec 10	18.00000 +0.93	18.00	16.90	16.90	17,068
29 Dec 10	17.06500 +0.02	17.10	16.90	17.10	878
28 Dec 10	17.05000 +0.15	17.08	16.70	16.70	3,272
27 Dec 10	16.90000 -0.15	17.34	16.25	17.20	7,418
23 Dec 10	17.05000 -0.27	17.26	17.05	17.26	7,958
22 Dec 10	17.31500 -0.28	17.41	17.32	17.41	360
21 Dec 10	17.59500 -0.13	17.63	17.21	17.30	4,690
20 Dec 10	17.72000 -0.03	17.85	17.43	17.57	3,100
17 Dec 10	17.75000 +0.03	17.75	17.75	17.75	600
16 Dec 10	17.72000 +0.10	17.72	17.62	17.62	1,520
15 Dec 10	17.62000 -0.08	17.70	17.57	17.70	1,570
14 Dec 10	17.70000 +0.15	17.70	17.58	17.70	2,006
13 Dec 10	17.55500 -0.44	18.20	17.56	18.00	7,180
10 Dec 10	18.00000 +0.11	18.08	17.90	18.08	6,956
09 Dec 10	17.89000 +0.04	17.89	17.79	17.80	980
08 Dec 10	17.85000 +0.10	17.85	17.39	17.60	2,634
07 Dec 10	17.74500 -0.02	17.76	17.43	17.76	5,942
06 Dec 10	17.77000 +0.08	17.77	17.45	17.45	4,240
03 Dec 10	17.69500 -0.95	18.75	17.30	18.75	22,472
02 Dec 10	18.65000 -0.34	19.00	18.60	19.00	3,060
01 Dec 10	18.98500 +0.11	19.05	18.60	19.00	1,506
30 Nov 10	18.87000 -0.25	19.15	18.87	19.15	1,466
29 Nov 10	19.12500 +0.16	19.13	18.99	18.99	1,346
26 Nov 10	18.97000 -0.08	19.00	18.69	19.00	3,970
25 Nov 10	19.05000 +0.05	19.10	18.75	19.00	7,532
24 Nov 10	19.00000 +0.67	19.00	18.53	18.53	5,448
23 Nov 10	18.33000 -0.27	18.83	18.33	18.55	1,370
22 Nov 10	18.60000 -0.33	19.06	18.60	18.97	2,816
19 Nov 10	18.93000 -0.27	19.25	18.55	19.25	5,142
18 Nov 10	19.20000 +0.95	19.20	18.30	18.30	4,720
17 Nov 10	18.25000 +0.75	18.25	17.50	17.50	8,320
16 Nov 10	17.49500 -0.22	17.85	17.35	17.56	3,392
15 Nov 10	17.72000 +0.94	17.72	16.84	16.95	16,304
12 Nov 10	16.77500 -0.24	16.80	15.41	16.50	46,090
11 Nov 10	17.01000 -1.89	19.00	16.55	18.70	50,914
10 Nov 10	18.90000 +0.30	18.90	18.50	18.76	4,704
09 Nov 10	18.60000 -0.40	18.95	18.60	18.71	1,910
08 Nov 10	18.99500 -0.20	19.40	18.63	19.40	3,540
05 Nov 10	19.20000 -0.19	19.20	19.20	19.20	1,420
04 Nov 10	19.39000 -0.01	19.40	18.83	19.40	6,078
03 Nov 10	19.40000 +0.20	19.40	19.40	19.40	2,702
02 Nov 10	19.20000 -0.04	19.22	18.68	19.00	4,572
01 Nov 10	19.24000 +0.15	19.26	18.85	19.10	2,872
29 Oct 10	19.09500 +0.30	19.15	18.85	18.85	3,218
28 Oct 10	18.80000 -0.36	19.25	18.56	19.15	7,014
27 Oct 10	19.16000 -0.24	19.35	19.16	19.35	2,970
26 Oct 10	19.40000 -0.03	19.50	19.25	19.49	5,272
25 Oct 10	19.43000 -0.06	19.50	19.27	19.50	15,208
22 Oct 10	19.49000 +0.49	19.50	19.28	19.28	8,128
21 Oct 10	19.00000 +0.95	19.45	18.20	18.49	10,614
20 Oct 10	18.05000 +0.36	18.20	17.20	17.50	9,810
19 Oct 10	17.69000 +0.24	17.75	17.22	17.22	2,180
18 Oct 10	17.45000 +0.31	17.50	17.14	17.15	5,202
15 Oct 10	17.14000 -0.46	17.60	17.14	17.50	3,158
14 Oct 10	17.60000 +0.12	17.60	17.57	17.58	954
13 Oct 10	17.48000 +0.11	17.50	17.25	17.45	6,246
12 Oct 10	17.37000 -0.18	17.50	17.30	17.30	868
11 Oct 10	17.55000 +0.24	17.55	17.38	17.44	2,432
08 Oct 10	17.30500 -0.19	17.60	17.31	17.60	1,100
07 Oct 10	17.50000 +0.39	17.50	17.11	17.22	2,764
06 Oct 10	17.11500 +0.09	17.15	17.11	17.15	600
05 Oct 10	17.02000 +0.18	17.02	16.75	16.85	1,830
04 Oct 10	16.84500 +0.09	16.84	16.84	16.84	200
01 Oct 10	16.75000 +0.50	16.75	16.75	16.75	300
30 Sep 10	16.25500 -0.10	16.35	16.25	16.35	2,392
29 Sep 10	16.35000 +0.10	16.39	16.05	16.05	2,080
28 Sep 10	16.25000 -0.40	16.70	16.13	16.70	2,684
27 Sep 10	16.65000 -0.02	16.67	16.24	16.47	2,910
24 Sep 10	16.67500 +0.12	16.67	16.67	16.67	10
23 Sep 10	16.55500 +0.23	16.56	16.25	16.40	176
22 Sep 10	16.33000 -0.62	16.96	16.33	16.96	2,924
21 Sep 10	16.95000 -0.05	16.95	16.72	16.80	1,322
20 Sep 10	17.00000 +0.00	17.00	17.00	17.00	300
17 Sep 10	17.00000 +0.00	17.00	16.76	16.80	2,884
16 Sep 10	16.99500 +0.30	17.00	16.50	16.85	1,170
15 Sep 10	16.70000 -0.30	16.80	16.70	16.80	1,256
14 Sep 10	17.00000 +0.56	17.00	16.49	16.49	2,460
13 Sep 10	16.44000 -0.26	16.70	16.44	16.65	1,912
10 Sep 10	16.70000 -0.10	16.90	16.46	16.90	1,230
09 Sep 10	16.80000 +0.30	16.90	16.48	16.55	3,000
08 Sep 10	16.50000 +0.30	16.50	16.40	16.44	3,100
07 Sep 10	16.20000 +0.39	16.20	15.75	15.75	3,978
06 Sep 10	15.81000 +0.31	15.81	15.60	15.60	2,050
03 Sep 10	15.50000 -0.10	15.60	15.32	15.60	2,132
02 Sep 10	15.59500 +0.34	15.60	15.60	15.60	70
01 Sep 10	15.26000 -0.18	15.71	15.26	15.71	616
31 Aug 10	15.44000 -0.26	15.71	15.44	15.70	7,032
30 Aug 10	15.70000 +0.30	15.70	15.40	15.64	2,716
27 Aug 10	15.40000 -0.30	15.70	15.40	15.57	2,952
26 Aug 10	15.70000 +0.00	15.70	15.55	15.55	1,380
25 Aug 10	15.70000 -0.20	15.90	15.57	15.90	1,960
24 Aug 10	15.90000 +0.37	15.90	15.55	15.55	4,096
23 Aug 10	15.53000 -0.17	15.99	15.53	15.70	7,798
20 Aug 10	15.70000 +0.25	15.70	15.30	15.45	8,442
19 Aug 10	15.45000 -0.05	15.60	15.40	15.60	2,332
18 Aug 10	15.50000 +0.25	15.60	15.30	15.30	16,842
17 Aug 10	15.25000 -0.75	15.63	15.25	15.63	1,400
16 Aug 10	16.00000 +0.12	16.09	15.71	16.09	5,074
13 Aug 10	15.88000 +0.28	15.88	15.49	15.70	982
12 Aug 10	15.60000 +0.20	16.30	15.60	15.78	7,982
11 Aug 10	15.40000 +0.00	15.40	15.30	15.40	8,340
10 Aug 10	15.40000 +0.02	15.40	15.40	15.40	1,000
09 Aug 10	15.38000 +0.28	15.40	15.17	15.17	11,678
06 Aug 10	15.10000 -0.10	15.20	15.10	15.20	3,502
05 Aug 10	15.20000 +0.00	15.20	15.10	15.20	2,232
04 Aug 10	15.20000 +0.00	15.20	15.10	15.11	2,100
03 Aug 10	15.20000 +0.04	15.20	15.16	15.20	1,300
02 Aug 10	15.16000 +0.01	15.30	15.16	15.30	3,560
30 Jul 10	15.15000 +0.00	15.15	15.15	15.15	120
29 Jul 10	15.15000 +0.00	15.30	15.05	15.10	9,954
28 Jul 10	15.15000 -0.05	15.15	14.89	15.15	4,470
27 Jul 10	15.20000 -0.09	15.37	15.00	15.36	4,840
26 Jul 10	15.28500 +0.14	15.30	14.88	15.01	6,264
23 Jul 10	15.15000 -0.25	15.40	14.52	15.00	14,652
22 Jul 10	15.40000 -0.43	15.75	15.26	15.75	7,280
21 Jul 10	15.83000 -0.09	15.98	15.83	15.98	430
20 Jul 10	15.91500 -0.09	15.96	15.85	15.85	562
19 Jul 10	16.00000 +0.00	16.00	15.85	15.86	1,744
16 Jul 10	16.00000 +0.00	16.00	15.87	15.89	466
15 Jul 10	16.00000 +0.01	16.00	15.86	15.86	6,220
14 Jul 10	15.99500 -0.01	16.06	15.86	15.86	2,762
13 Jul 10	16.00000 -0.32	16.00	16.00	16.00	348
12 Jul 10	16.32000 -0.01	16.35	16.32	16.35	574
09 Jul 10	16.32500 -0.15	16.40	15.87	16.25	2,374
08 Jul 10	16.47500 -0.22	17.00	16.04	17.00	14,894
07 Jul 10	16.69000 -0.21	16.85	16.50	16.61	19,426
06 Jul 10	16.90000 +0.00	17.00	16.67	17.00	510
05 Jul 10	16.90000 -0.19	17.05	16.75	17.05	1,570
02 Jul 10	17.09000 +0.09	17.09	16.67	17.08	560
01 Jul 10	17.00000 -0.09	17.10	17.00	17.00	5,186
30 Jun 10	17.09500 +0.01	17.09	17.00	17.00	558
29 Jun 10	17.08000 -0.01	17.08	16.69	16.70	1,560
28 Jun 10	17.09500 +0.09	17.10	16.70	17.10	13,350
25 Jun 10	17.00000 -0.10	17.00	17.00	17.00	1,000
24 Jun 10	17.10000 +0.05	17.12	16.70	16.72	3,974
23 Jun 10	17.05000 -0.05	17.05	16.95	17.05	6,712
22 Jun 10	17.09500 +0.10	17.10	16.82	16.99	15,796
21 Jun 10	16.99000 +0.19	17.10	16.99	17.10	13,096
18 Jun 10	16.80000 -0.25	16.80	16.70	16.80	4,940
17 Jun 10	17.05000 +0.25	17.10	16.80	17.10	5,342
16 Jun 10	16.80000 -0.25	17.10	16.80	17.05	6,420
15 Jun 10	17.05000 -0.25	17.49	17.02	17.32	18,456
14 Jun 10	17.30000 +0.50	17.36	16.90	17.00	22,472
11 Jun 10	16.80000 +0.60	17.00	16.57	16.73	23,278
10 Jun 10	16.20000 -2.67	16.65	15.94	16.03	33,608
09 Jun 10	18.87500 +1.51	19.17	17.00	17.17	190,606
08 Jun 10	17.36000 -0.04	17.69	17.17	17.45	2,174
07 Jun 10	17.40000 -0.30	17.98	17.40	17.98	2,814
04 Jun 10	17.70000 -0.05	17.70	17.18	17.64	11,204
03 Jun 10	17.75000 +0.25	17.75	17.75	17.75	24
02 Jun 10	17.49500 -0.25	17.89	17.32	17.60	8,778
01 Jun 10	17.74500 +0.40	17.75	17.40	17.43	6,756
31 May 10	17.35000 +0.12	17.38	17.25	17.35	9,512
28 May 10	17.23000 +0.08	17.43	16.92	17.17	10,236
27 May 10	17.15000 +0.15	17.35	16.91	17.31	11,200
26 May 10	17.00000 +0.00	17.45	17.00	17.31	10,744
25 May 10	17.00000 -0.16	17.45	17.00	17.42	11,310
24 May 10	17.15500 +0.16	17.16	17.03	17.03	270
21 May 10	17.00000 -0.05	17.25	16.53	17.25	9,294
20 May 10	17.05000 -0.80	18.00	16.70	17.71	13,822
19 May 10	17.85000 +0.23	18.00	17.85	17.85	6,586
18 May 10	17.62000 -0.25	17.80	17.55	17.57	3,294
17 May 10	17.87000 +0.27	17.87	17.40	17.45	18,114
14 May 10	17.60500 +0.00	17.80	17.25	17.72	11,710
13 May 10	17.60000 +0.15	17.60	17.52	17.59	2,418
12 May 10	17.45000 -0.05	17.60	17.40	17.50	22,936
11 May 10	17.50000 +0.10	17.50	17.20	17.50	8,076
10 May 10	17.40000 -0.05	17.50	16.50	17.39	3,612
07 May 10	17.45000 +0.20	17.50	16.85	17.40	10,234
06 May 10	17.25000 +1.06	17.43	16.16	16.20	9,284
05 May 10	16.19000 -1.31	17.50	15.77	17.50	19,582
04 May 10	17.50000 -0.23	17.85	17.50	17.75	5,108
03 May 10	17.72500 +0.13	17.89	17.73	17.75	3,862
30 Apr 10	17.60000 +0.10	17.60	17.35	17.50	2,672
29 Apr 10	17.50000 +0.10	17.60	17.45	17.45	4,718
28 Apr 10	17.40000 +0.10	17.50	17.06	17.49	11,126
27 Apr 10	17.30000 +0.03	17.50	17.10	17.41	10,878
26 Apr 10	17.27000 -0.03	17.55	17.23	17.50	13,054
23 Apr 10	17.30500 +0.19	17.32	17.15	17.30	4,220
22 Apr 10	17.11500 +0.11	17.60	16.90	17.10	27,854
21 Apr 10	17.00000 -0.05	17.63	16.99	17.47	54,242
20 Apr 10	17.05000 +0.20	17.05	16.80	16.80	5,552
19 Apr 10	16.85000 -0.12	17.18	16.52	17.02	16,668
16 Apr 10	16.97000 +0.77	17.47	16.20	16.30	12,846
15 Apr 10	16.20000 +0.10	16.44	16.00	16.44	32,656
14 Apr 10	16.10000 +0.68	16.25	15.59	15.59	118,530
13 Apr 10	15.42500 +0.03	15.60	15.43	15.59	2,060
12 Apr 10	15.39000 +0.09	15.60	15.27	15.27	3,928
09 Apr 10	15.30000 +0.10	15.50	15.30	15.47	5,380
08 Apr 10	15.20000 -0.20	15.50	15.20	15.50	6,910
07 Apr 10	15.40000 +0.60	15.99	14.85	14.85	19,464
06 Apr 10	14.80000 -0.09	14.98	14.61	14.90	2,970
01 Apr 10	14.88500 +0.09	14.89	14.80	14.80	1,300
31 Mar 10	14.79500 +0.23	14.80	14.54	14.79	2,600
30 Mar 10	14.56000 -0.15	14.56	14.33	14.33	200
29 Mar 10	14.71000 +0.18	14.71	14.34	14.53	4,824
26 Mar 10	14.53000 -0.02	14.69	14.53	14.68	960
25 Mar 10	14.55000 -0.23	14.58	14.55	14.58	800
24 Mar 10	14.78500 +0.00	14.78	14.78	14.78	28
23 Mar 10	14.78500 -0.02	14.80	14.58	14.80	2,320
22 Mar 10	14.80000 +0.00	14.80	14.65	14.65	300
19 Mar 10	14.80000 +0.15	14.89	14.65	14.89	802
18 Mar 10	14.65500 -0.15	14.65	14.55	14.55	120
16 Mar 10	14.80000 -0.10	14.90	14.63	14.90	792
15 Mar 10	14.90000 -0.06	14.98	14.60	14.98	3,730
12 Mar 10	14.96000 +0.46	14.96	14.50	14.69	4,234
11 Mar 10	14.50000 +0.32	14.80	14.17	14.18	25,678
10 Mar 10	14.17500 -0.15	14.50	14.18	14.33	1,210
09 Mar 10	14.33000 -0.10	14.60	14.33	14.43	1,882
08 Mar 10	14.42500 -0.09	14.78	14.43	14.65	700
05 Mar 10	14.51500 -0.63	15.00	14.52	15.00	3,080
03 Mar 10	15.14000 +0.34	15.14	14.75	14.80	1,792
02 Mar 10	14.80000 +0.07	14.80	14.80	14.80	1,460
01 Mar 10	14.73000 -0.27	15.05	14.73	14.81	1,038
26 Feb 10	15.00000 -0.30	15.00	14.90	14.90	3,082
25 Feb 10	15.30000 +0.14	15.30	14.95	14.95	1,350
24 Feb 10	15.16000 +0.00	15.16	14.90	14.90	566
23 Feb 10	15.16000 +0.21	15.21	15.15	15.21	176
22 Feb 10	14.95000 -0.05	15.10	14.90	15.10	4,802
19 Feb 10	15.00000 -0.47	15.34	14.95	14.95	1,476
18 Feb 10	15.47000 +0.09	15.49	15.20	15.38	2,020
17 Feb 10	15.38000 +0.19	15.38	15.01	15.10	3,020
16 Feb 10	15.19000 -0.01	15.20	15.00	15.20	700
15 Feb 10	15.20000 +0.60	15.38	14.92	15.38	556
12 Feb 10	14.60000 -0.80	15.50	14.60	15.50	620
11 Feb 10	15.39500 +0.65	15.40	14.65	14.75	3,052
10 Feb 10	14.75000 +0.40	14.75	14.75	14.75	698
09 Feb 10	14.35500 +0.02	14.35	14.30	14.30	2,156
08 Feb 10	14.33500 +0.34	14.34	13.10	13.12	7,674
05 Feb 10	14.00000 -1.15	15.15	13.80	15.15	16,428
04 Feb 10	15.15000 +0.00	15.15	14.80	15.15	180
03 Feb 10	15.15000 +0.00	15.15	14.65	14.96	2,142
02 Feb 10	15.15000 -0.10	15.15	15.12	15.15	6,988
01 Feb 10	15.25000 +0.45	15.25	14.91	14.91	210
29 Jan 10	14.80000 -0.29	14.89	14.80	14.89	2,514
28 Jan 10	15.09000 +0.00	15.55	15.09	15.30	5,864
27 Jan 10	15.09000 +0.29	15.09	15.09	15.09	208
26 Jan 10	14.80000 -0.29	15.09	14.80	15.07	450
25 Jan 10	15.09000 -0.01	15.09	14.80	14.80	1,002
22 Jan 10	15.10000 -0.05	15.30	14.80	15.30	2,908
21 Jan 10	15.15000 -0.75	15.69	15.15	15.52	8,716
20 Jan 10	15.90000 +0.10	15.90	15.50	15.90	2,072
19 Jan 10	15.80000 +0.05	15.80	15.33	15.45	3,600
18 Jan 10	15.75000 +0.15	15.75	15.39	15.70	2,508
15 Jan 10	15.60000 -0.15	16.04	15.50	16.03	9,498
14 Jan 10	15.75000 +1.39	15.75	14.25	14.49	23,178
13 Jan 10	14.36000 +0.11	14.36	14.25	14.35	1,614
12 Jan 10	14.25000 +0.13	14.25	14.12	14.19	13,796
11 Jan 10	14.12000 -0.06	14.19	14.11	14.19	4,006
08 Jan 10	14.18000 -0.07	14.25	14.11	14.19	3,664
07 Jan 10	14.25000 +0.06	14.25	14.11	14.18	7,922
06 Jan 10	14.19000 +0.10	14.19	14.09	14.09	8,980
05 Jan 10	14.09000 +0.06	14.10	13.80	14.10	1,100
04 Jan 10	14.03500 +0.10	14.19	13.59	14.18	1,330
30 Dec 09	13.94000 -0.06	13.94	13.75	13.75	980
29 Dec 09	14.00000 -0.03	14.00	13.72	13.72	1,660
28 Dec 09	14.03000 +0.00	14.14	14.03	14.14	1,410

Leifheit AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.92000 -0.08	10.20	9.84	9.96	15,951
19 Oct 26	10.00000 -0.10	10.20	9.98	10.20	7,139
16 Oct 26	10.10000 -0.05	10.25	10.00	10.20	6,837
15 Oct 26	10.15000 -0.10	10.20	10.05	10.10	5,348
14 Oct 26	10.25000 -0.75	11.05	10.20	11.05	27,872
13 Oct 26	11.00000 +0.00	11.00	10.90	10.90	1,245
12 Oct 26	11.00000 +0.30	11.00	10.70	10.70	6,665
09 Oct 26	10.70000 -0.30	11.20	10.45	11.10	17,905
08 Oct 26	11.00000 -0.35	11.40	10.50	11.35	43,947
07 Oct 26	11.35000 -0.45	11.90	11.15	11.90	4,830
06 Oct 26	11.80000 -0.25	12.05	11.60	12.05	6,047
05 Oct 26	12.05000 +0.00	12.10	11.90	12.05	2,678
02 Oct 26	12.05000 -0.05	12.25	12.00	12.20	4,403
01 Oct 26	12.10000 -0.70	12.40	12.10	12.35	2,581
30 Sep 26	12.80000 +0.35	12.80	12.30	12.30	893
29 Sep 26	12.45000 +0.05	12.45	12.30	12.35	375
28 Sep 26	12.40000 -0.10	12.40	12.10	12.10	334
25 Sep 26	12.50000 -0.35	12.55	12.20	12.55	1,940
24 Sep 26	12.85000 +0.10	12.85	12.50	12.65	1,718
23 Sep 26	12.75000 +0.35	12.75	12.20	12.30	1,101
22 Sep 26	12.40000 +0.00	12.60	12.20	12.55	2,930
21 Sep 26	12.40000 -0.20	12.60	12.40	12.60	2,488
18 Sep 26	12.60000 -0.15	12.95	12.55	12.85	3,851
17 Sep 26	12.75000 -0.15	12.95	12.75	12.90	1,071
16 Sep 26	12.90000 +0.30	13.00	12.75	13.00	254
15 Sep 26	12.60000 -0.40	12.90	12.60	12.90	1,456
14 Sep 26	13.00000 +0.30	13.00	12.55	12.55	2,994
11 Sep 26	12.70000 +0.15	12.75	12.65	12.70	1,482
10 Sep 26	12.55000 -0.20	12.90	12.50	12.55	2,498
09 Sep 26	12.75000 -0.15	13.00	12.75	12.80	1,252
08 Sep 26	12.90000 +0.10	13.05	12.70	12.85	6,712
07 Sep 26	12.80000 -0.05	13.10	12.80	13.10	3,623
04 Sep 26	12.85000 +0.00	13.05	12.85	13.00	2,753
03 Sep 26	12.85000 -0.10	13.15	12.85	13.05	14,624
02 Sep 26	12.95000 +0.00	13.05	12.95	13.00	3,419
01 Sep 26	12.95000 +0.00	13.25	12.95	13.15	2,512
31 Aug 26	12.95000 -0.05	13.25	12.95	13.00	1,624
28 Aug 26	13.00000 +0.00	13.20	12.95	13.05	3,095
27 Aug 26	13.00000 +0.10	13.30	13.00	13.05	1,443
26 Aug 26	12.90000 +0.05	13.05	12.90	13.05	277
25 Aug 26	12.85000 -0.15	13.10	12.85	13.10	4,156
24 Aug 26	13.00000 -0.25	13.20	13.00	13.20	3,320
21 Aug 26	13.25000 +0.35	13.25	12.90	12.95	1,588
20 Aug 26	12.90000 +0.05	12.95	12.80	12.80	1,135
19 Aug 26	12.85000 +0.05	12.85	12.75	12.85	515
18 Aug 26	12.80000 +0.00	12.90	12.75	12.75	2,339
17 Aug 26	12.80000 -0.20	13.20	12.75	13.10	4,556
14 Aug 26	13.00000 +0.05	13.00	12.75	13.00	3,163
13 Aug 26	12.95000 +0.05	13.15	12.85	13.00	2,613
12 Aug 26	12.90000 +0.00	13.00	12.80	12.90	1,753
11 Aug 26	12.90000 +0.00	13.05	12.85	13.05	3,130
10 Aug 26	12.90000 +0.00	13.20	12.90	13.20	4,142
07 Aug 26	12.90000 -0.30	13.20	12.80	13.20	7,128
06 Aug 26	13.20000 -0.10	13.30	13.05	13.25	6,053
05 Aug 26	13.30000 +0.05	13.30	13.10	13.25	3,328
04 Aug 26	13.25000 +0.00	13.30	13.00	13.30	4,264
03 Aug 26	13.25000 +0.05	13.30	13.15	13.30	1,852
31 Jul 26	13.20000 +0.10	13.20	13.15	13.20	2,391
30 Jul 26	13.10000 +0.10	13.30	13.00	13.30	5,974
29 Jul 26	13.00000 -0.20	13.30	12.95	13.30	9,434
28 Jul 26	13.20000 -0.10	13.30	13.00	13.25	7,416
27 Jul 26	13.30000 +0.20	13.35	13.10	13.10	5,444
24 Jul 26	13.10000 -0.25	13.50	13.00	13.45	7,867
23 Jul 26	13.35000 -0.05	14.10	13.35	14.10	2,293
22 Jul 26	13.40000 +0.20	13.65	13.30	13.45	3,610
21 Jul 26	13.20000 -0.10	13.60	13.15	13.60	3,676
20 Jul 26	13.30000 +0.10	13.60	13.00	13.20	2,793
17 Jul 26	13.20000 -0.70	13.85	13.20	13.80	9,654
16 Jul 26	13.90000 -0.25	14.35	13.90	14.35	3,973
15 Jul 26	14.15000 -0.40	15.00	14.15	15.00	4,599
14 Jul 26	14.55000 -0.45	14.80	14.10	14.40	4,260
13 Jul 26	15.00000 +0.65	15.00	14.00	14.40	19,905
10 Jul 26	14.35000 +0.10	14.45	14.30	14.30	2,948
09 Jul 26	14.25000 -0.20	14.45	14.25	14.30	2,889
08 Jul 26	14.45000 +0.00	14.55	14.40	14.45	1,538
07 Jul 26	14.45000 -0.10	14.75	14.45	14.75	3,199
06 Jul 26	14.55000 +0.00	14.65	14.35	14.50	2,959
03 Jul 26	14.55000 +0.00	14.60	14.50	14.60	2,567
02 Jul 26	14.55000 -0.05	14.55	14.50	14.55	2,511
01 Jul 26	14.60000 +0.05	14.90	14.40	14.90	10,929
30 Jun 26	14.55000 -0.20	15.00	14.55	14.65	5,268
29 Jun 26	14.75000 +0.20	14.90	14.70	14.70	2,045
26 Jun 26	14.55000 -0.10	14.85	14.55	14.75	2,709
25 Jun 26	14.65000 -0.15	14.90	14.65	14.90	1,955
24 Jun 26	14.80000 +0.20	14.85	14.60	14.70	1,980
23 Jun 26	14.60000 +0.10	14.90	14.60	14.85	5,784
22 Jun 26	14.50000 -0.40	14.90	14.50	14.90	2,702
19 Jun 26	14.90000 +0.05	14.90	14.85	14.85	4,632
18 Jun 26	14.85000 -0.05	14.85	14.50	14.80	3,479
17 Jun 26	14.90000 +0.05	15.00	14.75	14.75	6,541
16 Jun 26	14.85000 -0.15	15.10	14.75	14.95	6,762
15 Jun 26	15.00000 +0.00	15.30	15.00	15.30	1,300
12 Jun 26	15.00000 -0.15	15.20	14.95	15.15	17,056
11 Jun 26	15.15000 -0.05	15.45	15.15	15.20	2,205
10 Jun 26	15.20000 -0.10	15.45	15.20	15.20	6,911
09 Jun 26	15.30000 -0.05	15.45	15.25	15.30	11,783
08 Jun 26	15.35000 +0.15	16.00	15.30	16.00	6,892
05 Jun 26	15.20000 -0.60	15.80	15.20	15.80	6,664
04 Jun 26	15.80000 -1.45	16.45	15.65	16.30	4,721
03 Jun 26	17.25000 -0.05	17.50	17.20	17.50	8,520
02 Jun 26	17.30000 -0.15	17.55	17.20	17.40	14,017
01 Jun 26	17.45000 -0.05	17.90	17.25	17.90	6,151
29 May 26	17.50000 +0.15	17.55	17.25	17.40	11,438
28 May 26	17.35000 +0.10	17.45	17.25	17.25	4,629
27 May 26	17.25000 +0.25	17.40	17.00	17.00	9,850
26 May 26	17.00000 +0.00	17.35	17.00	17.20	8,466
25 May 26	17.00000 +0.00	17.25	17.00	17.25	2,073
22 May 26	17.00000 +0.10	17.20	16.80	17.00	4,292
21 May 26	16.90000 -0.05	17.20	16.80	17.00	3,710
20 May 26	16.95000 +0.15	17.00	16.85	16.90	5,085
19 May 26	16.80000 +0.00	16.95	16.70	16.70	1,302
18 May 26	16.80000 -0.15	17.00	16.80	17.00	1,645
15 May 26	16.95000 +0.20	17.20	16.70	16.85	1,794
14 May 26	16.75000 -0.20	17.10	16.70	17.10	3,338
13 May 26	16.95000 +0.10	17.20	16.95	17.05	6,148
12 May 26	16.85000 -0.05	17.10	16.85	16.90	5,327
11 May 26	16.90000 -0.15	17.25	16.90	17.25	2,896
08 May 26	17.05000 -0.05	17.20	16.85	17.05	7,611
07 May 26	17.10000 +0.10	17.35	17.10	17.15	2,837
06 May 26	17.00000 +0.10	17.20	16.85	16.95	7,589
05 May 26	16.90000 -0.10	17.30	16.85	17.15	9,200
04 May 26	17.00000 +0.05	17.10	16.95	17.05	7,816
30 Apr 26	16.95000 +0.10	17.15	16.70	16.80	4,525
29 Apr 26	16.85000 +0.10	17.10	16.70	16.70	5,933
28 Apr 26	16.75000 -0.10	17.05	16.70	16.80	8,918
27 Apr 26	16.85000 -0.05	17.15	16.15	16.95	17,946
24 Apr 26	16.90000 +0.30	16.95	16.65	16.90	9,704
23 Apr 26	16.60000 -0.25	16.90	16.55	16.80	6,424
22 Apr 26	16.85000 -0.05	17.00	16.80	17.00	2,777
21 Apr 26	16.90000 +0.05	17.30	16.90	17.30	3,587
20 Apr 26	16.85000 +0.00	17.00	16.80	16.95	24,111
17 Apr 26	16.85000 +0.30	17.00	16.65	16.80	4,836
16 Apr 26	16.55000 +0.05	16.90	16.55	16.85	2,064
15 Apr 26	16.50000 -0.20	16.90	16.50	16.70	4,090
14 Apr 26	16.70000 +0.15	17.20	16.35	16.85	12,257
13 Apr 26	16.55000 +0.65	16.75	15.95	16.20	17,680
10 Apr 26	15.90000 +0.05	16.30	15.80	16.00	21,775
09 Apr 26	15.85000 -0.05	16.10	15.80	15.90	8,018
08 Apr 26	15.90000 +0.45	17.20	15.50	15.50	14,607
07 Apr 26	15.45000 +0.05	15.90	15.45	15.45	19,889
02 Apr 26	15.40000 +0.40	15.45	14.95	15.45	5,567
01 Apr 26	15.00000 +0.10	15.55	14.85	15.40	7,268
31 Mar 26	14.90000 -0.05	15.40	14.90	15.00	6,842
30 Mar 26	14.95000 +0.15	15.20	14.80	15.00	5,760
27 Mar 26	14.80000 -0.35	15.20	14.80	15.15	1,992
26 Mar 26	15.15000 +0.35	15.20	14.80	15.05	4,946
25 Mar 26	14.80000 +0.05	15.15	14.80	14.95	6,191
24 Mar 26	14.75000 -0.25	15.00	14.35	14.80	18,834
23 Mar 26	15.00000 +0.15	15.00	14.80	14.95	1,685
20 Mar 26	14.85000 -0.05	15.10	14.75	15.10	6,957
19 Mar 26	14.90000 +0.05	15.20	14.80	15.10	15,943
18 Mar 26	14.85000 +0.00	15.10	14.80	14.80	1,213
17 Mar 26	14.85000 -0.05	15.10	14.85	14.85	1,840
16 Mar 26	14.90000 -0.10	15.20	14.85	15.20	2,949
13 Mar 26	15.00000 +0.05	15.05	14.80	14.90	2,650
12 Mar 26	14.95000 +0.05	15.10	14.80	14.80	2,143
11 Mar 26	14.90000 +0.10	15.00	14.70	15.00	4,025
10 Mar 26	14.80000 +0.00	15.20	14.80	15.20	2,660
09 Mar 26	14.80000 -0.05	15.00	14.80	14.90	6,770
06 Mar 26	14.85000 -0.05	15.00	14.80	14.80	2,070
05 Mar 26	14.90000 +0.05	15.00	14.85	14.85	5,087
04 Mar 26	14.85000 -0.05	15.00	14.85	15.00	5,234
03 Mar 26	14.90000 -0.10	15.00	14.80	14.90	7,088
02 Mar 26	15.00000 +0.00	15.20	14.90	15.05	11,954
27 Feb 26	15.00000 -0.10	15.10	14.90	15.05	8,895
26 Feb 26	15.10000 +0.10	15.20	15.00	15.05	10,369
25 Feb 26	15.00000 -0.20	15.25	14.95	15.00	15,118
24 Feb 26	15.20000 +0.10	15.20	15.05	15.20	4,033
23 Feb 26	15.10000 +0.00	15.20	15.10	15.15	3,645
20 Feb 26	15.10000 +0.00	15.20	15.00	15.20	6,682
19 Feb 26	15.10000 -0.15	15.30	15.00	15.30	4,914
18 Feb 26	15.25000 -0.10	15.40	15.20	15.35	6,645
17 Feb 26	15.35000 -0.10	15.45	15.30	15.30	5,856
16 Feb 26	15.45000 -0.05	15.55	15.45	15.55	1,338
13 Feb 26	15.50000 -0.05	15.60	15.30	15.35	14,972
12 Feb 26	15.55000 +0.05	15.55	15.40	15.50	6,050
11 Feb 26	15.50000 +0.05	15.50	15.35	15.45	6,746
10 Feb 26	15.45000 -0.05	15.45	15.25	15.45	6,043
09 Feb 26	15.50000 +0.15	15.50	15.30	15.35	8,738
06 Feb 26	15.35000 +0.05	15.50	15.35	15.40	1,991
05 Feb 26	15.30000 -0.05	15.40	15.30	15.35	2,092
04 Feb 26	15.35000 +0.05	15.35	15.20	15.20	5,770
03 Feb 26	15.30000 +0.00	15.30	15.30	15.30	4,165
02 Feb 26	15.30000 -0.05	15.35	15.15	15.35	8,042
30 Jan 26	15.35000 -0.10	15.45	15.30	15.45	3,838
29 Jan 26	15.45000 +0.05	15.45	15.20	15.40	3,910
28 Jan 26	15.40000 +0.05	15.40	15.20	15.25	5,522
27 Jan 26	15.35000 +0.15	15.40	15.20	15.20	4,988
26 Jan 26	15.20000 +0.00	15.20	15.10	15.20	4,163
23 Jan 26	15.20000 +0.10	15.20	15.10	15.15	7,725
22 Jan 26	15.10000 +0.00	15.40	15.10	15.30	13,588
21 Jan 26	15.10000 -0.10	15.30	15.10	15.30	3,434
20 Jan 26	15.20000 -0.15	15.30	15.00	15.30	7,213
19 Jan 26	15.35000 +0.10	15.40	15.00	15.25	26,130
16 Jan 26	15.25000 +0.05	15.25	15.20	15.20	17,062
15 Jan 26	15.20000 +0.00	15.20	15.20	15.20	1,521
14 Jan 26	15.20000 +0.00	15.20	15.10	15.15	8,668
13 Jan 26	15.20000 +0.00	15.20	15.05	15.10	3,635
12 Jan 26	15.20000 +0.00	15.20	14.95	15.15	6,501
09 Jan 26	15.20000 +0.00	15.20	14.80	15.15	5,595
08 Jan 26	15.20000 +0.10	15.20	14.90	15.20	4,314
07 Jan 26	15.10000 +0.30	15.20	14.85	14.85	3,566
06 Jan 26	14.80000 -0.20	15.00	14.80	14.90	4,950
05 Jan 26	15.00000 +0.10	15.10	14.80	14.80	12,161
02 Jan 26	14.90000 -0.30	15.50	14.80	15.10	25,582
30 Dec 25	15.20000 +0.25	15.20	14.70	15.00	6,578
29 Dec 25	14.95000 +0.15	15.00	14.60	14.60	2,242
23 Dec 25	14.80000 -0.10	15.15	14.60	14.95	5,149
22 Dec 25	14.90000 +0.00	15.05	14.85	15.05	1,143
19 Dec 25	14.90000 -0.10	15.00	14.80	14.80	576
18 Dec 25	15.00000 +0.00	15.00	15.00	15.00	9,182
17 Dec 25	15.00000 +0.00	15.00	15.00	15.00	7,472
16 Dec 25	15.00000 -0.15	15.20	15.00	15.20	559
15 Dec 25	15.15000 +0.00	15.15	15.15	15.15	1,342
12 Dec 25	15.15000 +0.30	15.20	14.80	15.00	3,100
11 Dec 25	14.85000 -0.05	15.10	14.85	15.10	1,738
10 Dec 25	14.90000 +0.05	15.10	14.90	15.00	1,093
09 Dec 25	14.85000 -0.10	15.20	14.85	15.20	391
08 Dec 25	14.95000 -0.25	15.15	14.95	15.15	529
05 Dec 25	15.20000 +0.35	15.20	14.80	15.20	3,233
04 Dec 25	14.85000 -0.35	15.05	14.80	15.00	1,264
03 Dec 25	15.20000 +0.25	15.20	14.90	15.15	312
02 Dec 25	14.95000 -0.20	15.20	14.90	15.10	1,579
01 Dec 25	15.15000 +0.20	15.20	15.00	15.15	3,578
28 Nov 25	14.95000 -0.10	15.05	14.90	15.05	3,124
27 Nov 25	15.05000 +0.05	15.05	14.80	14.80	974
26 Nov 25	15.00000 +0.00	15.00	15.00	15.00	0
25 Nov 25	15.00000 -0.20	15.15	15.00	15.15	49
24 Nov 25	15.20000 +0.25	15.20	14.95	15.15	1,404
21 Nov 25	14.95000 +0.05	15.15	14.85	15.15	3,626
20 Nov 25	14.90000 +0.05	15.00	14.90	14.90	1,392
19 Nov 25	14.85000 -0.05	15.15	14.85	14.85	1,477
18 Nov 25	14.90000 -0.10	15.05	14.90	15.05	794
17 Nov 25	15.00000 +0.00	15.15	14.95	15.15	737
14 Nov 25	15.00000 -0.10	15.20	15.00	15.05	5,146
13 Nov 25	15.10000 +0.00	15.10	15.10	15.10	2,086
12 Nov 25	15.10000 +0.15	15.15	14.90	15.05	3,000
11 Nov 25	14.95000 +0.00	15.20	14.85	14.95	5,773
10 Nov 25	14.95000 +0.00	15.00	14.95	15.00	300
07 Nov 25	14.95000 +0.00	14.95	14.95	14.95	1,822
06 Nov 25	14.95000 +0.15	14.95	14.80	14.90	1,277
05 Nov 25	14.80000 -0.15	14.85	14.80	14.85	743
04 Nov 25	14.95000 -0.15	15.05	14.85	14.95	3,269
03 Nov 25	15.10000 +0.20	15.10	14.80	14.95	5,921
31 Oct 25	14.90000 -0.30	15.05	14.90	15.05	8,956
30 Oct 25	15.20000 +0.05	15.20	15.00	15.05	4,873
29 Oct 25	15.15000 +0.05	15.20	15.05	15.15	1,881
28 Oct 25	15.10000 -0.10	15.25	15.10	15.20	1,547
27 Oct 25	15.20000 +0.00	15.35	15.10	15.25	1,815
24 Oct 25	15.20000 +0.05	15.25	15.10	15.15	1,095
23 Oct 25	15.15000 -0.05	15.40	15.10	15.10	2,396
22 Oct 25	15.20000 -0.15	15.25	15.00	15.15	2,825
21 Oct 25	15.35000 -0.05	15.45	15.30	15.45	440
20 Oct 25	15.40000 +0.20	15.40	15.20	15.20	735
17 Oct 25	15.20000 -0.60	15.90	15.20	15.90	1,998
16 Oct 25	15.80000 +0.45	15.80	15.25	15.40	2,921
15 Oct 25	15.35000 -0.10	15.60	15.15	15.45	3,994
14 Oct 25	15.45000 +0.15	15.50	15.05	15.05	1,451
13 Oct 25	15.30000 +0.10	15.45	15.20	15.40	4,063
10 Oct 25	15.20000 +0.00	15.25	15.20	15.25	1,345
09 Oct 25	15.20000 -0.05	15.25	15.20	15.25	88
08 Oct 25	15.25000 +0.00	15.25	15.25	15.25	3,380
07 Oct 25	15.25000 +0.10	15.35	14.90	15.35	6,413
06 Oct 25	15.15000 +0.00	15.15	15.15	15.15	2,097
03 Oct 25	15.15000 -0.35	15.50	15.15	15.50	783
02 Oct 25	15.50000 +0.15	15.50	15.00	15.35	5,182
01 Oct 25	15.35000 -0.15	15.45	15.30	15.45	1,001
30 Sep 25	15.50000 +0.00	15.50	15.50	15.50	1,389
29 Sep 25	15.50000 -0.05	15.65	15.30	15.55	2,203
26 Sep 25	15.55000 +0.45	15.55	14.85	15.10	5,921
25 Sep 25	15.10000 +0.00	15.10	14.90	15.10	931
24 Sep 25	15.10000 +0.05	15.10	14.95	15.00	1,757
23 Sep 25	15.05000 -0.05	15.15	14.90	15.15	1,079
22 Sep 25	15.10000 +0.00	15.10	15.10	15.10	1,636
19 Sep 25	15.10000 -0.20	15.25	15.10	15.20	743
18 Sep 25	15.30000 +0.00	15.50	15.30	15.40	2,165
17 Sep 25	15.30000 +0.00	15.45	15.30	15.45	2,245
16 Sep 25	15.30000 +0.00	15.55	15.30	15.50	1,337
15 Sep 25	15.30000 +0.00	15.45	15.20	15.40	2,700
12 Sep 25	15.30000 -0.05	15.50	15.30	15.40	1,249
11 Sep 25	15.35000 +0.15	15.50	15.25	15.45	4,216
10 Sep 25	15.20000 -0.60	15.80	15.10	15.80	3,194
09 Sep 25	15.80000 +0.50	15.80	15.55	15.55	905
08 Sep 25	15.30000 +0.00	15.30	15.30	15.30	1,937
05 Sep 25	15.30000 +0.45	15.30	15.00	15.05	2,147
04 Sep 25	14.85000 -0.25	15.40	14.85	15.05	2,847
03 Sep 25	15.10000 +0.10	15.25	14.95	15.25	5,785
02 Sep 25	15.00000 -0.30	15.60	15.00	15.45	4,374
01 Sep 25	15.30000 +0.15	15.55	15.10	15.10	7,054
29 Aug 25	15.15000 +0.15	15.35	15.10	15.30	5,841
28 Aug 25	15.00000 -0.15	15.35	15.00	15.35	5,506
27 Aug 25	15.15000 -0.35	15.45	15.15	15.45	1,628
26 Aug 25	15.50000 +0.00	15.75	15.15	15.45	9,768
25 Aug 25	15.50000 +0.10	15.50	15.30	15.45	1,688
22 Aug 25	15.40000 +0.10	15.50	15.25	15.25	2,367
21 Aug 25	15.30000 +0.15	15.40	15.10	15.30	5,747
20 Aug 25	15.15000 +0.00	15.30	14.90	14.90	3,428
19 Aug 25	15.15000 +0.30	15.20	15.05	15.05	4,472
18 Aug 25	14.85000 +0.05	15.05	14.60	15.00	5,261
15 Aug 25	14.80000 +0.00	15.10	14.60	15.10	11,406
14 Aug 25	14.80000 +0.00	14.80	14.80	14.80	6,959
13 Aug 25	14.80000 -0.30	15.10	14.80	15.10	3,517
12 Aug 25	15.10000 +0.00	15.25	15.00	15.05	4,963
11 Aug 25	15.10000 -0.20	15.30	14.95	15.30	5,856
08 Aug 25	15.30000 +0.25	15.35	15.15	15.25	2,304
07 Aug 25	15.05000 +0.05	15.25	14.95	15.00	9,955
06 Aug 25	15.00000 +0.00	15.20	14.70	15.20	2,798
05 Aug 25	15.00000 +0.00	15.10	14.85	15.00	5,284
04 Aug 25	15.00000 -0.10	15.25	15.00	15.25	5,699
01 Aug 25	15.10000 -0.20	15.40	14.90	15.40	10,767
31 Jul 25	15.30000 -0.10	15.55	15.25	15.55	3,857
30 Jul 25	15.40000 -0.15	15.65	15.25	15.55	8,987
29 Jul 25	15.55000 -0.20	15.80	15.55	15.65	10,093
28 Jul 25	15.75000 +0.25	15.85	15.70	15.75	5,364
25 Jul 25	15.50000 -0.25	15.85	15.50	15.85	7,888
24 Jul 25	15.75000 +0.15	15.85	15.60	15.60	8,055
23 Jul 25	15.60000 +0.00	15.60	15.60	15.60	8,460
22 Jul 25	15.60000 -0.15	15.95	15.60	15.80	8,620
21 Jul 25	15.75000 +0.00	15.75	15.75	15.75	6,130
18 Jul 25	15.75000 +0.10	16.00	15.70	15.70	5,925
17 Jul 25	15.65000 -0.05	16.15	15.55	16.15	12,812
16 Jul 25	15.70000 +0.00	15.70	15.70	15.70	10,645
15 Jul 25	15.70000 -0.30	16.15	15.65	16.15	8,821
14 Jul 25	16.00000 -0.75	16.90	15.75	16.50	17,647
11 Jul 25	16.75000 -0.10	16.85	16.70	16.85	1,507
10 Jul 25	16.85000 -0.05	16.95	16.70	16.80	7,188
09 Jul 25	16.90000 +0.40	16.95	16.35	16.40	8,957
08 Jul 25	16.50000 -0.55	17.15	16.50	16.95	15,787
07 Jul 25	17.05000 +0.50	17.20	16.50	16.50	28,564
04 Jul 25	16.55000 -0.05	16.55	16.45	16.55	2,845
03 Jul 25	16.60000 +0.45	16.65	16.30	16.30	5,314
02 Jul 25	16.15000 -0.15	16.35	16.00	16.25	7,081
01 Jul 25	16.30000 +0.00	16.30	16.30	16.30	6,267
30 Jun 25	16.30000 +0.00	16.30	16.30	16.30	7,598
27 Jun 25	16.30000 +0.10	16.50	16.20	16.40	1,370
26 Jun 25	16.20000 -0.25	16.75	16.15	16.75	5,887
25 Jun 25	16.45000 +0.35	16.80	16.00	16.05	8,303
24 Jun 25	16.10000 +0.70	16.20	15.05	15.05	12,341
23 Jun 25	15.40000 -0.45	16.05	15.40	16.05	22,177
20 Jun 25	15.85000 -0.20	16.20	15.85	16.05	13,620
19 Jun 25	16.05000 -0.30	16.35	16.05	16.20	15,150
18 Jun 25	16.35000 -1.40	17.90	16.00	17.90	13,556
17 Jun 25	17.75000 -1.15	19.00	17.60	18.85	19,418
16 Jun 25	18.90000 -0.05	19.10	18.80	19.05	1,602
13 Jun 25	18.95000 -0.35	19.15	18.55	19.15	6,452
12 Jun 25	19.30000 -0.05	19.40	19.15	19.30	5,445
11 Jun 25	19.35000 +0.15	19.45	19.15	19.15	2,157
10 Jun 25	19.20000 +0.30	19.30	18.80	18.85	7,962
09 Jun 25	18.90000 +0.00	18.90	18.90	18.90	1,040
06 Jun 25	18.90000 +0.10	18.90	18.55	18.85	6,095
05 Jun 25	18.80000 +0.00	18.80	18.80	18.80	12,604
04 Jun 25	18.80000 +0.20	18.95	18.50	18.80	8,701
03 Jun 25	18.60000 -1.25	19.75	18.60	19.75	11,015
02 Jun 25	19.85000 -0.55	20.00	19.80	19.95	7,649
30 May 25	20.40000 -0.80	21.00	19.90	21.00	9,199
29 May 25	21.20000 +0.10	21.20	19.85	20.00	4,766
28 May 25	21.10000 -0.80	22.30	21.00	22.20	17,395
27 May 25	21.90000 +0.50	22.10	21.20	21.60	12,300
26 May 25	21.40000 +0.40	21.50	21.10	21.10	3,309
23 May 25	21.00000 -0.70	21.90	21.00	21.90	4,525
22 May 25	21.70000 -0.10	21.80	21.10	21.60	14,182
21 May 25	21.80000 +0.20	21.80	21.40	21.40	4,944
20 May 25	21.60000 +0.10	21.90	21.30	21.50	8,953
19 May 25	21.50000 -0.20	21.70	21.50	21.70	3,767
16 May 25	21.70000 +0.30	22.00	21.40	21.60	7,897
15 May 25	21.40000 +0.00	21.60	21.30	21.40	8,594
14 May 25	21.40000 +0.20	21.70	21.20	21.60	12,596
13 May 25	21.20000 +0.20	21.90	20.80	21.20	35,489
12 May 25	21.00000 +0.00	21.20	20.80	21.00	14,238
09 May 25	21.00000 +0.20	21.00	20.70	21.00	10,870
08 May 25	20.80000 +0.60	21.30	20.30	20.30	16,555
07 May 25	20.20000 -1.90	22.00	20.20	22.00	13,058
06 May 25	22.10000 -0.10	22.50	21.70	22.50	5,855
05 May 25	22.20000 +0.80	22.20	21.60	21.80	12,139
02 May 25	21.40000 -0.30	21.90	21.40	21.50	10,133
30 Apr 25	21.70000 +0.10	21.80	21.40	21.40	10,706
29 Apr 25	21.60000 -0.20	22.40	21.60	22.10	18,536
28 Apr 25	21.80000 +0.70	22.10	21.30	21.40	26,735
25 Apr 25	21.10000 -0.60	21.70	21.10	21.70	10,788
24 Apr 25	21.70000 +1.40	22.20	21.00	21.00	19,801
23 Apr 25	20.30000 +0.50	20.90	20.10	20.30	19,128
22 Apr 25	19.80000 +0.40	20.30	19.35	19.40	26,652
17 Apr 25	19.40000 +0.10	19.45	19.20	19.30	7,377
16 Apr 25	19.30000 -0.20	19.50	19.05	19.05	17,038
15 Apr 25	19.50000 +0.25	19.60	19.10	19.45	17,687
14 Apr 25	19.25000 +1.20	19.45	18.45	18.60	31,154
11 Apr 25	18.05000 -0.35	18.25	17.95	18.20	4,716
10 Apr 25	18.40000 +0.55	18.40	17.85	17.90	5,075
09 Apr 25	17.85000 +0.20	18.00	17.30	17.60	6,769
08 Apr 25	17.65000 +1.55	18.10	16.60	16.60	31,530
07 Apr 25	16.10000 -0.70	16.55	15.80	16.50	4,201
04 Apr 25	16.80000 -0.50	17.40	16.60	17.40	5,755
03 Apr 25	17.30000 -0.55	17.70	17.00	17.55	6,651
02 Apr 25	17.85000 -0.30	18.10	17.85	18.05	5,511
01 Apr 25	18.15000 +0.25	18.20	18.00	18.00	11,389
31 Mar 25	17.90000 -0.20	18.00	17.70	17.90	5,357
28 Mar 25	18.10000 +0.20	18.15	17.90	17.90	4,790
27 Mar 25	17.90000 -0.05	18.00	17.70	17.80	7,325
26 Mar 25	17.95000 +0.55	18.00	17.55	17.55	6,779
25 Mar 25	17.40000 +0.10	17.50	17.30	17.30	13,234
24 Mar 25	17.30000 +0.10	17.35	16.95	17.35	10,857
21 Mar 25	17.20000 -0.15	17.45	17.15	17.25	4,954
20 Mar 25	17.35000 +0.20	17.50	17.35	17.35	5,366
19 Mar 25	17.15000 +0.10	17.55	17.15	17.30	4,700
18 Mar 25	17.05000 -0.40	17.45	16.85	17.30	14,746
17 Mar 25	17.45000 -0.05	17.55	17.45	17.55	7,972
14 Mar 25	17.50000 +0.15	17.55	17.25	17.35	4,497
13 Mar 25	17.35000 +0.15	17.55	17.25	17.30	2,168
12 Mar 25	17.20000 +0.00	17.40	17.05	17.05	4,227
11 Mar 25	17.20000 +0.30	17.25	17.20	17.20	4,392
10 Mar 25	16.90000 +0.05	17.30	16.70	17.30	7,185
07 Mar 25	16.85000 -0.15	17.05	16.50	17.00	5,902
06 Mar 25	17.00000 +0.60	17.00	16.50	16.50	6,732
05 Mar 25	16.40000 +0.45	16.50	16.20	16.20	3,386
04 Mar 25	15.95000 -0.15	16.30	15.95	16.10	2,307
03 Mar 25	16.10000 -0.30	16.85	16.10	16.60	4,997
28 Feb 25	16.40000 +0.20	16.45	16.20	16.45	1,977
27 Feb 25	16.20000 +0.00	16.50	16.20	16.20	2,127
26 Feb 25	16.20000 -0.20	16.40	16.20	16.35	6,828
25 Feb 25	16.40000 +0.20	16.45	16.30	16.35	1,938
24 Feb 25	16.20000 +0.05	16.35	16.00	16.30	4,828
21 Feb 25	16.15000 -0.40	16.40	16.15	16.30	4,117
20 Feb 25	16.55000 +0.35	16.75	16.25	16.25	8,013
19 Feb 25	16.20000 -0.20	16.40	16.20	16.25	4,974
18 Feb 25	16.40000 +0.15	16.40	16.25	16.25	1,871
17 Feb 25	16.25000 -0.05	16.50	16.20	16.50	3,047
14 Feb 25	16.30000 -0.05	16.50	16.30	16.30	2,892
13 Feb 25	16.35000 +0.00	16.50	16.35	16.50	2,505
12 Feb 25	16.35000 +0.05	16.35	16.20	16.30	2,482
11 Feb 25	16.30000 +0.05	16.35	16.25	16.30	3,754
10 Feb 25	16.25000 -0.05	16.50	16.15	16.45	4,253
07 Feb 25	16.30000 +0.05	16.50	16.25	16.40	2,722
06 Feb 25	16.25000 +0.10	16.30	16.20	16.30	2,752
05 Feb 25	16.15000 +0.10	16.20	16.00	16.20	3,599
04 Feb 25	16.05000 -0.15	16.25	16.00	16.15	2,729
03 Feb 25	16.20000 +0.05	16.45	16.15	16.45	6,713
31 Jan 25	16.15000 -0.15	16.45	16.15	16.20	3,707
30 Jan 25	16.30000 -0.10	16.50	16.30	16.45	2,053
29 Jan 25	16.40000 +0.05	16.45	16.30	16.45	2,341
28 Jan 25	16.35000 +0.15	16.40	16.10	16.10	3,444
27 Jan 25	16.20000 -0.25	16.25	15.85	15.85	5,352
24 Jan 25	16.45000 +0.35	16.45	16.20	16.20	4,519
23 Jan 25	16.10000 +0.10	16.35	15.80	16.20	6,590
22 Jan 25	16.00000 -0.05	16.20	15.95	16.00	3,378
21 Jan 25	16.05000 -0.45	16.65	16.05	16.50	9,767
20 Jan 25	16.50000 -0.25	16.85	16.35	16.85	2,961
17 Jan 25	16.75000 -0.10	17.00	16.70	16.85	1,651
16 Jan 25	16.85000 -0.15	17.00	16.85	16.95	1,151
15 Jan 25	17.00000 +0.90	17.00	16.25	16.25	937
14 Jan 25	16.10000 +0.10	16.25	16.00	16.10	2,801
13 Jan 25	16.00000 -0.25	16.40	15.95	15.95	3,358
10 Jan 25	16.25000 +0.05	16.35	16.20	16.25	2,280
09 Jan 25	16.20000 -0.55	16.40	16.20	16.30	2,721
08 Jan 25	16.75000 +0.20	16.75	16.60	16.65	4,480
07 Jan 25	16.55000 -0.15	16.80	16.20	16.70	3,595
06 Jan 25	16.70000 +0.40	16.95	16.55	16.55	5,202
03 Jan 25	16.30000 +0.40	16.30	16.00	16.20	3,064
02 Jan 25	15.90000 +0.05	16.30	15.20	15.90	11,605
30 Dec 24	15.85000 +0.15	16.20	15.65	15.65	4,135
27 Dec 24	15.70000 +0.05	15.80	15.20	15.55	24,675
23 Dec 24	15.65000 -0.45	16.20	15.40	16.20	5,594
20 Dec 24	16.10000 -0.05	16.20	16.05	16.20	6,672
19 Dec 24	16.15000 -0.10	16.20	16.15	16.20	896
18 Dec 24	16.25000 +0.00	16.25	16.20	16.25	2,623
17 Dec 24	16.25000 +0.00	16.25	16.25	16.25	1,297
16 Dec 24	16.25000 -0.25	16.85	16.20	16.85	987
13 Dec 24	16.50000 +0.25	16.60	16.35	16.40	1,952
12 Dec 24	16.25000 +0.05	16.25	16.15	16.20	2,792
11 Dec 24	16.20000 -0.35	16.90	16.20	16.55	6,661
10 Dec 24	16.55000 -0.05	16.65	16.50	16.65	3,025
09 Dec 24	16.60000 +0.40	16.70	16.25	16.25	2,445
06 Dec 24	16.20000 -0.05	16.20	16.00	16.00	1,476
05 Dec 24	16.25000 +0.45	16.25	15.65	15.75	5,331
04 Dec 24	15.80000 -0.05	16.05	15.80	16.05	4,888
03 Dec 24	15.85000 -0.65	16.55	15.85	16.55	2,792
02 Dec 24	16.50000 +0.00	16.55	16.30	16.30	1,507
29 Nov 24	16.50000 -0.05	16.60	16.50	16.55	1,059
28 Nov 24	16.55000 -0.40	16.90	16.45	16.90	1,965
27 Nov 24	16.95000 +0.15	16.95	16.80	16.90	804
26 Nov 24	16.80000 -0.25	16.80	16.60	16.65	1,900
25 Nov 24	17.05000 +0.35	17.05	16.70	16.70	353
22 Nov 24	16.70000 +0.40	16.70	16.50	16.60	1,076
21 Nov 24	16.30000 +0.10	16.70	16.30	16.50	3,133
20 Nov 24	16.20000 +0.40	16.35	16.00	16.00	2,069
19 Nov 24	15.80000 -0.10	16.25	15.70	16.25	2,527
18 Nov 24	15.90000 +0.05	16.65	15.55	15.90	5,908
15 Nov 24	15.85000 -0.10	16.10	15.70	16.10	2,050
14 Nov 24	15.95000 -0.35	16.20	15.80	16.05	5,545
13 Nov 24	16.30000 -0.05	16.45	16.05	16.40	1,890
12 Nov 24	16.35000 +0.60	17.50	15.95	15.95	8,752
11 Nov 24	15.75000 +0.00	15.85	15.60	15.60	2,467
08 Nov 24	15.75000 -0.05	15.75	15.35	15.35	4,933
07 Nov 24	15.80000 -0.20	16.30	15.75	16.30	8,759
06 Nov 24	16.00000 -0.20	16.25	15.80	16.25	1,363
05 Nov 24	16.20000 +1.00	16.20	15.30	15.30	3,134
04 Nov 24	15.20000 -0.60	15.80	15.20	15.60	3,770
01 Nov 24	15.80000 -0.30	16.05	15.55	16.05	6,607
31 Oct 24	16.10000 -0.30	17.00	16.00	16.40	9,777
30 Oct 24	16.40000 -0.20	16.85	16.35	16.85	2,110
29 Oct 24	16.60000 +0.00	16.60	16.60	16.60	1,207
28 Oct 24	16.60000 +0.10	16.85	16.40	16.45	1,429
25 Oct 24	16.50000 -0.40	16.95	16.50	16.95	3,021
24 Oct 24	16.90000 +0.20	16.90	16.65	16.70	786
23 Oct 24	16.70000 -0.20	16.95	16.70	16.90	2,177
22 Oct 24	16.90000 +0.10	16.90	16.70	16.80	914
21 Oct 24	16.80000 +0.05	16.80	16.50	16.50	1,925
18 Oct 24	16.75000 -0.25	16.80	16.55	16.80	953
17 Oct 24	17.00000 -0.20	17.10	16.70	17.00	4,070
16 Oct 24	17.20000 +0.10	17.20	16.60	17.10	2,049
15 Oct 24	17.10000 +0.00	17.10	17.00	17.00	236
14 Oct 24	17.10000 -0.30	17.10	17.00	17.00	1,047
11 Oct 24	17.40000 +0.25	17.40	17.15	17.15	247
10 Oct 24	17.15000 -0.40	17.85	17.00	17.85	2,105
09 Oct 24	17.55000 +0.15	17.55	17.40	17.45	1,208
08 Oct 24	17.40000 -0.45	17.50	17.40	17.45	1,593
07 Oct 24	17.85000 +0.05	18.00	17.80	17.90	974
04 Oct 24	17.80000 -0.10	17.90	17.80	17.90	1,141
03 Oct 24	17.90000 -0.10	18.00	17.80	18.00	915
02 Oct 24	18.00000 +0.65	18.00	17.45	17.45	2,167
01 Oct 24	17.35000 -0.65	18.00	17.25	18.00	2,384
30 Sep 24	18.00000 +0.10	18.00	17.70	18.00	1,759
27 Sep 24	17.90000 +0.15	17.90	17.60	17.60	1,118
26 Sep 24	17.75000 -0.25	18.10	17.60	18.10	1,356
25 Sep 24	18.00000 +0.00	18.00	17.90	18.00	674
24 Sep 24	18.00000 -0.15	18.20	17.80	17.85	1,169
23 Sep 24	18.15000 +0.20	18.15	17.90	17.95	1,942
20 Sep 24	17.95000 +0.35	17.95	17.35	17.75	2,471
18 Sep 24	17.60000 -0.05	17.95	17.60	17.95	3,362
17 Sep 24	17.65000 +0.15	18.00	17.50	17.95	2,616
16 Sep 24	17.50000 -0.45	17.95	17.50	17.95	4,825
13 Sep 24	17.95000 +0.20	18.10	17.75	17.75	1,255
12 Sep 24	17.75000 +0.00	18.15	17.75	17.95	2,481
11 Sep 24	17.75000 +0.00	17.75	17.75	17.75	678
10 Sep 24	17.75000 -0.40	18.10	17.55	18.10	4,109
09 Sep 24	18.15000 +0.15	18.15	18.00	18.05	1,569
06 Sep 24	18.00000 -0.10	18.20	17.75	18.20	1,612
05 Sep 24	18.10000 +0.20	18.20	18.00	18.20	1,344
04 Sep 24	17.90000 -0.20	18.20	17.85	18.05	3,742
03 Sep 24	18.10000 -0.15	18.30	17.90	18.25	1,678
02 Sep 24	18.25000 +1.10	18.50	17.80	17.85	6,695
30 Aug 24	17.15000 -0.45	18.20	17.15	17.75	5,951
29 Aug 24	17.60000 -0.45	17.95	17.45	17.95	2,447
28 Aug 24	18.05000 -0.05	18.10	17.90	18.10	1,627
27 Aug 24	18.10000 +0.00	18.10	17.95	18.10	4,542
26 Aug 24	18.10000 +0.35	18.30	17.80	17.80	7,123
23 Aug 24	17.75000 +0.55	17.80	17.30	17.30	2,416
22 Aug 24	17.20000 +0.05	17.60	17.20	17.30	3,984
21 Aug 24	17.15000 -0.60	18.35	17.15	17.55	6,595
20 Aug 24	17.75000 +0.25	17.80	17.50	17.70	2,659
19 Aug 24	17.50000 +0.20	17.70	17.50	17.70	707
16 Aug 24	17.30000 -0.30	17.70	17.30	17.60	1,335
15 Aug 24	17.60000 -0.10	17.75	17.35	17.75	3,134
14 Aug 24	17.70000 +0.00	17.70	17.05	17.70	3,587
13 Aug 24	17.70000 +0.35	17.70	17.00	17.20	2,928
12 Aug 24	17.35000 +0.05	17.40	16.90	16.90	3,027
09 Aug 24	17.30000 +0.10	17.30	16.95	16.95	1,118
08 Aug 24	17.20000 +1.10	17.20	16.40	16.70	3,664
07 Aug 24	16.10000 +0.40	16.30	15.90	15.95	2,813
06 Aug 24	15.70000 +0.25	16.00	15.60	15.60	3,097
05 Aug 24	15.45000 -1.20	16.20	14.75	16.15	4,322
02 Aug 24	16.65000 -0.60	17.25	16.40	17.00	4,163
01 Aug 24	17.25000 -0.05	17.45	17.00	17.45	2,207
31 Jul 24	17.30000 -0.05	17.55	17.30	17.35	1,325
30 Jul 24	17.35000 -0.15	17.60	17.20	17.60	1,894
29 Jul 24	17.50000 -0.05	17.65	17.45	17.45	2,953
26 Jul 24	17.55000 +0.80	17.65	16.70	16.70	4,991
25 Jul 24	16.75000 +0.00	16.80	16.75	16.80	1,400
24 Jul 24	16.75000 -0.10	16.80	16.65	16.80	279
23 Jul 24	16.85000 +0.10	16.85	16.45	16.75	4,273
22 Jul 24	16.75000 +0.55	16.85	16.20	16.20	3,282
19 Jul 24	16.20000 +0.00	16.40	16.20	16.30	2,630
18 Jul 24	16.20000 -0.25	16.35	16.20	16.30	1,432
17 Jul 24	16.45000 -0.20	16.65	16.45	16.65	4,529
16 Jul 24	16.65000 -0.25	16.85	16.65	16.85	2,968
15 Jul 24	16.90000 +0.30	17.00	16.45	16.80	17,640
12 Jul 24	16.60000 -0.10	16.80	16.60	16.80	1,016
11 Jul 24	16.70000 -0.35	17.30	16.70	17.30	2,511
10 Jul 24	17.05000 +0.35	17.20	16.75	16.90	2,028
09 Jul 24	16.70000 -0.75	17.40	16.70	17.40	3,407
08 Jul 24	17.45000 +0.05	17.50	17.15	17.50	2,927
05 Jul 24	17.40000 +0.15	17.45	17.20	17.45	1,659
04 Jul 24	17.25000 +0.15	17.50	17.15	17.20	3,725
03 Jul 24	17.10000 +0.60	17.15	16.70	16.75	2,095
02 Jul 24	16.50000 -0.20	16.85	16.50	16.80	983
01 Jul 24	16.70000 -0.05	17.10	16.70	16.90	2,223
28 Jun 24	16.75000 +0.40	16.75	16.60	16.60	75
27 Jun 24	16.35000 +0.00	16.45	16.35	16.35	961
26 Jun 24	16.35000 -0.15	16.60	16.30	16.50	4,033
25 Jun 24	16.50000 +0.35	16.50	16.10	16.10	1,899
24 Jun 24	16.15000 +0.15	16.15	15.80	16.15	1,858
21 Jun 24	16.00000 -0.25	16.25	16.00	16.00	1,578
20 Jun 24	16.25000 -0.05	16.35	16.00	16.35	4,349
19 Jun 24	16.30000 -0.45	16.80	16.05	16.80	3,358
18 Jun 24	16.75000 -0.30	17.15	16.75	17.10	2,529
17 Jun 24	17.05000 +0.20	17.15	16.85	16.85	1,803
14 Jun 24	16.85000 -0.05	16.95	16.85	16.90	2,296
13 Jun 24	16.90000 -0.35	17.10	16.90	17.05	2,599
12 Jun 24	17.25000 +0.15	17.50	17.25	17.35	1,402
11 Jun 24	17.10000 -0.10	17.15	17.05	17.05	2,450
10 Jun 24	17.20000 -0.35	17.60	17.00	17.55	4,275
07 Jun 24	17.55000 -0.15	17.95	17.40	17.95	4,361
06 Jun 24	17.70000 +0.70	17.70	17.00	17.00	2,906
05 Jun 24	17.00000 +0.10	17.50	16.90	17.10	4,210
04 Jun 24	16.90000 -0.20	17.50	16.90	17.50	2,083
03 Jun 24	17.10000 +0.20	17.90	17.05	17.90	6,369
31 May 24	16.90000 +0.00	17.50	16.90	17.15	1,941
30 May 24	16.90000 -0.70	17.20	16.25	16.25	10,585
29 May 24	17.60000 +0.35	18.00	17.30	17.75	11,932
28 May 24	17.25000 +0.15	17.70	17.00	17.50	4,237
27 May 24	17.10000 -0.50	18.15	17.10	18.15	8,722
24 May 24	17.60000 -0.05	17.75	17.60	17.65	202
23 May 24	17.65000 +0.05	18.00	17.60	17.60	3,439
22 May 24	17.60000 +0.00	18.10	17.40	17.70	8,068
21 May 24	17.60000 -0.10	18.10	17.55	18.10	6,672
20 May 24	17.70000 -0.15	18.30	17.70	18.00	3,644
17 May 24	17.85000 +0.10	18.20	17.75	17.90	3,647
16 May 24	17.75000 +0.40	18.00	17.45	17.80	3,506
15 May 24	17.35000 +0.05	17.60	17.20	17.50	1,317
14 May 24	17.30000 +0.20	17.35	16.80	16.80	2,848
13 May 24	17.10000 +0.40	17.40	16.80	17.25	1,687
10 May 24	16.70000 -0.55	17.20	16.70	16.95	3,141
09 May 24	17.25000 +0.25	17.35	17.20	17.20	310
08 May 24	17.00000 +0.25	17.20	16.60	16.60	2,465
07 May 24	16.75000 +0.10	17.10	16.60	16.60	2,906
06 May 24	16.65000 +0.10	16.70	16.45	16.65	2,359
03 May 24	16.55000 -0.45	17.00	16.55	17.00	6,478
02 May 24	17.00000 +1.20	17.10	16.05	16.10	3,871
30 Apr 24	15.80000 -0.05	16.15	15.80	16.05	1,535
29 Apr 24	15.85000 -0.15	16.45	15.85	16.30	2,409
26 Apr 24	16.00000 +0.20	16.10	15.80	15.85	3,829
25 Apr 24	15.80000 +0.20	15.80	15.45	15.75	13
24 Apr 24	15.60000 +0.15	16.00	15.50	15.50	4,433
23 Apr 24	15.45000 +0.00	15.45	15.35	15.45	2,433
22 Apr 24	15.45000 -0.40	15.55	15.45	15.45	2,272
19 Apr 24	15.85000 +0.35	15.85	15.55	15.55	674
18 Apr 24	15.50000 +0.05	16.00	15.50	15.60	4,638
17 Apr 24	15.45000 +0.10	15.50	15.40	15.40	455
16 Apr 24	15.35000 -0.55	15.75	15.25	15.75	1,242
15 Apr 24	15.90000 +0.15	16.00	15.40	15.85	3,351
12 Apr 24	15.75000 +0.15	16.00	15.75	15.80	1,207
11 Apr 24	15.60000 -0.20	15.80	15.60	15.80	11,095
10 Apr 24	15.80000 +0.10	15.90	15.60	15.90	780
09 Apr 24	15.70000 +0.60	15.90	15.05	15.05	6,523
08 Apr 24	15.10000 +0.00	15.55	14.95	15.00	6,805
05 Apr 24	15.10000 +0.60	15.10	14.15	14.30	22,432
04 Apr 24	14.50000 -0.45	15.15	14.50	15.00	26,503
03 Apr 24	14.95000 -0.05	15.40	14.90	15.00	12,837
02 Apr 24	15.00000 +0.20	15.35	14.70	15.10	6,703
28 Mar 24	14.80000 -0.10	15.00	14.50	14.50	5,996
27 Mar 24	14.90000 -0.40	15.15	14.45	15.15	6,473
26 Mar 24	15.30000 +1.20	15.30	14.20	14.20	5,002
25 Mar 24	14.10000 +0.05	14.50	13.70	14.30	22,812
22 Mar 24	14.05000 +0.35	14.55	13.80	13.80	46,893
21 Mar 24	13.70000 +0.35	13.70	13.70	13.70	63
19 Mar 24	13.35000 -0.75	13.90	13.25	13.90	2,825
18 Mar 24	14.10000 +0.40	14.10	14.10	14.10	122
15 Mar 24	13.70000 -0.45	14.30	13.60	14.30	1,516
14 Mar 24	14.15000 +0.15	14.15	13.90	14.00	717
13 Mar 24	14.00000 +0.35	14.00	13.70	13.70	2,966
12 Mar 24	13.65000 -0.05	13.70	13.60	13.60	2,433
11 Mar 24	13.70000 +0.15	13.70	13.55	13.70	2,376
08 Mar 24	13.55000 -0.20	13.75	13.55	13.75	3,187
07 Mar 24	13.75000 +0.10	13.80	13.70	13.80	600
06 Mar 24	13.65000 -0.20	13.85	13.60	13.85	2,943
05 Mar 24	13.85000 +0.20	13.85	13.85	13.85	676
04 Mar 24	13.65000 -0.45	14.10	13.65	14.10	2,856
01 Mar 24	14.10000 -0.30	14.55	13.95	14.55	2,355
29 Feb 24	14.40000 -0.50	14.75	14.20	14.60	2,076
28 Feb 24	14.90000 +0.60	14.95	14.60	14.95	758
27 Feb 24	14.30000 -0.50	15.30	14.00	15.30	6,979
26 Feb 24	14.80000 -0.40	15.30	14.80	15.15	3,459
23 Feb 24	15.20000 -0.05	15.25	15.05	15.20	1,211
22 Feb 24	15.25000 +1.45	15.25	14.15	14.30	2,681
21 Feb 24	13.80000 +0.40	13.80	13.50	13.50	3,443
20 Feb 24	13.40000 -0.25	13.55	13.20	13.20	2,585
19 Feb 24	13.65000 -0.05	14.00	13.20	13.70	6,202
16 Feb 24	13.70000 -0.25	14.00	13.30	14.00	5,912
15 Feb 24	13.95000 -0.05	14.10	13.60	14.05	6,386
14 Feb 24	14.00000 -0.55	14.40	14.00	14.40	1,043
13 Feb 24	14.55000 -0.45	14.80	14.30	14.65	3,762
12 Feb 24	15.00000 -0.25	15.00	14.60	14.90	2,673
09 Feb 24	15.25000 +0.20	15.30	14.75	14.75	1,111
08 Feb 24	15.05000 +0.20	15.05	14.70	14.85	1,137
07 Feb 24	14.85000 -0.30	15.25	14.65	15.25	6,392
06 Feb 24	15.15000 +0.00	15.25	14.75	14.85	1,397
05 Feb 24	15.15000 -0.45	15.45	14.80	15.40	3,860
02 Feb 24	15.60000 -0.05	15.70	15.60	15.70	20
01 Feb 24	15.65000 +0.15	15.65	15.30	15.65	107
31 Jan 24	15.50000 +0.10	15.60	15.35	15.35	473
30 Jan 24	15.40000 -0.05	15.65	15.25	15.35	1,382
29 Jan 24	15.45000 +0.00	15.65	15.30	15.30	620
26 Jan 24	15.45000 +0.00	15.65	15.10	15.65	5,461
25 Jan 24	15.45000 -0.35	15.60	15.30	15.55	4,490
24 Jan 24	15.80000 +0.00	16.05	15.45	15.80	2,648
23 Jan 24	15.80000 -0.60	16.20	15.60	16.15	4,091
22 Jan 24	16.40000 -0.10	16.50	15.65	16.30	2,237
19 Jan 24	16.50000 +0.00	16.65	16.20	16.20	1,849
18 Jan 24	16.50000 +0.00	16.75	16.20	16.50	1,226
17 Jan 24	16.50000 -0.20	16.50	16.10	16.30	4,892
16 Jan 24	16.70000 +0.50	16.90	16.05	16.05	4,947
15 Jan 24	16.20000 +0.10	16.45	16.00	16.35	6,267
12 Jan 24	16.10000 +0.00	16.10	15.80	15.85	581
11 Jan 24	16.10000 +0.10	16.10	15.85	15.90	1,142
10 Jan 24	16.00000 +0.30	16.30	15.60	15.70	2,777
09 Jan 24	15.70000 +0.05	15.95	15.30	15.70	1,612
08 Jan 24	15.65000 -0.40	16.20	15.45	15.95	3,187
04 Jan 24	16.05000 -0.20	16.20	15.85	16.20	865
03 Jan 24	16.25000 -0.15	16.25	16.00	16.10	267
02 Jan 24	16.40000 +0.15	16.50	16.05	16.50	784
29 Dec 23	16.25000 -0.10	16.25	16.10	16.10	1,032
28 Dec 23	16.35000 +0.00	16.50	15.70	16.45	3,153
27 Dec 23	16.35000 +0.10	16.50	16.05	16.50	2,683
22 Dec 23	16.25000 +0.00	16.50	16.10	16.50	1,154
21 Dec 23	16.25000 +0.00	16.25	16.00	16.15	1,757
20 Dec 23	16.25000 -0.25	16.45	15.90	16.30	1,428
19 Dec 23	16.50000 -0.10	16.50	16.10	16.10	1,404
18 Dec 23	16.60000 +0.45	16.60	15.95	15.95	1,507
15 Dec 23	16.15000 +0.05	16.40	16.10	16.35	759
14 Dec 23	16.10000 +0.70	16.50	15.55	15.75	2,169
13 Dec 23	15.40000 -0.05	15.70	15.30	15.55	3,280
12 Dec 23	15.45000 +0.40	15.75	15.15	15.20	1,656
11 Dec 23	15.05000 -0.95	15.60	14.90	15.60	5,627
08 Dec 23	16.00000 +0.15	16.40	15.15	16.00	3,151
07 Dec 23	15.85000 -1.30	17.25	15.80	17.25	8,217
06 Dec 23	17.15000 +0.15	17.30	17.00	17.25	6
05 Dec 23	17.00000 +0.65	17.00	16.50	16.75	974
04 Dec 23	16.35000 +0.25	16.75	16.35	16.70	1,122
01 Dec 23	16.10000 +0.10	16.70	15.80	16.30	2,934
30 Nov 23	16.00000 -1.10	17.20	15.85	17.00	2,780
29 Nov 23	17.10000 -0.05	17.30	16.95	17.30	264
28 Nov 23	17.15000 -0.25	17.55	17.15	17.55	310
27 Nov 23	17.40000 +0.55	17.40	16.95	17.30	1,255
24 Nov 23	16.85000 -0.30	17.10	16.85	17.10	174
23 Nov 23	17.15000 -0.20	17.55	16.80	17.50	1,069
22 Nov 23	17.35000 +0.60	17.35	16.70	16.80	2,782
21 Nov 23	16.75000 -0.60	17.15	16.75	17.15	1,206
20 Nov 23	17.35000 -0.05	17.60	17.30	17.50	797
17 Nov 23	17.40000 +0.45	17.55	16.90	16.90	936
16 Nov 23	16.95000 +0.15	16.95	16.75	16.75	10
15 Nov 23	16.80000 -0.65	18.45	16.75	18.45	5,378
14 Nov 23	17.45000 +0.20	17.45	17.20	17.40	326
13 Nov 23	17.25000 -0.05	17.30	17.10	17.25	1,061
10 Nov 23	17.30000 +0.45	17.30	16.70	17.00	2,155
09 Nov 23	16.85000 +0.25	16.85	16.60	16.70	3,256
08 Nov 23	16.60000 +0.00	16.60	16.60	16.60	26
07 Nov 23	16.60000 -0.25	16.85	16.55	16.85	215
06 Nov 23	16.85000 +0.10	17.20	16.75	17.20	1,390
03 Nov 23	16.75000 +0.25	16.95	16.30	16.50	1,098
02 Nov 23	16.50000 +0.25	16.50	15.85	16.10	1,033
01 Nov 23	16.25000 +0.60	16.25	15.80	15.80	759
31 Oct 23	15.65000 -0.25	15.85	15.65	15.75	1,574
30 Oct 23	15.90000 -0.20	15.90	15.45	15.90	3,297
27 Oct 23	16.10000 +0.35	16.10	15.55	15.80	1,812
26 Oct 23	15.75000 -0.25	15.95	15.55	15.95	788
25 Oct 23	16.00000 +0.00	16.15	15.80	16.15	1,869
24 Oct 23	16.00000 -0.80	16.50	16.00	16.50	1,498
23 Oct 23	16.80000 +0.10	16.95	16.50	16.95	526
20 Oct 23	16.70000 -0.55	17.00	16.70	16.95	804
19 Oct 23	17.25000 -0.15	17.50	16.65	17.40	1,667
18 Oct 23	17.40000 -0.50	17.60	17.40	17.60	1,002
17 Oct 23	17.90000 +0.15	17.90	17.85	17.85	76
16 Oct 23	17.75000 -0.25	18.30	17.70	18.20	1,244
13 Oct 23	18.00000 +0.10	18.70	18.00	18.00	5,049
12 Oct 23	17.90000 -0.10	17.90	17.80	17.80	485
11 Oct 23	18.00000 -0.10	18.00	17.65	17.85	1,643
10 Oct 23	18.10000 +0.40	18.15	17.65	17.65	2,651
09 Oct 23	17.70000 -0.15	18.25	17.70	17.70	1,481
06 Oct 23	17.85000 -0.55	18.40	17.65	18.15	1,673
05 Oct 23	18.40000 +0.40	18.50	18.05	18.35	1,688
04 Oct 23	18.00000 -0.10	18.20	17.70	17.70	4,242
03 Oct 23	18.10000 -0.20	18.20	18.10	18.20	40
02 Oct 23	18.30000 +0.20	18.50	18.30	18.50	1,587
29 Sep 23	18.10000 +0.40	18.10	17.70	17.70	1,267
28 Sep 23	17.70000 +0.00	17.85	17.70	17.85	86
27 Sep 23	17.70000 +0.40	17.70	17.00	17.30	476
26 Sep 23	17.30000 -1.20	18.50	16.80	18.50	12,324
25 Sep 23	18.50000 +0.35	18.70	18.30	18.55	1,623
22 Sep 23	18.15000 +0.35	18.25	17.65	17.80	8,938
21 Sep 23	17.80000 +0.15	17.80	17.20	17.60	1,689
20 Sep 23	17.65000 +0.30	17.80	17.30	17.30	2,831
19 Sep 23	17.35000 -0.25	17.80	17.35	17.60	1,518
18 Sep 23	17.60000 +0.00	17.85	17.60	17.70	1,490
15 Sep 23	17.60000 -0.20	18.20	17.30	17.90	1,561
13 Sep 23	17.80000 -0.10	17.80	17.45	17.80	2,013
12 Sep 23	17.90000 +0.20	17.95	17.55	17.70	7,479
11 Sep 23	17.70000 -0.10	17.75	17.45	17.75	1,213
08 Sep 23	17.80000 +0.20	17.80	17.60	17.80	2,845
07 Sep 23	17.60000 +0.15	17.80	17.60	17.70	2,546
06 Sep 23	17.45000 +0.10	17.80	17.45	17.75	7,467
05 Sep 23	17.35000 -1.20	18.50	17.35	18.25	6,471
04 Sep 23	18.55000 -0.10	18.60	18.50	18.60	223
01 Sep 23	18.65000 +0.15	18.90	18.50	18.90	57
31 Aug 23	18.50000 -0.10	18.70	18.50	18.50	458
30 Aug 23	18.60000 -0.15	18.70	18.60	18.70	2,175
29 Aug 23	18.75000 +0.20	18.90	18.60	18.60	484
28 Aug 23	18.55000 -0.35	19.10	18.55	19.00	1,013
25 Aug 23	18.90000 +0.05	18.90	18.65	18.85	203
24 Aug 23	18.85000 -0.15	19.00	18.55	19.00	1,429
23 Aug 23	19.00000 -0.10	19.10	19.00	19.00	318
22 Aug 23	19.10000 +0.35	19.10	18.70	18.70	2,526
21 Aug 23	18.75000 -0.35	18.85	18.75	18.85	676
18 Aug 23	19.10000 -0.15	19.25	19.00	19.25	2,645
17 Aug 23	19.25000 +0.10	19.25	19.25	19.25	394
16 Aug 23	19.15000 -0.05	19.30	19.15	19.30	63
15 Aug 23	19.20000 -0.10	19.30	19.00	19.30	2,383
14 Aug 23	19.30000 +0.20	19.30	19.00	19.30	1,922
11 Aug 23	19.10000 +0.20	19.10	18.80	19.00	1,168
10 Aug 23	18.90000 +0.30	19.00	18.35	18.40	5,808
09 Aug 23	18.60000 -0.20	18.65	18.40	18.65	1,147
08 Aug 23	18.80000 +0.00	18.80	18.55	18.60	2,719
07 Aug 23	18.80000 +0.20	18.85	18.55	18.85	3,222
04 Aug 23	18.60000 -0.30	19.05	18.55	18.90	6,790
03 Aug 23	18.90000 +0.30	18.90	18.55	18.90	2,380
02 Aug 23	18.60000 -0.45	19.00	18.20	19.00	3,843
01 Aug 23	19.05000 +0.00	19.10	18.90	19.00	1,670
31 Jul 23	19.05000 +0.15	19.35	18.35	18.35	5,103
28 Jul 23	18.90000 +0.70	19.00	18.60	18.60	4,553
27 Jul 23	18.20000 -0.60	19.35	18.00	19.35	5,575
26 Jul 23	18.80000 -0.20	19.00	18.80	19.00	600
25 Jul 23	19.00000 +0.00	19.00	19.00	19.00	382
24 Jul 23	19.00000 +0.35	19.00	18.55	19.00	3,356
21 Jul 23	18.65000 -0.50	19.00	18.65	18.90	1,160
20 Jul 23	19.15000 +0.70	19.25	19.00	19.20	3,109
19 Jul 23	18.45000 -0.40	18.70	18.45	18.70	980
18 Jul 23	18.85000 -0.35	19.00	18.85	18.85	447
17 Jul 23	19.20000 +0.20	19.45	18.90	19.35	1,520
14 Jul 23	19.00000 +0.10	19.20	18.90	18.95	1,248
13 Jul 23	18.90000 +0.45	19.05	18.05	18.45	3,954
12 Jul 23	18.45000 -0.35	19.00	18.40	18.80	2,191
11 Jul 23	18.80000 -0.20	18.80	18.45	18.80	529
10 Jul 23	19.00000 +0.10	19.00	18.60	18.95	2,464
07 Jul 23	18.90000 +0.25	19.00	18.60	18.60	58
06 Jul 23	18.65000 -0.35	19.20	18.65	19.00	832
05 Jul 23	19.00000 +0.00	19.10	18.85	19.10	479
04 Jul 23	19.00000 +0.00	19.00	18.85	19.00	400
03 Jul 23	19.00000 -0.35	19.15	18.90	19.15	1,618
30 Jun 23	19.35000 +0.35	19.35	18.85	19.05	349
29 Jun 23	19.00000 -0.50	19.00	19.00	19.00	858
28 Jun 23	19.50000 +0.65	19.50	18.85	19.35	2,109
27 Jun 23	18.85000 -0.35	19.50	18.65	19.30	4,702
26 Jun 23	19.20000 -0.10	19.20	18.90	19.05	1,074
23 Jun 23	19.30000 +0.65	19.45	19.10	19.10	236
22 Jun 23	18.65000 -0.30	19.40	18.65	19.35	2,959
21 Jun 23	18.95000 +0.00	19.30	18.90	19.30	740
20 Jun 23	18.95000 -0.05	19.30	18.95	18.95	614
19 Jun 23	19.00000 -0.45	19.70	19.00	19.70	3,312
16 Jun 23	19.45000 +0.10	19.70	19.35	19.50	983
15 Jun 23	19.35000 +0.50	19.40	18.90	19.40	483
14 Jun 23	18.85000 +0.00	19.80	18.85	19.15	6,164
13 Jun 23	18.85000 +0.00	19.75	18.70	19.30	5,317
12 Jun 23	18.85000 +0.65	19.15	18.45	18.45	5,969
09 Jun 23	18.20000 -0.20	18.40	18.00	18.10	1,853
08 Jun 23	18.40000 +0.10	18.40	17.65	17.65	2,045
07 Jun 23	18.30000 +0.10	18.40	17.50	18.40	1,722
06 Jun 23	18.20000 +0.30	18.25	17.50	17.50	1,556
05 Jun 23	17.90000 +0.00	18.15	17.10	17.30	6,893
02 Jun 23	17.90000 +0.10	18.10	16.50	18.10	5,504
01 Jun 23	17.80000 -0.05	18.55	17.50	18.35	3,040
31 May 23	17.85000 +0.45	18.30	17.40	17.40	1,954
30 May 23	17.40000 +0.25	17.40	16.65	16.95	2,068
29 May 23	17.15000 +0.05	17.15	17.10	17.15	51
26 May 23	17.10000 +0.00	17.10	17.10	17.10	400
25 May 23	17.10000 +0.55	17.10	17.00	17.00	331
24 May 23	16.55000 -0.95	17.20	16.55	17.20	875
23 May 23	17.50000 +0.40	17.50	17.00	17.10	2,301
22 May 23	17.10000 +0.15	17.20	16.85	16.85	1,715
19 May 23	16.95000 +0.35	17.00	16.15	16.20	3,143
18 May 23	16.60000 +0.05	16.85	16.60	16.85	765
17 May 23	16.55000 +0.40	16.55	16.15	16.20	2,531
16 May 23	16.15000 +0.00	16.45	16.10	16.10	2,139
15 May 23	16.15000 -0.05	16.75	16.00	16.35	4,903
12 May 23	16.20000 -0.05	16.40	16.00	16.35	4,587
11 May 23	16.25000 +0.25	16.45	16.15	16.40	682
10 May 23	16.00000 -0.30	16.40	16.00	16.20	846
09 May 23	16.30000 -0.10	16.40	16.20	16.40	1,109
08 May 23	16.40000 +0.00	16.40	16.40	16.40	362
05 May 23	16.40000 -0.15	16.60	16.05	16.15	5,170
04 May 23	16.55000 -0.05	17.05	16.55	16.75	667
03 May 23	16.60000 +0.65	16.95	16.10	16.35	2,161
02 May 23	15.95000 -0.10	16.40	15.95	16.10	2,748
28 Apr 23	16.05000 +0.15	16.40	15.85	15.85	4,738
27 Apr 23	15.90000 -0.30	16.10	15.60	15.75	3,069
26 Apr 23	16.20000 +0.20	16.30	15.55	16.30	3,694
25 Apr 23	16.00000 -0.25	16.30	16.00	16.25	2,650
24 Apr 23	16.25000 -0.05	16.30	15.90	16.30	3,833
21 Apr 23	16.30000 +0.00	16.50	16.30	16.50	1,264
20 Apr 23	16.30000 -0.25	16.60	15.95	16.25	1,886
19 Apr 23	16.55000 -0.15	16.60	16.10	16.60	7,760
18 Apr 23	16.70000 -0.30	16.80	16.25	16.75	4,761
17 Apr 23	17.00000 +0.00	17.05	16.75	17.00	3,077
14 Apr 23	17.00000 +0.00	17.10	17.00	17.10	1,264
13 Apr 23	17.00000 -0.40	17.60	16.30	17.55	10,650
12 Apr 23	17.40000 -0.10	18.50	17.40	17.90	2,855
11 Apr 23	17.50000 +0.35	18.00	17.30	17.40	5,070
06 Apr 23	17.15000 -0.75	17.95	17.15	17.75	2,100
05 Apr 23	17.90000 -0.05	18.50	17.90	18.50	696
04 Apr 23	17.95000 +0.30	18.10	17.95	18.05	362
03 Apr 23	17.65000 -0.37	18.40	17.60	18.30	2,523
31 Mar 23	18.02000 +0.34	18.40	17.52	18.00	7,812
30 Mar 23	17.68000 +1.30	17.68	16.20	16.20	3,281
29 Mar 23	16.38000 -0.36	16.48	16.02	16.48	4,241
28 Mar 23	16.74000 +0.28	16.74	16.54	16.54	1,234
27 Mar 23	16.46000 +0.36	16.60	16.30	16.60	1,190
24 Mar 23	16.10000 +0.08	16.16	16.00	16.00	3,883
23 Mar 23	16.02000 -0.56	16.36	15.94	16.36	492
22 Mar 23	16.58000 +0.08	16.78	16.40	16.78	731
21 Mar 23	16.50000 -0.30	16.80	16.18	16.80	6,600
20 Mar 23	16.80000 -0.76	17.20	16.38	17.10	1,130
17 Mar 23	17.56000 +1.12	17.56	16.20	16.20	3,396
16 Mar 23	16.44000 +0.42	16.46	15.98	16.40	1,922
15 Mar 23	16.02000 -0.58	16.96	15.94	16.96	4,152
14 Mar 23	16.60000 -0.48	16.96	16.10	16.96	4,298
13 Mar 23	17.08000 -0.38	17.50	17.08	17.50	103
10 Mar 23	17.46000 +0.36	17.46	17.00	17.10	1,098
09 Mar 23	17.10000 -0.10	17.16	17.10	17.16	629
08 Mar 23	17.20000 -0.54	18.30	17.20	17.80	3,938
07 Mar 23	17.74000 +0.26	17.74	17.20	17.40	2,846
06 Mar 23	17.48000 +0.96	17.48	16.38	16.60	4,379
03 Mar 23	16.52000 -0.10	16.70	16.42	16.48	5,146
02 Mar 23	16.62000 -0.30	16.70	16.54	16.70	2,930
01 Mar 23	16.92000 -0.02	17.18	16.82	16.86	678
28 Feb 23	16.94000 +0.02	17.20	16.94	17.10	1,423
27 Feb 23	16.92000 -0.26	17.16	16.84	16.84	1,396
24 Feb 23	17.18000 -0.24	17.58	16.84	17.58	2,589
23 Feb 23	17.42000 +0.02	17.42	17.10	17.38	1,752
22 Feb 23	17.40000 +0.62	17.40	16.78	16.78	3,290
21 Feb 23	16.78000 -0.16	17.40	16.78	16.90	5,966
20 Feb 23	16.94000 -0.26	17.04	16.74	17.04	608
17 Feb 23	17.20000 -0.70	17.40	17.00	17.00	1,936
16 Feb 23	17.90000 +0.50	17.90	17.38	17.60	926
15 Feb 23	17.40000 -0.80	18.48	17.40	18.48	8,312
14 Feb 23	18.20000 -0.80	19.20	18.20	18.68	2,762
13 Feb 23	19.00000 +0.10	19.36	19.00	19.36	580
10 Feb 23	18.90000 -0.60	19.82	18.90	19.82	3,351
09 Feb 23	19.50000 -0.16	19.80	19.50	19.52	3,733
08 Feb 23	19.66000 -0.12	19.86	19.38	19.86	2,690
07 Feb 23	19.78000 +0.58	20.55	18.92	19.70	8,719
06 Feb 23	19.20000 +1.04	19.40	17.80	18.26	4,584
03 Feb 23	18.16000 +1.06	18.20	17.00	17.20	7,306
02 Feb 23	17.10000 -0.08	17.34	16.94	17.06	9,131
01 Feb 23	17.18000 -0.22	17.70	16.68	17.70	3,958
31 Jan 23	17.40000 -0.34	18.00	17.20	17.50	4,404
30 Jan 23	17.74000 +0.30	17.74	16.74	17.50	9,030
27 Jan 23	17.44000 +0.34	18.08	17.10	17.58	4,976
26 Jan 23	17.10000 +0.80	17.30	16.66	16.94	1,738
25 Jan 23	16.30000 +0.16	17.00	16.00	16.28	15,329
24 Jan 23	16.14000 +0.36	16.70	15.56	15.84	16,860
23 Jan 23	15.78000 +0.08	15.88	15.50	15.88	6,072
20 Jan 23	15.70000 -0.28	16.00	15.50	15.90	18,027
19 Jan 23	15.98000 +0.58	15.98	15.20	15.40	10,523
18 Jan 23	15.40000 +0.20	15.50	15.10	15.10	7,724
17 Jan 23	15.20000 -0.10	15.30	14.96	15.30	7,747
16 Jan 23	15.30000 +0.00	15.52	14.90	15.30	7,136
13 Jan 23	15.30000 +0.20	15.30	14.80	15.10	2,931
12 Jan 23	15.10000 -0.50	15.60	14.90	15.60	9,072
11 Jan 23	15.60000 +0.60	16.00	15.20	15.20	8,606
10 Jan 23	15.00000 +0.20	15.00	14.50	14.76	6,239
09 Jan 23	14.80000 +0.76	14.80	14.08	14.08	8,800
06 Jan 23	14.04000 +0.44	14.18	13.98	13.98	2,822
05 Jan 23	13.60000 -0.40	14.10	13.60	13.98	6,371
04 Jan 23	14.00000 +0.16	14.00	13.80	14.00	6,426
03 Jan 23	13.84000 +0.08	14.20	13.50	13.80	5,645
02 Jan 23	13.76000 +0.24	13.98	13.50	13.60	1,037
30 Dec 22	13.52000 -0.34	14.18	13.52	13.80	999
29 Dec 22	13.86000 -0.10	13.86	13.64	13.72	1,300
28 Dec 22	13.96000 -0.04	14.00	13.70	13.90	1,154
27 Dec 22	14.00000 +0.00	14.20	13.82	14.02	1,113
23 Dec 22	14.00000 +0.00	14.10	13.94	13.96	1,135
22 Dec 22	14.00000 -0.18	14.28	14.00	14.28	1,324
21 Dec 22	14.18000 +0.20	14.28	14.00	14.20	430
20 Dec 22	13.98000 -0.04	14.08	13.98	14.02	1,074
19 Dec 22	14.02000 +0.02	14.40	14.00	14.00	177
16 Dec 22	14.00000 -0.72	14.54	14.00	14.50	1,008
15 Dec 22	14.72000 +0.32	14.86	14.12	14.74	2,420
14 Dec 22	14.40000 +0.14	14.40	14.20	14.20	863
13 Dec 22	14.26000 +0.10	14.40	14.26	14.40	1,353
12 Dec 22	14.16000 +0.00	14.84	14.16	14.30	3,557
09 Dec 22	14.16000 +0.16	14.40	14.16	14.30	1,277
08 Dec 22	14.00000 -0.10	14.52	14.00	14.50	3,263
07 Dec 22	14.10000 +0.00	14.48	14.10	14.12	835
06 Dec 22	14.10000 -0.20	14.50	14.10	14.48	1,135
05 Dec 22	14.30000 -0.40	14.70	14.00	14.70	2,776
02 Dec 22	14.70000 +0.30	14.70	14.12	14.50	1,166
01 Dec 22	14.40000 -0.60	14.98	14.24	14.98	3,054
30 Nov 22	15.00000 +0.00	15.00	14.56	14.60	412
29 Nov 22	15.00000 +0.18	15.00	14.52	14.52	295
28 Nov 22	14.82000 +0.06	14.98	14.80	14.82	3,022
25 Nov 22	14.76000 +0.00	14.98	14.76	14.98	492
24 Nov 22	14.76000 -0.34	15.20	14.70	15.20	3,561
23 Nov 22	15.10000 +0.26	15.10	14.72	15.00	360
22 Nov 22	14.84000 -0.28	15.00	14.62	14.82	1,808
21 Nov 22	15.12000 -0.08	15.20	14.80	14.90	4,901
18 Nov 22	15.20000 +0.02	15.28	15.04	15.28	342
17 Nov 22	15.18000 -0.12	15.42	15.00	15.42	1,935
16 Nov 22	15.30000 -0.50	15.40	15.06	15.40	1,334
15 Nov 22	15.80000 +0.58	15.80	15.28	15.58	1,381
14 Nov 22	15.22000 +0.52	15.34	14.90	14.90	1,176
11 Nov 22	14.70000 +0.28	15.02	14.26	15.00	3,707
10 Nov 22	14.42000 +0.54	14.46	13.94	14.00	1,977
09 Nov 22	13.88000 +0.06	14.00	13.86	13.98	2,036
08 Nov 22	13.82000 +0.12	13.82	13.50	13.50	1,958
07 Nov 22	13.70000 +0.10	13.84	13.70	13.70	363
04 Nov 22	13.60000 -0.54	13.94	13.60	13.92	5,893
03 Nov 22	14.14000 +0.04	14.14	14.00	14.00	2,254
02 Nov 22	14.10000 -0.40	14.50	14.10	14.50	7,604
01 Nov 22	14.50000 +0.14	14.90	14.46	14.56	1,985
31 Oct 22	14.36000 -0.20	15.10	14.00	14.96	8,891
28 Oct 22	14.56000 +0.86	14.56	13.70	13.70	1,164
27 Oct 22	13.70000 -0.42	14.34	13.38	13.80	1,973
26 Oct 22	14.12000 +0.60	14.12	13.50	13.80	3,940
25 Oct 22	13.52000 -0.14	13.84	13.50	13.50	313
24 Oct 22	13.66000 -0.04	14.00	13.60	13.70	965
21 Oct 22	13.70000 -0.10	14.72	13.70	14.20	2,589
20 Oct 22	13.80000 -0.22	14.20	13.80	13.90	4,810
19 Oct 22	14.02000 +0.64	14.02	13.50	13.54	5,285
18 Oct 22	13.38000 -0.04	13.52	13.28	13.48	4,905
17 Oct 22	13.42000 +0.06	13.52	13.28	13.42	1,477
14 Oct 22	13.36000 -0.12	13.46	13.36	13.46	709
13 Oct 22	13.48000 -0.12	13.70	13.30	13.70	858
12 Oct 22	13.60000 +0.00	13.80	13.60	13.80	853
11 Oct 22	13.60000 +0.00	13.74	13.60	13.70	277
10 Oct 22	13.60000 +0.08	13.88	13.26	13.52	4,986
07 Oct 22	13.52000 -0.66	14.00	13.52	14.00	2,755
06 Oct 22	14.18000 +0.30	14.18	13.82	13.94	585
05 Oct 22	13.88000 +0.46	13.92	13.46	13.46	1,528
04 Oct 22	13.42000 +0.44	13.62	13.18	13.20	2,876
03 Oct 22	12.98000 -0.32	13.70	12.98	13.48	7,016
30 Sep 22	13.30000 -0.16	13.84	13.30	13.40	1,786
29 Sep 22	13.46000 -0.24	13.80	13.30	13.80	1,083
28 Sep 22	13.70000 +0.16	13.86	13.46	13.72	6,628
27 Sep 22	13.54000 -0.12	13.60	13.42	13.42	5,860
26 Sep 22	13.66000 -0.08	13.80	13.46	13.78	9,003
23 Sep 22	13.74000 -0.42	14.26	13.74	14.26	2,469
22 Sep 22	14.16000 +0.16	14.20	13.90	14.06	10,573
21 Sep 22	14.00000 +0.02	14.06	13.76	13.98	5,337
20 Sep 22	13.98000 +0.24	14.02	13.82	13.90	1,910
19 Sep 22	13.74000 -0.26	14.26	13.72	14.26	4,617
16 Sep 22	14.00000 -0.02	14.22	13.78	14.02	16,634
15 Sep 22	14.02000 +0.16	14.38	13.92	13.94	4,669
14 Sep 22	13.86000 +0.26	14.00	13.74	13.74	1,325
13 Sep 22	13.60000 -0.60	14.30	13.60	14.20	23,376
12 Sep 22	14.20000 -0.30	14.80	14.10	14.80	15,929
09 Sep 22	14.50000 +0.06	15.00	14.40	14.66	4,687
08 Sep 22	14.44000 -0.08	14.80	14.12	14.38	6,142
07 Sep 22	14.52000 -0.28	15.00	14.20	15.00	5,581
06 Sep 22	14.80000 -0.30	15.24	14.80	15.20	16,109
05 Sep 22	15.10000 -0.10	16.00	15.10	15.54	14,292
02 Sep 22	15.20000 -0.10	15.92	15.16	15.60	14,148
01 Sep 22	15.30000 -0.20	15.86	15.30	15.60	2,517
31 Aug 22	15.50000 -0.52	16.02	15.50	16.02	4,169
30 Aug 22	16.02000 -0.28	16.60	16.00	16.60	4,559
29 Aug 22	16.30000 +0.20	16.46	16.10	16.10	104
26 Aug 22	16.10000 -0.50	16.64	16.10	16.38	1,982
25 Aug 22	16.60000 +0.08	16.88	16.30	16.88	3,112
24 Aug 22	16.52000 -0.18	16.70	16.52	16.70	478
23 Aug 22	16.70000 -0.30	16.90	16.70	16.90	289
22 Aug 22	17.00000 +0.30	17.00	16.70	16.72	2,214
19 Aug 22	16.70000 -0.30	17.00	16.70	17.00	1,437
18 Aug 22	17.00000 +0.02	17.00	16.70	16.90	450
17 Aug 22	16.98000 +0.16	17.04	16.82	17.00	2,451
16 Aug 22	16.82000 -0.08	17.02	16.80	17.00	10,713
15 Aug 22	16.90000 -0.16	17.10	16.84	17.10	867
12 Aug 22	17.06000 +0.06	17.08	16.84	17.08	2,034
11 Aug 22	17.00000 -0.10	17.00	16.76	16.90	4,280
10 Aug 22	17.10000 +0.36	17.30	16.80	16.98	2,087
09 Aug 22	16.74000 -0.26	17.38	16.74	17.38	6,133
08 Aug 22	17.00000 -0.18	17.30	17.00	17.30	127
05 Aug 22	17.18000 -0.04	17.20	16.96	17.20	2,095
04 Aug 22	17.22000 +0.20	17.40	17.20	17.28	4,986
03 Aug 22	17.02000 +0.02	17.40	17.00	17.08	5,195
02 Aug 22	17.00000 -0.28	17.58	17.00	17.58	2,521
01 Aug 22	17.28000 -0.22	17.80	17.28	17.80	959
29 Jul 22	17.50000 -0.28	17.94	17.40	17.60	3,554
28 Jul 22	17.78000 +0.22	17.88	17.52	17.64	2,875
27 Jul 22	17.56000 -0.44	17.70	17.52	17.64	1,536
26 Jul 22	18.00000 +0.10	18.00	17.50	17.82	3,811
25 Jul 22	17.90000 +0.30	18.10	17.54	17.86	6,188
22 Jul 22	17.60000 -0.28	18.00	17.54	17.90	1,619
21 Jul 22	17.88000 +0.18	17.90	17.60	17.90	1,921
20 Jul 22	17.70000 -0.20	17.90	17.60	17.88	3,942
19 Jul 22	17.90000 +0.10	18.00	17.56	17.90	2,726
18 Jul 22	17.80000 -0.42	18.40	17.50	18.24	11,053
15 Jul 22	18.22000 -0.28	18.54	17.48	18.50	3,376
14 Jul 22	18.50000 -0.60	19.10	17.94	19.08	4,189
13 Jul 22	19.10000 +0.10	19.10	18.48	19.02	4,374
12 Jul 22	19.00000 -0.16	19.32	19.00	19.16	1,084
11 Jul 22	19.16000 -0.58	19.88	19.12	19.88	818
08 Jul 22	19.74000 +0.10	20.10	19.50	19.80	5,052
07 Jul 22	19.64000 +0.12	19.98	19.04	19.98	8,514
06 Jul 22	19.52000 +0.00	19.88	19.36	19.52	5,162
05 Jul 22	19.52000 -0.28	19.80	19.50	19.70	1,322
04 Jul 22	19.80000 +0.06	20.40	19.60	20.00	4,970
01 Jul 22	19.74000 -0.06	20.10	19.70	20.05	3,279
30 Jun 22	19.80000 -0.02	19.80	19.62	19.62	314
29 Jun 22	19.82000 -0.53	20.00	19.82	20.00	1,407
28 Jun 22	20.35000 +0.95	20.35	19.52	19.76	4,597
27 Jun 22	19.40000 +0.04	19.76	19.24	19.40	4,024
24 Jun 22	19.36000 -0.04	19.58	19.32	19.50	507
23 Jun 22	19.40000 -0.04	19.58	19.40	19.40	144
22 Jun 22	19.44000 -0.28	20.10	18.52	20.10	11,629
21 Jun 22	19.72000 -0.78	20.40	19.72	20.05	1,994
20 Jun 22	20.50000 +0.80	20.50	19.22	20.00	16,779
17 Jun 22	19.70000 -0.02	20.05	19.18	19.82	15,204
16 Jun 22	19.72000 -0.22	20.15	19.72	20.15	1,560
15 Jun 22	19.94000 -0.31	20.85	19.58	20.85	5,658
14 Jun 22	20.25000 -0.25	20.30	19.70	20.30	4,936
13 Jun 22	20.50000 +0.10	20.70	20.30	20.65	5,944
10 Jun 22	20.40000 -0.25	21.10	20.40	20.95	3,318
09 Jun 22	20.65000 +0.05	21.00	20.60	20.85	2,477
08 Jun 22	20.60000 -0.50	21.35	20.50	21.35	5,406
07 Jun 22	21.10000 -0.05	21.35	20.75	20.80	17,873
06 Jun 22	21.15000 +0.15	21.25	21.00	21.15	522
03 Jun 22	21.00000 +0.40	21.40	20.30	20.85	8,271
02 Jun 22	20.60000 -0.55	21.00	20.40	20.90	8,182
01 Jun 22	21.15000 +0.05	21.45	20.85	21.45	6,270
31 May 22	21.10000 +0.20	21.40	21.00	21.05	2,672
30 May 22	20.90000 +0.00	21.45	20.90	21.35	4,938
27 May 22	20.90000 -0.10	21.50	20.85	21.10	4,528
26 May 22	21.00000 -0.50	21.30	21.00	21.00	3,526
25 May 22	21.50000 -0.10	22.00	21.50	22.00	4,525
24 May 22	21.60000 +0.40	22.35	21.45	21.45	11,822
23 May 22	21.20000 -0.25	22.15	21.20	22.00	28,327
20 May 22	21.45000 +0.65	21.95	21.10	21.40	23,745
19 May 22	20.80000 -0.30	21.45	20.80	21.10	7,805
18 May 22	21.10000 -0.25	21.50	20.95	21.15	12,191
17 May 22	21.35000 +0.55	21.55	21.10	21.20	15,799
16 May 22	20.80000 -0.50	21.90	20.80	21.50	11,086
13 May 22	21.30000 +0.40	21.30	21.00	21.25	5,801
12 May 22	20.90000 -0.30	21.30	20.70	21.25	4,632
11 May 22	21.20000 -0.10	21.50	20.85	21.45	5,262
10 May 22	21.30000 -0.15	21.50	21.10	21.50	6,034
09 May 22	21.45000 +0.30	21.95	20.90	21.95	9,309
06 May 22	21.15000 +0.45	21.95	21.05	21.95	16,874
05 May 22	20.70000 -0.70	21.65	20.70	21.65	4,468
04 May 22	21.40000 +0.40	21.60	21.00	21.00	9,536
03 May 22	21.00000 +0.00	21.45	20.90	21.40	4,323
02 May 22	21.00000 -1.20	22.30	21.00	22.30	3,777
29 Apr 22	22.20000 +1.60	22.85	21.05	21.20	3,779
28 Apr 22	20.60000 +0.30	21.15	20.60	21.00	2,757
27 Apr 22	20.30000 -0.75	21.00	20.30	21.00	7,284
26 Apr 22	21.05000 +0.35	21.50	20.80	20.80	2,608
25 Apr 22	20.70000 -0.80	21.55	20.65	21.55	4,250
22 Apr 22	21.50000 +0.05	21.85	21.45	21.45	329
21 Apr 22	21.45000 -0.75	22.50	21.15	22.50	8,528
20 Apr 22	22.20000 +0.55	22.55	20.95	20.95	4,694
19 Apr 22	21.65000 -1.40	23.40	21.65	23.15	4,551
14 Apr 22	23.05000 -0.45	23.40	22.85	23.40	1,730
13 Apr 22	23.50000 +0.70	23.65	22.60	22.90	2,432
12 Apr 22	22.80000 +0.45	23.40	21.70	21.80	3,240
11 Apr 22	22.35000 -1.15	23.50	22.35	23.50	2,964
08 Apr 22	23.50000 +0.20	24.35	23.30	23.30	6,142
07 Apr 22	23.30000 -1.80	25.00	23.30	25.00	8,330
06 Apr 22	25.10000 -0.20	25.40	24.80	25.40	3,517
05 Apr 22	25.30000 +0.00	25.50	25.00	25.40	2,841
04 Apr 22	25.30000 +0.20	25.50	25.05	25.05	2,720
01 Apr 22	25.10000 -1.50	27.00	25.10	26.50	2,130
31 Mar 22	26.60000 -1.20	27.25	26.00	27.05	3,283
30 Mar 22	27.80000 -0.20	28.65	26.85	27.95	4,549
29 Mar 22	28.00000 +1.30	28.00	26.75	26.75	5,623
28 Mar 22	26.70000 -0.80	27.40	26.70	27.15	4,045
25 Mar 22	27.50000 -0.30	27.60	27.00	27.30	5,277
24 Mar 22	27.80000 +0.10	27.80	27.05	27.40	588
23 Mar 22	27.70000 -0.20	27.80	27.05	27.55	893
22 Mar 22	27.90000 +0.90	28.25	27.00	27.00	1,944
21 Mar 22	27.00000 -1.05	28.50	27.00	28.30	4,281
18 Mar 22	28.05000 +0.30	28.50	27.50	27.50	2,214
17 Mar 22	27.75000 -0.10	27.85	27.40	27.80	240
16 Mar 22	27.85000 +1.35	28.00	26.45	26.55	4,881
15 Mar 22	26.50000 -0.15	27.00	25.85	27.00	893
14 Mar 22	26.65000 -0.15	27.00	26.15	26.40	1,695
11 Mar 22	26.80000 -0.35	27.55	26.40	26.95	4,144
10 Mar 22	27.15000 -0.45	28.00	25.55	28.00	4,592
09 Mar 22	27.60000 +1.60	27.60	25.20	25.70	6,890
08 Mar 22	26.00000 -1.75	27.55	25.00	27.40	9,350
07 Mar 22	27.75000 +0.50	27.95	24.45	27.95	8,520
04 Mar 22	27.25000 -0.70	27.40	25.60	27.30	7,425
03 Mar 22	27.95000 -0.60	28.10	27.10	28.00	3,681
02 Mar 22	28.55000 -0.85	29.15	27.10	27.60	9,419
01 Mar 22	29.40000 +1.40	29.40	27.00	27.50	5,721
28 Feb 22	28.00000 +1.00	28.00	25.50	25.90	7,295
25 Feb 22	27.00000 +1.15	27.75	26.00	26.40	3,838
24 Feb 22	25.85000 -0.65	25.95	25.45	25.50	3,838
23 Feb 22	26.50000 +0.10	26.50	25.70	26.20	8,358
22 Feb 22	26.40000 -1.10	27.65	25.75	27.65	15,508
21 Feb 22	27.50000 +0.50	29.00	26.70	29.00	5,287
18 Feb 22	27.00000 +0.15	27.70	26.75	26.80	3,115
17 Feb 22	26.85000 +0.05	27.35	26.70	26.80	2,293
16 Feb 22	26.80000 -0.50	27.30	26.35	27.30	4,423
15 Feb 22	27.30000 +1.30	27.70	26.05	26.10	6,500
14 Feb 22	26.00000 -1.40	27.00	25.55	26.90	12,591
11 Feb 22	27.40000 +0.00	27.40	27.00	27.40	2,334
10 Feb 22	27.40000 +0.40	27.40	26.85	27.40	3,556
09 Feb 22	27.00000 +0.70	27.40	26.05	26.85	2,486
08 Feb 22	26.30000 -1.30	27.80	26.20	27.80	6,882
07 Feb 22	27.60000 -1.45	28.60	27.40	28.45	9,377
04 Feb 22	29.05000 -0.95	30.30	29.05	30.10	1,523
03 Feb 22	30.00000 +0.15	30.00	29.30	29.60	3,779
02 Feb 22	29.85000 +0.05	30.25	29.50	29.90	3,112
01 Feb 22	29.80000 -0.10	30.50	29.80	30.50	1,831
31 Jan 22	29.90000 -0.35	30.85	29.80	29.95	6,970
28 Jan 22	30.25000 -0.05	30.30	29.80	30.30	4,287
27 Jan 22	30.30000 +0.20	31.00	30.00	31.00	2,181
26 Jan 22	30.10000 -0.70	30.80	29.65	30.80	14,651
25 Jan 22	30.80000 +0.60	30.95	29.95	30.85	2,350
24 Jan 22	30.20000 -1.80	31.15	29.50	31.15	8,143
21 Jan 22	32.00000 -0.10	32.00	31.15	32.00	1,718
20 Jan 22	32.10000 -0.25	32.50	31.85	32.50	999
19 Jan 22	32.35000 +0.45	33.15	31.70	32.10	4,721
18 Jan 22	31.90000 -0.25	32.30	31.75	32.30	1,752
17 Jan 22	32.15000 -0.25	33.15	32.05	33.15	794
14 Jan 22	32.40000 -0.20	32.40	31.80	32.35	1,231
13 Jan 22	32.60000 +0.80	32.60	32.25	32.25	129
12 Jan 22	31.80000 +0.00	33.00	31.65	31.85	5,509
11 Jan 22	31.80000 +0.35	32.15	31.40	31.45	3,220
10 Jan 22	31.45000 -0.85	32.40	31.15	32.40	4,281
07 Jan 22	32.30000 +0.40	32.30	31.65	31.90	1,249
06 Jan 22	31.90000 -1.00	33.15	31.70	33.15	2,745
05 Jan 22	32.90000 -0.40	33.95	32.45	33.95	5,072
04 Jan 22	33.30000 +0.10	33.75	31.90	33.65	8,939
03 Jan 22	33.20000 -3.60	34.70	32.40	34.70	15,929
30 Dec 21	36.80000 +2.90	36.80	33.00	34.55	6,018
29 Dec 21	33.90000 -0.35	33.90	32.35	33.55	3,982
28 Dec 21	34.25000 +1.95	34.25	31.55	32.15	4,302
27 Dec 21	32.30000 +0.10	32.55	31.75	32.00	4,481
23 Dec 21	32.20000 +0.15	32.55	31.45	32.10	11,383
22 Dec 21	32.05000 +0.30	32.45	31.25	32.00	9,694
21 Dec 21	31.75000 -0.05	32.00	31.75	31.80	611
20 Dec 21	31.80000 +0.40	32.65	31.65	32.65	6,242
17 Dec 21	31.40000 -1.30	32.50	31.40	32.50	7,190
16 Dec 21	32.70000 -1.25	34.75	31.65	34.75	8,619
15 Dec 21	33.95000 +1.60	33.95	32.35	32.95	4,881
14 Dec 21	32.35000 +1.30	32.40	31.35	31.60	1,799
13 Dec 21	31.05000 +0.15	31.60	30.55	31.20	8,203
10 Dec 21	30.90000 -0.70	31.55	30.90	31.55	535
09 Dec 21	31.60000 -1.45	33.30	31.60	33.30	1,745
08 Dec 21	33.05000 -0.60	34.20	33.00	34.20	4,757
07 Dec 21	33.65000 +1.70	33.80	32.40	32.40	2,057
06 Dec 21	31.95000 +1.15	31.95	30.85	30.85	2,061
03 Dec 21	30.80000 +0.00	31.65	30.80	31.65	2,818
02 Dec 21	30.80000 -0.95	32.30	30.75	32.30	5,334
01 Dec 21	31.75000 -1.30	33.20	31.70	32.65	5,832
30 Nov 21	33.05000 +3.15	34.00	30.60	30.85	14,408
29 Nov 21	29.90000 -1.80	32.25	29.75	32.25	8,602
26 Nov 21	31.70000 +0.20	31.70	30.75	30.85	8,340
25 Nov 21	31.50000 -1.60	33.50	30.30	33.05	18,180
24 Nov 21	33.10000 -2.20	35.10	33.10	35.10	1,816
23 Nov 21	35.30000 +0.30	35.90	35.05	35.90	5,666
22 Nov 21	35.00000 +0.00	35.40	34.35	35.35	4,350
19 Nov 21	35.00000 +0.20	35.05	34.35	34.90	4,850
18 Nov 21	34.80000 -0.20	35.30	34.75	35.25	3,782
17 Nov 21	35.00000 +0.30	35.25	34.50	34.50	9,407
16 Nov 21	34.70000 -0.50	35.50	34.40	35.45	14,206
15 Nov 21	35.20000 +0.00	35.45	34.45	34.65	8,481
12 Nov 21	35.20000 +1.40	35.20	33.50	34.35	4,357
11 Nov 21	33.80000 -0.30	34.30	33.60	34.15	545
10 Nov 21	34.10000 -1.20	35.00	33.25	35.00	3,214
09 Nov 21	35.30000 +2.35	35.30	32.40	32.55	8,514
08 Nov 21	32.95000 -1.10	34.05	31.90	34.00	12,431
05 Nov 21	34.05000 -0.75	34.85	34.05	34.80	3,119
04 Nov 21	34.80000 -0.55	35.20	34.60	35.20	1,866
03 Nov 21	35.35000 +0.70	35.35	34.65	34.65	2,325
02 Nov 21	34.65000 +0.10	35.15	34.65	34.70	3,440
01 Nov 21	34.55000 -0.15	35.00	34.05	34.55	4,711
29 Oct 21	34.70000 -0.10	34.70	33.80	34.35	3,916
28 Oct 21	34.80000 -0.20	35.10	34.25	34.55	2,012
27 Oct 21	35.00000 -0.70	35.80	34.50	35.80	1,847
26 Oct 21	35.70000 +0.30	35.70	35.40	35.55	591
25 Oct 21	35.40000 -0.40	35.85	34.80	35.80	12,754
22 Oct 21	35.80000 -0.25	36.10	35.35	35.70	4,846
21 Oct 21	36.05000 +0.05	36.45	35.70	35.90	7,767
20 Oct 21	36.00000 +0.00	36.10	35.25	35.50	4,279
19 Oct 21	36.00000 +0.20	36.60	35.40	35.80	8,275
18 Oct 21	35.80000 -0.15	36.10	35.40	36.05	4,986
15 Oct 21	35.95000 +0.25	36.15	35.00	35.75	9,262
14 Oct 21	35.70000 -0.25	36.75	35.15	36.05	14,888
13 Oct 21	35.95000 +0.95	36.15	32.50	35.10	27,449
12 Oct 21	35.00000 -0.50	35.50	34.25	35.50	4,358
11 Oct 21	35.50000 -0.55	36.80	34.75	36.80	9,294
08 Oct 21	36.05000 +0.15	36.05	35.20	35.85	6,415
07 Oct 21	35.90000 +0.90	35.90	35.00	35.05	2,738
06 Oct 21	35.00000 +0.00	35.20	34.40	34.95	6,660
05 Oct 21	35.00000 -0.10	36.55	34.45	36.45	16,248
04 Oct 21	35.10000 -0.30	35.50	35.00	35.15	3,222
01 Oct 21	35.40000 +0.55	35.65	34.20	35.25	7,586
30 Sep 21	34.85000 +0.00	34.85	34.35	34.50	5,378
29 Sep 21	34.85000 -0.75	35.20	34.30	35.00	14,150
28 Sep 21	35.60000 -0.90	36.20	35.25	35.45	13,576
27 Sep 21	36.50000 +0.00	37.40	36.05	37.20	6,735
24 Sep 21	36.50000 -1.00	37.80	36.05	37.50	3,732
23 Sep 21	37.50000 +0.20	37.65	37.00	37.35	6,437
22 Sep 21	37.30000 -1.10	38.10	36.45	38.00	7,245
21 Sep 21	38.40000 +0.35	38.40	38.00	38.05	1,403
20 Sep 21	38.05000 -0.75	38.85	37.10	38.65	10,566
17 Sep 21	38.80000 -0.20	39.10	38.70	39.05	2,323
16 Sep 21	39.00000 -0.15	39.20	39.00	39.05	5,456
15 Sep 21	39.15000 -0.35	39.55	39.10	39.55	5,698
14 Sep 21	39.50000 +0.05	39.75	39.40	39.75	3,628
13 Sep 21	39.45000 +0.10	39.75	39.20	39.20	1,551
10 Sep 21	39.35000 +0.10	40.00	39.20	39.20	5,866
09 Sep 21	39.25000 -0.10	39.90	39.20	39.75	2,212
08 Sep 21	39.35000 +0.10	40.10	39.20	39.30	4,415
07 Sep 21	39.25000 -0.75	40.20	39.25	39.70	2,533
06 Sep 21	40.00000 +0.50	40.00	39.45	39.50	17,494
03 Sep 21	39.50000 -0.50	40.00	39.10	40.00	9,241
02 Sep 21	40.00000 -0.10	40.10	39.20	40.10	13,103
01 Sep 21	40.10000 +0.25	40.40	40.00	40.40	1,932
31 Aug 21	39.85000 +0.35	40.05	39.25	39.25	1,872
30 Aug 21	39.50000 -1.00	40.50	39.45	40.45	6,548
27 Aug 21	40.50000 +0.50	40.55	40.50	40.50	2,851
26 Aug 21	40.00000 +0.00	40.60	39.70	40.20	6,680
25 Aug 21	40.00000 -0.40	41.05	40.00	41.05	1,801
24 Aug 21	40.40000 +0.20	40.75	40.20	40.25	5,810
23 Aug 21	40.20000 +0.40	40.45	40.20	40.20	3,724
20 Aug 21	39.80000 +0.30	40.00	39.50	39.60	3,589
19 Aug 21	39.50000 -0.40	40.80	38.90	39.50	7,061
18 Aug 21	39.90000 +1.65	40.05	38.40	38.40	7,855
17 Aug 21	38.25000 -2.25	40.65	38.25	40.65	12,883
16 Aug 21	40.50000 -0.05	41.00	40.15	41.00	14,885
13 Aug 21	40.55000 -0.95	41.50	40.50	41.50	4,735
12 Aug 21	41.50000 -0.85	42.55	40.70	42.55	3,668
11 Aug 21	42.35000 -1.35	44.20	42.35	43.30	3,137
10 Aug 21	43.70000 +0.20	44.00	43.70	43.80	977
09 Aug 21	43.50000 +0.55	43.50	42.75	42.75	4,553
06 Aug 21	42.95000 +0.40	43.45	42.00	42.40	11,283
05 Aug 21	42.55000 -0.45	43.10	42.45	43.00	3,177
04 Aug 21	43.00000 -1.65	44.90	41.80	44.05	6,041
03 Aug 21	44.65000 +1.60	44.65	43.15	43.15	5,748
02 Aug 21	43.05000 +0.05	43.55	41.95	42.25	4,421
30 Jul 21	43.00000 +1.80	43.00	40.75	41.05	15,057
29 Jul 21	41.20000 +0.85	41.45	40.25	40.65	3,405
28 Jul 21	40.35000 -0.15	40.65	39.95	40.05	4,116
27 Jul 21	40.50000 -1.25	41.50	39.60	41.50	15,012
26 Jul 21	41.75000 -1.75	43.50	40.30	43.05	8,151
23 Jul 21	43.50000 -1.70	44.70	43.50	44.70	1,264
22 Jul 21	45.20000 +1.95	45.20	43.25	43.40	4,067
21 Jul 21	43.25000 -0.65	44.25	43.00	43.55	5,281
20 Jul 21	43.90000 -0.30	44.40	43.15	44.40	3,756
19 Jul 21	44.20000 -0.70	46.05	44.15	45.05	3,252
16 Jul 21	44.90000 +0.35	45.05	44.25	44.95	2,886
15 Jul 21	44.55000 -1.15	46.45	44.55	46.40	2,845
14 Jul 21	45.70000 -1.80	47.55	45.70	47.55	2,538
13 Jul 21	47.50000 +1.05	47.55	46.30	47.50	3,744
12 Jul 21	46.45000 +0.45	46.90	46.10	46.35	4,882
09 Jul 21	46.00000 +1.25	48.00	44.80	45.25	4,400
08 Jul 21	44.75000 +0.25	45.40	44.30	44.30	5,415
07 Jul 21	44.50000 +0.55	44.75	44.40	44.40	1,307
06 Jul 21	43.95000 -0.80	45.00	43.95	44.80	2,109
05 Jul 21	44.75000 -0.55	45.25	44.65	44.65	5,709
02 Jul 21	45.30000 -1.20	46.65	45.30	46.40	3,808
01 Jul 21	46.50000 -0.40	47.30	46.50	47.30	2,581
30 Jun 21	46.90000 +0.20	47.55	46.90	47.00	3,650
29 Jun 21	46.70000 +0.75	46.80	46.05	46.70	2,246
28 Jun 21	45.95000 +0.45	46.05	44.60	45.05	4,885
25 Jun 21	45.50000 -0.90	46.10	44.95	45.90	3,874
24 Jun 21	46.40000 +0.90	46.40	45.10	45.50	8,671
23 Jun 21	45.50000 +0.80	46.25	44.75	45.00	26,042
22 Jun 21	44.70000 -0.50	45.30	44.70	45.05	3,644
21 Jun 21	45.20000 +0.25	45.20	44.40	44.90	3,954
18 Jun 21	44.95000 +0.30	45.35	44.35	44.45	5,539
17 Jun 21	44.65000 -0.85	46.20	44.30	45.50	3,372
16 Jun 21	45.50000 +0.75	45.50	44.60	44.60	8,603
15 Jun 21	44.75000 +0.65	44.75	43.60	43.60	6,291
14 Jun 21	44.10000 -0.75	44.40	42.70	44.20	80,230
11 Jun 21	44.85000 +0.25	45.15	44.65	45.00	1,486
10 Jun 21	44.60000 -0.40	45.20	44.60	45.00	1,244
09 Jun 21	45.00000 -0.55	45.75	45.00	45.00	3,256
08 Jun 21	45.55000 +0.00	46.25	45.40	45.40	1,078
07 Jun 21	45.55000 -0.50	46.35	45.50	46.20	1,905
04 Jun 21	46.05000 +0.45	46.45	45.60	45.85	9,458
03 Jun 21	45.60000 -1.90	46.25	45.50	46.25	3,283
02 Jun 21	47.50000 -0.05	47.85	47.50	47.85	824
01 Jun 21	47.55000 -0.05	48.30	47.50	47.95	2,283
31 May 21	47.60000 -0.25	48.15	47.35	47.90	4,162
28 May 21	47.85000 +0.20	47.85	47.15	47.85	2,804
27 May 21	47.65000 -0.05	48.05	47.50	47.55	1,567
26 May 21	47.70000 -0.15	48.25	47.50	47.55	2,248
25 May 21	47.85000 -1.15	48.75	47.60	48.70	4,462
21 May 21	49.00000 +0.00	49.45	47.70	49.45	3,729
20 May 21	49.00000 +0.00	49.95	48.65	49.00	4,087
19 May 21	49.00000 +0.15	49.00	47.45	48.20	2,817
18 May 21	48.85000 +1.85	48.85	46.55	47.00	5,461
17 May 21	47.00000 +0.50	47.30	46.70	47.30	2,490
14 May 21	46.50000 -0.35	46.75	46.20	46.65	3,138
13 May 21	46.85000 -0.30	47.15	46.05	46.90	2,467
12 May 21	47.15000 +0.85	47.30	46.35	46.35	2,779
11 May 21	46.30000 -0.85	46.95	46.00	46.95	2,733
10 May 21	47.15000 -0.85	47.85	47.15	47.85	1,369
07 May 21	48.00000 +0.00	48.30	47.80	48.05	3,025
06 May 21	48.00000 -0.35	48.40	48.00	48.05	2,066
05 May 21	48.35000 +1.00	48.55	47.55	48.00	3,211
04 May 21	47.35000 -2.10	48.90	47.00	48.90	5,796
03 May 21	49.45000 +1.95	49.45	48.10	48.10	2,912
30 Apr 21	47.50000 -0.55	49.15	47.50	49.15	8,439
29 Apr 21	48.05000 -0.05	49.85	48.05	48.60	5,756
28 Apr 21	48.10000 -0.25	48.85	48.00	48.85	1,941
27 Apr 21	48.35000 +0.30	49.00	48.15	48.15	5,063
26 Apr 21	48.05000 +0.05	48.20	47.55	47.55	3,303
23 Apr 21	48.00000 +0.85	48.20	46.55	46.85	2,300
22 Apr 21	47.15000 -0.50	48.10	47.05	47.95	1,772
21 Apr 21	47.65000 +0.25	48.10	47.50	48.10	2,536
20 Apr 21	47.40000 -0.10	47.90	47.00	47.50	3,314
19 Apr 21	47.50000 -0.95	48.00	47.15	47.30	3,605
16 Apr 21	48.45000 +1.20	48.55	47.45	48.10	3,973
15 Apr 21	47.25000 +1.00	48.85	46.25	46.25	22,072
14 Apr 21	46.25000 +0.10	46.25	46.05	46.10	8,568
13 Apr 21	46.15000 +0.10	46.20	45.80	46.05	3,280
12 Apr 21	46.05000 +0.60	46.20	45.40	45.40	3,360
09 Apr 21	45.45000 -0.05	45.75	45.40	45.50	1,173
08 Apr 21	45.50000 +0.00	45.75	45.40	45.45	1,446
07 Apr 21	45.50000 +0.10	45.80	45.35	45.80	4,831
06 Apr 21	45.40000 -0.15	46.00	44.70	45.55	10,069
01 Apr 21	45.55000 +0.35	46.15	45.15	45.50	8,618
31 Mar 21	45.20000 +0.00	45.60	45.10	45.40	7,804
30 Mar 21	45.20000 -0.30	45.40	44.60	45.00	10,786
29 Mar 21	45.50000 -0.10	46.20	45.10	45.60	8,804
26 Mar 21	45.60000 -0.20	46.00	44.90	45.50	14,816
25 Mar 21	45.80000 +0.60	46.50	44.90	44.90	18,564
24 Mar 21	45.20000 +1.30	45.30	43.50	43.70	9,501
23 Mar 21	43.90000 +1.10	43.90	42.60	42.70	4,400
22 Mar 21	42.80000 -0.50	43.00	42.20	42.30	9,327
19 Mar 21	43.30000 -0.50	43.70	43.10	43.10	2,415
18 Mar 21	43.80000 +0.70	44.20	43.30	43.30	2,555
17 Mar 21	43.10000 -0.90	44.70	43.10	44.10	6,405
16 Mar 21	44.00000 +0.10	44.30	43.80	43.80	2,186
15 Mar 21	43.90000 +0.90	44.00	42.80	43.10	3,508
12 Mar 21	43.00000 -0.20	43.70	43.00	43.30	2,644
11 Mar 21	43.20000 -0.20	43.70	42.80	43.00	5,551
10 Mar 21	43.40000 +0.40	43.40	42.80	43.00	6,511
09 Mar 21	43.00000 -0.70	43.70	42.90	43.40	4,130
08 Mar 21	43.70000 +0.20	44.40	43.00	43.30	3,931
05 Mar 21	43.50000 -0.30	43.70	43.00	43.60	3,785
04 Mar 21	43.80000 -0.60	44.40	43.30	44.40	5,792
03 Mar 21	44.40000 +1.40	44.40	43.00	43.00	3,237
02 Mar 21	43.00000 +0.30	43.00	42.70	42.70	4,770
01 Mar 21	42.70000 -0.10	43.20	42.50	43.10	1,816
26 Feb 21	42.80000 -1.20	44.20	41.90	44.00	5,803
25 Feb 21	44.00000 -0.10	44.40	44.00	44.20	1,201
24 Feb 21	44.10000 +0.30	44.40	43.90	44.20	3,450
23 Feb 21	43.80000 -1.80	45.30	43.70	45.20	9,654
22 Feb 21	45.60000 +0.30	45.60	44.80	45.20	4,744
19 Feb 21	45.30000 -0.10	45.80	44.20	45.40	6,070
18 Feb 21	45.40000 +0.40	45.40	44.60	44.90	7,334
17 Feb 21	45.00000 +0.10	45.40	44.60	44.70	7,774
16 Feb 21	44.90000 +1.80	44.90	43.30	43.30	15,920
15 Feb 21	43.10000 +1.10	43.20	41.40	41.40	6,290
12 Feb 21	42.00000 -0.70	42.70	42.00	42.40	1,697
11 Feb 21	42.70000 +0.30	43.10	42.00	42.20	4,033
10 Feb 21	42.40000 +0.20	42.70	42.20	42.20	3,070
09 Feb 21	42.20000 -0.30	42.50	41.70	42.00	4,318
08 Feb 21	42.50000 +0.00	42.50	41.60	42.40	13,338
05 Feb 21	42.50000 -0.70	43.30	42.30	43.10	6,138
04 Feb 21	43.20000 -0.80	43.90	43.10	43.70	3,452
03 Feb 21	44.00000 +0.00	44.00	43.20	43.50	5,994
02 Feb 21	44.00000 +0.10	44.30	43.30	44.30	5,506
01 Feb 21	43.90000 +0.60	44.10	42.00	43.00	5,290
29 Jan 21	43.30000 +0.00	43.80	42.30	43.80	5,330
28 Jan 21	43.30000 +0.70	43.30	41.10	42.60	26,192
27 Jan 21	42.60000 +0.10	43.70	42.10	43.70	6,947
26 Jan 21	42.50000 -1.10	43.20	41.10	43.20	19,094
25 Jan 21	43.60000 -0.10	44.00	43.50	44.00	6,111
22 Jan 21	43.70000 -0.40	44.10	43.70	44.00	3,662
21 Jan 21	44.10000 +0.20	44.20	43.70	44.00	2,965
20 Jan 21	43.90000 +0.10	44.00	43.60	43.80	6,504
19 Jan 21	43.80000 -0.20	44.20	43.70	43.80	4,958
18 Jan 21	44.00000 +0.20	44.50	43.80	43.90	5,696
15 Jan 21	43.80000 -0.30	44.00	43.40	43.90	9,751
14 Jan 21	44.10000 +0.10	44.50	43.60	43.70	8,900
13 Jan 21	44.00000 +0.00	44.50	43.90	43.90	4,419
12 Jan 21	44.00000 +0.30	45.50	43.80	43.80	4,703
11 Jan 21	43.70000 -1.70	45.30	43.60	44.60	10,357
08 Jan 21	45.40000 +0.20	45.80	44.70	45.00	9,950
07 Jan 21	45.20000 +0.00	45.30	44.40	44.80	8,020
06 Jan 21	45.20000 -0.10	45.30	44.30	44.80	5,644
05 Jan 21	45.30000 +0.00	45.30	43.80	44.90	9,092
04 Jan 21	45.30000 +1.80	45.30	43.50	43.70	6,846
30 Dec 20	43.50000 +0.30	43.50	42.40	42.40	4,399
29 Dec 20	43.20000 -0.60	43.60	41.60	43.50	10,452
28 Dec 20	43.80000 -0.20	44.20	42.60	44.00	9,670
23 Dec 20	44.00000 +0.10	44.10	43.50	43.60	13,349
22 Dec 20	43.90000 +1.20	44.00	42.70	42.80	23,181
21 Dec 20	42.70000 -1.00	44.00	42.50	44.00	9,532
18 Dec 20	43.70000 +0.80	44.60	43.50	43.50	5,913
17 Dec 20	42.90000 +1.00	43.40	41.80	41.80	12,923
16 Dec 20	41.90000 +1.20	42.00	40.70	40.70	7,867
15 Dec 20	40.70000 +0.70	40.70	40.10	40.40	4,666
14 Dec 20	40.00000 +1.10	40.40	38.60	38.60	15,174
11 Dec 20	38.90000 +0.30	39.00	38.20	38.40	12,834
10 Dec 20	38.60000 -0.70	39.30	38.60	39.20	5,293
09 Dec 20	39.30000 +0.30	39.40	38.90	39.00	10,249
08 Dec 20	39.00000 -0.30	39.40	39.00	39.20	2,600
07 Dec 20	39.30000 -0.30	39.70	39.10	39.60	5,387
04 Dec 20	39.60000 +0.60	39.60	38.90	39.00	8,137
03 Dec 20	39.00000 -0.60	39.70	38.80	39.50	4,770
02 Dec 20	39.60000 -0.40	40.20	39.30	39.60	4,643
01 Dec 20	40.00000 -0.50	41.00	40.00	41.00	2,986
30 Nov 20	40.50000 +0.50	40.90	39.50	39.90	13,200
27 Nov 20	40.00000 +0.60	40.00	38.90	39.40	5,476
26 Nov 20	39.40000 +0.10	39.50	39.00	39.20	3,490
25 Nov 20	39.30000 -0.70	40.90	39.00	40.50	9,276
24 Nov 20	40.00000 +1.50	40.00	38.50	38.90	12,184
23 Nov 20	38.50000 -0.10	39.80	38.40	39.80	9,771
20 Nov 20	38.60000 +0.60	39.10	38.10	38.40	12,267
19 Nov 20	38.00000 +0.00	38.80	37.90	37.90	4,743
18 Nov 20	38.00000 -0.30	38.40	37.50	38.40	8,617
17 Nov 20	38.30000 +1.10	38.30	36.70	37.30	14,729
16 Nov 20	37.20000 +1.20	37.60	36.00	36.00	14,721
13 Nov 20	36.00000 +0.10	36.50	36.00	36.40	6,021
12 Nov 20	35.90000 -0.40	36.50	35.80	36.50	8,036
11 Nov 20	36.30000 +1.40	36.60	34.60	34.70	15,187
10 Nov 20	34.90000 -0.70	35.50	34.90	35.00	8,885
09 Nov 20	35.60000 +1.60	36.00	34.50	34.50	16,958
06 Nov 20	34.00000 +0.00	34.10	33.70	33.90	5,805
05 Nov 20	34.00000 +0.00	34.50	33.60	34.40	4,182
04 Nov 20	34.00000 -0.80	34.90	33.70	34.70	4,023
03 Nov 20	34.80000 +0.70	35.00	34.20	34.30	4,552
02 Nov 20	34.10000 +0.30	34.30	33.50	33.80	4,277
30 Oct 20	33.80000 +1.20	33.80	32.20	32.40	12,256
29 Oct 20	32.60000 +0.00	32.80	32.00	32.00	5,559
28 Oct 20	32.60000 -0.90	33.20	32.20	32.50	24,046
27 Oct 20	33.50000 +0.30	33.60	33.00	33.20	11,054
26 Oct 20	33.20000 -0.40	33.90	32.30	33.30	19,700
23 Oct 20	33.60000 -0.20	33.80	33.20	33.20	10,809
22 Oct 20	33.80000 +0.00	33.80	33.00	33.40	10,169
21 Oct 20	33.80000 +1.40	34.50	31.20	31.80	41,611
20 Oct 20	32.40000 +0.70	32.40	31.30	31.50	5,915
19 Oct 20	31.70000 +0.20	31.70	30.90	31.10	7,640
16 Oct 20	31.50000 +0.10	31.50	31.00	31.10	3,607
15 Oct 20	31.40000 +0.20	31.40	30.70	31.00	11,190
14 Oct 20	31.20000 -0.40	31.60	30.60	31.40	18,771
13 Oct 20	31.60000 -0.30	31.90	31.40	31.90	2,961
12 Oct 20	31.90000 -0.30	32.10	31.60	32.10	9,469
09 Oct 20	32.20000 +0.30	32.20	31.60	32.00	6,085
08 Oct 20	31.90000 +0.00	32.20	31.70	32.00	12,887
07 Oct 20	31.90000 +0.10	32.10	31.60	32.10	4,975
06 Oct 20	31.80000 +0.10	32.10	31.60	32.00	12,531
05 Oct 20	31.70000 -0.70	32.50	31.70	32.40	3,911
02 Oct 20	32.40000 -0.10	32.50	31.40	32.10	11,869
01 Oct 20	32.50000 +0.10	32.70	31.30	32.70	2,397
30 Sep 20	32.40000 -0.20	32.80	32.30	32.60	2,295
29 Sep 20	32.60000 -0.10	33.20	32.10	32.70	3,871
28 Sep 20	32.70000 +0.20	32.90	31.40	32.10	3,977
25 Sep 20	32.50000 +0.50	32.50	31.00	31.80	21,501
24 Sep 20	32.00000 -1.40	33.40	31.50	32.20	9,839
23 Sep 20	33.40000 -0.30	34.40	33.00	33.40	21,343
22 Sep 20	33.70000 +2.00	34.20	31.50	31.80	19,973
21 Sep 20	31.70000 -1.00	32.50	31.00	32.50	8,255
18 Sep 20	32.70000 -0.10	33.00	31.80	32.70	6,780
17 Sep 20	32.80000 -0.60	33.00	32.20	32.20	4,961
16 Sep 20	33.40000 +0.50	33.40	32.20	33.00	10,723
15 Sep 20	32.90000 -0.10	33.10	32.40	33.10	3,247
14 Sep 20	33.00000 +0.20	33.30	32.90	33.00	5,037
11 Sep 20	32.80000 +0.40	33.20	32.20	32.30	12,011
10 Sep 20	32.40000 +0.50	32.40	31.60	31.70	9,006
09 Sep 20	31.90000 +0.50	31.90	31.00	31.20	6,260
08 Sep 20	31.40000 +0.10	31.40	30.80	31.10	8,889
07 Sep 20	31.30000 +0.30	31.30	30.80	31.10	6,548
04 Sep 20	31.00000 +0.00	31.30	30.60	31.00	15,745
03 Sep 20	31.00000 +0.20	31.10	30.50	30.70	5,478
02 Sep 20	30.80000 +0.30	31.00	30.50	30.80	16,615
01 Sep 20	30.50000 +0.40	30.70	30.00	30.60	8,320
31 Aug 20	30.10000 -0.20	30.30	29.90	30.00	2,908
28 Aug 20	30.30000 +0.00	30.50	30.00	30.30	2,479
27 Aug 20	30.30000 +0.00	30.80	30.30	30.30	1,169
26 Aug 20	30.30000 +0.20	30.70	29.70	29.70	5,495
25 Aug 20	30.10000 +0.20	30.30	29.40	30.20	4,511
24 Aug 20	29.90000 -0.20	30.60	29.60	30.60	5,514
21 Aug 20	30.10000 +1.00	30.50	29.30	29.30	6,586
20 Aug 20	29.10000 -1.10	31.70	29.10	30.20	12,886
19 Aug 20	30.20000 +0.10	30.90	30.20	30.60	3,602
18 Aug 20	30.10000 -0.50	31.00	30.10	30.60	7,958
17 Aug 20	30.60000 -0.10	30.90	29.90	30.50	13,259
14 Aug 20	30.70000 +1.50	30.80	29.00	29.20	16,766
13 Aug 20	29.20000 +1.00	31.60	28.10	28.20	39,634
12 Aug 20	28.20000 +0.40	28.20	27.20	27.80	6,960
11 Aug 20	27.80000 +0.00	28.30	27.30	27.90	5,963
10 Aug 20	27.80000 +0.00	27.80	27.50	27.50	1,597
07 Aug 20	27.80000 +0.40	27.90	26.90	27.40	4,560
06 Aug 20	27.40000 -0.60	28.00	26.90	28.00	7,232
05 Aug 20	28.00000 +0.70	28.00	27.00	27.30	6,660
04 Aug 20	27.30000 +0.00	27.30	26.60	27.30	6,484
03 Aug 20	27.30000 +0.20	27.40	26.90	27.40	4,750
31 Jul 20	27.10000 +0.00	27.20	26.70	26.90	2,667
30 Jul 20	27.10000 +0.30	27.10	26.50	26.50	14,852
29 Jul 20	26.80000 -0.20	27.10	26.50	26.90	4,038
28 Jul 20	27.00000 +0.40	27.00	26.30	26.50	7,339
27 Jul 20	26.60000 -0.80	27.40	26.20	27.20	4,232
24 Jul 20	27.40000 +0.50	27.40	26.30	26.80	18,373
23 Jul 20	26.90000 +0.80	27.40	26.40	26.40	25,849
22 Jul 20	26.10000 +0.00	26.70	25.90	26.10	11,263
21 Jul 20	26.10000 +0.20	26.50	25.70	25.90	14,124
20 Jul 20	25.90000 +0.10	26.00	25.30	26.00	5,147
17 Jul 20	25.80000 -0.30	26.90	25.60	26.60	7,767
16 Jul 20	26.10000 +0.70	26.10	25.50	25.80	4,659
15 Jul 20	25.40000 +0.40	26.90	24.80	25.20	42,144
14 Jul 20	25.00000 +0.00	25.10	24.90	24.90	265
13 Jul 20	25.00000 +0.40	25.20	24.60	24.70	6,616
10 Jul 20	24.60000 +0.10	24.70	24.40	24.50	2,285
09 Jul 20	24.50000 +0.00	24.50	24.30	24.30	1,741
08 Jul 20	24.50000 +0.30	24.50	24.40	24.40	978
07 Jul 20	24.20000 -0.10	24.50	24.10	24.30	855
06 Jul 20	24.30000 -0.20	25.40	24.30	25.40	5,841
03 Jul 20	24.50000 -0.30	24.70	24.40	24.60	1,441
02 Jul 20	24.80000 +0.20	25.00	24.60	24.80	946
01 Jul 20	24.60000 -0.20	24.80	24.60	24.80	1,299
30 Jun 20	24.80000 +1.10	25.10	23.50	23.50	7,022
29 Jun 20	23.70000 -0.20	23.80	23.30	23.80	2,254
26 Jun 20	23.90000 +0.00	24.40	23.90	24.00	10,591
25 Jun 20	23.90000 -0.80	24.40	23.40	24.40	8,645
24 Jun 20	24.70000 +0.30	24.70	24.10	24.20	2,197
23 Jun 20	24.40000 +1.10	24.50	23.60	23.60	3,115
22 Jun 20	23.30000 -1.30	24.20	23.30	24.20	1,319
19 Jun 20	24.60000 +1.30	24.60	23.40	23.50	9,722
18 Jun 20	23.30000 -0.70	24.20	23.30	23.90	5,966
17 Jun 20	24.00000 -0.30	24.30	23.80	24.10	5,797
16 Jun 20	24.30000 +0.60	24.30	22.80	22.80	4,305
15 Jun 20	23.70000 -0.50	24.30	23.10	24.30	1,796
12 Jun 20	24.20000 -0.10	24.30	23.40	23.90	5,749
11 Jun 20	24.30000 +0.40	24.90	23.20	23.80	10,841
10 Jun 20	23.90000 -0.40	24.30	23.70	24.30	2,997
09 Jun 20	24.30000 +0.00	24.30	23.00	24.30	8,236
08 Jun 20	24.30000 +0.30	24.30	22.50	24.10	16,503
05 Jun 20	24.00000 +0.00	24.10	23.60	24.00	10,817
04 Jun 20	24.00000 +0.10	24.20	23.90	23.90	10,815
03 Jun 20	23.90000 +0.20	24.20	23.70	23.90	4,485
02 Jun 20	23.70000 +0.50	24.00	22.30	23.40	7,175
29 May 20	23.20000 -0.10	23.40	22.90	23.10	5,827
28 May 20	23.30000 +0.30	23.50	22.90	23.00	2,233
27 May 20	23.00000 -0.40	23.50	22.30	23.00	10,227
26 May 20	23.40000 +0.30	23.40	22.90	23.40	1,721
25 May 20	23.10000 +0.40	23.40	22.50	22.80	8,367
22 May 20	22.70000 -0.10	23.00	22.10	22.10	2,167
21 May 20	22.80000 +0.00	23.40	22.60	22.70	4,500
20 May 20	22.80000 +1.60	23.00	21.40	21.40	6,162
19 May 20	21.20000 +0.70	22.00	20.90	20.90	2,184
18 May 20	20.50000 +0.40	21.70	20.30	20.50	5,058
15 May 20	20.10000 +0.65	20.40	19.55	19.55	6,052
14 May 20	19.45000 -0.65	20.00	19.45	20.00	2,717
13 May 20	20.10000 +1.10	20.90	19.15	19.50	10,524
12 May 20	19.00000 -0.30	19.45	19.00	19.30	498
11 May 20	19.30000 -0.20	19.80	19.30	19.55	437
08 May 20	19.50000 -0.35	19.85	19.50	19.80	1,525
07 May 20	19.85000 +0.35	20.20	19.85	19.95	5,159
06 May 20	19.50000 -0.20	19.95	19.50	19.65	1,315
05 May 20	19.70000 -0.60	20.50	19.55	20.50	2,286
04 May 20	20.30000 +0.85	21.10	19.70	19.70	6,357
30 Apr 20	19.45000 -0.20	19.45	19.45	19.45	315
29 Apr 20	19.65000 +0.20	19.85	19.50	19.50	1,554
28 Apr 20	19.45000 -0.05	19.70	19.45	19.70	780
27 Apr 20	19.50000 +0.35	19.80	19.45	19.45	2,861
24 Apr 20	19.15000 +0.00	19.55	19.15	19.20	1,296
23 Apr 20	19.15000 -0.15	19.75	19.15	19.40	2,390
22 Apr 20	19.30000 +1.05	19.45	18.40	18.55	3,093
21 Apr 20	18.25000 +0.00	18.75	18.25	18.65	3,692
20 Apr 20	18.25000 +0.25	18.70	18.05	18.05	2,685
17 Apr 20	18.00000 -0.25	18.90	17.90	18.20	12,009
16 Apr 20	18.25000 -0.05	18.90	18.25	18.30	1,872
15 Apr 20	18.30000 -0.25	18.95	18.30	18.70	2,191
14 Apr 20	18.55000 +0.10	18.80	18.45	18.75	1,383
09 Apr 20	18.45000 +0.05	18.75	18.45	18.75	1,505
08 Apr 20	18.40000 +0.15	18.95	18.40	18.95	2,874
07 Apr 20	18.25000 -0.20	19.85	18.25	19.00	5,720
06 Apr 20	18.45000 +0.45	18.95	17.95	18.95	6,211
03 Apr 20	18.00000 +0.00	18.40	18.00	18.25	1,311
02 Apr 20	18.00000 -0.10	18.55	18.00	18.15	4,196
01 Apr 20	18.10000 -1.42	19.90	18.10	19.90	5,637
31 Mar 20	19.52000 -0.98	20.95	19.52	20.50	17,247
30 Mar 20	20.50000 +2.28	20.65	18.50	18.50	5,395
27 Mar 20	18.22000 +0.08	20.25	17.68	18.24	12,310
26 Mar 20	18.14000 -0.02	18.46	17.68	18.02	7,019
25 Mar 20	18.16000 +2.64	18.36	16.16	16.16	11,275
24 Mar 20	15.52000 +0.08	17.02	15.48	16.04	5,595
23 Mar 20	15.44000 -0.78	16.02	15.44	15.46	4,826
20 Mar 20	16.22000 -0.02	17.28	16.10	16.18	9,403
19 Mar 20	16.24000 -0.72	17.58	14.00	16.74	17,886
18 Mar 20	16.96000 +0.38	17.34	16.44	17.00	20,027
17 Mar 20	16.58000 +0.54	16.84	15.86	16.80	11,091
16 Mar 20	16.04000 -0.98	16.54	16.00	16.22	18,959
13 Mar 20	17.02000 +0.10	18.62	16.86	16.86	19,396
12 Mar 20	16.92000 -0.80	18.24	16.36	17.64	23,038
11 Mar 20	17.72000 -2.28	20.25	17.72	20.25	29,676
10 Mar 20	20.00000 +0.24	21.05	19.52	20.25	13,047
09 Mar 20	19.76000 -1.24	21.20	19.20	21.20	12,228
06 Mar 20	21.00000 -1.00	22.05	20.25	21.80	21,864
05 Mar 20	22.00000 +0.15	22.55	21.95	22.35	3,054
04 Mar 20	21.85000 -0.05	22.20	21.85	21.95	4,097
03 Mar 20	21.90000 -0.10	22.15	21.80	22.15	3,804
02 Mar 20	22.00000 -0.20	22.70	21.80	22.00	5,359
28 Feb 20	22.20000 +0.70	22.30	21.40	21.40	25,304
27 Feb 20	21.50000 -0.15	21.75	21.40	21.40	17,215
26 Feb 20	21.65000 +0.10	21.70	21.40	21.40	20,116
25 Feb 20	21.55000 -0.55	22.35	21.35	22.10	13,428
24 Feb 20	22.10000 -0.50	22.30	21.60	22.15	6,682
21 Feb 20	22.60000 +1.20	22.60	21.30	21.30	17,672
20 Feb 20	21.40000 -0.60	23.20	21.30	22.95	68,266
19 Feb 20	22.00000 -0.15	23.10	21.95	22.15	15,888
18 Feb 20	22.15000 -0.75	22.95	22.15	22.95	8,350
17 Feb 20	22.90000 -0.60	23.60	22.90	23.50	5,213
14 Feb 20	23.50000 -0.20	23.85	23.50	23.70	1,742
13 Feb 20	23.70000 -0.30	23.85	23.50	23.85	2,992
12 Feb 20	24.00000 +0.10	24.10	23.85	23.90	5,894
11 Feb 20	23.90000 +0.00	24.00	23.80	24.00	1,794
10 Feb 20	23.90000 -0.20	24.15	23.75	24.15	4,839
07 Feb 20	24.10000 -0.05	24.35	24.10	24.20	4,444
06 Feb 20	24.15000 +0.05	24.50	24.10	24.15	7,356
05 Feb 20	24.10000 +0.00	24.40	24.10	24.40	8,519
04 Feb 20	24.10000 +0.10	24.40	24.10	24.15	5,397
03 Feb 20	24.00000 +0.05	24.45	23.95	24.00	13,349
31 Jan 20	23.95000 +0.05	24.00	23.80	23.90	880
30 Jan 20	23.90000 -0.10	24.65	23.90	24.00	20,329
29 Jan 20	24.00000 +0.00	24.20	23.80	24.20	3,552
28 Jan 20	24.00000 +0.05	24.40	23.80	24.15	1,830
27 Jan 20	23.95000 +0.05	24.60	23.80	23.90	11,505
24 Jan 20	23.90000 +0.15	23.90	23.55	23.70	2,391
23 Jan 20	23.75000 -0.20	23.95	23.60	23.90	3,313
22 Jan 20	23.95000 -0.10	24.15	23.85	24.10	4,559
21 Jan 20	24.05000 -0.05	24.20	24.00	24.00	1,831
20 Jan 20	24.10000 -0.15	24.50	24.00	24.35	20,665
17 Jan 20	24.25000 -0.15	24.60	24.25	24.25	1,929
16 Jan 20	24.40000 -0.10	24.65	24.25	24.30	2,220
15 Jan 20	24.50000 +0.20	24.60	24.25	24.60	3,139
14 Jan 20	24.30000 -0.25	24.80	24.25	24.60	5,776
13 Jan 20	24.55000 -0.35	24.70	24.25	24.70	8,618
10 Jan 20	24.90000 +0.85	25.35	24.50	25.00	15,185
09 Jan 20	24.05000 +0.60	24.10	23.65	23.65	3,820
08 Jan 20	23.45000 -0.05	23.50	23.20	23.20	3,874
07 Jan 20	23.50000 +0.50	23.50	23.00	23.05	6,593
06 Jan 20	23.00000 -0.05	23.10	23.00	23.10	1,851
03 Jan 20	23.05000 -1.00	24.00	22.90	24.00	10,392
02 Jan 20	24.05000 +0.40	24.15	23.75	24.00	2,879
30 Dec 19	23.65000 -0.45	24.25	23.65	24.20	6,327
27 Dec 19	24.10000 +0.10	24.20	23.90	24.00	2,633
23 Dec 19	24.00000 -0.05	24.15	23.90	24.15	781
20 Dec 19	24.05000 -0.25	24.30	23.90	24.30	5,099
19 Dec 19	24.30000 +0.15	24.50	24.15	24.50	4,780
18 Dec 19	24.15000 -0.35	24.55	24.15	24.45	2,309
17 Dec 19	24.50000 +0.00	24.70	24.30	24.55	5,462
16 Dec 19	24.50000 +0.05	24.85	24.50	24.50	8,180
13 Dec 19	24.45000 +0.15	24.50	24.30	24.50	2,062
12 Dec 19	24.30000 +0.05	24.50	24.20	24.25	2,662
11 Dec 19	24.25000 -0.20	24.75	24.20	24.55	13,066
10 Dec 19	24.45000 +0.35	24.75	24.00	24.55	20,862
09 Dec 19	24.10000 -0.10	24.70	24.10	24.25	9,880
06 Dec 19	24.20000 -0.10	24.60	24.20	24.30	9,036
05 Dec 19	24.30000 -0.20	24.90	24.25	24.90	13,022
04 Dec 19	24.50000 +0.60	24.85	24.10	24.65	31,312
03 Dec 19	23.90000 -0.70	24.65	23.80	24.65	13,103
02 Dec 19	24.60000 +0.05	25.95	24.45	24.80	27,250
29 Nov 19	24.55000 -0.05	24.85	24.35	24.55	18,838
28 Nov 19	24.60000 +0.05	25.15	24.30	24.40	12,665
27 Nov 19	24.55000 +0.20	24.70	23.75	24.70	6,167
26 Nov 19	24.35000 +0.30	25.55	23.90	23.90	15,066
25 Nov 19	24.05000 +0.85	24.45	23.00	23.30	10,057
22 Nov 19	23.20000 +0.45	23.40	22.65	22.65	5,063
21 Nov 19	22.75000 +0.40	22.90	22.30	22.35	3,008
20 Nov 19	22.35000 -0.65	22.80	22.30	22.80	1,456
19 Nov 19	23.00000 +0.90	23.00	22.00	22.00	4,057
18 Nov 19	22.10000 +0.20	22.45	22.00	22.00	2,258
15 Nov 19	21.90000 -0.40	22.50	21.90	22.50	708
14 Nov 19	22.30000 +0.35	22.30	22.10	22.30	1,732
13 Nov 19	21.95000 +0.20	22.25	21.90	21.90	2,692
12 Nov 19	21.75000 -0.75	21.95	21.60	21.90	3,036
11 Nov 19	22.50000 -0.50	23.25	22.40	23.25	788
08 Nov 19	23.00000 -0.35	23.35	22.95	23.35	2,848
07 Nov 19	23.35000 -0.10	23.50	22.80	23.05	13,667
06 Nov 19	23.45000 +0.40	23.45	22.65	23.00	8,280
05 Nov 19	23.05000 +0.95	23.05	21.95	22.20	8,530
04 Nov 19	22.10000 +0.50	22.15	21.40	21.55	6,373
01 Nov 19	21.60000 +0.20	21.60	21.40	21.40	146
31 Oct 19	21.40000 +0.10	21.55	21.15	21.30	3,129
30 Oct 19	21.30000 +0.00	21.50	21.15	21.25	2,528
29 Oct 19	21.30000 -0.10	21.40	21.15	21.15	949
28 Oct 19	21.40000 +0.00	21.40	21.15	21.20	1,528
25 Oct 19	21.40000 +0.15	21.50	21.15	21.20	2,703
24 Oct 19	21.25000 -0.10	21.30	21.15	21.20	2,339
23 Oct 19	21.35000 +0.10	21.35	21.20	21.20	112
22 Oct 19	21.25000 -0.15	21.55	21.25	21.55	1,064
21 Oct 19	21.40000 +0.05	21.55	21.10	21.55	2,417
18 Oct 19	21.35000 +0.10	21.35	21.10	21.10	1,966
17 Oct 19	21.25000 -0.30	21.50	21.10	21.50	2,131
16 Oct 19	21.55000 +0.10	21.55	21.10	21.25	1,380
15 Oct 19	21.45000 +0.00	21.85	21.45	21.65	4,767
14 Oct 19	21.45000 -0.20	21.60	21.10	21.60	4,690
11 Oct 19	21.65000 +0.25	21.65	21.30	21.45	1,757
10 Oct 19	21.40000 -0.20	21.75	21.15	21.75	4,777
09 Oct 19	21.60000 +0.20	21.65	21.40	21.45	3,950
08 Oct 19	21.40000 -0.10	21.60	21.10	21.60	3,458
07 Oct 19	21.50000 +0.30	21.55	21.15	21.55	538
04 Oct 19	21.20000 +0.10	21.20	21.10	21.10	301
02 Oct 19	21.10000 -0.30	21.30	21.10	21.30	7,645
01 Oct 19	21.40000 +0.05	21.65	21.30	21.30	2,635
30 Sep 19	21.35000 -0.15	21.35	21.10	21.20	3,765
27 Sep 19	21.50000 +0.00	21.50	21.20	21.25	7,706
26 Sep 19	21.50000 +0.65	21.50	20.60	20.65	6,455
25 Sep 19	20.85000 -0.75	21.45	20.70	21.45	1,609
24 Sep 19	21.60000 +1.50	21.90	20.60	20.70	14,205
23 Sep 19	20.10000 +0.88	20.15	19.24	19.26	7,160
20 Sep 19	19.22000 -0.93	20.25	19.22	20.25	16,295
19 Sep 19	20.15000 +0.00	20.30	20.00	20.20	1,726
18 Sep 19	20.15000 +0.00	20.25	20.15	20.25	206
17 Sep 19	20.15000 +0.00	20.20	19.88	20.20	1,042
16 Sep 19	20.15000 +0.27	20.20	20.05	20.20	1,982
13 Sep 19	19.88000 -0.06	20.30	19.88	20.30	1,632
12 Sep 19	19.94000 -0.04	20.40	19.94	20.40	2,509
11 Sep 19	19.98000 -0.82	20.55	19.90	20.50	3,478
10 Sep 19	20.80000 +0.70	20.80	19.88	20.05	5,927
09 Sep 19	20.10000 +0.22	20.20	20.00	20.20	822
06 Sep 19	19.88000 +0.10	20.35	19.80	19.80	6,177
05 Sep 19	19.78000 -0.08	20.25	19.78	20.25	3,357
04 Sep 19	19.86000 -0.19	20.05	19.76	20.05	1,918
03 Sep 19	20.05000 -0.55	20.95	19.48	20.60	10,436
02 Sep 19	20.60000 -1.45	22.00	20.60	22.00	3,319
30 Aug 19	22.05000 +1.50	22.05	20.45	20.45	17,644
29 Aug 19	20.55000 +0.05	20.80	20.15	20.15	7,478
28 Aug 19	20.50000 -0.20	20.70	20.20	20.35	4,462
27 Aug 19	20.70000 +1.50	20.90	19.52	19.52	20,103
26 Aug 19	19.20000 -0.28	19.50	19.20	19.24	708
23 Aug 19	19.48000 +0.12	19.56	19.16	19.16	1,366
22 Aug 19	19.36000 +0.54	19.36	18.80	18.80	5,623
21 Aug 19	18.82000 -0.50	19.16	18.76	19.16	1,248
20 Aug 19	19.32000 -0.10	19.58	19.10	19.58	1,835
19 Aug 19	19.42000 +0.52	19.42	18.76	18.76	5,466
16 Aug 19	18.90000 -0.20	19.16	18.76	18.76	3,258
15 Aug 19	19.10000 +0.04	19.30	18.90	19.08	2,795
14 Aug 19	19.06000 -0.28	19.54	18.88	19.54	4,760
13 Aug 19	19.34000 +0.52	19.56	18.84	18.86	3,889
12 Aug 19	18.82000 -0.42	19.36	18.54	19.28	3,474
09 Aug 19	19.24000 -0.50	19.64	19.22	19.60	1,430
08 Aug 19	19.74000 +0.24	19.78	19.74	19.74	438
07 Aug 19	19.50000 -0.34	19.80	19.42	19.60	2,816
06 Aug 19	19.84000 -0.16	20.15	19.80	19.90	3,469
05 Aug 19	20.00000 +0.10	20.40	19.90	20.40	2,764
02 Aug 19	19.90000 +0.06	20.50	19.90	20.20	3,654
01 Aug 19	19.84000 +0.24	20.50	19.84	19.88	3,108
31 Jul 19	19.60000 +0.00	20.10	19.60	19.60	3,867
30 Jul 19	19.60000 -0.12	19.94	19.50	19.74	3,723
29 Jul 19	19.72000 -0.10	20.25	19.48	20.25	4,807
26 Jul 19	19.82000 -0.38	20.20	19.82	20.00	2,222
25 Jul 19	20.20000 +0.10	20.20	20.10	20.10	1,020
24 Jul 19	20.10000 -0.10	20.35	19.86	20.05	3,147
23 Jul 19	20.20000 -0.30	20.60	19.82	20.50	8,033
22 Jul 19	20.50000 -0.25	20.85	20.50	20.65	2,971
19 Jul 19	20.75000 +0.10	20.75	20.65	20.75	2,042
18 Jul 19	20.65000 -0.10	20.75	20.65	20.70	1,650
17 Jul 19	20.75000 +0.05	20.85	20.65	20.65	1,371
16 Jul 19	20.70000 -0.10	20.90	20.65	20.90	1,160
15 Jul 19	20.80000 +0.20	20.95	20.65	20.95	1,055
12 Jul 19	20.60000 -0.20	20.90	20.60	20.90	4,491
11 Jul 19	20.80000 +0.15	20.90	20.60	20.65	3,885
10 Jul 19	20.65000 -0.10	20.80	20.60	20.75	1,888
09 Jul 19	20.75000 +0.00	20.75	20.70	20.70	762
08 Jul 19	20.75000 -0.05	20.80	20.70	20.80	864
05 Jul 19	20.80000 +0.00	20.80	20.70	20.75	641
04 Jul 19	20.80000 -0.40	20.95	20.70	20.95	3,182
03 Jul 19	21.20000 +0.40	21.20	20.60	20.80	4,906
02 Jul 19	20.80000 +0.10	21.30	20.75	20.75	1,609
01 Jul 19	20.70000 -0.05	21.10	20.70	21.10	518
28 Jun 19	20.75000 -0.35	20.80	20.45	20.80	7,295
27 Jun 19	21.10000 +0.50	21.10	20.60	20.80	1,247
26 Jun 19	20.60000 -0.05	20.70	20.50	20.50	2,014
25 Jun 19	20.65000 -0.05	21.00	20.50	21.00	5,209
24 Jun 19	20.70000 -0.55	21.55	20.70	21.15	8,232
21 Jun 19	21.25000 +0.10	21.80	21.05	21.55	2,891
20 Jun 19	21.15000 -0.05	21.70	21.15	21.25	1,084
19 Jun 19	21.20000 -0.10	21.75	21.20	21.45	1,407
18 Jun 19	21.30000 -0.10	21.55	21.10	21.25	7,312
17 Jun 19	21.40000 +0.30	21.70	21.10	21.35	5,011
14 Jun 19	21.10000 -0.90	21.95	21.10	21.95	2,160
13 Jun 19	22.00000 +0.95	22.00	20.50	21.10	14,023
12 Jun 19	21.05000 +1.35	21.05	20.00	20.00	17,652
11 Jun 19	19.70000 -1.05	20.80	19.50	20.80	16,008
07 Jun 19	20.75000 -0.50	21.60	20.50	21.20	4,882
06 Jun 19	21.25000 -0.55	21.45	20.90	21.35	980
05 Jun 19	21.80000 +0.80	21.80	21.10	21.10	1,682
04 Jun 19	21.00000 -0.55	21.75	20.90	21.55	20,082
03 Jun 19	21.55000 -0.55	22.10	21.55	22.10	1,837
31 May 19	22.10000 -1.00	22.85	22.05	22.70	2,459
30 May 19	23.10000 -0.55	23.10	22.75	23.00	1,301
29 May 19	23.65000 +0.45	23.80	22.30	22.90	11,171
28 May 19	23.20000 +0.45	23.90	22.85	23.25	24,841
27 May 19	22.75000 +1.15	23.90	21.85	21.85	18,195
24 May 19	21.60000 -0.90	22.70	21.60	22.15	2,339
23 May 19	22.50000 +0.30	23.00	22.20	22.20	4,178
22 May 19	22.20000 +0.35	22.20	21.65	22.10	1,550
21 May 19	21.85000 +0.30	22.00	21.55	21.95	2,910
20 May 19	21.55000 -0.15	22.00	21.55	22.00	1,753
17 May 19	21.70000 +0.00	21.95	21.70	21.75	1,017
16 May 19	21.70000 +0.05	22.00	21.55	22.00	2,374
15 May 19	21.65000 -0.20	22.80	21.65	22.10	6,285
14 May 19	21.85000 +0.20	22.25	21.85	22.20	1,768
13 May 19	21.65000 +0.10	22.45	21.55	21.65	3,752
10 May 19	21.55000 -0.10	21.95	21.55	21.90	1,402
09 May 19	21.65000 -0.35	22.40	21.65	22.15	2,364
08 May 19	22.00000 +0.50	22.15	21.50	21.50	2,978
07 May 19	21.50000 -0.10	21.90	21.50	21.90	3,118
06 May 19	21.60000 -0.25	21.90	21.55	21.90	2,645
03 May 19	21.85000 +0.15	22.05	21.80	22.05	4,406
02 May 19	21.70000 -0.05	22.00	21.65	21.65	2,448
30 Apr 19	21.75000 +0.05	22.15	21.70	22.00	792
29 Apr 19	21.70000 -0.20	22.15	21.70	22.15	2,345
26 Apr 19	21.90000 +0.20	22.30	21.65	21.80	6,708
25 Apr 19	21.70000 +0.10	21.80	21.60	21.60	442
24 Apr 19	21.60000 -0.05	21.80	21.55	21.55	1,669
23 Apr 19	21.65000 +0.10	21.90	21.60	21.60	2,399
18 Apr 19	21.55000 -0.35	21.95	21.55	21.80	1,449
17 Apr 19	21.90000 +0.30	21.90	21.60	21.60	1,772
16 Apr 19	21.60000 -0.60	22.40	21.60	22.40	5,551
15 Apr 19	22.20000 +0.55	22.30	21.70	21.70	4,738
12 Apr 19	21.65000 -0.05	21.85	21.60	21.85	2,005
11 Apr 19	21.70000 +0.15	21.85	21.55	21.65	3,618
10 Apr 19	21.55000 -0.15	21.70	21.55	21.60	1,769
09 Apr 19	21.70000 +0.15	21.80	21.45	21.65	4,249
08 Apr 19	21.55000 +0.20	21.85	21.20	21.85	3,348
05 Apr 19	21.35000 -0.90	22.30	21.35	22.25	4,767
04 Apr 19	22.25000 -0.25	22.85	22.25	22.85	9,728
03 Apr 19	22.50000 -0.50	23.20	22.30	23.20	9,695
02 Apr 19	23.00000 +0.00	23.50	22.70	22.85	40,691
01 Apr 19	23.00000 -0.05	23.00	22.65	22.85	1,776
29 Mar 19	23.05000 +0.95	23.20	21.95	22.10	22,387
28 Mar 19	22.10000 +0.60	22.20	21.40	21.40	8,083
27 Mar 19	21.50000 +1.40	21.50	20.40	20.40	5,214
26 Mar 19	20.10000 -0.50	20.75	20.10	20.75	2,076
25 Mar 19	20.60000 -0.95	21.70	20.50	21.70	2,733
22 Mar 19	21.55000 +0.85	21.65	20.80	20.80	3,384
21 Mar 19	20.70000 +0.00	20.95	20.35	20.70	6,285
20 Mar 19	20.70000 -0.15	20.80	20.45	20.80	2,847
19 Mar 19	20.85000 -0.70	21.90	20.75	21.75	15,704
18 Mar 19	21.55000 -0.45	22.00	21.05	22.00	3,346
15 Mar 19	22.00000 +0.00	22.40	22.00	22.20	1,690
14 Mar 19	22.00000 -0.05	22.50	22.00	22.35	4,929
13 Mar 19	22.05000 +0.15	22.25	21.70	22.00	4,381
12 Mar 19	21.90000 +1.00	22.05	21.65	21.75	2,110
11 Mar 19	20.90000 -0.70	22.00	20.90	21.70	8,062
08 Mar 19	21.60000 +0.45	21.60	20.75	21.15	9,651
07 Mar 19	21.15000 -0.50	21.60	21.10	21.60	8,324
06 Mar 19	21.65000 -0.25	22.40	21.60	22.40	10,358
05 Mar 19	21.90000 +0.30	22.35	21.30	22.15	13,114
04 Mar 19	21.60000 +0.85	22.30	21.15	21.90	13,440
01 Mar 19	20.75000 +0.65	20.85	19.98	19.98	8,719
28 Feb 19	20.10000 +0.40	20.15	19.82	19.94	8,629
27 Feb 19	19.70000 +0.16	20.00	19.36	19.84	6,016
26 Feb 19	19.54000 +0.24	19.80	19.20	19.52	8,007
25 Feb 19	19.30000 +0.14	19.72	19.06	19.10	8,886
22 Feb 19	19.16000 -0.02	19.40	19.00	19.40	15,270
21 Feb 19	19.18000 -0.14	19.74	19.18	19.38	8,599
20 Feb 19	19.32000 -0.88	20.25	19.32	20.25	5,843
19 Feb 19	20.20000 -0.35	20.85	20.15	20.85	2,766
18 Feb 19	20.55000 -0.30	21.15	20.20	20.75	6,621
15 Feb 19	20.85000 -0.40	21.55	20.40	21.55	5,529
14 Feb 19	21.25000 +0.25	21.50	20.85	20.85	1,583
13 Feb 19	21.00000 -0.25	21.20	20.75	21.00	3,028
12 Feb 19	21.25000 +0.15	21.40	20.90	21.15	4,343
11 Feb 19	21.10000 +0.60	21.40	20.50	20.70	17,785
08 Feb 19	20.50000 -1.40	21.80	20.10	21.75	10,573
07 Feb 19	21.90000 -0.80	23.25	21.90	23.25	6,290
06 Feb 19	22.70000 -0.10	23.20	22.40	22.65	7,861
05 Feb 19	22.80000 -0.65	23.50	22.45	23.50	12,561
04 Feb 19	23.45000 -0.20	23.95	23.15	23.95	6,083
01 Feb 19	23.65000 +0.15	24.00	23.15	24.00	2,760
31 Jan 19	23.50000 +0.10	23.60	23.00	23.00	3,046
30 Jan 19	23.40000 -0.30	24.00	22.85	24.00	3,860
29 Jan 19	23.70000 -0.15	24.00	23.50	23.80	3,446
28 Jan 19	23.85000 -0.15	24.25	23.55	24.25	6,915
25 Jan 19	24.00000 +0.70	24.10	23.25	23.35	14,309
24 Jan 19	23.30000 +0.10	23.30	22.65	22.80	10,419
23 Jan 19	23.20000 +0.25	23.20	22.60	22.70	13,179
22 Jan 19	22.95000 +0.55	23.10	22.60	22.60	17,294
21 Jan 19	22.40000 -0.60	23.20	22.30	23.10	7,316
18 Jan 19	23.00000 +0.60	23.20	22.20	22.25	14,569
17 Jan 19	22.40000 -0.05	22.60	21.90	22.50	11,010
16 Jan 19	22.45000 -0.05	22.85	22.25	22.25	7,151
15 Jan 19	22.50000 -0.30	23.15	22.25	23.05	9,589
14 Jan 19	22.80000 +0.85	23.10	21.95	22.00	23,937
11 Jan 19	21.95000 +0.10	22.20	21.50	21.95	6,810
10 Jan 19	21.85000 +0.90	21.90	21.25	21.45	13,166
09 Jan 19	20.95000 +0.15	21.45	20.95	21.40	6,179
08 Jan 19	20.80000 -0.15	21.35	20.80	21.00	9,164
07 Jan 19	20.95000 +0.95	21.00	20.20	20.25	15,718
04 Jan 19	20.00000 -0.50	20.30	19.48	20.15	12,450
03 Jan 19	20.50000 +1.42	20.60	18.82	19.38	10,418
02 Jan 19	19.08000 +1.32	19.32	18.06	18.10	11,719
28 Dec 18	17.76000 -0.44	18.26	17.58	18.12	6,500
27 Dec 18	18.20000 +0.96	18.60	17.12	17.12	9,139
21 Dec 18	17.24000 -0.64	18.06	17.24	17.88	6,981
20 Dec 18	17.88000 +0.30	18.18	17.40	17.62	10,768
19 Dec 18	17.58000 -0.02	17.84	17.42	17.54	4,153
18 Dec 18	17.60000 -0.30	18.12	17.40	17.74	6,331
17 Dec 18	17.90000 -0.38	18.36	17.74	18.36	1,983
14 Dec 18	18.28000 +0.28	19.02	17.72	17.72	10,692
13 Dec 18	18.00000 +1.00	18.12	17.04	17.20	8,061
12 Dec 18	17.00000 +0.34	17.00	16.58	16.84	6,218
11 Dec 18	16.66000 -0.40	17.18	16.66	16.78	5,449
10 Dec 18	17.06000 -0.46	17.88	16.62	17.52	8,819
07 Dec 18	17.52000 -0.14	17.80	17.50	17.68	7,345
06 Dec 18	17.66000 +0.06	17.90	17.36	17.90	7,540
05 Dec 18	17.60000 -0.68	18.48	17.04	18.48	28,210
04 Dec 18	18.28000 +0.30	18.76	17.78	17.78	11,168
03 Dec 18	17.98000 -1.16	19.22	17.56	19.22	14,940
30 Nov 18	19.14000 +0.06	19.24	19.02	19.08	6,186
29 Nov 18	19.08000 -0.40	19.90	18.88	19.54	15,949
28 Nov 18	19.48000 +0.02	19.60	19.14	19.40	8,524
27 Nov 18	19.46000 -0.18	20.30	18.82	19.60	34,562
26 Nov 18	19.64000 +1.14	19.78	18.50	18.50	21,123
23 Nov 18	18.50000 +1.50	18.50	17.00	17.14	27,071
22 Nov 18	17.00000 +0.64	17.00	16.40	16.40	11,752
21 Nov 18	16.36000 -0.24	16.54	16.30	16.44	4,052
20 Nov 18	16.60000 +0.10	16.64	16.18	16.54	11,682
19 Nov 18	16.50000 +0.14	16.62	16.12	16.62	8,242
16 Nov 18	16.36000 -0.02	16.66	16.24	16.66	10,140
15 Nov 18	16.38000 -0.12	16.72	16.24	16.54	9,147
14 Nov 18	16.50000 -0.36	16.90	16.28	16.64	13,311
13 Nov 18	16.86000 +0.00	16.86	16.60	16.80	9,814
12 Nov 18	16.86000 +0.46	17.00	16.30	16.38	13,538
09 Nov 18	16.40000 +0.64	16.40	15.70	15.80	8,030
08 Nov 18	15.76000 +0.00	15.94	15.50	15.94	5,900
07 Nov 18	15.76000 -0.08	16.02	15.64	16.02	11,361
06 Nov 18	15.84000 +0.64	15.90	15.28	15.32	9,762
05 Nov 18	15.20000 -0.26	15.62	14.90	15.62	19,025
02 Nov 18	15.46000 -0.28	16.02	15.46	15.86	15,369
01 Nov 18	15.74000 -0.06	16.00	15.70	15.80	8,911
31 Oct 18	15.80000 +0.40	16.00	15.60	15.84	4,523
30 Oct 18	15.40000 +0.40	15.60	14.94	15.06	16,036
29 Oct 18	15.00000 +0.00	15.14	14.96	15.00	12,789
26 Oct 18	15.00000 -0.06	15.02	14.82	14.82	8,705
25 Oct 18	15.06000 -0.16	15.22	14.80	15.22	10,700
24 Oct 18	15.22000 +0.16	15.24	15.00	15.24	10,244
23 Oct 18	15.06000 -0.66	15.78	15.00	15.78	12,719
22 Oct 18	15.72000 +0.34	15.90	15.54	15.54	9,946
19 Oct 18	15.38000 +0.54	15.38	14.78	15.00	28,090
18 Oct 18	14.84000 -0.34	15.10	14.82	15.10	16,326
17 Oct 18	15.18000 -0.16	15.62	15.04	15.42	18,515
16 Oct 18	15.34000 -0.02	15.42	15.06	15.16	15,390
15 Oct 18	15.36000 -0.64	16.06	14.62	16.00	19,794
12 Oct 18	16.00000 -0.12	16.38	15.54	16.12	16,842
11 Oct 18	16.12000 -0.88	16.78	15.60	16.52	14,397
10 Oct 18	17.00000 -0.68	17.50	17.00	17.50	4,985
09 Oct 18	17.68000 +0.50	17.68	16.98	17.02	3,895
08 Oct 18	17.18000 -0.20	17.54	17.00	17.54	2,437
05 Oct 18	17.38000 -0.32	17.86	17.26	17.82	5,024
04 Oct 18	17.70000 -0.52	18.24	17.62	18.24	5,209
02 Oct 18	18.22000 +0.06	18.22	18.00	18.00	6,547
01 Oct 18	18.16000 +0.04	18.32	18.04	18.24	3,308
28 Sep 18	18.12000 -0.22	18.56	18.02	18.56	7,427
27 Sep 18	18.34000 +0.44	18.40	17.74	17.90	5,088
26 Sep 18	17.90000 +0.24	17.90	17.54	17.54	6,513
25 Sep 18	17.66000 +0.00	17.76	17.30	17.48	4,922
24 Sep 18	17.66000 -0.40	17.96	17.38	17.78	6,373
21 Sep 18	18.06000 +0.90	18.06	17.30	17.40	12,969
20 Sep 18	17.16000 +0.10	17.36	16.96	17.04	3,179
19 Sep 18	17.06000 -0.30	17.46	16.98	17.38	7,362
18 Sep 18	17.36000 +0.06	17.48	17.24	17.24	1,670
17 Sep 18	17.30000 -0.08	17.38	17.18	17.18	1,875
14 Sep 18	17.38000 +0.10	17.82	17.22	17.22	5,603
13 Sep 18	17.28000 -0.02	17.46	17.08	17.30	5,813
12 Sep 18	17.30000 +0.20	17.36	17.00	17.34	5,242
11 Sep 18	17.10000 -0.26	17.72	17.10	17.58	9,613
10 Sep 18	17.36000 +0.62	17.36	16.70	16.72	10,260
07 Sep 18	16.74000 -0.84	17.66	16.64	17.56	14,966
06 Sep 18	17.58000 -0.32	17.90	17.50	17.90	5,339
05 Sep 18	17.90000 -0.30	18.44	17.90	18.38	8,849
04 Sep 18	18.20000 -0.14	18.68	18.14	18.30	10,962
03 Sep 18	18.34000 -0.18	18.68	18.26	18.42	10,211
31 Aug 18	18.52000 +0.00	19.00	18.26	18.26	10,721
30 Aug 18	18.52000 +0.10	18.70	18.30	18.42	5,505
29 Aug 18	18.42000 +0.20	18.68	18.26	18.26	8,687
28 Aug 18	18.22000 +0.08	18.28	18.20	18.28	4,326
27 Aug 18	18.14000 -0.10	18.40	18.08	18.30	6,460
24 Aug 18	18.24000 +0.12	18.42	18.24	18.42	5,908
23 Aug 18	18.12000 +0.12	18.22	17.90	18.12	9,083
22 Aug 18	18.00000 +0.32	18.10	17.40	17.62	17,564
21 Aug 18	17.68000 -0.88	18.60	17.66	18.56	15,485
20 Aug 18	18.56000 -0.14	18.88	18.56	18.76	8,820
17 Aug 18	18.70000 -0.48	19.18	18.64	19.18	18,531
16 Aug 18	19.18000 -0.82	19.74	19.18	19.74	22,346
15 Aug 18	20.00000 -0.10	20.10	19.46	19.74	25,097
14 Aug 18	20.10000 +0.00	20.35	19.92	20.35	6,715
13 Aug 18	20.10000 +0.10	20.25	19.92	20.05	3,179
10 Aug 18	20.00000 -0.05	20.10	19.90	20.00	13,892
09 Aug 18	20.05000 -0.35	20.65	20.00	20.65	11,493
08 Aug 18	20.40000 +0.40	20.40	19.72	20.05	32,402
07 Aug 18	20.00000 +0.00	20.30	19.94	19.94	11,080
06 Aug 18	20.00000 +0.18	20.15	19.62	19.78	7,329
03 Aug 18	19.82000 -0.18	20.20	19.74	20.00	15,821
02 Aug 18	20.00000 -0.45	20.50	19.90	20.50	36,070
01 Aug 18	20.45000 -0.05	20.75	20.35	20.55	7,120
31 Jul 18	20.50000 +0.20	20.60	20.25	20.30	8,233
30 Jul 18	20.30000 +0.52	20.50	19.80	19.80	12,145
27 Jul 18	19.78000 +0.24	20.05	19.66	19.66	12,166
26 Jul 18	19.54000 -0.36	19.94	19.54	19.94	16,391
25 Jul 18	19.90000 +0.72	19.90	19.18	19.18	9,989
24 Jul 18	19.18000 +0.18	19.28	18.62	19.12	22,933
23 Jul 18	19.00000 -1.10	20.25	18.20	20.00	90,232
20 Jul 18	20.10000 -0.40	20.85	20.00	20.85	11,942
19 Jul 18	20.50000 +0.00	20.55	20.25	20.50	4,461
18 Jul 18	20.50000 -0.10	20.80	20.45	20.80	8,512
17 Jul 18	20.60000 -0.10	20.80	20.50	20.65	2,025
16 Jul 18	20.70000 +0.20	20.80	20.60	20.70	5,674
13 Jul 18	20.50000 +0.05	20.95	20.45	20.45	6,447
12 Jul 18	20.45000 -0.65	21.65	20.45	21.50	32,938
11 Jul 18	21.10000 -0.25	21.30	20.90	21.25	7,475
10 Jul 18	21.35000 +0.25	21.85	21.20	21.30	7,729
09 Jul 18	21.10000 -0.45	21.70	21.00	21.70	12,029
06 Jul 18	21.55000 -0.20	22.00	21.50	21.70	4,382
05 Jul 18	21.75000 -0.25	22.00	21.75	22.00	13,486
04 Jul 18	22.00000 -0.10	22.30	21.80	22.30	4,995
03 Jul 18	22.10000 +0.45	22.25	21.75	21.85	6,325
02 Jul 18	21.65000 +0.05	21.65	21.30	21.35	7,337
29 Jun 18	21.60000 +0.10	21.85	21.05	21.60	9,570
28 Jun 18	21.50000 -1.50	23.00	20.95	23.00	21,401
27 Jun 18	23.00000 -1.00	24.10	22.60	24.10	40,271
26 Jun 18	24.00000 -0.15	24.20	24.00	24.05	9,330
25 Jun 18	24.15000 -0.90	25.35	24.05	25.35	6,963
22 Jun 18	25.05000 +0.25	25.05	24.00	25.00	8,086
21 Jun 18	24.80000 -0.15	25.05	24.50	24.80	7,268
20 Jun 18	24.95000 +0.45	24.95	24.40	24.80	5,817
19 Jun 18	24.50000 -0.10	24.70	24.30	24.55	5,559
18 Jun 18	24.60000 -0.40	24.95	24.20	24.95	7,450
15 Jun 18	25.00000 -0.40	25.65	25.00	25.65	8,994
14 Jun 18	25.40000 +0.20	25.60	25.00	25.25	9,856
13 Jun 18	25.20000 +0.45	25.25	24.30	25.00	8,538
12 Jun 18	24.75000 +0.75	24.75	23.80	23.95	24,051
11 Jun 18	24.00000 -0.10	24.20	23.55	23.95	13,538
08 Jun 18	24.10000 -0.25	24.50	23.75	24.50	7,075
07 Jun 18	24.35000 -0.65	24.95	24.35	24.95	8,770
06 Jun 18	25.00000 +0.00	25.40	24.70	24.95	7,844
05 Jun 18	25.00000 -0.45	25.65	24.00	25.65	30,607
04 Jun 18	25.45000 +0.05	25.55	25.25	25.25	6,452
01 Jun 18	25.40000 +0.30	25.45	25.10	25.30	6,229
31 May 18	25.10000 -0.40	25.30	24.75	24.75	11,650
30 May 18	25.50000 +0.00	25.80	25.40	25.75	10,167
29 May 18	25.50000 +0.10	26.30	25.40	25.50	18,799
28 May 18	25.40000 -0.10	25.80	25.40	25.60	21,816
25 May 18	25.50000 +0.00	25.80	25.35	25.55	12,578
24 May 18	25.50000 -0.20	25.75	25.45	25.65	5,418
23 May 18	25.70000 +0.10	25.80	25.35	25.75	13,554
22 May 18	25.60000 +0.20	26.00	25.45	25.55	17,630
18 May 18	25.40000 -0.30	25.80	25.30	25.80	16,029
17 May 18	25.70000 -0.10	26.05	25.55	26.00	10,287
16 May 18	25.80000 +0.20	25.90	25.40	25.75	15,031
15 May 18	25.60000 -0.65	25.90	25.35	25.90	68,990
14 May 18	26.25000 +0.45	26.25	25.85	25.85	7,692
11 May 18	25.80000 +0.00	26.10	25.60	26.00	13,018
10 May 18	25.80000 -0.40	26.20	25.80	26.15	5,773
09 May 18	26.20000 +1.50	26.45	25.40	25.55	26,288
08 May 18	24.70000 -0.10	25.15	24.70	24.75	8,062
07 May 18	24.80000 +0.20	25.00	24.50	24.50	2,275
04 May 18	24.60000 -0.40	25.35	24.50	25.20	10,833
03 May 18	25.00000 +0.25	25.70	24.70	24.75	6,997
02 May 18	24.75000 +0.45	24.90	24.45	24.45	6,348
30 Apr 18	24.30000 +0.25	24.50	24.15	24.30	7,059
27 Apr 18	24.05000 +0.20	24.20	23.80	23.85	2,198
26 Apr 18	23.85000 -0.10	24.10	23.85	23.95	944
25 Apr 18	23.95000 +0.05	24.10	23.80	23.90	4,732
24 Apr 18	23.90000 -0.05	24.25	23.70	23.95	8,180
23 Apr 18	23.95000 -0.10	24.10	23.80	23.85	3,683
20 Apr 18	24.05000 +0.05	24.10	23.65	24.05	4,202
19 Apr 18	24.00000 +0.50	24.00	23.50	23.50	6,812
18 Apr 18	23.50000 -0.30	23.90	23.50	23.90	2,934
17 Apr 18	23.80000 +0.15	23.85	23.60	23.60	2,650
16 Apr 18	23.65000 +0.05	23.85	23.50	23.80	6,940
13 Apr 18	23.60000 -0.50	24.05	23.40	24.05	4,721
12 Apr 18	24.10000 +0.40	24.10	23.55	23.60	3,018
11 Apr 18	23.70000 +0.15	23.70	23.50	23.70	8,297
10 Apr 18	23.55000 -0.45	24.35	23.50	24.35	17,327
09 Apr 18	24.00000 +0.20	24.10	23.80	23.85	6,717
06 Apr 18	23.80000 -0.70	24.45	23.60	24.45	3,875
05 Apr 18	24.50000 +0.85	24.50	23.90	24.15	8,024
04 Apr 18	23.65000 -0.75	24.25	23.50	24.00	4,761
03 Apr 18	24.40000 +0.45	24.45	24.10	24.40	6,946
29 Mar 18	23.95000 -0.20	24.30	23.95	24.05	7,683
28 Mar 18	24.15000 -0.15	24.45	23.85	24.45	14,739
27 Mar 18	24.30000 +0.85	25.15	24.15	24.60	25,619
26 Mar 18	23.45000 +0.70	24.20	23.00	23.00	19,705
23 Mar 18	22.75000 -0.35	23.30	22.60	22.70	45,869
22 Mar 18	23.10000 -1.40	24.35	22.95	24.35	62,385
21 Mar 18	24.50000 -1.05	25.50	24.30	25.50	19,807
20 Mar 18	25.55000 -0.45	26.30	25.20	26.30	17,834
19 Mar 18	26.00000 -0.50	27.50	25.85	26.40	16,068
16 Mar 18	26.50000 +0.00	26.65	26.35	26.50	4,204
15 Mar 18	26.50000 +0.35	26.55	26.15	26.20	6,215
14 Mar 18	26.15000 -0.85	27.00	26.05	26.50	21,460
13 Mar 18	27.00000 -0.90	28.00	27.00	27.90	16,135
12 Mar 18	27.90000 -0.05	28.30	27.85	28.30	4,386
09 Mar 18	27.95000 -0.25	28.30	27.55	28.30	6,566
08 Mar 18	28.20000 +0.65	28.40	27.55	27.60	4,260
07 Mar 18	27.55000 -0.05	27.65	27.45	27.55	2,633
06 Mar 18	27.60000 +0.05	27.80	27.55	27.75	798
05 Mar 18	27.55000 -0.15	28.25	26.80	26.80	8,600
02 Mar 18	27.70000 -1.30	28.70	27.40	28.65	7,141
01 Mar 18	29.00000 -0.60	29.70	29.00	29.60	6,039
28 Feb 18	29.60000 +0.85	29.75	28.85	28.85	6,831
27 Feb 18	28.75000 +0.00	29.40	28.75	28.80	20,377
26 Feb 18	28.75000 -0.05	29.00	28.65	28.65	6,180
23 Feb 18	28.80000 +0.40	28.95	28.15	28.20	6,283
22 Feb 18	28.40000 +0.40	28.90	27.75	27.75	8,498
21 Feb 18	28.00000 -0.25	28.40	27.05	28.25	7,878
20 Feb 18	28.25000 +0.05	28.45	28.20	28.20	617
19 Feb 18	28.20000 -0.15	28.40	27.50	28.35	6,013
16 Feb 18	28.35000 +1.05	28.35	27.15	27.45	5,784
15 Feb 18	27.30000 +0.60	28.00	27.00	27.05	35,163
14 Feb 18	26.70000 -0.40	27.00	26.70	27.00	1,874
13 Feb 18	27.10000 -0.25	27.55	27.10	27.40	3,808
12 Feb 18	27.35000 +0.65	27.65	27.20	27.20	3,230
09 Feb 18	26.70000 -0.40	27.40	26.70	27.15	5,527
08 Feb 18	27.10000 -1.40	28.65	27.10	28.45	4,692
07 Feb 18	28.50000 +2.30	28.50	26.55	26.55	9,543
06 Feb 18	26.20000 -0.90	27.00	26.05	26.70	11,268
05 Feb 18	27.10000 -0.50	27.85	26.80	27.85	7,414
02 Feb 18	27.60000 -0.55	28.10	27.60	28.10	3,722
01 Feb 18	28.15000 -0.35	28.65	28.00	28.60	3,780
31 Jan 18	28.50000 -0.25	28.60	28.00	28.60	8,992
30 Jan 18	28.75000 -0.25	29.35	28.75	29.35	4,418
29 Jan 18	29.00000 -0.20	29.25	28.85	29.00	5,756
26 Jan 18	29.20000 +0.00	29.25	29.00	29.00	2,599
25 Jan 18	29.20000 -0.05	29.30	29.00	29.10	3,982
24 Jan 18	29.25000 -0.30	29.95	29.25	29.75	4,858
23 Jan 18	29.55000 +0.30	30.00	29.30	29.30	11,628
22 Jan 18	29.25000 -0.25	29.60	29.20	29.50	4,238
19 Jan 18	29.50000 +0.15	30.00	29.35	29.35	11,492
18 Jan 18	29.35000 +0.35	29.50	28.95	29.05	2,820
17 Jan 18	29.00000 -0.05	29.00	28.60	29.00	5,398
16 Jan 18	29.05000 +0.00	29.90	28.75	29.55	6,942
15 Jan 18	29.05000 +0.20	29.15	28.60	29.15	6,439
12 Jan 18	28.85000 +0.30	28.90	28.55	28.60	2,835
11 Jan 18	28.55000 +0.10	28.90	28.30	28.45	12,938
10 Jan 18	28.45000 -0.75	29.35	28.45	29.35	7,161
09 Jan 18	29.20000 +0.65	29.25	28.60	28.60	6,792
08 Jan 18	28.55000 +0.05	29.20	28.55	29.05	11,801
05 Jan 18	28.50000 +0.30	28.65	28.00	28.45	6,703
04 Jan 18	28.20000 +0.60	29.00	27.85	27.85	11,098
03 Jan 18	27.60000 +0.50	27.80	27.10	27.10	1,725
02 Jan 18	27.10000 -0.79	28.35	27.10	27.95	6,328
29 Dec 17	27.89000 +0.29	27.89	27.15	27.66	5,649
28 Dec 17	27.60000 +0.10	27.86	27.55	27.58	4,190
27 Dec 17	27.50500 -0.10	27.69	27.40	27.69	6,293
22 Dec 17	27.60500 -0.14	27.86	27.50	27.86	6,062
21 Dec 17	27.74500 +0.14	27.86	27.60	27.85	1,975
20 Dec 17	27.60500 -0.92	28.88	27.60	28.88	21,791
19 Dec 17	28.52000 +0.72	28.55	27.60	27.60	11,390
18 Dec 17	27.80000 +0.62	28.16	27.20	27.20	18,123
15 Dec 17	27.18000 +0.11	27.40	27.00	27.10	15,395
14 Dec 17	27.06500 -0.25	27.45	27.07	27.13	6,228
13 Dec 17	27.32000 -0.03	27.35	27.10	27.34	7,565
12 Dec 17	27.35000 +0.17	27.56	27.08	27.08	8,706
11 Dec 17	27.18000 -0.17	27.67	27.00	27.67	44,985
08 Dec 17	27.35500 -0.13	27.93	27.33	27.50	9,036
07 Dec 17	27.48000 +0.39	27.56	27.00	27.20	12,891
06 Dec 17	27.09000 -0.41	27.41	27.00	27.39	16,047
05 Dec 17	27.50000 +0.15	27.53	27.33	27.33	16,299
04 Dec 17	27.35000 -0.17	27.90	27.32	27.60	15,721
01 Dec 17	27.52000 +0.19	27.59	27.06	27.56	7,202
30 Nov 17	27.32500 +0.25	27.40	26.96	27.10	37,758
29 Nov 17	27.08000 -0.39	27.60	27.00	27.60	12,324
28 Nov 17	27.47000 -0.02	27.72	27.10	27.72	8,407
27 Nov 17	27.48500 -0.73	28.26	27.38	28.25	11,347
24 Nov 17	28.22000 +1.22	28.40	26.97	26.97	20,844
23 Nov 17	27.00500 -0.50	27.33	26.95	27.33	14,058
22 Nov 17	27.50500 +0.31	27.64	26.95	27.20	43,459
21 Nov 17	27.19500 -0.01	27.20	26.80	27.20	20,174
20 Nov 17	27.20000 +0.57	27.28	26.75	26.91	23,101
17 Nov 17	26.63500 -0.16	27.45	26.56	26.80	22,619
16 Nov 17	26.79000 +0.37	26.80	26.00	26.73	26,833
15 Nov 17	26.42000 -2.25	28.62	26.21	28.62	33,249
14 Nov 17	28.66500 +1.87	28.67	26.95	26.95	25,465
13 Nov 17	26.80000 -1.93	28.90	26.68	28.90	46,342
10 Nov 17	28.73000 -0.22	29.40	28.73	28.81	16,848
09 Nov 17	28.95000 -1.76	30.77	28.95	30.76	35,652
08 Nov 17	30.71000 -0.37	31.05	30.71	30.88	8,280
07 Nov 17	31.07500 -0.03	31.30	30.81	30.92	4,022
06 Nov 17	31.10500 +0.56	31.20	30.50	30.50	9,962
03 Nov 17	30.54500 -0.01	30.82	30.49	30.65	6,844
02 Nov 17	30.55500 +0.01	31.00	30.50	30.81	12,079
01 Nov 17	30.54000 +0.01	31.00	30.54	31.00	4,835
30 Oct 17	30.53500 +0.03	30.86	30.53	30.68	12,257
27 Oct 17	30.50000 +0.04	30.92	30.41	30.41	7,725
26 Oct 17	30.46000 -0.03	30.65	30.45	30.57	2,151
25 Oct 17	30.48500 -0.01	30.69	30.36	30.60	8,714
24 Oct 17	30.50000 -0.15	30.80	30.50	30.65	6,162
23 Oct 17	30.65000 -0.01	30.80	30.55	30.64	16,482
20 Oct 17	30.66000 +0.13	31.03	30.50	30.50	8,471
19 Oct 17	30.53000 -0.48	31.00	30.37	31.00	8,134
18 Oct 17	31.01000 +0.71	31.27	30.26	30.48	10,423
17 Oct 17	30.30000 -0.57	30.91	30.24	30.87	11,996
16 Oct 17	30.87000 -0.59	31.39	30.75	31.33	11,085
13 Oct 17	31.46000 +0.14	31.75	31.06	31.06	8,531
12 Oct 17	31.32000 +0.24	31.42	31.00	31.19	8,074
11 Oct 17	31.07500 +0.86	31.41	30.10	30.10	13,414
10 Oct 17	30.22000 -0.47	30.70	30.22	30.64	11,583
09 Oct 17	30.69000 -0.75	31.62	30.64	31.62	13,153
06 Oct 17	31.44000 +0.36	31.58	31.00	31.00	10,398
05 Oct 17	31.08000 +0.00	31.24	31.00	31.08	6,981
04 Oct 17	31.08500 -0.22	31.56	31.00	31.30	15,583
02 Oct 17	31.30000 -1.37	32.97	31.30	32.42	12,520
29 Sep 17	32.67000 +1.84	33.00	30.86	30.86	38,925
28 Sep 17	30.82500 +0.25	30.91	30.08	30.78	24,436
27 Sep 17	30.58000 -0.67	31.31	30.44	31.25	22,280
26 Sep 17	31.25500 +1.17	31.42	30.07	30.30	35,063
25 Sep 17	30.08000 +0.92	30.15	28.82	29.60	44,382
22 Sep 17	29.16000 +0.10	30.00	28.70	29.00	64,212
21 Sep 17	29.06000 -0.19	29.38	28.49	28.98	52,417
20 Sep 17	29.25000 -1.80	31.50	29.10	31.45	62,465
19 Sep 17	31.04500 -1.05	32.36	31.05	32.00	41,030
18 Sep 17	32.10000 -1.97	33.35	30.93	33.35	37,069
15 Sep 17	34.07000 -0.08	34.24	34.02	34.15	3,658
14 Sep 17	34.15000 +0.00	34.40	34.06	34.40	2,149
13 Sep 17	34.15000 -0.13	34.37	34.05	34.22	4,167
12 Sep 17	34.27500 +0.28	34.50	33.70	33.95	8,714
11 Sep 17	33.99000 -0.11	34.08	33.66	34.02	3,452
08 Sep 17	34.10500 -0.05	34.22	33.77	34.15	2,929
07 Sep 17	34.15000 -0.23	34.28	34.00	34.28	2,134
06 Sep 17	34.38500 +0.23	34.45	34.02	34.02	4,497
05 Sep 17	34.15000 +0.00	34.40	33.80	34.40	7,386
04 Sep 17	34.15000 -0.06	34.20	33.90	34.15	2,832
01 Sep 17	34.21500 +0.17	34.99	33.84	33.99	15,583
31 Aug 17	34.05000 +0.05	34.19	33.74	34.17	6,112
30 Aug 17	34.00000 +0.10	34.19	33.95	34.07	3,770
29 Aug 17	33.90500 -0.10	34.29	33.77	34.17	9,171
28 Aug 17	34.00000 -0.05	34.27	33.85	34.10	8,554
25 Aug 17	34.05000 -0.41	34.46	33.90	34.46	10,357
24 Aug 17	34.45500 +0.86	34.46	33.60	33.74	11,955
23 Aug 17	33.60000 +0.20	33.85	33.40	33.68	15,987
22 Aug 17	33.40000 +0.14	33.69	33.25	33.42	17,419
21 Aug 17	33.26000 -0.09	33.46	33.26	33.40	10,015
18 Aug 17	33.35000 +0.05	33.66	33.25	33.29	4,429
17 Aug 17	33.30000 -0.01	33.49	33.25	33.48	9,267
16 Aug 17	33.30500 -0.18	33.79	33.31	33.41	3,286
15 Aug 17	33.48500 -0.17	33.98	33.49	33.98	6,485
14 Aug 17	33.65000 +0.16	33.83	33.25	33.25	7,389
11 Aug 17	33.49000 -0.26	33.83	33.29	33.83	3,182
10 Aug 17	33.75000 +0.12	34.00	33.53	33.80	10,387
09 Aug 17	33.63000 +0.24	33.74	33.26	33.28	15,555
08 Aug 17	33.39000 +0.00	33.39	33.25	33.25	4,377
07 Aug 17	33.39000 -0.01	33.39	33.21	33.36	8,024
04 Aug 17	33.40000 +0.00	33.51	33.29	33.51	4,524
03 Aug 17	33.40000 +0.00	33.54	33.21	33.40	9,351
02 Aug 17	33.40000 +0.00	33.49	33.33	33.38	19,454
01 Aug 17	33.40000 +0.00	33.40	33.00	33.40	7,825
31 Jul 17	33.40000 +0.71	33.76	32.83	32.95	8,454
28 Jul 17	32.69000 -1.61	34.55	31.72	34.55	42,197
27 Jul 17	34.30000 -1.09	35.76	34.12	35.60	12,368
26 Jul 17	35.39000 -0.16	35.81	35.39	35.42	5,619
25 Jul 17	35.55000 +0.05	35.95	35.44	35.50	5,774
24 Jul 17	35.50000 +0.24	35.50	34.90	35.40	7,506
21 Jul 17	35.25500 -0.47	35.95	35.01	35.81	6,203
20 Jul 17	35.72000 -0.21	36.19	35.42	35.58	7,035
19 Jul 17	35.93000 -0.06	36.19	35.21	35.80	5,582
18 Jul 17	35.99000 +0.07	35.99	35.60	35.80	5,162
17 Jul 17	35.92500 +0.67	35.99	35.25	35.25	5,191
14 Jul 17	35.25000 +0.47	35.41	34.58	34.78	9,045
13 Jul 17	34.78000 -0.02	34.78	34.38	34.45	8,330
12 Jul 17	34.80000 +0.10	34.83	34.31	34.70	10,238
11 Jul 17	34.70000 -0.10	34.83	34.53	34.80	8,368
10 Jul 17	34.80000 +0.10	34.83	34.40	34.53	12,906
07 Jul 17	34.70000 -0.30	35.13	34.46	35.00	13,188
06 Jul 17	35.00000 +0.26	35.00	34.51	34.51	6,004
05 Jul 17	34.74500 +0.33	34.75	34.17	34.50	14,149
04 Jul 17	34.41000 +0.57	34.41	33.65	33.85	15,810
03 Jul 17	33.84000 -0.40	34.80	33.80	34.53	6,091
30 Jun 17	34.23500 +0.07	34.50	33.90	34.00	7,007
29 Jun 17	34.16500 -0.19	34.46	33.88	34.01	7,928
28 Jun 17	34.35500 -0.55	35.19	34.00	34.97	12,680
27 Jun 17	34.90000 -0.40	35.71	34.80	35.71	7,343
26 Jun 17	35.30000 +0.20	35.59	35.17	35.25	11,068
23 Jun 17	35.10000 -1.15	36.53	35.01	36.00	21,667
22 Jun 17	36.25000 -0.25	36.94	35.65	36.10	19,413
21 Jun 17	36.50000 +1.76	37.60	34.97	34.98	30,898
20 Jun 17	34.74500 -33.31	35.50	34.04	34.32	13,515
19 Jun 17	68.05000 +0.44	68.05	67.03	67.69	7,172
16 Jun 17	67.61000 +0.58	67.61	67.00	67.39	4,922
15 Jun 17	67.03000 -0.67	67.75	66.78	67.75	7,866
14 Jun 17	67.70000 +0.45	67.80	67.00	67.79	7,496
13 Jun 17	67.25000 -0.05	67.49	66.80	67.06	13,834
12 Jun 17	67.30000 -0.10	67.98	66.90	67.98	6,864
09 Jun 17	67.40000 -0.52	67.80	67.21	67.80	13,172
08 Jun 17	67.92000 +0.32	68.44	66.88	67.20	11,552
07 Jun 17	67.60000 -2.96	70.52	66.80	70.30	26,882
06 Jun 17	70.56000 -0.94	71.70	70.55	70.88	11,176
02 Jun 17	71.50000 +0.50	71.50	70.55	70.82	9,402
01 Jun 17	71.00000 +0.57	71.00	70.15	70.40	8,482
31 May 17	70.43000 +0.27	70.50	69.36	70.50	10,078
30 May 17	70.16000 -0.12	70.80	69.72	70.80	9,522
29 May 17	70.28000 +1.47	70.56	69.00	69.00	6,808
26 May 17	68.81000 -0.70	70.72	68.12	69.66	6,876
25 May 17	69.51000 -1.70	69.93	69.00	69.39	7,874
24 May 17	71.21000 -0.01	71.85	70.96	71.57	12,658
23 May 17	71.22000 +0.09	71.49	70.37	71.00	21,820
22 May 17	71.13000 +1.13	71.13	70.00	70.50	17,532
19 May 17	70.00000 +0.91	70.80	69.48	69.48	16,670
18 May 17	69.09000 -1.41	70.99	69.09	70.97	33,856
17 May 17	70.50000 -0.45	70.90	70.48	70.90	10,242
16 May 17	70.95000 +0.30	71.00	70.20	70.50	19,964
15 May 17	70.65000 -0.75	71.80	70.60	71.80	18,570
12 May 17	71.40000 +0.59	71.85	70.80	70.81	8,152
11 May 17	70.81000 -0.19	71.30	70.58	71.00	7,548
10 May 17	71.00000 +0.00	71.50	70.58	71.47	14,172
09 May 17	71.00000 -0.22	71.83	70.69	71.83	16,892
08 May 17	71.22000 -0.48	72.00	71.17	72.00	18,214
05 May 17	71.70000 +0.63	71.70	70.96	71.07	12,758
04 May 17	71.07000 -0.33	71.60	70.97	71.60	12,140
03 May 17	71.40000 +0.60	71.49	70.70	71.05	9,070
02 May 17	70.80000 -0.21	72.20	70.68	71.85	30,176
28 Apr 17	71.01000 +0.21	71.59	70.55	71.00	7,652
27 Apr 17	70.80000 -0.38	71.60	70.00	71.60	8,982
26 Apr 17	71.18000 +1.26	71.35	69.62	69.80	8,920
25 Apr 17	69.92000 -0.08	70.66	69.33	70.00	13,868
24 Apr 17	70.00000 +1.74	70.00	68.76	69.00	13,098
21 Apr 17	68.26000 +0.01	68.29	67.05	67.94	10,388
20 Apr 17	68.25000 +1.35	68.47	66.00	66.99	19,296
19 Apr 17	66.90000 +0.45	67.02	65.97	66.74	32,592
18 Apr 17	66.45000 +0.50	67.30	65.61	66.50	43,738
13 Apr 17	65.95000 +0.15	66.40	65.68	66.40	16,172
12 Apr 17	65.80000 +0.30	66.30	65.42	65.88	19,874
11 Apr 17	65.50000 -0.50	65.80	65.00	65.30	11,078
10 Apr 17	66.00000 +0.20	66.00	65.63	66.00	11,880
07 Apr 17	65.80000 +0.71	65.80	64.95	65.20	11,238
06 Apr 17	65.09000 -0.11	65.74	64.80	65.05	12,324
05 Apr 17	65.20000 -1.71	66.86	64.24	66.70	21,478
04 Apr 17	66.91000 -0.02	67.40	66.71	67.35	6,954
03 Apr 17	66.93000 -0.37	67.75	66.12	67.60	18,610
31 Mar 17	67.30000 +1.74	67.30	64.82	64.82	16,854
30 Mar 17	65.56000 -0.36	66.50	65.00	66.00	13,434
29 Mar 17	65.92000 +1.22	66.96	63.99	65.30	40,360
28 Mar 17	64.70000 +3.21	65.41	61.00	61.00	40,460
27 Mar 17	61.49000 -1.46	63.41	61.49	63.00	21,244
24 Mar 17	62.95000 +0.53	63.00	62.15	62.63	8,406
23 Mar 17	62.42000 +1.01	62.42	61.13	61.13	7,418
22 Mar 17	61.41000 -1.13	62.44	61.41	62.44	8,500
21 Mar 17	62.54000 -0.46	63.00	62.31	63.00	9,730
20 Mar 17	63.00000 +0.03	63.70	62.72	63.70	7,598
17 Mar 17	62.97000 +0.45	63.20	62.30	62.51	9,146
16 Mar 17	62.52000 -0.03	63.00	62.50	63.00	6,264
15 Mar 17	62.55000 -0.18	62.95	62.00	62.50	9,020
14 Mar 17	62.73000 -0.57	63.70	62.51	63.70	19,376
13 Mar 17	63.30000 +0.82	63.62	62.40	62.50	17,722
10 Mar 17	62.48000 -0.47	63.00	61.91	63.00	32,990
09 Mar 17	62.95000 +0.48	62.95	61.49	62.49	21,448
08 Mar 17	62.47000 +1.08	62.99	61.22	61.44	29,034
07 Mar 17	61.39000 +0.00	61.90	60.82	61.50	20,954
06 Mar 17	61.39000 -0.61	62.00	61.33	62.00	13,356
03 Mar 17	62.00000 +0.00	62.31	61.70	62.25	14,864
02 Mar 17	62.00000 -0.10	62.65	61.69	62.40	12,608
01 Mar 17	62.10000 -0.59	63.00	62.06	62.74	17,224
28 Feb 17	62.69000 -0.34	63.21	62.53	63.00	14,628
27 Feb 17	63.03000 +2.42	63.17	61.00	61.10	15,452
24 Feb 17	60.61000 -0.99	63.00	60.33	61.95	36,472
23 Feb 17	61.60000 -1.30	63.00	61.60	63.00	19,958
22 Feb 17	62.90000 +1.45	62.90	61.36	61.36	36,002
21 Feb 17	61.45000 +1.15	61.45	60.41	60.51	22,488
20 Feb 17	60.30000 +0.30	60.74	59.92	60.30	39,558
17 Feb 17	60.00000 +0.30	60.18	59.30	59.60	35,722
16 Feb 17	59.70000 -0.05	60.20	59.65	60.00	23,106
15 Feb 17	59.75000 -1.24	60.44	58.72	59.99	64,744
14 Feb 17	60.99000 -0.51	61.89	60.51	61.89	24,152
13 Feb 17	61.50000 +0.01	61.80	61.37	61.80	8,350
10 Feb 17	61.49000 -0.08	61.75	61.27	61.57	15,182
09 Feb 17	61.57000 +0.00	61.58	61.12	61.57	13,750
08 Feb 17	61.57000 +0.02	61.79	61.29	61.79	16,026
07 Feb 17	61.55000 -0.10	61.95	61.07	61.95	16,530
06 Feb 17	61.65000 +0.55	61.65	61.00	61.20	17,270
03 Feb 17	61.10000 +0.10	61.22	60.73	61.00	20,884
02 Feb 17	61.00000 +0.07	61.21	60.90	61.00	14,322
01 Feb 17	60.93000 +0.52	61.35	60.53	61.05	29,004
31 Jan 17	60.41000 +0.36	61.26	60.17	60.19	29,700
30 Jan 17	60.05000 +0.09	60.18	59.70	60.00	19,030
27 Jan 17	59.96000 -0.06	60.19	59.87	60.19	19,084
26 Jan 17	60.02000 +0.14	60.19	59.70	59.94	29,594
25 Jan 17	59.88000 +0.08	60.19	59.70	59.70	20,962
24 Jan 17	59.80000 -0.19	60.19	59.61	60.19	18,724
23 Jan 17	59.99000 -0.23	60.74	59.45	60.55	19,596
20 Jan 17	60.22000 +1.22	60.88	59.10	59.10	42,938
19 Jan 17	59.00000 +0.21	59.08	57.98	58.70	21,832
18 Jan 17	58.79000 +0.77	59.29	58.43	58.44	18,310
17 Jan 17	58.02000 +0.81	58.40	56.91	57.21	41,600
16 Jan 17	57.21000 -0.19	57.84	57.01	57.49	16,728
13 Jan 17	57.40000 +0.42	57.41	56.50	56.50	21,764
12 Jan 17	56.98000 +0.64	57.18	56.40	57.00	7,702
11 Jan 17	56.34000 -0.19	56.74	56.09	56.54	17,988
10 Jan 17	56.53000 -0.48	57.39	56.51	57.08	9,682
09 Jan 17	57.01000 +0.21	57.47	56.80	57.00	6,700
06 Jan 17	56.80000 +0.57	56.80	56.16	56.26	17,444
05 Jan 17	56.23000 -0.33	57.00	56.00	57.00	13,022
04 Jan 17	56.56000 -0.80	57.80	56.50	57.02	10,596
03 Jan 17	57.36000 +0.29	58.00	57.10	57.50	4,800
02 Jan 17	57.07000 +0.58	57.50	56.29	56.29	8,748
30 Dec 16	56.49000 -0.61	57.25	56.44	57.10	2,424
29 Dec 16	57.10000 -0.20	57.50	56.57	57.01	3,982
28 Dec 16	57.30000 +0.51	57.50	56.31	56.31	1,928
27 Dec 16	56.79000 +0.54	57.12	55.95	56.73	9,380
23 Dec 16	56.25000 -0.16	57.00	56.21	56.89	4,156
22 Dec 16	56.41000 -0.74	57.50	56.40	57.50	3,736
21 Dec 16	57.15000 -0.35	57.50	56.91	57.50	6,912
20 Dec 16	57.50000 +0.53	57.50	56.80	56.80	5,506
19 Dec 16	56.97000 +0.17	57.50	56.89	57.29	9,618
16 Dec 16	56.80000 +0.11	57.25	56.80	56.80	27,446
15 Dec 16	56.69000 -0.34	57.89	56.69	57.52	14,328
14 Dec 16	57.03000 -0.32	57.80	56.70	57.40	12,206
13 Dec 16	57.35000 +0.85	58.10	56.53	57.16	8,992
12 Dec 16	56.50000 -0.15	57.34	56.38	57.34	9,518
09 Dec 16	56.65000 -0.39	57.47	56.65	57.47	7,722
08 Dec 16	57.04000 +0.54	57.82	56.25	57.16	8,614
07 Dec 16	56.50000 +0.79	58.06	55.90	55.90	29,470
06 Dec 16	55.71000 +0.71	56.36	55.47	55.47	4,160
05 Dec 16	55.00000 -0.13	55.73	54.94	55.00	7,210
02 Dec 16	55.13000 -0.47	56.17	55.13	55.60	8,790
01 Dec 16	55.60000 -0.40	56.52	55.55	55.56	6,308
30 Nov 16	56.00000 -0.80	56.99	55.66	56.64	8,060
29 Nov 16	56.80000 -0.20	57.69	56.80	57.00	6,558
28 Nov 16	57.00000 +0.55	57.83	56.75	57.00	7,682
25 Nov 16	56.45000 +0.06	56.73	55.75	56.10	11,608
24 Nov 16	56.39000 -0.51	57.62	56.39	57.62	13,156
23 Nov 16	56.90000 -0.49	57.59	56.01	57.50	9,858
22 Nov 16	57.39000 +1.11	57.39	56.00	56.40	7,148
21 Nov 16	56.28000 +0.29	56.39	55.68	56.00	5,342
18 Nov 16	55.99000 +0.06	56.05	55.26	56.00	8,568
17 Nov 16	55.93000 -0.13	56.43	55.50	56.00	4,880
16 Nov 16	56.06000 -1.47	57.51	56.02	57.20	14,330
15 Nov 16	57.53000 -0.27	58.00	57.52	58.00	4,602
14 Nov 16	57.80000 +0.40	57.89	57.40	57.40	6,778
11 Nov 16	57.40000 +0.25	57.59	57.00	57.01	5,786
10 Nov 16	57.15000 -1.36	58.99	56.64	58.99	20,184
09 Nov 16	58.51000 -0.49	58.80	57.66	57.90	11,796
08 Nov 16	59.00000 +0.62	59.14	58.53	58.56	3,846
07 Nov 16	58.38000 +0.38	59.21	58.27	58.60	12,842
04 Nov 16	58.00000 -0.02	58.77	58.00	58.40	4,020
03 Nov 16	58.02000 -0.81	58.88	58.00	58.55	7,346
02 Nov 16	58.83000 -0.42	59.10	58.18	58.57	6,524
01 Nov 16	59.25000 +0.25	59.25	58.57	58.60	7,200
31 Oct 16	59.00000 +0.74	59.50	58.80	58.93	16,934
28 Oct 16	58.26000 -0.68	59.24	58.20	58.75	15,304
27 Oct 16	58.94000 -1.11	60.00	58.94	60.00	10,308
26 Oct 16	60.05000 +0.39	60.25	59.75	60.10	8,488
25 Oct 16	59.66000 -0.35	60.05	59.60	60.00	5,290
24 Oct 16	60.01000 +0.06	60.20	59.81	60.05	8,360
21 Oct 16	59.95000 +0.11	60.02	59.70	60.00	7,790
20 Oct 16	59.84000 -0.06	60.02	59.55	60.02	5,384
19 Oct 16	59.90000 +0.25	60.00	59.65	59.65	8,014
18 Oct 16	59.65000 -0.35	60.09	59.50	60.09	3,556
17 Oct 16	60.00000 -0.14	60.30	59.64	60.30	5,612
14 Oct 16	60.14000 +0.25	60.20	59.29	59.89	9,488
13 Oct 16	59.89000 +1.30	59.99	58.80	59.09	8,940
12 Oct 16	58.59000 -1.44	60.05	58.59	60.00	9,046
11 Oct 16	60.03000 -0.21	60.25	59.78	60.25	9,126
10 Oct 16	60.24000 +0.39	60.30	59.51	60.30	17,672
07 Oct 16	59.85000 -0.17	60.24	59.52	60.00	19,058
06 Oct 16	60.02000 +1.27	60.02	58.73	59.25	22,816
05 Oct 16	58.75000 +0.01	59.15	58.60	58.96	10,770
04 Oct 16	58.74000 +0.74	59.05	57.81	58.00	10,726
30 Sep 16	58.00000 -0.48	59.00	57.55	59.00	11,068
29 Sep 16	58.48000 +0.79	59.00	57.45	57.45	12,586
28 Sep 16	57.69000 +0.84	57.69	57.11	57.61	10,224
27 Sep 16	56.85000 -0.38	57.64	56.47	57.20	10,330
26 Sep 16	57.23000 +0.59	57.75	56.93	57.29	14,664
23 Sep 16	56.64000 -0.62	57.34	55.81	56.93	14,650
22 Sep 16	57.26000 -0.01	57.91	56.70	57.91	18,948
21 Sep 16	57.27000 +0.56	57.45	56.72	57.29	8,610
20 Sep 16	56.71000 +0.34	56.99	56.53	56.94	7,708
19 Sep 16	56.37000 +1.16	57.46	55.40	56.03	22,554
16 Sep 16	55.21000 +0.21	56.30	55.21	55.41	28,386
15 Sep 16	55.00000 -0.96	56.85	55.00	56.85	23,158
14 Sep 16	55.96000 +1.88	55.96	54.20	54.20	7,298
13 Sep 16	54.08000 -1.07	56.00	54.08	55.62	22,290
12 Sep 16	55.15000 +0.04	55.45	54.50	55.00	6,420
09 Sep 16	55.11000 -1.79	57.00	55.11	57.00	11,140
08 Sep 16	56.90000 +0.29	57.30	56.21	56.50	6,918
07 Sep 16	56.61000 +0.54	57.05	56.09	56.09	35,260
06 Sep 16	56.07000 +1.79	57.42	54.86	54.86	15,136
05 Sep 16	54.28000 -0.72	55.47	53.50	55.47	23,232
02 Sep 16	55.00000 +0.13	55.10	54.49	54.92	10,274
01 Sep 16	54.87000 -1.51	56.41	54.76	56.37	7,520
31 Aug 16	56.38000 +0.35	56.88	56.09	56.09	836
30 Aug 16	56.03000 -0.16	57.27	56.03	56.12	5,034
29 Aug 16	56.19000 -0.31	56.94	56.12	56.50	5,212
26 Aug 16	56.50000 -0.75	57.79	56.50	57.79	6,140
25 Aug 16	57.25000 +0.75	57.30	56.12	56.25	5,118
24 Aug 16	56.50000 -0.28	57.30	56.29	56.29	2,916
23 Aug 16	56.78000 -0.67	57.53	56.17	57.50	8,040
22 Aug 16	57.45000 -0.07	57.78	57.07	57.42	1,774
19 Aug 16	57.52000 -0.24	57.65	56.91	57.22	2,054
18 Aug 16	57.76000 +0.11	58.00	56.83	58.00	5,136
17 Aug 16	57.65000 +0.04	57.68	56.83	56.83	2,856
16 Aug 16	57.61000 +0.01	57.69	56.01	56.64	14,614
15 Aug 16	57.60000 -0.06	57.69	56.98	56.98	12,490
12 Aug 16	57.66000 +1.26	57.66	55.91	56.49	17,604
11 Aug 16	56.40000 -1.09	56.65	54.79	54.79	13,222
10 Aug 16	57.49000 +0.44	57.90	57.04	57.90	2,460
09 Aug 16	57.05000 +2.15	57.05	55.00	55.25	52,338
08 Aug 16	54.90000 -0.70	56.63	54.90	56.23	36,140
05 Aug 16	55.60000 -0.40	57.07	54.92	56.00	46,440
04 Aug 16	56.00000 -1.40	58.27	56.00	57.55	31,810
03 Aug 16	57.40000 -1.50	58.82	57.40	58.50	3,976
02 Aug 16	58.90000 -0.39	59.95	57.51	59.95	8,954
01 Aug 16	59.29000 +1.39	60.50	57.62	57.62	10,542
29 Jul 16	57.90000 -1.09	58.98	57.40	58.98	7,800
28 Jul 16	58.99000 +3.34	58.99	56.19	56.28	17,596
27 Jul 16	55.65000 +0.33	56.73	55.65	56.14	15,608
26 Jul 16	55.32000 -0.22	55.75	54.77	55.20	24,518
25 Jul 16	55.54000 +0.53	56.97	55.21	55.74	9,748
22 Jul 16	55.01000 -0.99	56.19	55.01	56.18	12,286
21 Jul 16	56.00000 -0.02	56.15	54.73	56.15	12,950
20 Jul 16	56.02000 +0.12	56.41	54.13	56.00	14,478
19 Jul 16	55.90000 -0.05	59.00	55.06	55.39	14,132
18 Jul 16	55.95000 +0.95	56.87	53.70	54.40	26,114
15 Jul 16	55.00000 -0.58	55.97	55.00	55.50	16,378
14 Jul 16	55.58000 -0.42	56.69	55.58	56.00	3,356
13 Jul 16	56.00000 -1.50	58.00	56.00	58.00	10,164
12 Jul 16	57.50000 +0.51	57.70	56.75	57.18	10,740
11 Jul 16	56.99000 +1.19	57.50	56.46	56.59	11,980
08 Jul 16	55.80000 +0.51	56.77	55.61	55.96	1,550
07 Jul 16	55.29000 -0.68	57.05	55.29	56.01	8,032
06 Jul 16	55.97000 -0.73	56.89	55.97	56.70	12,360
05 Jul 16	56.70000 -0.38	57.18	56.30	56.56	4,002
04 Jul 16	57.08000 +0.74	57.30	56.19	56.50	12,102
01 Jul 16	56.34000 +1.74	57.89	55.26	55.26	17,110
30 Jun 16	54.60000 +0.44	55.19	54.00	54.00	20,226
29 Jun 16	54.16000 +0.61	54.41	53.59	54.08	10,634
28 Jun 16	53.55000 +1.11	54.90	52.75	52.75	5,624
27 Jun 16	52.44000 -2.85	56.00	52.09	56.00	36,924
24 Jun 16	55.29000 +0.52	56.30	52.68	53.90	31,328
23 Jun 16	54.77000 -0.62	55.86	52.68	55.00	21,980
22 Jun 16	55.39000 -0.91	56.35	55.00	56.35	7,910
21 Jun 16	56.30000 +0.11	57.00	55.73	57.00	6,102
20 Jun 16	56.19000 +2.24	56.36	54.77	55.50	12,366
17 Jun 16	53.95000 +0.45	54.50	53.31	54.50	13,334
16 Jun 16	53.50000 -0.49	54.87	53.02	54.00	15,620
15 Jun 16	53.99000 -0.01	54.10	53.70	53.70	19,178
14 Jun 16	54.00000 -0.80	55.01	53.70	53.70	10,594
13 Jun 16	54.80000 -1.99	56.30	53.78	56.30	18,684
10 Jun 16	56.79000 -0.45	57.16	56.27	57.16	29,878
09 Jun 16	57.24000 -0.75	58.20	56.95	58.20	4,784
08 Jun 16	57.99000 -0.38	58.37	57.37	58.37	7,822
07 Jun 16	58.37000 +0.98	58.89	56.99	56.99	32,208
06 Jun 16	57.39000 -0.29	57.69	56.60	56.99	13,652
03 Jun 16	57.68000 +1.12	57.71	55.94	56.50	25,470
02 Jun 16	56.56000 +0.26	56.56	55.00	55.99	16,534
01 Jun 16	56.30000 +0.29	56.46	55.22	55.80	47,538
31 May 16	56.01000 +0.66	56.23	53.50	55.90	38,858
30 May 16	55.35000 -0.87	56.24	53.50	56.24	40,176
27 May 16	56.22000 +0.27	56.24	54.94	55.95	21,514
26 May 16	55.95000 -0.65	56.00	53.90	53.90	24,632
25 May 16	56.60000 +0.01	56.80	56.35	56.70	26,722
24 May 16	56.59000 -0.16	56.70	56.19	56.70	19,762
23 May 16	56.75000 +0.15	57.00	56.01	56.90	22,188
20 May 16	56.60000 +0.01	57.20	56.48	56.60	28,978
19 May 16	56.59000 +0.51	56.69	55.80	56.00	35,830
18 May 16	56.08000 -0.62	56.80	56.02	56.80	83,700
17 May 16	56.70000 +0.15	56.89	56.50	56.89	33,922
13 May 16	56.55000 +0.15	57.25	56.00	57.25	14,338
12 May 16	56.40000 +0.40	57.25	56.05	56.15	73,780
11 May 16	56.00000 +0.33	56.30	55.70	56.15	9,910
10 May 16	55.67000 -0.60	56.50	55.67	56.50	11,520
09 May 16	56.27000 -0.23	56.80	56.09	56.80	10,340
06 May 16	56.50000 +0.50	56.80	55.77	56.00	7,560
05 May 16	56.00000 +0.01	56.00	55.69	55.90	1,966
04 May 16	55.99000 -0.57	56.70	55.72	56.56	8,306
03 May 16	56.56000 +0.48	56.92	56.10	56.56	6,534
02 May 16	56.08000 +0.08	57.84	56.00	56.50	15,138
29 Apr 16	56.00000 -0.27	56.89	55.80	56.30	17,930
28 Apr 16	56.27000 +0.12	56.60	55.10	55.90	11,576
27 Apr 16	56.15000 +1.80	56.30	54.45	54.45	15,964
26 Apr 16	54.35000 +2.15	54.42	52.89	53.75	16,408
25 Apr 16	52.20000 -1.24	54.01	52.00	54.00	16,550
22 Apr 16	53.44000 -0.56	54.70	53.08	54.38	9,310
21 Apr 16	54.00000 -0.20	54.70	53.50	53.50	13,012
20 Apr 16	54.20000 -0.84	56.01	53.67	56.01	20,044
19 Apr 16	55.04000 -1.29	57.40	54.76	57.00	21,510
18 Apr 16	56.33000 +0.59	56.64	55.00	56.50	9,622
15 Apr 16	55.74000 +0.74	56.00	54.80	55.50	6,788
14 Apr 16	55.00000 +0.50	55.55	54.30	55.00	10,460
13 Apr 16	54.50000 +0.80	54.90	53.72	54.90	10,304
12 Apr 16	53.70000 +0.60	54.61	53.30	53.95	13,680
11 Apr 16	53.10000 -0.69	54.00	52.09	54.00	24,996
08 Apr 16	53.79000 +1.19	54.19	52.90	53.02	32,006
07 Apr 16	52.60000 +1.58	53.16	51.80	51.99	16,368
06 Apr 16	51.02000 +0.02	52.11	50.20	51.00	39,492
05 Apr 16	51.00000 -1.00	52.89	51.00	52.05	16,142
04 Apr 16	52.00000 +1.00	53.01	51.51	52.90	18,322
01 Apr 16	51.00000 -0.96	52.00	50.50	52.00	25,310
31 Mar 16	51.96000 -0.89	52.90	51.41	52.90	26,532
30 Mar 16	52.85000 +1.55	53.00	50.95	51.60	46,242
29 Mar 16	51.30000 -0.10	52.00	50.94	52.00	5,452
24 Mar 16	51.40000 +1.40	51.40	50.02	50.95	5,500
23 Mar 16	50.00000 -1.00	52.01	49.32	52.01	9,768
22 Mar 16	51.00000 +0.59	51.25	50.47	51.24	3,280
21 Mar 16	50.41000 -0.59	51.99	50.41	51.99	8,940
18 Mar 16	51.00000 -0.99	52.21	51.00	52.21	2,956
17 Mar 16	51.99000 +0.07	52.24	51.51	52.24	4,320
16 Mar 16	51.92000 -0.31	52.41	51.89	52.30	5,438
15 Mar 16	52.23000 +0.33	52.70	51.10	51.80	10,690
14 Mar 16	51.90000 +0.41	52.29	51.09	51.83	4,946
11 Mar 16	51.49000 +0.50	51.49	50.75	50.75	1,274
10 Mar 16	50.99000 +0.24	51.70	50.75	51.39	5,482
09 Mar 16	50.75000 -0.73	51.59	50.44	51.50	1,874
08 Mar 16	51.48000 -0.02	52.00	51.00	51.71	7,390
07 Mar 16	51.50000 +0.59	51.85	50.60	51.85	7,248
04 Mar 16	50.91000 +0.31	51.51	50.62	50.77	2,146
03 Mar 16	50.60000 +0.22	50.60	50.05	50.60	1,742
02 Mar 16	50.38000 +0.23	50.76	49.95	50.76	2,038
01 Mar 16	50.15000 +0.19	50.99	50.00	50.01	4,140
29 Feb 16	49.95500 +0.16	52.30	49.96	50.00	14,398
26 Feb 16	49.79500 +0.17	50.49	49.76	50.33	4,322
25 Feb 16	49.62000 +0.72	50.44	48.51	48.85	7,006
24 Feb 16	48.90000 -0.60	49.50	48.50	49.50	6,514
23 Feb 16	49.50000 +0.29	49.50	49.19	49.22	4,122
22 Feb 16	49.20500 +1.95	49.50	48.78	49.50	3,830
19 Feb 16	47.26000 -1.74	48.63	47.04	48.63	6,624
18 Feb 16	48.99500 +2.15	49.00	47.00	47.40	8,702
17 Feb 16	46.85000 +2.16	47.80	45.29	45.30	10,188
16 Feb 16	44.69000 +1.19	45.65	42.80	43.79	7,236
15 Feb 16	43.50000 -1.50	45.85	43.50	45.20	11,822
12 Feb 16	45.00000 +0.62	46.49	43.96	44.50	10,622
11 Feb 16	44.38500 -0.82	44.83	43.90	44.83	4,088
10 Feb 16	45.20000 +1.20	45.21	44.01	44.22	1,516
09 Feb 16	44.00000 -1.60	46.38	43.90	46.13	12,942
08 Feb 16	45.60000 -0.92	47.10	44.40	46.47	7,372
05 Feb 16	46.52000 -0.33	47.10	46.51	47.10	552
04 Feb 16	46.84500 +0.05	47.06	46.51	47.06	728
03 Feb 16	46.80000 +0.29	47.17	46.50	47.15	4,252
02 Feb 16	46.51000 +0.01	47.29	46.50	46.50	2,202
01 Feb 16	46.50000 -0.15	46.88	46.44	46.88	12,150
29 Jan 16	46.65000 +0.15	47.41	46.65	47.06	4,090
28 Jan 16	46.50000 +0.00	47.15	46.48	47.15	9,342
27 Jan 16	46.50000 -0.10	47.04	46.40	46.60	28,894
26 Jan 16	46.60000 +0.47	47.99	46.10	46.10	17,150
25 Jan 16	46.12500 +0.13	46.78	46.12	46.63	4,794
22 Jan 16	46.00000 +1.21	46.37	44.44	45.10	8,484
21 Jan 16	44.79000 -0.46	45.54	44.02	45.02	8,534
20 Jan 16	45.25000 -1.26	46.67	45.25	46.67	15,072
19 Jan 16	46.51000 +0.00	47.33	46.51	46.75	1,504
18 Jan 16	46.51000 -0.04	47.77	46.51	47.10	1,500
15 Jan 16	46.55000 -0.45	46.83	46.25	46.66	5,246
14 Jan 16	47.00000 -0.21	47.16	46.50	46.61	7,184
13 Jan 16	47.20500 +0.38	47.21	46.94	47.10	1,142
12 Jan 16	46.82500 +0.33	47.55	46.74	47.31	7,328
11 Jan 16	46.50000 -1.00	47.50	46.50	47.50	8,568
08 Jan 16	47.50000 -0.27	48.60	47.50	48.60	2,996
07 Jan 16	47.77000 -1.01	48.57	47.76	48.57	33,092
06 Jan 16	48.78000 -0.45	49.49	48.50	49.49	3,712
05 Jan 16	49.23000 +0.17	49.50	48.50	49.49	4,598
04 Jan 16	49.06500 -0.44	49.07	48.19	49.03	2,586
30 Dec 15	49.50000 +0.30	49.50	49.00	49.19	652
29 Dec 15	49.20000 +0.67	49.50	48.97	49.26	1,900
28 Dec 15	48.52500 -0.25	49.50	48.53	49.35	716
23 Dec 15	48.77500 +0.44	49.50	48.78	48.85	19,978
22 Dec 15	48.34000 -0.65	48.90	48.34	48.60	3,338
21 Dec 15	48.98500 -0.49	49.44	48.65	49.44	4,510
18 Dec 15	49.47500 +0.77	49.47	48.78	48.85	3,920
17 Dec 15	48.70000 -0.01	49.28	48.70	48.92	6,468
16 Dec 15	48.70500 -0.20	49.45	48.71	49.24	5,326
15 Dec 15	48.90500 +0.65	48.91	48.30	48.50	2,564
14 Dec 15	48.25000 -0.72	49.80	48.25	49.80	11,576
11 Dec 15	48.97500 +0.47	49.08	48.05	49.08	5,600
10 Dec 15	48.50000 -0.60	49.51	48.50	49.35	56,582
09 Dec 15	49.10500 +0.10	50.02	49.01	49.10	5,272
08 Dec 15	49.00000 -0.46	49.83	48.90	49.00	14,576
07 Dec 15	49.46000 +0.46	50.11	49.30	49.86	8,960
04 Dec 15	49.00000 -0.10	49.69	48.90	49.64	19,378
03 Dec 15	49.09500 -0.40	50.09	49.00	49.91	21,502
02 Dec 15	49.50000 +0.04	50.00	49.08	49.65	7,858
01 Dec 15	49.45500 +0.46	49.86	49.20	49.20	5,246
30 Nov 15	49.00000 -0.89	50.20	47.60	50.00	21,286
27 Nov 15	49.89000 +0.59	50.23	49.68	49.78	37,616
26 Nov 15	49.30000 -0.10	49.80	49.01	49.28	31,570
25 Nov 15	49.39500 +0.78	49.53	48.56	48.99	28,978
24 Nov 15	48.61000 +0.16	48.99	48.22	48.45	4,854
23 Nov 15	48.45000 +0.04	49.30	48.38	49.30	7,112
20 Nov 15	48.41000 +0.01	49.00	48.40	48.44	4,172
19 Nov 15	48.40000 +0.26	49.00	48.01	48.48	16,068
18 Nov 15	48.14000 +0.67	48.14	47.10	47.37	12,394
17 Nov 15	47.46500 +0.92	47.50	47.00	47.20	19,330
16 Nov 15	46.55000 -0.35	46.90	46.50	46.50	4,490
13 Nov 15	46.90000 +0.23	46.90	46.50	46.50	5,512
12 Nov 15	46.67000 -0.13	47.00	46.51	46.90	7,050
11 Nov 15	46.80000 +0.20	47.50	46.80	47.50	9,270
10 Nov 15	46.60000 -0.05	46.79	46.50	46.55	5,246
09 Nov 15	46.64500 +0.55	47.10	46.46	46.56	5,800
06 Nov 15	46.10000 -0.29	46.94	46.10	46.51	2,420
05 Nov 15	46.39000 +0.39	47.04	46.34	46.34	2,344
04 Nov 15	46.00000 -0.42	46.64	45.74	46.10	5,510
03 Nov 15	46.41500 -0.58	47.50	46.42	47.50	8,928
02 Nov 15	46.99000 -0.08	47.45	46.56	47.45	2,362
30 Oct 15	47.07500 +0.68	47.08	46.38	46.90	5,864
29 Oct 15	46.39500 +1.60	46.40	45.09	45.83	7,984
28 Oct 15	44.80000 -0.13	45.24	44.60	44.60	532
27 Oct 15	44.92500 -1.17	45.56	44.41	45.56	2,388
26 Oct 15	46.10000 +0.20	46.10	45.01	45.75	1,890
23 Oct 15	45.90000 +1.40	45.90	44.56	45.30	9,160
22 Oct 15	44.50500 +0.71	44.62	43.75	44.02	4,514
21 Oct 15	43.80000 -0.01	44.50	43.77	44.20	1,816
20 Oct 15	43.80500 +0.17	44.30	43.20	43.20	3,914
19 Oct 15	43.63000 -0.28	43.80	43.55	43.80	148
16 Oct 15	43.91500 +1.35	43.92	42.71	42.71	1,576
15 Oct 15	42.57000 -0.81	43.33	42.44	43.00	4,140
14 Oct 15	43.37500 -0.92	44.29	43.38	44.29	722
13 Oct 15	44.30000 +0.35	44.30	43.45	43.79	1,588
12 Oct 15	43.94500 -0.26	44.80	43.94	44.80	2,494
09 Oct 15	44.20500 +1.52	44.90	42.70	42.98	10,282
08 Oct 15	42.68500 +0.71	43.25	42.20	42.40	4,050
07 Oct 15	41.97500 +0.42	42.29	41.40	41.58	4,028
06 Oct 15	41.55000 +0.78	41.69	40.56	40.98	3,388
05 Oct 15	40.77000 +0.67	40.98	40.40	40.40	3,446
02 Oct 15	40.10000 +0.80	40.22	39.54	39.79	4,054
01 Oct 15	39.30000 -0.03	40.30	39.30	39.80	6,030
30 Sep 15	39.32500 +0.28	39.81	39.23	39.49	6,042
29 Sep 15	39.05000 -0.47	39.64	39.05	39.52	2,874
28 Sep 15	39.52000 -0.38	40.50	39.52	39.90	3,858
25 Sep 15	39.90000 +0.32	42.00	39.52	39.52	6,570
24 Sep 15	39.58500 +0.06	40.10	39.52	39.52	5,296
23 Sep 15	39.53000 -0.02	40.00	39.45	39.99	7,748
22 Sep 15	39.55000 -0.75	40.40	39.55	40.29	14,038
21 Sep 15	40.30000 -0.24	41.11	40.05	40.76	10,266
18 Sep 15	40.54000 -0.93	41.81	40.00	41.75	8,906
17 Sep 15	41.47000 -0.63	42.55	41.15	42.55	7,946
16 Sep 15	42.10000 -0.42	42.69	42.10	42.56	8,418
15 Sep 15	42.52000 -0.06	43.10	42.52	42.60	2,296
14 Sep 15	42.58500 -0.17	42.97	42.33	42.50	4,204
11 Sep 15	42.75000 -1.47	44.00	42.75	44.00	3,670
10 Sep 15	44.22000 +0.82	44.26	43.52	43.92	3,076
09 Sep 15	43.40500 -0.10	43.83	43.00	43.00	13,676
08 Sep 15	43.50000 +0.80	43.84	42.65	43.22	25,028
07 Sep 15	42.70000 -1.50	44.72	42.49	44.72	8,136
04 Sep 15	44.20000 +0.20	44.74	43.47	43.70	7,618
03 Sep 15	44.00000 +0.00	44.37	43.78	44.00	4,176
02 Sep 15	44.00000 +0.00	44.51	43.79	44.03	7,036
01 Sep 15	44.00000 -0.25	44.99	43.67	44.99	7,788
31 Aug 15	44.25000 -0.40	45.99	44.25	45.10	10,530
28 Aug 15	44.65000 -0.20	44.80	44.04	44.80	5,588
27 Aug 15	44.85000 +2.63	44.85	42.55	42.55	8,052
26 Aug 15	42.21500 -0.69	44.49	42.21	42.47	18,102
25 Aug 15	42.90000 +3.15	42.90	40.20	40.20	15,442
24 Aug 15	39.75000 -3.25	43.47	37.81	43.00	30,270
21 Aug 15	43.00000 -0.78	44.06	42.13	44.06	14,124
20 Aug 15	43.78500 -1.69	45.45	43.51	45.45	10,826
19 Aug 15	45.47500 -0.94	46.79	45.40	46.41	5,446
18 Aug 15	46.41000 -0.51	47.38	46.10	47.38	6,502
17 Aug 15	46.91500 +0.46	47.99	46.69	46.70	10,294
14 Aug 15	46.46000 -0.34	46.88	46.10	46.10	1,218
13 Aug 15	46.80000 -0.70	48.06	46.11	48.06	13,022
12 Aug 15	47.50000 -0.20	48.13	47.34	48.13	10,844
11 Aug 15	47.70000 +0.33	48.00	47.40	47.98	10,804
10 Aug 15	47.36500 +0.52	48.47	47.37	47.64	12,426
07 Aug 15	46.85000 -0.83	47.95	46.51	47.95	15,720
06 Aug 15	47.68000 -0.07	48.70	47.52	48.70	12,950
05 Aug 15	47.75000 +2.69	48.40	45.04	45.07	20,370
04 Aug 15	45.06000 +0.36	45.06	44.01	44.70	5,822
03 Aug 15	44.70000 -0.30	45.00	44.70	44.80	4,572
31 Jul 15	45.00000 +0.63	45.00	44.29	44.29	3,486
30 Jul 15	44.36500 +0.05	44.37	43.80	44.10	632
29 Jul 15	44.32000 +0.53	44.32	43.70	44.10	1,910
28 Jul 15	43.78500 -0.51	44.26	43.21	44.26	6,812
27 Jul 15	44.29000 -0.20	44.67	44.29	44.29	6,132
24 Jul 15	44.49500 +0.49	44.49	44.29	44.47	540
23 Jul 15	44.00000 -0.15	44.54	44.00	44.31	5,448
22 Jul 15	44.15000 -0.35	44.70	44.15	44.50	3,522
21 Jul 15	44.50000 -0.21	45.00	44.50	44.70	4,590
20 Jul 15	44.70500 -0.07	44.80	44.40	44.40	6,580
17 Jul 15	44.78000 -0.62	45.29	44.02	44.52	8,618
16 Jul 15	45.40000 +0.00	45.64	44.46	45.35	9,108
15 Jul 15	45.40000 +0.08	45.54	45.20	45.50	3,296
14 Jul 15	45.32000 -0.68	45.86	45.32	45.86	5,202
13 Jul 15	46.00000 +1.06	46.00	44.90	44.94	5,810
10 Jul 15	44.94500 +0.40	45.00	44.48	44.99	6,656
09 Jul 15	44.55000 +1.22	44.96	43.16	43.16	6,422
08 Jul 15	43.32500 -0.44	44.01	42.97	43.60	4,214
07 Jul 15	43.76500 -0.39	44.11	43.76	44.08	7,268
06 Jul 15	44.15500 +0.65	44.21	43.50	43.50	3,582
03 Jul 15	43.50000 -0.47	44.08	43.50	44.08	6,420
02 Jul 15	43.97500 -0.14	44.22	43.87	44.04	1,112
01 Jul 15	44.11000 +1.36	44.11	42.80	42.88	1,624
30 Jun 15	42.75000 -0.33	43.15	42.74	43.10	3,410
29 Jun 15	43.08500 -1.92	45.07	43.08	45.00	11,862
26 Jun 15	45.00000 +0.83	45.40	44.15	44.15	8,440
25 Jun 15	44.16500 +0.15	44.88	43.85	44.00	2,910
24 Jun 15	44.02000 -0.24	45.12	44.02	44.19	8,246
23 Jun 15	44.25500 -0.24	44.91	44.26	44.60	7,002
22 Jun 15	44.50000 +1.50	44.79	43.75	44.12	13,450
19 Jun 15	43.00000 +0.49	43.34	42.25	42.69	12,872
18 Jun 15	42.51000 -0.98	43.68	42.13	43.68	7,736
17 Jun 15	43.49000 +0.49	43.70	42.94	42.94	3,328
16 Jun 15	43.00000 -0.78	43.00	42.24	42.51	13,542
15 Jun 15	43.78000 -1.18	44.85	43.00	44.85	18,134
12 Jun 15	44.95500 -1.74	46.49	44.20	45.85	8,718
11 Jun 15	46.70000 +2.70	46.70	43.81	43.90	30,844
10 Jun 15	44.00000 -1.00	45.01	44.00	44.47	11,046
09 Jun 15	45.00000 +0.10	45.63	44.64	44.93	13,842
08 Jun 15	44.90000 -0.16	45.64	44.55	44.55	16,110
05 Jun 15	45.06000 -1.64	46.40	44.52	46.06	16,288
04 Jun 15	46.70000 -0.56	47.60	46.70	47.30	6,330
03 Jun 15	47.25500 -0.65	47.81	47.25	47.80	2,864
02 Jun 15	47.90000 -0.19	48.10	46.71	48.10	9,420
01 Jun 15	48.09000 -0.16	48.44	48.09	48.33	1,238
29 May 15	48.25000 -0.19	48.45	48.12	48.33	6,818
28 May 15	48.43500 +0.19	48.88	48.12	48.87	12,866
27 May 15	48.25000 -0.19	48.62	47.78	48.50	17,718
26 May 15	48.44000 -0.07	48.51	48.12	48.50	15,472
22 May 15	48.50500 -1.40	49.63	47.87	48.67	24,034
21 May 15	49.90000 +0.40	51.05	49.65	49.87	35,236
20 May 15	49.50000 +0.10	49.70	48.97	49.50	45,144
19 May 15	49.40000 +0.14	49.63	49.15	49.63	48,530
18 May 15	49.26000 +0.76	49.54	48.50	48.50	30,796
15 May 15	48.50000 -0.50	49.00	48.40	48.75	21,494
14 May 15	49.00000 +0.24	49.00	48.56	49.00	10,108
13 May 15	48.76000 +0.26	48.99	48.38	48.80	32,614
12 May 15	48.50000 +0.00	49.00	48.30	49.00	18,912
11 May 15	48.50000 +0.82	49.15	48.35	49.15	18,042
08 May 15	47.68000 +0.68	48.44	47.05	47.47	49,914
07 May 15	47.00000 -0.50	48.21	47.00	48.19	37,484
06 May 15	47.50000 -1.10	49.00	47.21	48.99	31,154
05 May 15	48.60000 +0.85	49.58	48.17	48.44	108,876
04 May 15	47.75000 -0.25	48.51	47.73	48.50	20,134
30 Apr 15	48.00000 -0.35	49.10	46.88	48.53	53,804
29 Apr 15	48.35000 -1.97	50.45	48.04	49.97	105,200
28 Apr 15	50.32000 -0.68	51.50	49.85	51.00	29,374
27 Apr 15	51.00000 +0.84	51.20	50.45	50.59	163,478
24 Apr 15	50.16000 -0.83	51.15	50.10	50.99	46,734
23 Apr 15	50.99000 -7.86	51.60	49.60	51.60	296,822
22 Apr 15	58.85000 -0.81	59.20	58.65	59.20	770
21 Apr 15	59.66000 +0.56	59.66	58.29	59.20	3,930
20 Apr 15	59.10000 +2.00	59.10	57.22	57.79	7,350
17 Apr 15	57.10000 -0.40	57.88	56.78	57.50	3,300
16 Apr 15	57.50000 -0.02	58.56	57.50	57.85	1,028
15 Apr 15	57.52000 -0.98	58.89	57.51	58.10	4,290
14 Apr 15	58.50000 -0.58	59.21	58.01	59.00	8,388
13 Apr 15	59.08000 +0.21	59.08	58.21	58.87	5,916
10 Apr 15	58.87000 -0.02	58.89	58.28	58.88	5,872
09 Apr 15	58.89000 +0.14	59.00	58.01	59.00	3,954
08 Apr 15	58.75000 +4.00	60.00	55.28	55.29	7,462
07 Apr 15	54.75000 +0.25	56.00	54.43	54.50	14,564
02 Apr 15	54.50000 +0.50	54.50	53.84	53.84	4,878
01 Apr 15	54.00000 +1.74	54.00	52.36	52.98	4,010
31 Mar 15	52.26000 +0.61	52.26	51.75	51.75	2,266
30 Mar 15	51.65000 +0.91	51.65	50.93	51.59	3,116
27 Mar 15	50.74000 -0.72	51.49	50.00	50.00	4,086
26 Mar 15	51.46000 -2.23	52.41	50.05	52.40	9,676
25 Mar 15	53.69000 -0.05	53.70	52.40	53.55	1,218
24 Mar 15	53.74000 +0.89	53.74	52.83	52.83	324
23 Mar 15	52.85000 -2.43	55.40	52.85	55.40	2,354
20 Mar 15	55.28000 +1.28	55.28	54.02	54.02	134
19 Mar 15	54.00000 -0.01	55.00	54.00	54.40	4,396
18 Mar 15	54.01000 +0.02	54.99	53.35	53.99	2,770
17 Mar 15	53.99000 +0.49	53.99	53.49	53.50	5,038
16 Mar 15	53.50000 +0.50	53.99	52.90	52.90	9,286
13 Mar 15	53.00000 -1.00	54.00	52.80	54.00	732
12 Mar 15	54.00000 +4.20	54.00	49.90	49.95	13,456
11 Mar 15	49.80000 +1.50	49.80	48.26	48.99	12,640
10 Mar 15	48.30000 -0.63	49.10	48.30	49.00	3,538
09 Mar 15	48.93000 +0.03	49.00	48.26	49.00	2,392
06 Mar 15	48.90000 -0.46	49.80	48.90	49.80	2,462
05 Mar 15	49.35900 +0.06	49.72	49.05	49.05	90
04 Mar 15	49.30000 +0.30	49.80	48.55	48.55	5,788
03 Mar 15	49.00000 +0.31	49.47	48.69	48.69	11,520
02 Mar 15	48.69000 -0.21	49.76	47.85	49.76	4,440
27 Feb 15	48.90000 +0.63	49.50	48.25	48.25	4,674
26 Feb 15	48.27000 -0.52	48.67	48.26	48.67	400
25 Feb 15	48.79500 +0.74	48.92	47.85	47.85	696
24 Feb 15	48.05000 -0.74	48.66	48.05	48.66	194
23 Feb 15	48.79500 +1.09	49.10	48.79	48.90	1,694
20 Feb 15	47.70000 -0.49	48.62	47.70	48.15	3,090
19 Feb 15	48.19500 -0.01	48.90	47.70	47.70	3,996
18 Feb 15	48.20000 -0.59	48.75	48.12	48.27	2,402
17 Feb 15	48.79500 -0.01	49.01	48.06	48.51	1,340
16 Feb 15	48.80500 -0.94	50.90	48.81	49.99	4,098
13 Feb 15	49.75000 +0.26	49.75	49.49	49.49	1,424
12 Feb 15	49.48500 +0.49	49.49	48.72	49.00	1,820
11 Feb 15	49.00000 +0.50	49.00	48.97	49.00	1,072
10 Feb 15	48.50000 -0.50	48.65	48.10	48.58	348
09 Feb 15	49.00000 +0.42	49.43	48.99	49.40	3,406
06 Feb 15	48.58000 -0.22	49.15	48.58	48.94	902
05 Feb 15	48.80000 +0.60	49.10	48.21	48.49	6,002
04 Feb 15	48.20000 +0.55	48.85	46.94	47.69	10,802
03 Feb 15	47.65000 -3.24	50.07	46.62	49.76	26,824
02 Feb 15	50.89000 +2.39	51.70	48.90	49.50	8,340
30 Jan 15	48.50000 -4.49	53.50	47.40	53.50	21,680
29 Jan 15	52.99000 +2.77	52.99	49.49	50.22	4,872
28 Jan 15	50.22000 +1.97	50.23	47.46	47.46	6,376
27 Jan 15	48.25000 +1.85	48.25	46.70	47.19	5,788
26 Jan 15	46.40000 +0.02	47.73	46.38	46.40	3,338
23 Jan 15	46.38500 -0.07	46.54	46.38	46.54	4,194
22 Jan 15	46.45500 +0.03	47.62	46.45	47.11	710
21 Jan 15	46.42500 -0.49	47.00	46.42	46.81	1,806
20 Jan 15	46.92000 +0.46	47.51	46.46	46.46	4,080
19 Jan 15	46.46000 -1.39	48.02	46.46	47.35	4,778
16 Jan 15	47.85000 +0.20	48.13	47.26	47.49	1,216
15 Jan 15	47.65000 -0.65	48.50	47.60	48.50	3,004
14 Jan 15	48.30000 +0.09	48.48	47.35	48.10	5,618
13 Jan 15	48.21000 +0.45	48.47	47.42	47.92	1,544
12 Jan 15	47.75500 +0.96	48.49	47.01	47.30	4,704
09 Jan 15	46.80000 +0.10	47.10	46.53	46.90	1,302
08 Jan 15	46.69500 +0.31	46.90	46.41	46.90	1,440
07 Jan 15	46.39000 +0.01	46.81	46.37	46.40	2,876
06 Jan 15	46.38000 +0.00	46.40	46.01	46.39	2,042
05 Jan 15	46.38500 +0.38	46.40	46.29	46.29	2,036
02 Jan 15	46.00000 -0.40	46.32	46.00	46.01	1,768
30 Dec 14	46.40000 +0.20	46.40	46.22	46.22	1,212
29 Dec 14	46.20000 +0.20	46.20	46.00	46.00	1,976
23 Dec 14	46.00000 +0.74	46.22	45.43	45.43	3,444
22 Dec 14	45.25500 -0.19	45.95	45.02	45.95	2,638
19 Dec 14	45.44500 +0.65	45.72	45.00	45.01	950
18 Dec 14	44.80000 -0.20	45.73	44.50	45.10	9,818
17 Dec 14	45.00000 +0.00	45.76	44.51	45.00	4,046
16 Dec 14	45.00000 +0.00	45.49	44.51	45.00	4,672
15 Dec 14	45.00000 +0.08	45.40	44.85	44.92	9,240
12 Dec 14	44.92000 +0.00	44.92	44.50	44.92	1,604
11 Dec 14	44.91500 +0.06	44.94	44.00	44.45	1,222
10 Dec 14	44.86000 -0.11	44.99	44.50	44.99	2,134
09 Dec 14	44.97000 +0.91	45.49	44.00	44.15	6,704
08 Dec 14	44.06500 +0.46	44.30	43.94	44.03	4,654
05 Dec 14	43.60500 -0.31	44.20	43.51	43.99	6,944
04 Dec 14	43.91000 +0.35	44.00	43.51	43.62	4,356
03 Dec 14	43.55500 +0.04	44.07	43.50	43.95	5,106
01 Dec 14	43.51500 -0.46	44.00	43.51	44.00	1,736
28 Nov 14	43.97000 +0.23	44.05	43.40	43.40	3,076
27 Nov 14	43.74000 +0.23	44.04	43.52	43.99	1,880
26 Nov 14	43.51500 +0.01	43.97	43.51	43.51	64
25 Nov 14	43.50500 -0.56	44.10	43.51	44.10	700
24 Nov 14	44.07000 +0.07	44.10	43.58	43.99	2,748
21 Nov 14	44.00000 +0.50	44.00	43.98	43.99	2,456
20 Nov 14	43.50000 -0.58	43.50	43.36	43.36	610
19 Nov 14	44.08000 +0.68	44.08	43.32	43.32	1,178
18 Nov 14	43.40500 -0.68	44.00	43.24	43.98	554
17 Nov 14	44.08000 +0.58	44.15	44.04	44.04	952
14 Nov 14	43.50000 -0.60	44.19	43.20	44.10	6,682
13 Nov 14	44.10000 +0.10	44.58	43.91	43.91	1,706
12 Nov 14	44.00000 -1.45	46.49	43.91	46.49	3,286
11 Nov 14	45.45000 -0.04	46.20	44.96	45.00	2,144
10 Nov 14	45.49000 +1.49	46.50	44.90	44.94	10,730
07 Nov 14	44.00500 -0.19	44.99	44.01	44.10	1,292
06 Nov 14	44.19500 +0.10	44.19	42.57	42.57	5,516
05 Nov 14	44.09000 +1.41	44.09	43.22	43.48	2,274
04 Nov 14	42.68000 +1.62	42.68	41.72	41.74	3,534
03 Nov 14	41.06000 -0.72	42.02	41.03	41.17	1,258
31 Oct 14	41.78500 -0.22	42.18	41.31	42.18	3,376
30 Oct 14	42.00000 +0.00	42.20	42.00	42.20	1,952
29 Oct 14	42.00000 +0.10	42.20	41.99	42.08	4,422
28 Oct 14	41.90000 -0.09	41.90	41.74	41.74	1,150
27 Oct 14	41.99500 +0.52	42.08	41.31	41.31	8,522
24 Oct 14	41.47500 +1.49	41.48	39.01	39.01	3,318
23 Oct 14	39.98500 -0.36	40.03	38.96	40.03	5,020
22 Oct 14	40.35000 -0.15	40.35	40.00	40.01	1,466
21 Oct 14	40.50000 +0.03	40.50	39.72	40.47	2,138
20 Oct 14	40.46500 +0.10	40.50	39.55	39.60	1,988
17 Oct 14	40.37000 +0.22	40.37	40.19	40.19	1,020
16 Oct 14	40.14500 +0.65	40.15	39.50	39.97	2,504
15 Oct 14	39.50000 -0.50	40.00	39.25	40.00	5,396
14 Oct 14	40.00000 -0.01	40.00	39.17	40.00	7,222
13 Oct 14	40.01000 +0.26	40.01	40.00	40.00	2,736
10 Oct 14	39.75000 -1.25	41.50	37.80	41.50	21,742
09 Oct 14	41.00000 -0.74	41.06	41.00	41.00	2,304
08 Oct 14	41.73500 -0.01	41.74	41.00	41.50	3,042
07 Oct 14	41.74500 +0.22	42.20	41.50	41.51	12,110
06 Oct 14	41.52000 +0.52	42.00	41.15	41.15	3,832
02 Oct 14	41.00000 -1.00	41.50	41.00	41.37	4,034
01 Oct 14	42.00000 +0.72	42.00	41.50	41.50	948
30 Sep 14	41.28500 -0.62	41.99	41.28	41.80	536
29 Sep 14	41.90000 -0.09	42.50	41.75	42.50	3,404
26 Sep 14	41.99500 -0.49	42.20	41.99	42.00	722
25 Sep 14	42.48500 +0.49	42.49	42.06	42.06	262
24 Sep 14	42.00000 -0.50	42.49	41.91	42.49	404
23 Sep 14	42.50000 -0.03	42.75	41.96	42.75	1,110
22 Sep 14	42.52500 -0.48	43.02	42.51	43.02	2,256
19 Sep 14	43.01000 -0.19	43.67	43.01	43.65	1,264
18 Sep 14	43.20000 -0.49	43.25	42.87	43.25	818
17 Sep 14	43.69500 +1.60	43.70	42.69	42.69	2,150
16 Sep 14	42.10000 -1.53	43.80	42.00	43.80	3,068
15 Sep 14	43.63500 +1.46	43.66	41.85	41.85	3,976
12 Sep 14	42.17500 -1.43	43.65	42.17	43.01	4,440
11 Sep 14	43.60500 +1.24	43.79	42.63	42.99	852
10 Sep 14	42.36000 +1.36	43.39	41.00	41.49	3,408
09 Sep 14	41.00000 -2.05	43.03	41.00	43.00	3,760
08 Sep 14	43.05000 -0.25	43.70	43.01	43.02	4,054
05 Sep 14	43.30000 +0.74	43.60	43.00	43.48	8,102
04 Sep 14	42.56500 +0.56	43.36	42.56	42.90	2,870
03 Sep 14	42.00000 -0.70	43.19	42.00	42.78	1,992
02 Sep 14	42.70000 +0.01	42.82	41.75	42.50	5,620
01 Sep 14	42.69500 +1.60	42.70	41.00	41.00	3,304
29 Aug 14	41.10000 +0.10	41.10	40.80	41.00	1,288
28 Aug 14	41.00000 +0.03	41.01	40.80	41.00	3,834
27 Aug 14	40.97500 +0.93	41.00	40.51	41.00	702
26 Aug 14	40.04500 +0.10	40.95	40.02	40.02	1,042
25 Aug 14	39.94500 +0.12	41.25	39.94	40.70	5,542
22 Aug 14	39.82500 +0.27	40.69	39.60	40.00	2,738
21 Aug 14	39.55500 +0.81	40.20	39.01	39.01	2,192
20 Aug 14	38.74000 +0.50	39.50	38.65	38.85	3,124
19 Aug 14	38.24500 +0.81	38.30	36.97	38.10	3,204
18 Aug 14	37.44000 +0.69	37.45	36.51	36.99	2,960
15 Aug 14	36.75000 +0.05	37.35	36.45	36.74	1,434
14 Aug 14	36.70000 -1.43	37.69	36.70	37.67	2,380
13 Aug 14	38.13000 +2.15	38.13	36.63	36.63	2,636
12 Aug 14	35.98000 -0.30	35.98	35.53	35.61	410
11 Aug 14	36.27500 +0.78	36.31	35.78	35.90	1,272
08 Aug 14	35.50000 -0.99	36.18	35.50	36.18	2,512
07 Aug 14	36.48500 +0.99	37.00	35.50	35.51	2,892
06 Aug 14	35.50000 -1.31	36.13	35.10	35.65	4,336
05 Aug 14	36.81000 +0.53	36.81	36.81	36.81	20
04 Aug 14	36.28500 +0.53	36.29	35.28	35.75	3,504
01 Aug 14	35.75000 -2.29	37.23	35.30	37.23	12,618
31 Jul 14	38.04500 +0.24	38.49	37.75	38.49	1,150
30 Jul 14	37.80000 -0.71	38.67	37.80	38.49	2,778
29 Jul 14	38.51000 -0.10	38.90	38.13	38.50	2,012
28 Jul 14	38.61000 -0.29	39.40	38.61	38.90	2,482
25 Jul 14	38.90000 -0.10	39.00	38.62	39.00	2,148
24 Jul 14	39.00000 -0.30	39.30	38.96	39.29	1,520
23 Jul 14	39.30000 +0.00	39.30	38.65	39.24	3,084
22 Jul 14	39.30000 -0.69	39.50	38.95	38.95	414
21 Jul 14	39.99500 -0.01	39.99	39.10	39.56	962
18 Jul 14	40.00000 +0.12	40.00	39.00	39.00	2,314
17 Jul 14	39.88500 -0.62	39.94	39.85	39.94	68
16 Jul 14	40.50000 -0.50	40.56	40.50	40.56	706
15 Jul 14	41.00000 +1.15	41.00	39.99	39.99	1,874
14 Jul 14	39.84500 +1.05	39.87	37.91	38.10	8,594
11 Jul 14	38.80000 -0.60	39.40	38.77	39.10	1,614
10 Jul 14	39.40000 -0.09	39.50	39.15	39.50	1,146
09 Jul 14	39.49500 -0.71	39.50	38.88	39.50	2,170
08 Jul 14	40.20000 +0.00	40.20	39.83	40.19	1,282
07 Jul 14	40.20000 -0.56	40.23	39.75	40.23	1,858
04 Jul 14	40.75500 -0.24	40.76	40.20	40.43	1,162
03 Jul 14	41.00000 -0.15	41.00	41.00	41.00	1,498
02 Jul 14	41.15000 -0.73	41.87	41.10	41.49	7,632
01 Jul 14	41.88000 +0.19	41.97	41.51	41.97	2,960
30 Jun 14	41.69500 +2.04	41.69	39.75	39.75	3,756
27 Jun 14	39.65000 +0.15	39.65	38.40	38.80	4,408
26 Jun 14	39.50000 -0.78	40.28	39.31	40.28	730
25 Jun 14	40.28000 -0.22	40.47	39.35	40.00	2,668
24 Jun 14	40.50000 -0.70	41.63	40.50	40.80	1,182
23 Jun 14	41.20000 -0.60	41.22	40.87	41.00	4,868
20 Jun 14	41.80000 +0.01	41.80	41.40	41.80	2,410
19 Jun 14	41.79500 +1.29	41.80	40.75	40.80	2,108
18 Jun 14	40.50000 -0.28	40.90	39.34	40.90	7,736
17 Jun 14	40.78500 +0.70	40.78	39.42	39.95	6,544
16 Jun 14	40.08000 +1.09	40.08	38.90	39.17	4,064
13 Jun 14	38.99000 +1.00	38.99	37.35	37.99	11,990
12 Jun 14	37.99000 -1.86	40.40	36.56	40.37	40,800
11 Jun 14	39.85000 -1.03	41.99	39.55	41.40	18,150
10 Jun 14	40.88000 -1.12	41.40	40.05	41.40	5,882
09 Jun 14	42.00000 +0.15	42.00	41.06	42.00	1,990
06 Jun 14	41.85000 +0.01	42.10	41.00	42.10	12,960
05 Jun 14	41.84000 +1.15	41.99	40.05	40.74	6,998
04 Jun 14	40.69500 -0.43	42.00	40.00	42.00	5,506
03 Jun 14	41.12500 -0.67	41.99	40.62	41.27	4,754
02 Jun 14	41.79500 +0.19	41.79	41.00	41.32	3,920
30 May 14	41.60000 -0.90	42.30	40.90	42.30	3,582
29 May 14	42.50000 -0.18	43.50	41.75	43.50	4,014
28 May 14	42.68000 +0.69	42.83	40.99	41.99	11,302
27 May 14	41.99500 +0.00	42.00	40.99	42.00	1,630
26 May 14	41.99500 +1.01	42.38	41.97	42.06	2,698
23 May 14	40.98500 -3.47	42.49	40.05	42.06	5,858
22 May 14	44.45500 -0.12	45.50	42.75	45.50	6,856
21 May 14	44.57500 -0.92	44.80	43.32	44.20	4,458
20 May 14	45.50000 +3.13	46.50	42.29	42.29	12,988
19 May 14	42.37000 +0.17	42.65	42.17	42.20	4,396
16 May 14	42.20000 +0.16	42.35	42.19	42.35	770
15 May 14	42.04500 +0.25	42.04	41.00	41.15	2,204
14 May 14	41.79000 -0.46	42.25	40.00	42.25	6,628
13 May 14	42.25000 +0.25	42.25	41.20	41.20	1,480
12 May 14	42.00000 +0.75	42.49	40.40	40.40	7,726
09 May 14	41.25000 -0.24	41.49	40.80	40.80	1,120
08 May 14	41.49500 +0.41	41.53	40.70	40.70	2,580
07 May 14	41.08000 -0.92	42.04	39.91	41.30	4,574
06 May 14	42.00000 +2.00	44.00	40.00	40.00	9,106
05 May 14	40.00000 +0.80	40.00	38.69	38.69	4,384
02 May 14	39.20000 +0.40	39.20	38.60	39.00	4,664
30 Apr 14	38.80000 +0.00	39.20	38.80	39.19	704
29 Apr 14	38.80000 -0.70	39.29	38.74	38.74	1,968
28 Apr 14	39.50000 +0.74	40.10	39.42	39.42	5,894
25 Apr 14	38.75500 -0.24	39.50	38.75	39.00	4,124
24 Apr 14	38.99000 +0.38	39.00	38.99	39.00	1,576
23 Apr 14	38.61000 -0.14	39.00	38.60	38.60	880
22 Apr 14	38.75000 +0.55	39.00	38.00	38.10	5,432
17 Apr 14	38.20000 +1.01	38.50	37.12	37.80	4,928
16 Apr 14	37.19000 -0.81	38.00	37.19	37.99	650
15 Apr 14	38.00000 +0.25	38.00	36.60	37.19	5,590
14 Apr 14	37.75000 -0.15	37.92	36.65	37.02	3,784
11 Apr 14	37.90000 -1.50	39.10	37.90	39.10	4,034
10 Apr 14	39.40000 +1.65	39.50	37.74	37.74	8,622
09 Apr 14	37.75000 +1.15	37.75	36.90	36.99	4,284
08 Apr 14	36.60000 -1.00	37.50	36.50	37.50	2,578
07 Apr 14	37.60000 +0.70	37.60	36.42	36.85	9,196
04 Apr 14	36.90000 +0.30	37.19	36.51	37.19	808
03 Apr 14	36.60000 -0.30	37.22	36.52	36.94	2,580
02 Apr 14	36.90000 +0.31	37.70	36.90	36.90	9,358
01 Apr 14	36.59000 +0.49	36.59	35.60	35.60	1,504
31 Mar 14	36.10000 -0.25	36.78	36.10	36.78	2,516
28 Mar 14	36.35000 +0.25	36.76	36.10	36.76	2,686
27 Mar 14	36.09500 +0.41	36.10	35.65	35.65	1,220
26 Mar 14	35.68500 -0.01	35.78	34.87	35.69	802
25 Mar 14	35.70000 +0.00	35.75	35.70	35.75	1,000
24 Mar 14	35.70000 +1.00	35.70	35.00	35.00	1,702
21 Mar 14	34.70000 +0.30	35.10	34.47	34.97	1,130
20 Mar 14	34.40000 -0.75	35.48	34.40	35.15	1,996
19 Mar 14	35.15000 +0.15	35.15	35.01	35.01	480
18 Mar 14	35.00000 -0.40	35.00	34.20	34.46	4,258
17 Mar 14	35.40000 +0.71	35.40	34.50	35.32	608
14 Mar 14	34.69000 -0.11	34.80	34.50	34.80	1,536
13 Mar 14	34.80000 -0.55	35.35	34.75	35.35	960
12 Mar 14	35.35000 +0.00	35.35	34.80	34.81	700
11 Mar 14	35.35000 +0.20	35.35	35.35	35.35	50
10 Mar 14	35.14500 +0.14	35.80	34.90	35.00	3,052
07 Mar 14	35.00500 -0.37	36.99	35.01	35.60	9,980
06 Mar 14	35.37500 -0.62	36.19	35.23	35.98	3,352
05 Mar 14	35.99500 -0.01	36.00	35.45	35.90	3,388
04 Mar 14	36.00000 +0.80	36.49	35.49	35.60	2,496
03 Mar 14	35.20000 -0.80	36.50	35.20	36.00	6,996
28 Feb 14	36.00000 +0.13	36.00	35.20	35.21	4,186
27 Feb 14	35.87500 +0.63	36.00	35.20	35.21	3,600
26 Feb 14	35.25000 -0.15	35.68	35.25	35.68	668
25 Feb 14	35.40500 -0.55	36.00	35.25	36.00	2,350
24 Feb 14	35.95000 -0.05	36.00	35.30	36.00	2,052
21 Feb 14	36.00000 +0.70	36.00	35.50	35.50	1,416
20 Feb 14	35.30000 -0.70	35.86	35.10	35.54	5,526
19 Feb 14	36.00000 +1.11	36.00	35.06	35.44	2,866
18 Feb 14	34.89000 -0.11	35.52	34.89	35.10	1,150
17 Feb 14	35.00000 -0.25	35.74	34.99	35.30	9,014
14 Feb 14	35.25000 +0.25	35.30	34.70	34.70	5,888
13 Feb 14	35.00000 +0.01	35.90	34.21	35.54	6,170
12 Feb 14	34.99500 +1.74	35.20	33.25	33.25	15,398
11 Feb 14	33.25000 +0.51	33.25	33.00	33.19	1,712
10 Feb 14	32.74500 -0.39	33.25	32.74	33.25	2,034
07 Feb 14	33.13000 -0.88	34.00	32.31	34.00	4,346
06 Feb 14	34.01000 +0.77	34.01	32.99	33.20	4,078
05 Feb 14	33.24000 +0.17	33.24	32.46	32.70	2,286
04 Feb 14	33.07500 -0.67	33.08	32.33	33.00	1,092
03 Feb 14	33.75000 -0.01	34.50	33.74	33.90	4,252
31 Jan 14	33.76500 +0.06	33.78	33.01	33.04	2,288
30 Jan 14	33.70000 +1.48	34.00	32.95	32.95	6,170
29 Jan 14	32.22000 -1.03	33.40	31.60	32.88	8,762
28 Jan 14	33.25500 -0.09	33.29	32.42	33.29	3,152
27 Jan 14	33.35000 -0.95	34.50	32.99	34.50	7,862
24 Jan 14	34.30000 -0.20	34.50	33.57	34.50	2,764
23 Jan 14	34.50000 +0.50	34.50	34.10	34.50	2,446
22 Jan 14	34.00000 +0.40	34.00	33.60	33.99	3,902
21 Jan 14	33.60000 -0.10	33.67	33.10	33.11	2,876
20 Jan 14	33.69500 -0.56	34.50	32.95	34.50	11,212
17 Jan 14	34.25000 -0.15	34.40	33.97	34.40	2,628
16 Jan 14	34.40500 -0.59	34.99	34.00	34.99	9,152
15 Jan 14	34.99000 +0.34	34.99	34.76	34.90	4,148
14 Jan 14	34.65000 -0.30	35.81	34.35	35.81	4,122
13 Jan 14	34.95000 +0.15	35.50	34.70	34.80	7,300
10 Jan 14	34.80000 +0.35	34.80	33.58	34.10	9,842
09 Jan 14	34.45000 -0.04	34.45	33.89	34.10	1,922
08 Jan 14	34.49500 -0.08	35.00	33.50	34.57	8,622
07 Jan 14	34.57000 +0.07	34.57	33.70	34.00	2,626
06 Jan 14	34.50000 +0.60	34.50	33.95	34.10	6,358
03 Jan 14	33.90000 +1.60	33.92	32.15	32.15	7,558
02 Jan 14	32.30000 +1.38	32.30	31.20	31.20	3,176
30 Dec 13	30.92500 -1.03	32.00	30.92	32.00	8,048
27 Dec 13	31.95000 +0.40	32.10	31.30	32.10	3,826
23 Dec 13	31.55500 +0.76	31.56	30.70	31.40	6,766
20 Dec 13	30.80000 -0.30	31.20	30.80	31.20	7,638
19 Dec 13	31.10000 +0.42	31.10	30.52	30.80	9,360
18 Dec 13	30.68000 +0.00	30.90	30.52	30.52	2,116
17 Dec 13	30.68000 +0.18	30.70	30.50	30.50	1,906
16 Dec 13	30.50000 +0.00	30.59	30.20	30.50	3,578
13 Dec 13	30.50000 -0.15	30.50	30.50	30.50	756
12 Dec 13	30.65000 +0.29	30.90	30.15	30.15	7,238
11 Dec 13	30.36000 -0.08	30.80	30.36	30.80	640
10 Dec 13	30.44000 -0.05	30.44	30.44	30.44	400
09 Dec 13	30.49000 -0.07	30.60	30.47	30.60	400
06 Dec 13	30.56000 +0.41	30.57	30.16	30.16	2,190
05 Dec 13	30.15000 +0.00	30.51	30.15	30.51	630
04 Dec 13	30.15000 -0.01	30.20	30.00	30.10	7,908
03 Dec 13	30.16000 -0.72	30.65	29.90	30.65	10,928
02 Dec 13	30.88000 +0.38	31.05	30.62	30.62	1,808
29 Nov 13	30.50000 -0.42	30.50	30.50	30.50	4
28 Nov 13	30.92500 +0.22	31.00	30.78	30.98	2,118
27 Nov 13	30.70500 -0.44	31.59	30.30	31.59	4,218
26 Nov 13	31.15000 -0.30	31.15	31.00	31.00	230
25 Nov 13	31.45000 -0.04	31.60	31.09	31.09	5,714
22 Nov 13	31.49000 +0.68	31.49	30.90	30.90	7,170
21 Nov 13	30.80500 +0.79	30.81	30.00	30.01	2,264
20 Nov 13	30.01500 -0.52	30.52	30.01	30.01	1,644
19 Nov 13	30.53000 +0.43	30.53	29.81	30.00	5,810
18 Nov 13	30.10000 -0.90	30.62	30.10	30.62	2,616
15 Nov 13	31.00000 +0.75	31.18	30.42	30.45	4,634
14 Nov 13	30.25000 +0.45	30.38	30.20	30.20	5,936
13 Nov 13	29.80000 -0.15	30.20	29.70	29.95	9,990
12 Nov 13	29.95000 +0.24	30.00	29.52	29.70	3,698
11 Nov 13	29.71000 -0.29	30.00	29.71	30.00	2,546
08 Nov 13	30.00000 +0.43	30.00	29.58	29.58	400
07 Nov 13	29.57000 -0.32	30.00	29.57	30.00	1,114
06 Nov 13	29.89000 +0.44	29.90	29.45	29.45	1,064
05 Nov 13	29.45000 +0.15	29.59	29.45	29.56	1,734
04 Nov 13	29.30000 -0.70	29.98	29.18	29.75	3,468
31 Oct 13	30.00000 +0.25	30.00	29.75	29.75	1,108
30 Oct 13	29.75000 -0.44	30.10	29.75	30.00	2,792
29 Oct 13	30.19500 +0.44	30.19	30.13	30.13	200
28 Oct 13	29.75000 -0.35	30.20	29.75	29.75	404
25 Oct 13	30.10000 +0.20	30.50	29.90	30.35	5,200
24 Oct 13	29.90000 -0.10	30.10	29.10	29.90	11,652
23 Oct 13	30.00000 +0.25	30.00	29.80	29.90	5,360
22 Oct 13	29.75000 +0.00	29.75	29.75	29.75	1,432
21 Oct 13	29.75000 -0.25	30.00	29.75	30.00	1,338
18 Oct 13	30.00000 +0.25	30.00	29.75	30.00	1,030
17 Oct 13	29.75000 +0.00	30.00	29.75	30.00	678
16 Oct 13	29.75000 +0.00	30.50	29.75	29.95	2,562
15 Oct 13	29.75000 -0.20	29.96	29.75	29.75	320
14 Oct 13	29.95500 +0.06	29.95	29.70	29.75	3,856
11 Oct 13	29.90000 +0.15	29.90	29.65	29.65	3,504
10 Oct 13	29.75000 +0.00	29.90	29.70	29.70	10,376
09 Oct 13	29.75000 +0.15	29.90	29.70	29.90	1,326
08 Oct 13	29.60000 -0.02	29.70	29.60	29.70	1,644
07 Oct 13	29.62000 +0.02	29.62	29.60	29.60	556
04 Oct 13	29.60000 +0.05	29.90	29.60	29.79	774
03 Oct 13	29.55000 +0.24	29.90	29.55	29.72	1,122
02 Oct 13	29.30500 +0.19	29.89	29.31	29.89	4,216
01 Oct 13	29.11000 -0.22	29.30	29.11	29.30	432
30 Sep 13	29.32500 -0.42	29.75	29.33	29.33	2,412
27 Sep 13	29.75000 -0.25	30.00	29.31	30.00	2,242
26 Sep 13	30.00000 +0.00	30.10	30.00	30.10	1,154
25 Sep 13	30.00000 +0.00	30.00	30.00	30.00	466
24 Sep 13	30.00000 +0.00	30.10	30.00	30.10	1,804
23 Sep 13	30.00000 +0.00	30.44	30.00	30.00	1,494
20 Sep 13	30.00000 -0.10	30.09	29.80	30.00	5,958
19 Sep 13	30.10000 +0.45	30.10	29.60	29.90	8,784
18 Sep 13	29.65000 +0.15	29.98	29.52	29.52	2,368
17 Sep 13	29.50000 -0.41	30.00	29.50	30.00	4,058
16 Sep 13	29.91000 +0.21	30.20	29.85	30.00	9,744
13 Sep 13	29.70000 -0.10	30.00	29.59	30.00	1,786
12 Sep 13	29.80000 +0.10	29.98	29.18	29.32	6,406
11 Sep 13	29.70000 -0.10	29.80	29.50	29.66	1,812
10 Sep 13	29.80500 -0.11	30.40	29.70	30.00	3,416
09 Sep 13	29.92000 +0.52	30.09	29.40	29.40	3,992
06 Sep 13	29.40000 -0.12	29.70	29.23	29.25	2,564
05 Sep 13	29.52000 +0.01	29.90	29.09	29.42	3,844
04 Sep 13	29.51500 +0.47	30.40	29.01	29.01	13,170
03 Sep 13	29.05000 +0.35	29.50	28.92	28.94	11,364
02 Sep 13	28.69500 +0.14	28.75	28.57	28.75	682
30 Aug 13	28.55500 +0.20	28.70	28.11	28.35	3,130
29 Aug 13	28.35000 +0.09	28.35	28.11	28.30	1,574
28 Aug 13	28.26000 -0.09	28.69	28.11	28.35	20,366
27 Aug 13	28.35000 -0.05	28.75	28.35	28.42	3,540
26 Aug 13	28.40000 +0.00	28.40	28.40	28.40	114
23 Aug 13	28.40000 +0.05	28.55	28.35	28.52	3,146
22 Aug 13	28.35000 -0.05	28.55	28.35	28.42	1,180
21 Aug 13	28.40000 -0.14	28.95	28.40	28.95	1,558
20 Aug 13	28.53500 -0.07	28.85	28.53	28.70	1,668
19 Aug 13	28.60000 +0.00	28.90	28.60	28.90	1,340
16 Aug 13	28.60000 -0.13	28.82	28.41	28.73	8,816
15 Aug 13	28.72500 +0.02	28.73	28.73	28.73	40
14 Aug 13	28.70000 +0.55	28.73	28.70	28.73	86
13 Aug 13	28.15000 +0.13	28.51	28.10	28.10	7,516
12 Aug 13	28.02500 -0.48	28.50	28.00	28.50	5,480
09 Aug 13	28.50000 +0.42	28.56	28.00	28.56	1,392
08 Aug 13	28.08000 +0.00	28.08	28.08	28.08	120
07 Aug 13	28.08000 -0.42	28.55	28.08	28.55	3,506
06 Aug 13	28.50000 +0.50	28.50	28.13	28.35	7,766
05 Aug 13	28.00000 -0.05	28.40	28.00	28.00	5,032
02 Aug 13	28.04500 -0.06	28.46	28.00	28.00	1,898
01 Aug 13	28.10000 -0.48	28.74	28.10	28.60	4,936
31 Jul 13	28.58000 -0.02	28.58	28.10	28.58	2,132
30 Jul 13	28.60000 +0.73	28.60	28.00	28.04	4,542
29 Jul 13	27.87000 -0.14	28.25	27.87	28.25	5,940
26 Jul 13	28.01000 +0.00	28.42	27.93	28.10	6,412
25 Jul 13	28.01500 +0.52	28.01	27.82	27.88	2,696
24 Jul 13	27.49000 +0.49	27.49	26.90	27.00	8,922
23 Jul 13	27.00000 -0.10	27.25	26.71	26.71	2,588
22 Jul 13	27.10000 -0.10	27.20	27.10	27.10	1,486
19 Jul 13	27.20000 +0.21	27.20	26.85	26.85	6,628
18 Jul 13	26.99000 +0.19	27.00	26.47	26.79	3,052
17 Jul 13	26.79500 +0.55	26.99	25.95	26.05	20,718
16 Jul 13	26.25000 -0.51	26.97	26.20	26.60	25,194
15 Jul 13	26.76000 -0.24	27.00	26.76	27.00	168
12 Jul 13	27.00000 +0.30	27.04	26.90	27.02	1,468
11 Jul 13	26.70000 -0.47	26.99	26.54	26.99	3,730
10 Jul 13	27.16500 +0.43	27.17	26.67	26.81	3,436
09 Jul 13	26.73500 -0.25	27.25	26.52	26.70	8,758
08 Jul 13	26.99000 +0.00	27.25	26.70	27.19	306
05 Jul 13	26.99000 +0.29	27.30	26.99	27.00	1,408
04 Jul 13	26.70000 -0.30	27.01	26.05	26.68	6,046
03 Jul 13	27.00000 -0.30	27.06	26.91	26.91	588
02 Jul 13	27.30000 +0.30	27.30	26.92	27.07	522
01 Jul 13	27.00000 +0.05	27.18	26.61	26.70	4,434
28 Jun 13	26.95000 +0.45	27.00	26.50	26.59	3,134
27 Jun 13	26.50000 +0.50	27.00	26.05	26.05	3,940
26 Jun 13	26.00000 -0.68	26.79	25.75	26.79	13,192
25 Jun 13	26.68500 -0.19	26.93	26.32	26.85	912
24 Jun 13	26.88000 +0.28	27.11	26.13	26.20	9,010
21 Jun 13	26.59500 -0.41	27.33	26.59	26.80	13,230
20 Jun 13	27.00000 -1.32	28.08	25.72	27.92	21,352
19 Jun 13	28.32000 -0.04	28.40	27.90	28.10	9,910
18 Jun 13	28.36000 -0.04	28.36	27.68	28.00	4,420
17 Jun 13	28.40000 +0.69	28.40	27.25	27.50	4,674
14 Jun 13	27.71000 -0.29	28.15	27.60	27.65	2,898
13 Jun 13	28.00000 +0.00	28.10	27.65	28.10	4,092
12 Jun 13	28.00000 -0.30	28.30	27.83	28.00	6,618
11 Jun 13	28.30000 -0.09	28.38	27.58	27.90	4,320
10 Jun 13	28.39000 -0.11	28.95	28.14	28.18	7,398
07 Jun 13	28.50000 -1.13	28.50	27.63	28.30	5,914
06 Jun 13	29.63000 -0.26	29.92	29.29	29.90	8,770
05 Jun 13	29.89000 +0.99	30.00	28.16	28.30	21,488
04 Jun 13	28.90000 +1.00	28.90	27.40	28.00	42,306
03 Jun 13	27.90000 -0.52	28.90	26.40	28.90	90,616
31 May 13	28.42500 -0.78	29.75	28.25	29.75	22,550
30 May 13	29.20500 -0.80	30.01	29.20	29.98	40,740
29 May 13	30.00000 +0.02	30.00	29.55	30.00	5,218
28 May 13	29.98000 -0.50	30.94	29.80	30.30	21,472
27 May 13	30.48000 +0.73	30.48	29.27	29.30	12,160
24 May 13	29.75000 +1.30	29.99	28.81	28.81	28,088
23 May 13	28.45000 -3.44	31.46	28.04	31.20	58,710
22 May 13	31.89500 +1.19	31.90	30.70	30.77	5,502
21 May 13	30.70000 +0.58	31.30	30.14	30.14	8,762
20 May 13	30.12000 -0.02	30.59	30.12	30.59	3,390
17 May 13	30.14000 -0.06	30.77	30.14	30.76	3,378
16 May 13	30.19500 -0.20	30.49	30.00	30.00	4,858
15 May 13	30.40000 +0.28	30.72	30.00	30.00	1,058
14 May 13	30.11500 +0.11	30.11	29.55	30.00	3,102
13 May 13	30.00000 +0.00	30.35	30.00	30.00	950
10 May 13	30.00000 +0.00	30.50	29.52	30.30	22,590
09 May 13	30.00000 +0.20	30.30	30.00	30.00	1,564
08 May 13	29.80000 -0.50	30.43	29.80	30.30	3,028
07 May 13	30.30000 -0.05	30.42	30.00	30.00	3,510
06 May 13	30.34500 -0.09	30.43	30.00	30.20	3,232
03 May 13	30.43000 -0.04	30.50	29.91	30.24	6,734
02 May 13	30.47000 +0.23	30.47	29.10	30.30	7,940
30 Apr 13	30.23500 +0.24	30.50	29.07	30.00	7,742
29 Apr 13	30.00000 -0.80	30.88	29.82	30.88	7,640
26 Apr 13	30.80000 +0.85	30.80	29.53	29.53	3,738
25 Apr 13	29.95000 +0.74	29.95	29.22	29.63	2,604
24 Apr 13	29.21000 +0.44	29.75	28.36	28.36	6,086
23 Apr 13	28.76500 +0.24	28.88	28.13	28.85	9,184
22 Apr 13	28.52000 -1.15	29.07	28.50	28.83	11,340
19 Apr 13	29.67000 -0.77	30.50	28.92	30.50	20,728
18 Apr 13	30.44500 +0.24	30.88	30.00	30.20	11,074
17 Apr 13	30.20000 -1.45	32.00	29.65	32.00	11,264
16 Apr 13	31.65000 -1.15	32.30	31.58	32.10	9,514
15 Apr 13	32.80000 -0.20	33.00	32.41	32.50	2,982
12 Apr 13	33.00000 +0.10	33.00	32.56	32.75	2,160
11 Apr 13	32.90000 +0.40	33.00	32.70	32.90	13,890
10 Apr 13	32.50000 -0.95	33.50	32.50	33.50	28,028
09 Apr 13	33.45000 -1.84	35.40	33.40	35.00	32,670
08 Apr 13	35.29500 +0.79	35.39	34.00	34.10	9,384
05 Apr 13	34.50000 +0.00	34.89	34.01	34.50	3,586
04 Apr 13	34.50000 -0.50	35.40	34.50	35.00	3,268
03 Apr 13	35.00000 +0.79	35.49	34.40	34.40	10,034
02 Apr 13	34.21000 +0.99	34.21	33.32	33.50	3,858
28 Mar 13	33.22000 +0.00	33.58	33.22	33.22	1,296
27 Mar 13	33.22000 -0.78	34.00	33.20	34.00	1,242
26 Mar 13	34.00000 +0.20	34.18	33.31	34.13	2,332
25 Mar 13	33.80000 +0.23	33.96	33.10	33.10	1,076
22 Mar 13	33.57000 -0.04	34.56	33.57	33.90	2,302
21 Mar 13	33.61000 -0.67	34.28	33.61	33.85	3,036
20 Mar 13	34.28000 +0.23	34.80	34.00	34.13	6,302
19 Mar 13	34.05000 +0.40	34.42	33.90	33.90	1,232
18 Mar 13	33.65000 +0.21	34.45	33.40	33.40	14,494
15 Mar 13	33.44000 -0.88	34.21	33.40	34.18	6,112
14 Mar 13	34.32000 +0.32	34.32	34.15	34.15	3,858
13 Mar 13	34.00000 +0.00	34.00	33.71	33.99	3,596
12 Mar 13	34.00000 +0.70	34.00	33.56	33.56	7,936
11 Mar 13	33.30000 -0.10	33.82	33.17	33.30	7,056
08 Mar 13	33.40000 -0.93	34.10	32.90	33.97	7,194
07 Mar 13	34.33000 +0.15	34.43	33.50	34.43	3,162
06 Mar 13	34.18000 +0.04	34.54	34.15	34.15	7,042
05 Mar 13	34.14000 +0.63	34.97	33.50	33.55	7,294
04 Mar 13	33.51000 -1.46	35.11	33.51	34.97	6,168
01 Mar 13	34.97000 -0.03	35.00	34.60	34.99	2,630
28 Feb 13	35.00000 +0.20	35.00	34.67	34.84	10,236
27 Feb 13	34.80000 +0.95	35.00	33.90	34.00	15,972
26 Feb 13	33.84500 -0.27	33.97	33.24	33.97	4,438
25 Feb 13	34.12000 +2.02	34.18	32.19	32.19	23,834
22 Feb 13	32.10000 +0.15	32.12	32.00	32.00	5,120
21 Feb 13	31.95000 +0.05	32.04	31.70	31.90	9,954
20 Feb 13	31.90000 -0.03	31.93	31.70	31.90	4,710
19 Feb 13	31.93500 +0.32	31.93	31.25	31.67	22,660
18 Feb 13	31.61000 +0.41	31.66	31.30	31.50	2,746
15 Feb 13	31.20500 +0.85	31.60	30.40	30.40	43,936
14 Feb 13	30.35000 -0.40	32.50	30.05	30.79	63,068
13 Feb 13	30.75000 +0.51	30.91	30.00	30.36	2,506
12 Feb 13	30.24000 -0.59	30.80	30.00	30.80	2,106
11 Feb 13	30.83500 -0.32	31.15	30.37	31.15	2,950
08 Feb 13	31.15000 -0.27	31.49	31.00	31.00	4,850
07 Feb 13	31.42000 +0.02	31.43	30.98	31.00	3,214
06 Feb 13	31.39500 +0.00	31.44	31.04	31.36	2,932
05 Feb 13	31.40000 -0.19	31.40	31.00	31.16	3,808
04 Feb 13	31.59500 +1.09	31.59	30.50	30.50	7,330
01 Feb 13	30.50000 -0.50	31.60	30.50	31.13	6,504
31 Jan 13	31.00000 +0.82	31.60	29.99	30.11	54,452
30 Jan 13	30.18000 -0.07	30.18	30.00	30.17	3,096
29 Jan 13	30.25000 -0.30	30.30	30.00	30.20	3,324
28 Jan 13	30.55000 -0.07	30.55	30.00	30.31	1,876
25 Jan 13	30.62000 +0.12	30.62	30.55	30.55	3,916
24 Jan 13	30.50000 +0.60	30.50	29.90	29.90	13,978
23 Jan 13	29.90000 -0.10	30.00	29.50	30.00	1,016
22 Jan 13	30.00000 +0.02	30.00	29.50	29.98	2,370
21 Jan 13	29.98000 +0.26	29.98	29.72	29.72	1,818
18 Jan 13	29.72000 -0.48	29.98	29.60	29.60	4,324
17 Jan 13	30.20000 -0.08	30.20	29.97	30.19	600
16 Jan 13	30.28000 -0.11	30.30	29.01	30.30	6,054
15 Jan 13	30.39000 -0.36	31.00	30.10	31.00	2,662
14 Jan 13	30.74500 +0.45	30.97	30.00	30.35	9,284
11 Jan 13	30.29000 -0.01	30.35	29.95	30.00	9,868
10 Jan 13	30.30000 +0.30	30.32	29.55	30.23	7,158
09 Jan 13	30.00000 +1.15	30.25	28.80	28.80	14,830
08 Jan 13	28.85500 -0.37	29.40	28.80	29.10	6,826
07 Jan 13	29.22500 +0.27	29.23	28.60	29.23	7,058
04 Jan 13	28.95000 +0.33	29.17	28.62	28.64	3,930
03 Jan 13	28.62500 -0.17	28.85	28.62	28.62	1,492
02 Jan 13	28.79500 -0.20	29.05	28.50	28.51	10,474
28 Dec 12	29.00000 -0.28	29.10	28.85	28.89	1,774
27 Dec 12	29.28000 +0.43	29.28	28.88	28.96	2,128
21 Dec 12	28.85000 -0.75	29.55	28.00	29.55	32,724
20 Dec 12	29.60000 +0.21	29.74	29.34	29.39	2,108
19 Dec 12	29.39000 -0.53	29.80	29.39	29.55	7,160
18 Dec 12	29.91500 +0.00	29.92	29.55	29.55	1,422
17 Dec 12	29.91500 +0.02	29.99	29.57	29.95	2,348
14 Dec 12	29.89500 +0.34	29.90	29.51	29.51	1,950
13 Dec 12	29.56000 -0.19	29.80	29.47	29.57	2,628
12 Dec 12	29.75000 -0.67	30.40	29.70	30.13	7,458
11 Dec 12	30.42000 +0.23	30.42	30.00	30.00	2,836
10 Dec 12	30.19500 -0.30	30.40	29.90	30.05	6,766
07 Dec 12	30.49500 +0.03	30.69	29.60	29.70	10,584
06 Dec 12	30.47000 +1.13	30.47	29.75	29.75	12,678
05 Dec 12	29.34000 -0.46	29.80	29.34	29.75	1,290
04 Dec 12	29.80000 +0.41	29.90	29.30	29.30	6,676
03 Dec 12	29.38500 -0.73	30.00	29.25	30.00	8,400
30 Nov 12	30.11500 -0.08	30.11	29.26	30.00	13,174
29 Nov 12	30.19000 +1.31	30.71	28.70	28.90	38,264
28 Nov 12	28.88000 +0.39	29.00	28.25	28.49	23,310
27 Nov 12	28.48500 +0.90	28.49	27.40	27.50	65,928
26 Nov 12	27.59000 -2.97	30.10	27.21	30.00	63,020
23 Nov 12	30.56000 +1.96	30.85	28.59	28.97	23,916
22 Nov 12	28.60000 +0.60	29.27	27.70	28.00	24,648
21 Nov 12	28.00000 +0.50	28.65	27.62	27.65	23,486
20 Nov 12	27.50000 +0.29	27.58	27.28	27.35	7,844
19 Nov 12	27.21000 +0.01	27.50	27.10	27.10	22,978
16 Nov 12	27.20000 -0.05	27.80	27.00	27.50	42,386
15 Nov 12	27.25000 +1.25	28.00	26.10	26.10	49,322
14 Nov 12	26.00000 -0.01	26.20	25.93	26.20	42,082
13 Nov 12	26.01000 +0.00	26.24	26.01	26.05	3,238
12 Nov 12	26.01000 -0.14	26.10	26.01	26.10	926
09 Nov 12	26.14500 +0.15	26.20	26.13	26.20	600
08 Nov 12	26.00000 +0.10	26.49	26.00	26.00	4,504
07 Nov 12	25.90000 -0.60	26.53	25.90	26.10	19,224
06 Nov 12	26.50000 +0.15	26.61	26.28	26.38	2,638
05 Nov 12	26.35000 -0.05	26.45	26.00	26.45	358
02 Nov 12	26.40000 -0.30	26.85	26.32	26.35	10,530
01 Nov 12	26.70000 +0.00	26.75	26.25	26.75	402
31 Oct 12	26.70000 +0.06	26.75	26.16	26.16	8,312
30 Oct 12	26.64500 +0.15	26.68	26.09	26.50	5,014
29 Oct 12	26.50000 +0.15	26.50	26.00	26.35	8,214
26 Oct 12	26.35000 +0.35	26.40	26.00	26.00	2,988
25 Oct 12	26.00000 -0.43	26.30	25.91	26.15	11,114
24 Oct 12	26.43500 -0.25	26.83	26.14	26.50	5,708
23 Oct 12	26.68000 +0.68	26.75	26.00	26.10	11,582
22 Oct 12	26.00000 -0.20	26.20	26.00	26.00	4,540
19 Oct 12	26.20000 +0.10	26.20	26.00	26.10	3,778
18 Oct 12	26.10000 -0.15	26.10	25.70	25.70	12,996
17 Oct 12	26.25000 +0.06	26.25	25.88	25.88	9,308
16 Oct 12	26.19500 -0.06	26.19	25.82	25.89	8,434
15 Oct 12	26.25000 +1.30	26.25	24.84	24.84	20,494
12 Oct 12	24.95000 +0.20	24.95	24.30	24.75	11,864
11 Oct 12	24.75000 +0.25	24.75	24.00	24.44	10,766
10 Oct 12	24.50000 +1.35	24.50	22.85	23.20	11,242
09 Oct 12	23.15000 -1.05	24.19	22.50	24.05	11,478
08 Oct 12	24.20000 -0.07	24.28	24.05	24.10	1,818
05 Oct 12	24.27500 +0.07	24.27	24.00	24.19	1,964
04 Oct 12	24.20000 -0.05	24.32	24.10	24.32	1,102
03 Oct 12	24.24500 -0.35	24.38	24.00	24.20	3,766
02 Oct 12	24.60000 +0.21	24.60	24.36	24.36	1,288
01 Oct 12	24.39000 +0.24	24.39	24.14	24.34	326
28 Sep 12	24.15000 +0.20	24.34	24.00	24.34	1,534
27 Sep 12	23.94500 -0.06	24.31	23.83	24.21	926
26 Sep 12	24.00000 -0.30	24.62	24.00	24.30	11,834
25 Sep 12	24.30000 -0.22	24.60	24.28	24.48	4,758
24 Sep 12	24.51500 +0.22	24.64	24.30	24.30	6,022
21 Sep 12	24.29500 -0.70	25.00	24.30	24.95	2,384
20 Sep 12	25.00000 -0.25	25.55	24.90	25.24	6,714
19 Sep 12	25.24500 +0.58	25.25	24.59	24.66	12,772
18 Sep 12	24.67000 +0.22	24.67	24.67	24.67	160
17 Sep 12	24.45000 +0.21	24.68	24.31	24.50	1,450
14 Sep 12	24.24000 -0.06	24.83	24.24	24.83	3,880
13 Sep 12	24.30000 +0.20	24.30	24.23	24.23	2,302
12 Sep 12	24.10000 +0.10	24.33	24.09	24.20	2,102
11 Sep 12	24.00000 -0.15	24.20	24.00	24.20	1,460
10 Sep 12	24.15000 +0.15	24.25	24.00	24.25	2,852
07 Sep 12	24.00000 +0.00	24.30	24.00	24.30	3,100
06 Sep 12	24.00000 -0.14	24.35	24.00	24.00	6,274
05 Sep 12	24.14000 +0.00	24.23	24.14	24.23	760
04 Sep 12	24.14000 +0.06	24.15	23.73	24.15	2,262
03 Sep 12	24.08000 +0.33	24.08	24.08	24.08	890
31 Aug 12	23.75500 -0.09	24.15	23.25	23.98	10,144
30 Aug 12	23.84000 +0.16	23.84	23.50	23.68	1,760
29 Aug 12	23.68000 -0.30	23.98	23.68	23.98	1,930
28 Aug 12	23.98000 -0.01	23.98	23.57	23.98	3,506
27 Aug 12	23.98500 +0.31	23.99	23.99	23.99	30
24 Aug 12	23.67500 +0.01	23.67	23.67	23.67	200
23 Aug 12	23.66000 -0.34	24.00	23.66	23.72	2,352
22 Aug 12	24.00000 +0.00	24.00	24.00	24.00	300
21 Aug 12	24.00000 +0.15	24.00	23.80	23.85	2,188
20 Aug 12	23.85000 -0.30	24.05	23.85	23.90	2,430
17 Aug 12	24.15000 +0.09	24.15	23.90	24.00	3,534
16 Aug 12	24.06000 +0.10	24.07	23.97	23.97	6,446
15 Aug 12	23.96000 +0.30	23.97	23.66	23.66	4,468
14 Aug 12	23.66000 -0.01	23.97	23.66	23.97	1,636
13 Aug 12	23.67000 -0.29	23.97	23.67	23.67	164
10 Aug 12	23.96000 +0.19	23.96	23.77	23.77	2,070
09 Aug 12	23.77000 -0.02	23.79	23.67	23.79	1,132
08 Aug 12	23.79000 +0.13	23.79	23.70	23.79	1,330
07 Aug 12	23.66000 +0.01	23.94	23.66	23.94	986
06 Aug 12	23.65000 +0.14	23.97	23.60	23.97	3,516
03 Aug 12	23.51200 -0.46	23.51	23.32	23.32	40
02 Aug 12	23.97000 +0.00	23.98	23.97	23.98	306
01 Aug 12	23.97000 -0.02	23.97	23.97	23.97	250
31 Jul 12	23.98500 +0.34	24.00	23.54	23.79	11,698
30 Jul 12	23.65000 -0.13	23.78	23.51	23.77	1,212
27 Jul 12	23.77500 +0.01	23.77	23.30	23.76	1,346
26 Jul 12	23.76500 +0.47	23.76	23.10	23.10	1,830
25 Jul 12	23.30000 -0.40	23.80	23.25	23.50	1,608
24 Jul 12	23.70000 +0.11	23.70	23.24	23.27	652
23 Jul 12	23.59000 -0.16	24.15	23.24	23.24	12,786
20 Jul 12	23.75000 +0.20	24.09	23.50	23.86	19,746
19 Jul 12	23.55000 +0.55	23.75	23.43	23.43	6,156
18 Jul 12	23.00000 +0.00	23.01	23.00	23.00	3,740
17 Jul 12	23.00000 -0.45	23.00	23.00	23.00	1,648
16 Jul 12	23.45000 -0.18	23.45	23.00	23.00	2,520
13 Jul 12	23.63000 +0.25	23.63	22.82	23.36	7,098
12 Jul 12	23.38000 +0.05	23.38	22.80	23.34	426
11 Jul 12	23.33500 +0.33	23.34	22.81	23.00	2,500
10 Jul 12	23.00000 -0.20	23.39	22.90	23.33	3,364
09 Jul 12	23.20000 +0.15	23.20	22.70	22.75	7,146
06 Jul 12	23.05000 +0.83	23.05	22.23	22.23	6,254
05 Jul 12	22.22000 -0.53	22.98	21.78	22.98	4,200
04 Jul 12	22.75000 -0.25	23.00	22.75	23.00	12,058
03 Jul 12	23.00000 -0.25	23.24	22.90	23.12	1,460
02 Jul 12	23.25000 -0.20	23.54	23.24	23.54	1,704
29 Jun 12	23.45000 +0.48	23.70	23.41	23.41	610
28 Jun 12	22.97000 -0.13	23.31	22.85	23.20	7,408
27 Jun 12	23.10000 -0.40	23.50	23.10	23.50	8,102
26 Jun 12	23.50000 +0.39	23.50	23.25	23.50	942
25 Jun 12	23.11000 -1.08	23.69	23.11	23.69	4,730
22 Jun 12	24.19500 +0.84	24.24	23.11	23.50	4,590
21 Jun 12	23.35000 -0.25	23.80	23.35	23.80	1,080
20 Jun 12	23.60000 +0.49	23.70	23.11	23.30	2,526
19 Jun 12	23.11000 +0.51	23.11	22.79	22.79	3,586
18 Jun 12	22.60000 +0.09	22.78	22.35	22.35	1,896
15 Jun 12	22.51000 -0.45	22.95	22.51	22.70	2,208
14 Jun 12	22.96000 -0.03	22.99	22.96	22.99	490
13 Jun 12	22.99000 +0.14	23.00	22.80	23.00	1,680
12 Jun 12	22.85000 -0.76	23.25	22.60	23.25	3,576
11 Jun 12	23.61000 +0.71	23.89	22.67	23.10	16,840
08 Jun 12	22.90000 +0.15	22.90	22.65	22.75	1,588
07 Jun 12	22.75000 +0.10	23.10	22.65	22.65	9,524
06 Jun 12	22.65000 +0.65	22.65	22.00	22.00	8,262
05 Jun 12	22.00000 +0.41	22.25	21.22	21.22	20,066
04 Jun 12	21.59500 -0.91	22.11	21.20	22.07	22,720
01 Jun 12	22.50000 +0.10	22.75	22.32	22.41	2,544
31 May 12	22.40000 +0.67	22.40	21.73	21.73	6,886
30 May 12	21.73000 +0.43	21.87	21.58	21.59	5,852
29 May 12	21.30000 -1.20	22.32	20.85	22.25	16,322
28 May 12	22.50000 -0.25	22.65	22.50	22.65	240
25 May 12	22.75000 -1.23	22.79	22.18	22.23	5,954
24 May 12	23.98000 +0.28	24.04	23.29	24.04	3,708
23 May 12	23.70000 -0.28	24.04	23.35	24.00	8,420
22 May 12	23.98000 -0.12	24.38	23.30	24.38	8,552
21 May 12	24.10000 -0.74	24.85	23.72	24.80	8,452
18 May 12	24.84500 -0.01	24.84	24.80	24.80	2,008
17 May 12	24.85000 +0.05	24.85	24.85	24.85	50
16 May 12	24.80000 -0.34	24.90	24.80	24.80	3,446
15 May 12	25.14000 -0.06	25.14	24.85	24.90	2,478
14 May 12	25.20000 +0.21	25.20	24.67	24.99	12,410
11 May 12	24.99000 -0.15	25.05	24.80	25.05	1,760
10 May 12	25.14000 +0.14	25.15	25.00	25.15	3,250
09 May 12	25.00000 -0.15	25.07	24.43	24.43	2,796
08 May 12	25.14500 +0.00	25.15	24.55	25.00	1,290
07 May 12	25.15000 -0.29	25.25	24.99	24.99	6,680
04 May 12	25.44000 -0.06	25.47	24.86	25.25	3,070
03 May 12	25.50000 +0.51	25.50	24.65	24.99	4,294
02 May 12	24.99000 +0.14	24.99	24.80	24.80	4,632
30 Apr 12	24.85000 -0.14	24.99	24.70	24.99	3,196
27 Apr 12	24.99000 +0.04	24.99	24.95	24.95	1,020
26 Apr 12	24.95000 +0.00	24.95	24.94	24.94	3,006
25 Apr 12	24.95000 +0.15	24.95	24.66	24.90	1,736
24 Apr 12	24.80000 -0.12	24.80	24.45	24.79	3,070
23 Apr 12	24.92000 -0.08	24.95	23.77	24.94	8,164
20 Apr 12	24.99500 +0.22	25.00	24.27	24.87	7,576
19 Apr 12	24.78000 -0.01	24.80	24.45	24.80	2,270
18 Apr 12	24.79000 -0.07	24.79	24.60	24.60	1,924
17 Apr 12	24.86000 +0.02	24.86	24.60	24.60	4,010
16 Apr 12	24.84000 -0.01	24.84	24.60	24.80	1,254
13 Apr 12	24.85000 +0.10	24.91	24.50	24.75	6,008
12 Apr 12	24.75000 +0.30	24.75	24.50	24.50	9,254
11 Apr 12	24.45000 -0.29	24.75	24.10	24.25	3,172
10 Apr 12	24.74000 -0.01	24.75	24.25	24.74	662
05 Apr 12	24.75000 +0.20	24.75	24.40	24.55	4,914
04 Apr 12	24.55000 -0.02	24.62	24.18	24.57	9,878
03 Apr 12	24.57000 +0.01	24.58	24.18	24.57	4,178
02 Apr 12	24.56000 -0.14	24.75	24.20	24.50	1,134
30 Mar 12	24.70000 -0.05	24.75	23.80	24.10	3,208
29 Mar 12	24.75000 -0.08	24.75	24.51	24.75	10,442
28 Mar 12	24.82500 +0.43	24.83	24.50	24.50	2,310
27 Mar 12	24.40000 -0.15	24.78	24.40	24.55	590
26 Mar 12	24.55000 +0.15	24.55	24.39	24.39	2,582
23 Mar 12	24.40000 +0.00	24.40	23.83	24.39	1,160
22 Mar 12	24.40000 +0.21	24.40	23.80	24.01	6,488
21 Mar 12	24.19000 +0.19	24.19	24.00	24.15	1,012
20 Mar 12	24.00000 -0.01	24.15	23.81	23.81	2,818
19 Mar 12	24.01000 -0.14	24.10	23.85	24.10	4,536
16 Mar 12	24.15000 +0.00	24.15	23.80	23.80	3,082
15 Mar 12	24.15000 +0.00	24.15	23.81	23.95	1,770
14 Mar 12	24.15000 -0.16	24.30	23.88	24.30	1,694
13 Mar 12	24.30500 +0.35	24.31	23.95	23.95	2,138
12 Mar 12	23.95000 -0.05	23.95	23.75	23.75	3,708
09 Mar 12	24.00000 +0.02	24.00	24.00	24.00	100
08 Mar 12	23.97500 +0.48	23.98	23.69	23.69	820
07 Mar 12	23.50000 -0.18	23.90	23.50	23.90	2,844
06 Mar 12	23.68500 -0.61	24.30	23.68	23.91	2,200
05 Mar 12	24.30000 +0.52	24.32	24.25	24.30	2,710
02 Mar 12	23.78000 -0.27	24.25	23.78	24.05	1,840
01 Mar 12	24.05000 -0.20	24.67	24.00	24.00	6,498
29 Feb 12	24.25000 -0.23	24.30	24.25	24.30	200
28 Feb 12	24.48000 +0.73	24.48	23.87	23.88	6,858
27 Feb 12	23.75000 -0.25	23.88	23.48	23.50	2,196
24 Feb 12	24.00000 +0.00	24.00	24.00	24.00	600
23 Feb 12	24.00000 +0.00	24.00	23.95	23.95	640
22 Feb 12	24.00000 +0.30	24.00	23.25	23.25	1,406
21 Feb 12	23.70000 +0.20	23.70	23.05	23.61	4,146
20 Feb 12	23.50000 -1.00	24.90	22.45	24.25	22,870
17 Feb 12	24.50000 -0.26	24.80	24.50	24.60	6,136
16 Feb 12	24.76000 +0.66	24.77	24.16	24.16	4,634
15 Feb 12	24.10000 -0.10	24.50	24.08	24.08	6,548
14 Feb 12	24.20000 +0.00	24.50	24.20	24.30	5,156
13 Feb 12	24.20000 +0.08	24.35	24.00	24.00	5,764
10 Feb 12	24.12500 +0.13	24.13	23.45	23.45	480
09 Feb 12	24.00000 +0.92	24.00	23.06	23.30	16,102
08 Feb 12	23.08000 -0.06	23.10	23.00	23.00	2,500
07 Feb 12	23.14000 -0.36	23.34	22.80	23.34	3,702
06 Feb 12	23.50000 +0.20	23.50	23.03	23.03	1,652
03 Feb 12	23.30000 -0.11	23.49	23.10	23.45	2,768
02 Feb 12	23.41000 +0.26	23.41	22.85	23.15	4,736
01 Feb 12	23.15000 +0.40	23.17	22.25	22.76	4,874
31 Jan 12	22.75000 +0.30	22.77	22.12	22.40	3,598
30 Jan 12	22.45000 +0.25	22.45	22.20	22.20	3,560
27 Jan 12	22.20000 +0.05	22.30	21.97	22.10	2,282
26 Jan 12	22.15000 +0.26	22.15	22.15	22.15	2,346
25 Jan 12	21.89000 +0.08	21.90	21.82	21.82	1,664
24 Jan 12	21.81000 -0.14	21.81	21.51	21.70	4,376
23 Jan 12	21.95000 -0.03	22.09	21.94	22.00	1,002
20 Jan 12	21.98000 -0.01	22.00	21.55	22.00	1,500
19 Jan 12	21.99000 -0.12	22.12	21.85	22.12	1,704
18 Jan 12	22.11000 +0.61	22.11	21.63	21.81	2,860
17 Jan 12	21.50000 +0.22	21.50	21.04	21.50	2,544
16 Jan 12	21.28000 -0.42	22.00	21.03	22.00	12,344
13 Jan 12	21.70000 -0.30	21.95	21.70	21.95	4,248
12 Jan 12	21.99500 +0.11	22.09	21.61	22.09	4,200
11 Jan 12	21.89000 -0.01	21.90	21.55	21.90	4,024
10 Jan 12	21.90000 +0.00	21.90	21.65	21.89	7,756
09 Jan 12	21.90000 -0.05	22.00	21.30	21.95	12,912
06 Jan 12	21.94500 +0.30	21.94	20.25	21.75	10,048
05 Jan 12	21.65000 +0.65	22.50	21.00	21.00	9,406
04 Jan 12	21.00000 +0.46	21.00	20.00	20.00	11,122
03 Jan 12	20.54000 +0.09	20.55	20.06	20.44	5,178
02 Jan 12	20.45000 -0.05	20.50	20.45	20.50	600
30 Dec 11	20.50000 +0.00	20.50	20.06	20.50	1,198
29 Dec 11	20.50000 +0.00	20.50	20.30	20.50	2,720
28 Dec 11	20.50000 -0.05	20.55	20.49	20.55	5,986
27 Dec 11	20.54500 +0.34	20.55	20.30	20.30	3,072
23 Dec 11	20.20000 -0.28	20.20	20.00	20.20	5,290
22 Dec 11	20.48500 +0.39	20.49	20.10	20.32	5,014
21 Dec 11	20.10000 -0.23	20.20	20.00	20.20	1,522
20 Dec 11	20.33000 +0.33	20.55	20.33	20.55	300
19 Dec 11	20.00000 -0.20	20.27	20.00	20.20	16,464
16 Dec 11	20.20000 +0.20	20.20	19.99	20.00	2,652
15 Dec 11	20.00000 +0.00	20.00	19.60	20.00	5,380
14 Dec 11	20.00000 +0.00	20.00	20.00	20.00	400
13 Dec 11	20.00000 -0.26	20.28	19.25	20.10	7,090
12 Dec 11	20.26000 +0.18	20.26	19.76	20.17	6,376
09 Dec 11	20.07500 -0.22	20.30	20.00	20.30	3,598
08 Dec 11	20.29000 +0.08	20.30	20.09	20.22	9,708
07 Dec 11	20.21000 -0.08	20.30	20.05	20.29	11,172
06 Dec 11	20.29000 +0.14	20.60	20.11	20.12	6,662
05 Dec 11	20.15000 +0.91	20.70	18.80	18.80	8,582
02 Dec 11	19.24000 -0.01	19.24	18.71	19.20	7,998
01 Dec 11	19.25000 +1.16	19.25	18.20	18.20	7,960
30 Nov 11	18.09000 +0.44	18.15	17.62	17.83	3,484
29 Nov 11	17.64500 +0.05	17.83	17.65	17.70	1,412
28 Nov 11	17.60000 +0.50	17.90	17.32	17.35	7,374
25 Nov 11	17.10000 +0.04	17.34	16.95	17.10	9,818
24 Nov 11	17.06000 -0.14	17.30	17.06	17.30	3,284
23 Nov 11	17.19500 +0.19	17.20	16.95	17.10	6,202
22 Nov 11	17.00000 -0.01	17.32	17.00	17.28	1,786
21 Nov 11	17.01000 -0.30	17.47	17.01	17.35	2,688
18 Nov 11	17.31000 +0.30	17.35	17.05	17.35	1,346
17 Nov 11	17.01500 -0.36	17.35	17.01	17.01	3,070
16 Nov 11	17.37500 -0.02	17.38	17.00	17.30	2,084
15 Nov 11	17.39500 -0.45	17.69	16.96	17.69	2,976
14 Nov 11	17.85000 +0.42	17.85	17.60	17.60	8,730
11 Nov 11	17.43500 +0.03	17.43	16.99	17.40	1,736
10 Nov 11	17.40000 +0.15	17.40	16.70	16.80	22,652
09 Nov 11	17.25500 +0.06	17.25	17.10	17.10	846
08 Nov 11	17.19500 -0.10	17.30	16.65	17.30	5,462
07 Nov 11	17.30000 -0.15	17.30	16.93	17.30	2,010
04 Nov 11	17.44500 +0.11	17.51	16.93	17.51	1,038
03 Nov 11	17.33000 +0.09	17.34	16.91	17.33	814
02 Nov 11	17.24000 -0.06	17.25	16.56	17.25	2,588
01 Nov 11	17.30000 +0.78	17.31	16.70	16.70	948
31 Oct 11	16.52000 -0.29	17.24	16.52	16.96	1,040
28 Oct 11	16.81000 -0.40	17.50	16.76	17.50	14,326
27 Oct 11	17.20500 +0.03	17.50	17.17	17.50	2,518
26 Oct 11	17.17000 +0.15	17.59	17.06	17.59	2,136
25 Oct 11	17.02500 -0.65	17.82	16.95	17.30	5,526
24 Oct 11	17.67000 +0.17	17.80	17.07	17.50	7,022
21 Oct 11	17.50000 -0.20	17.50	16.82	17.16	3,756
20 Oct 11	17.70000 +0.65	17.70	16.64	17.00	8,610
19 Oct 11	17.05000 +0.52	17.05	16.60	16.60	670
18 Oct 11	16.52500 +0.00	16.99	16.52	16.99	2,214
17 Oct 11	16.52500 -0.19	17.22	16.51	16.75	1,400
14 Oct 11	16.72000 -0.78	17.50	16.00	17.50	13,582
13 Oct 11	17.50000 +0.00	17.77	17.10	17.58	4,656
12 Oct 11	17.50000 -0.95	18.49	17.35	18.00	6,416
11 Oct 11	18.45000 +0.45	18.56	18.00	18.00	2,144
10 Oct 11	18.00000 -0.60	18.53	18.00	18.00	1,534
07 Oct 11	18.60000 +0.60	18.60	18.00	18.00	7,064
06 Oct 11	18.00000 -0.12	18.49	18.00	18.43	8,618
05 Oct 11	18.12000 -0.63	18.69	18.11	18.11	34
04 Oct 11	18.75000 +0.40	18.86	18.25	18.35	590
03 Oct 11	18.35000 -0.25	19.01	18.35	18.35	250
30 Sep 11	18.60000 +0.00	18.60	18.35	18.35	84
29 Sep 11	18.60000 +0.30	18.60	18.31	18.31	64
28 Sep 11	18.30000 -0.29	18.60	18.30	18.60	542
27 Sep 11	18.59000 +0.29	18.60	18.30	18.60	2,014
26 Sep 11	18.30000 -0.21	18.51	18.17	18.51	2,332
23 Sep 11	18.51000 +0.00	18.60	18.51	18.60	1,836
22 Sep 11	18.51000 -0.53	18.59	18.51	18.54	2,420
21 Sep 11	19.04500 +0.15	19.05	18.60	18.80	474
20 Sep 11	18.90000 +0.19	19.10	18.50	18.74	876
19 Sep 11	18.71000 -0.06	18.98	18.71	18.98	440
16 Sep 11	18.77000 -0.08	19.25	18.77	19.25	7,540
15 Sep 11	18.85000 -0.32	19.25	18.85	19.18	3,550
14 Sep 11	19.17500 +0.06	19.17	19.00	19.10	2,234
13 Sep 11	19.11000 -0.13	19.25	19.10	19.25	312
12 Sep 11	19.24000 +0.14	19.25	19.10	19.25	3,260
09 Sep 11	19.10000 -0.12	19.25	19.10	19.25	2,422
08 Sep 11	19.22000 +0.12	19.50	19.22	19.50	528
07 Sep 11	19.10000 -0.15	19.50	19.10	19.50	4,212
06 Sep 11	19.24500 -0.49	19.70	19.10	19.70	1,752
05 Sep 11	19.74000 -0.04	19.74	19.74	19.74	202
02 Sep 11	19.78000 +0.28	19.78	19.20	19.45	1,322
01 Sep 11	19.50000 +0.00	19.96	19.50	19.65	452
31 Aug 11	19.50000 +0.33	20.10	19.33	19.33	4,834
30 Aug 11	19.17500 -0.02	19.50	19.17	19.34	684
29 Aug 11	19.19000 -0.46	20.10	18.90	20.08	6,948
26 Aug 11	19.65000 +0.57	19.70	18.80	18.80	2,334
25 Aug 11	19.07500 -0.17	19.25	18.90	19.17	726
24 Aug 11	19.25000 +0.36	19.80	19.25	19.80	1,576
23 Aug 11	18.89000 -0.01	20.40	18.55	20.40	5,584
22 Aug 11	18.90000 -0.10	18.96	18.64	18.96	2,370
19 Aug 11	19.00000 -0.98	19.50	18.50	19.50	3,682
18 Aug 11	19.98000 -0.02	20.00	19.65	20.00	946
17 Aug 11	20.00000 +0.05	20.00	20.00	20.00	214
16 Aug 11	19.95000 +0.05	20.31	19.65	20.16	1,228
15 Aug 11	19.90000 +1.30	20.00	18.82	18.82	8,888
12 Aug 11	18.60000 +0.12	18.60	18.03	18.31	3,556
11 Aug 11	18.48000 -0.02	18.70	18.00	18.50	2,758
10 Aug 11	18.50000 -0.10	19.10	18.30	18.30	6,360
09 Aug 11	18.60000 -0.35	18.70	18.00	18.70	13,784
08 Aug 11	18.95000 +0.50	18.95	18.00	18.00	9,274
05 Aug 11	18.45000 -1.35	18.50	18.00	18.42	15,860
04 Aug 11	19.80000 +0.30	20.22	19.50	19.50	1,834
03 Aug 11	19.50000 +0.40	19.50	18.42	18.42	11,878
02 Aug 11	19.10000 -0.66	19.10	18.42	19.10	5,716
01 Aug 11	19.76000 -0.44	20.59	19.37	20.25	6,492
29 Jul 11	20.20000 -0.13	20.45	19.75	20.00	4,494
28 Jul 11	20.33500 -0.10	20.44	19.87	20.00	6,960
27 Jul 11	20.43500 +0.43	20.45	19.93	20.38	2,194
26 Jul 11	20.00000 -0.42	20.36	19.85	20.00	732
25 Jul 11	20.42500 -0.08	21.30	20.01	21.22	8,782
22 Jul 11	20.50000 -0.40	20.90	20.29	20.90	1,908
21 Jul 11	20.90000 +0.98	20.90	19.52	19.90	5,172
20 Jul 11	19.92000 +0.39	20.06	19.54	19.70	1,610
19 Jul 11	19.53000 +0.25	19.90	19.41	19.57	4,142
18 Jul 11	19.28500 -0.40	19.73	19.19	19.60	10,762
15 Jul 11	19.68000 -0.61	20.34	19.65	20.34	4,350
14 Jul 11	20.29000 -0.31	20.73	20.15	20.33	1,974
13 Jul 11	20.60500 +0.53	20.60	20.02	20.07	5,160
12 Jul 11	20.07000 +0.07	20.07	19.60	19.80	5,542
11 Jul 11	20.00000 -0.25	20.25	19.90	20.24	2,914
08 Jul 11	20.25000 -0.14	20.40	20.11	20.11	1,232
07 Jul 11	20.39000 -0.18	20.70	20.11	20.60	1,430
06 Jul 11	20.57000 -0.18	20.59	20.11	20.59	1,434
05 Jul 11	20.75500 -0.98	21.85	20.08	21.65	7,690
04 Jul 11	21.73000 +0.13	21.90	21.60	21.89	1,864
01 Jul 11	21.60000 +1.20	21.60	20.60	20.60	9,202
30 Jun 11	20.40000 +0.05	20.43	20.39	20.40	2,500
29 Jun 11	20.35000 +0.25	20.40	20.00	20.40	8,594
28 Jun 11	20.10000 -0.05	20.27	20.09	20.09	1,088
27 Jun 11	20.15000 +0.36	20.15	19.82	19.82	674
24 Jun 11	19.79000 -0.09	19.89	19.62	19.89	2,644
23 Jun 11	19.88000 +0.13	20.00	19.75	20.00	866
22 Jun 11	19.75000 -0.05	19.82	19.69	19.72	3,784
21 Jun 11	19.80000 -0.25	20.00	19.60	19.85	1,972
20 Jun 11	20.05000 -0.35	20.28	19.80	20.28	3,494
17 Jun 11	20.40000 +0.06	20.40	20.28	20.40	2,568
16 Jun 11	20.34000 -0.06	20.34	20.28	20.30	1,584
15 Jun 11	20.39500 +0.22	20.40	20.19	20.40	996
14 Jun 11	20.17500 +1.26	20.43	19.15	19.15	7,936
13 Jun 11	18.91000 -0.09	19.15	18.80	18.80	3,454
10 Jun 11	19.00000 -1.00	20.25	18.65	20.06	21,074
09 Jun 11	19.99500 -0.84	20.54	19.87	20.30	10,052
08 Jun 11	20.84000 -0.36	21.85	20.84	21.85	5,990
07 Jun 11	21.20000 -0.60	21.40	21.20	21.20	1,870
06 Jun 11	21.80000 -0.07	21.93	21.30	21.50	2,474
03 Jun 11	21.87000 -0.13	22.26	21.62	21.82	1,260
02 Jun 11	22.00000 +0.23	22.00	21.95	22.00	838
01 Jun 11	21.77500 +0.99	22.50	20.94	21.00	32,690
31 May 11	20.78500 -0.10	21.11	20.56	20.88	8,970
30 May 11	20.89000 -1.36	22.44	20.61	22.44	23,494
27 May 11	22.25000 -4.48	23.19	22.20	22.90	27,378
26 May 11	26.72500 -0.07	27.49	25.67	26.99	21,056
25 May 11	26.80000 -0.01	27.00	26.70	26.81	19,434
24 May 11	26.81000 -0.09	27.00	26.75	26.90	34,848
23 May 11	26.90000 +0.60	26.90	25.99	26.45	29,488
20 May 11	26.30000 +0.10	26.30	25.95	26.15	23,118
19 May 11	26.20000 +0.10	26.20	25.85	26.10	17,402
18 May 11	26.10000 +0.35	26.10	25.70	25.80	25,710
17 May 11	25.75000 -0.09	25.99	25.30	25.90	35,644
16 May 11	25.84000 +0.84	25.90	25.15	25.20	17,096
13 May 11	25.00000 -0.23	25.50	25.00	25.30	17,808
12 May 11	25.23000 +0.23	25.23	24.80	24.95	46,772
11 May 11	25.00000 -0.23	25.40	24.80	25.20	18,398
10 May 11	25.23000 -0.07	25.30	25.05	25.30	10,904
09 May 11	25.30000 +0.05	25.49	24.77	25.30	30,996
06 May 11	25.25000 +0.10	25.50	25.17	25.28	16,964
05 May 11	25.15000 +0.05	25.35	25.00	25.05	8,014
04 May 11	25.10000 -0.20	25.50	25.00	25.30	17,890
03 May 11	25.30000 -0.30	25.99	25.26	25.99	26,532
02 May 11	25.60000 +0.31	26.07	25.25	25.35	22,736
29 Apr 11	25.29000 +0.24	25.30	25.05	25.10	8,114
28 Apr 11	25.05000 -0.35	25.40	25.00	25.00	14,016
27 Apr 11	25.40000 -0.43	25.85	25.06	25.83	15,206
26 Apr 11	25.83000 +0.52	25.98	25.28	25.39	17,944
21 Apr 11	25.31000 +0.41	25.31	24.81	24.99	12,640
20 Apr 11	24.90000 -0.10	25.00	24.75	25.00	14,004
19 Apr 11	25.00000 +0.00	25.00	24.75	25.00	18,626
18 Apr 11	25.00000 +1.19	25.98	23.80	24.15	48,572
15 Apr 11	23.81000 -0.09	24.80	23.80	23.89	27,198
14 Apr 11	23.90000 +0.06	24.00	23.80	24.00	7,452
13 Apr 11	23.84000 -0.16	24.00	23.79	24.00	11,942
12 Apr 11	24.00000 +0.30	24.00	22.00	22.66	30,426
11 Apr 11	23.70000 -0.30	24.00	23.64	24.00	31,718
08 Apr 11	24.00000 +1.05	24.45	22.56	23.15	34,808
07 Apr 11	22.95000 +0.96	22.99	21.99	22.30	44,534
06 Apr 11	21.99000 +1.02	22.50	21.20	21.20	68,396
05 Apr 11	20.97000 +1.52	21.30	20.56	21.22	34,716
04 Apr 11	19.44500 +0.16	20.50	19.00	19.28	16,108
01 Apr 11	19.28000 +0.28	19.28	18.83	18.83	2,060
31 Mar 11	19.00000 +0.00	19.35	18.38	19.25	14,796
30 Mar 11	19.00000 +0.00	19.20	19.00	19.19	4,168
29 Mar 11	19.00000 +0.00	19.10	18.95	18.95	2,200
28 Mar 11	19.00500 +0.84	19.30	17.95	18.06	27,088
25 Mar 11	18.16000 +0.58	18.16	17.80	17.92	10,116
24 Mar 11	17.58500 -0.41	18.09	17.58	17.99	11,440
23 Mar 11	17.99000 +0.24	17.99	17.51	17.51	4,772
22 Mar 11	17.75500 +0.25	17.75	17.50	17.69	1,588
21 Mar 11	17.50000 +0.10	17.50	17.40	17.40	1,424
18 Mar 11	17.40000 +0.14	17.40	17.40	17.40	176
17 Mar 11	17.26000 -0.09	17.37	16.81	17.00	11,330
16 Mar 11	17.35000 -0.10	17.40	17.20	17.30	5,004
15 Mar 11	17.45000 -0.18	17.45	14.60	17.25	22,738
14 Mar 11	17.63500 -0.07	17.70	17.40	17.51	3,372
11 Mar 11	17.70000 -0.40	18.07	17.70	17.90	2,174
10 Mar 11	18.10000 -0.06	18.10	18.09	18.09	560
09 Mar 11	18.16000 +0.18	18.16	18.16	18.16	100
08 Mar 11	17.98000 +0.08	17.98	17.67	17.67	336
07 Mar 11	17.90000 +0.20	17.98	17.90	17.98	614
04 Mar 11	17.70000 -0.25	17.70	17.50	17.50	1,000
03 Mar 11	17.95000 -0.15	18.19	17.65	18.19	2,346
02 Mar 11	18.10500 +0.07	18.22	17.69	18.22	1,430
01 Mar 11	18.03000 +0.33	18.20	17.45	17.60	8,254
28 Feb 11	17.70000 -0.03	18.00	17.70	18.00	2,818
25 Feb 11	17.73500 +0.39	17.74	17.50	17.50	788
24 Feb 11	17.35000 -0.60	18.00	17.28	17.67	2,742
23 Feb 11	17.95000 -0.02	18.00	17.95	17.95	682
22 Feb 11	17.97500 +0.13	17.98	17.57	17.75	360
21 Feb 11	17.85000 -0.13	17.98	17.75	17.75	3,768
18 Feb 11	17.98000 +0.00	18.00	17.72	17.72	1,660
17 Feb 11	17.98000 -0.05	18.08	17.48	17.76	3,602
16 Feb 11	18.03000 -0.34	18.38	17.89	18.38	3,622
15 Feb 11	18.37500 +0.08	18.39	18.02	18.39	9,208
14 Feb 11	18.30000 +0.41	18.40	17.90	17.90	9,832
11 Feb 11	17.89000 -0.01	17.91	17.89	17.91	1,028
10 Feb 11	17.90000 +0.30	17.90	17.61	17.84	1,736
09 Feb 11	17.60000 -0.15	17.88	17.42	17.80	4,034
08 Feb 11	17.74500 -0.13	17.80	17.23	17.66	6,184
07 Feb 11	17.88000 +0.08	17.88	17.59	17.59	2,414
04 Feb 11	17.80000 +0.02	17.80	17.50	17.80	1,980
03 Feb 11	17.78000 -0.22	18.00	17.78	18.00	1,460
02 Feb 11	18.00000 +0.05	18.21	18.00	18.02	700
01 Feb 11	17.95000 -0.07	17.95	17.70	17.70	1,140
31 Jan 11	18.02000 -0.22	18.25	17.86	18.09	2,636
28 Jan 11	18.24000 +0.24	18.26	17.81	18.00	5,280
27 Jan 11	18.00000 -0.13	18.00	17.83	17.83	1,050
26 Jan 11	18.13000 +0.18	18.13	17.60	17.90	12,610
25 Jan 11	17.95000 +0.35	17.95	17.59	17.59	9,126
24 Jan 11	17.60000 +0.08	17.60	17.25	17.50	4,210
21 Jan 11	17.52000 -0.27	17.75	17.00	17.32	3,952
20 Jan 11	17.79500 -0.10	17.80	17.50	17.61	2,790
19 Jan 11	17.89500 +0.00	17.90	17.59	17.80	1,510
18 Jan 11	17.89500 +0.00	17.90	17.80	17.90	4,736
17 Jan 11	17.90000 +0.00	18.00	17.79	17.93	5,056
14 Jan 11	17.90000 +0.10	17.90	17.85	17.85	2,160
13 Jan 11	17.80000 -0.06	17.85	17.50	17.50	1,642
12 Jan 11	17.85500 +0.00	17.85	17.50	17.85	1,788
11 Jan 11	17.85000 +0.21	17.85	17.50	17.64	3,754
10 Jan 11	17.64000 +0.00	17.64	17.50	17.50	760
07 Jan 11	17.63500 +0.00	17.64	17.48	17.60	2,430
06 Jan 11	17.63500 +0.05	17.64	17.64	17.64	750
05 Jan 11	17.59000 -0.05	17.59	17.09	17.17	1,656
04 Jan 11	17.63500 -0.22	17.80	17.30	17.70	5,344
03 Jan 11	17.85000 -0.15	17.95	17.39	17.95	4,374
30 Dec 10	18.00000 +0.93	18.00	16.90	16.90	17,068
29 Dec 10	17.06500 +0.02	17.10	16.90	17.10	878
28 Dec 10	17.05000 +0.15	17.08	16.70	16.70	3,272
27 Dec 10	16.90000 -0.15	17.34	16.25	17.20	7,418
23 Dec 10	17.05000 -0.27	17.26	17.05	17.26	7,958
22 Dec 10	17.31500 -0.28	17.41	17.32	17.41	360
21 Dec 10	17.59500 -0.13	17.63	17.21	17.30	4,690
20 Dec 10	17.72000 -0.03	17.85	17.43	17.57	3,100
17 Dec 10	17.75000 +0.03	17.75	17.75	17.75	600
16 Dec 10	17.72000 +0.10	17.72	17.62	17.62	1,520
15 Dec 10	17.62000 -0.08	17.70	17.57	17.70	1,570
14 Dec 10	17.70000 +0.15	17.70	17.58	17.70	2,006
13 Dec 10	17.55500 -0.44	18.20	17.56	18.00	7,180
10 Dec 10	18.00000 +0.11	18.08	17.90	18.08	6,956
09 Dec 10	17.89000 +0.04	17.89	17.79	17.80	980
08 Dec 10	17.85000 +0.10	17.85	17.39	17.60	2,634
07 Dec 10	17.74500 -0.02	17.76	17.43	17.76	5,942
06 Dec 10	17.77000 +0.08	17.77	17.45	17.45	4,240
03 Dec 10	17.69500 -0.95	18.75	17.30	18.75	22,472
02 Dec 10	18.65000 -0.34	19.00	18.60	19.00	3,060
01 Dec 10	18.98500 +0.11	19.05	18.60	19.00	1,506
30 Nov 10	18.87000 -0.25	19.15	18.87	19.15	1,466
29 Nov 10	19.12500 +0.16	19.13	18.99	18.99	1,346
26 Nov 10	18.97000 -0.08	19.00	18.69	19.00	3,970
25 Nov 10	19.05000 +0.05	19.10	18.75	19.00	7,532
24 Nov 10	19.00000 +0.67	19.00	18.53	18.53	5,448
23 Nov 10	18.33000 -0.27	18.83	18.33	18.55	1,370
22 Nov 10	18.60000 -0.33	19.06	18.60	18.97	2,816
19 Nov 10	18.93000 -0.27	19.25	18.55	19.25	5,142
18 Nov 10	19.20000 +0.95	19.20	18.30	18.30	4,720
17 Nov 10	18.25000 +0.75	18.25	17.50	17.50	8,320
16 Nov 10	17.49500 -0.22	17.85	17.35	17.56	3,392
15 Nov 10	17.72000 +0.94	17.72	16.84	16.95	16,304
12 Nov 10	16.77500 -0.24	16.80	15.41	16.50	46,090
11 Nov 10	17.01000 -1.89	19.00	16.55	18.70	50,914
10 Nov 10	18.90000 +0.30	18.90	18.50	18.76	4,704
09 Nov 10	18.60000 -0.40	18.95	18.60	18.71	1,910
08 Nov 10	18.99500 -0.20	19.40	18.63	19.40	3,540
05 Nov 10	19.20000 -0.19	19.20	19.20	19.20	1,420
04 Nov 10	19.39000 -0.01	19.40	18.83	19.40	6,078
03 Nov 10	19.40000 +0.20	19.40	19.40	19.40	2,702
02 Nov 10	19.20000 -0.04	19.22	18.68	19.00	4,572
01 Nov 10	19.24000 +0.15	19.26	18.85	19.10	2,872
29 Oct 10	19.09500 +0.30	19.15	18.85	18.85	3,218
28 Oct 10	18.80000 -0.36	19.25	18.56	19.15	7,014
27 Oct 10	19.16000 -0.24	19.35	19.16	19.35	2,970
26 Oct 10	19.40000 -0.03	19.50	19.25	19.49	5,272
25 Oct 10	19.43000 -0.06	19.50	19.27	19.50	15,208
22 Oct 10	19.49000 +0.49	19.50	19.28	19.28	8,128
21 Oct 10	19.00000 +0.95	19.45	18.20	18.49	10,614
20 Oct 10	18.05000 +0.36	18.20	17.20	17.50	9,810
19 Oct 10	17.69000 +0.24	17.75	17.22	17.22	2,180
18 Oct 10	17.45000 +0.31	17.50	17.14	17.15	5,202
15 Oct 10	17.14000 -0.46	17.60	17.14	17.50	3,158
14 Oct 10	17.60000 +0.12	17.60	17.57	17.58	954
13 Oct 10	17.48000 +0.11	17.50	17.25	17.45	6,246
12 Oct 10	17.37000 -0.18	17.50	17.30	17.30	868
11 Oct 10	17.55000 +0.24	17.55	17.38	17.44	2,432
08 Oct 10	17.30500 -0.19	17.60	17.31	17.60	1,100
07 Oct 10	17.50000 +0.39	17.50	17.11	17.22	2,764
06 Oct 10	17.11500 +0.09	17.15	17.11	17.15	600
05 Oct 10	17.02000 +0.18	17.02	16.75	16.85	1,830
04 Oct 10	16.84500 +0.09	16.84	16.84	16.84	200
01 Oct 10	16.75000 +0.50	16.75	16.75	16.75	300
30 Sep 10	16.25500 -0.10	16.35	16.25	16.35	2,392
29 Sep 10	16.35000 +0.10	16.39	16.05	16.05	2,080
28 Sep 10	16.25000 -0.40	16.70	16.13	16.70	2,684
27 Sep 10	16.65000 -0.02	16.67	16.24	16.47	2,910
24 Sep 10	16.67500 +0.12	16.67	16.67	16.67	10
23 Sep 10	16.55500 +0.23	16.56	16.25	16.40	176
22 Sep 10	16.33000 -0.62	16.96	16.33	16.96	2,924
21 Sep 10	16.95000 -0.05	16.95	16.72	16.80	1,322
20 Sep 10	17.00000 +0.00	17.00	17.00	17.00	300
17 Sep 10	17.00000 +0.00	17.00	16.76	16.80	2,884
16 Sep 10	16.99500 +0.30	17.00	16.50	16.85	1,170
15 Sep 10	16.70000 -0.30	16.80	16.70	16.80	1,256
14 Sep 10	17.00000 +0.56	17.00	16.49	16.49	2,460
13 Sep 10	16.44000 -0.26	16.70	16.44	16.65	1,912
10 Sep 10	16.70000 -0.10	16.90	16.46	16.90	1,230
09 Sep 10	16.80000 +0.30	16.90	16.48	16.55	3,000
08 Sep 10	16.50000 +0.30	16.50	16.40	16.44	3,100
07 Sep 10	16.20000 +0.39	16.20	15.75	15.75	3,978
06 Sep 10	15.81000 +0.31	15.81	15.60	15.60	2,050
03 Sep 10	15.50000 -0.10	15.60	15.32	15.60	2,132
02 Sep 10	15.59500 +0.34	15.60	15.60	15.60	70
01 Sep 10	15.26000 -0.18	15.71	15.26	15.71	616
31 Aug 10	15.44000 -0.26	15.71	15.44	15.70	7,032
30 Aug 10	15.70000 +0.30	15.70	15.40	15.64	2,716
27 Aug 10	15.40000 -0.30	15.70	15.40	15.57	2,952
26 Aug 10	15.70000 +0.00	15.70	15.55	15.55	1,380
25 Aug 10	15.70000 -0.20	15.90	15.57	15.90	1,960
24 Aug 10	15.90000 +0.37	15.90	15.55	15.55	4,096
23 Aug 10	15.53000 -0.17	15.99	15.53	15.70	7,798
20 Aug 10	15.70000 +0.25	15.70	15.30	15.45	8,442
19 Aug 10	15.45000 -0.05	15.60	15.40	15.60	2,332
18 Aug 10	15.50000 +0.25	15.60	15.30	15.30	16,842
17 Aug 10	15.25000 -0.75	15.63	15.25	15.63	1,400
16 Aug 10	16.00000 +0.12	16.09	15.71	16.09	5,074
13 Aug 10	15.88000 +0.28	15.88	15.49	15.70	982
12 Aug 10	15.60000 +0.20	16.30	15.60	15.78	7,982
11 Aug 10	15.40000 +0.00	15.40	15.30	15.40	8,340
10 Aug 10	15.40000 +0.02	15.40	15.40	15.40	1,000
09 Aug 10	15.38000 +0.28	15.40	15.17	15.17	11,678
06 Aug 10	15.10000 -0.10	15.20	15.10	15.20	3,502
05 Aug 10	15.20000 +0.00	15.20	15.10	15.20	2,232
04 Aug 10	15.20000 +0.00	15.20	15.10	15.11	2,100
03 Aug 10	15.20000 +0.04	15.20	15.16	15.20	1,300
02 Aug 10	15.16000 +0.01	15.30	15.16	15.30	3,560
30 Jul 10	15.15000 +0.00	15.15	15.15	15.15	120
29 Jul 10	15.15000 +0.00	15.30	15.05	15.10	9,954
28 Jul 10	15.15000 -0.05	15.15	14.89	15.15	4,470
27 Jul 10	15.20000 -0.09	15.37	15.00	15.36	4,840
26 Jul 10	15.28500 +0.14	15.30	14.88	15.01	6,264
23 Jul 10	15.15000 -0.25	15.40	14.52	15.00	14,652
22 Jul 10	15.40000 -0.43	15.75	15.26	15.75	7,280
21 Jul 10	15.83000 -0.09	15.98	15.83	15.98	430
20 Jul 10	15.91500 -0.09	15.96	15.85	15.85	562
19 Jul 10	16.00000 +0.00	16.00	15.85	15.86	1,744
16 Jul 10	16.00000 +0.00	16.00	15.87	15.89	466
15 Jul 10	16.00000 +0.01	16.00	15.86	15.86	6,220
14 Jul 10	15.99500 -0.01	16.06	15.86	15.86	2,762
13 Jul 10	16.00000 -0.32	16.00	16.00	16.00	348
12 Jul 10	16.32000 -0.01	16.35	16.32	16.35	574
09 Jul 10	16.32500 -0.15	16.40	15.87	16.25	2,374
08 Jul 10	16.47500 -0.22	17.00	16.04	17.00	14,894
07 Jul 10	16.69000 -0.21	16.85	16.50	16.61	19,426
06 Jul 10	16.90000 +0.00	17.00	16.67	17.00	510
05 Jul 10	16.90000 -0.19	17.05	16.75	17.05	1,570
02 Jul 10	17.09000 +0.09	17.09	16.67	17.08	560
01 Jul 10	17.00000 -0.09	17.10	17.00	17.00	5,186
30 Jun 10	17.09500 +0.01	17.09	17.00	17.00	558
29 Jun 10	17.08000 -0.01	17.08	16.69	16.70	1,560
28 Jun 10	17.09500 +0.09	17.10	16.70	17.10	13,350
25 Jun 10	17.00000 -0.10	17.00	17.00	17.00	1,000
24 Jun 10	17.10000 +0.05	17.12	16.70	16.72	3,974
23 Jun 10	17.05000 -0.05	17.05	16.95	17.05	6,712
22 Jun 10	17.09500 +0.10	17.10	16.82	16.99	15,796
21 Jun 10	16.99000 +0.19	17.10	16.99	17.10	13,096
18 Jun 10	16.80000 -0.25	16.80	16.70	16.80	4,940
17 Jun 10	17.05000 +0.25	17.10	16.80	17.10	5,342
16 Jun 10	16.80000 -0.25	17.10	16.80	17.05	6,420
15 Jun 10	17.05000 -0.25	17.49	17.02	17.32	18,456
14 Jun 10	17.30000 +0.50	17.36	16.90	17.00	22,472
11 Jun 10	16.80000 +0.60	17.00	16.57	16.73	23,278
10 Jun 10	16.20000 -2.67	16.65	15.94	16.03	33,608
09 Jun 10	18.87500 +1.51	19.17	17.00	17.17	190,606
08 Jun 10	17.36000 -0.04	17.69	17.17	17.45	2,174
07 Jun 10	17.40000 -0.30	17.98	17.40	17.98	2,814
04 Jun 10	17.70000 -0.05	17.70	17.18	17.64	11,204
03 Jun 10	17.75000 +0.25	17.75	17.75	17.75	24
02 Jun 10	17.49500 -0.25	17.89	17.32	17.60	8,778
01 Jun 10	17.74500 +0.40	17.75	17.40	17.43	6,756
31 May 10	17.35000 +0.12	17.38	17.25	17.35	9,512
28 May 10	17.23000 +0.08	17.43	16.92	17.17	10,236
27 May 10	17.15000 +0.15	17.35	16.91	17.31	11,200
26 May 10	17.00000 +0.00	17.45	17.00	17.31	10,744
25 May 10	17.00000 -0.16	17.45	17.00	17.42	11,310
24 May 10	17.15500 +0.16	17.16	17.03	17.03	270
21 May 10	17.00000 -0.05	17.25	16.53	17.25	9,294
20 May 10	17.05000 -0.80	18.00	16.70	17.71	13,822
19 May 10	17.85000 +0.23	18.00	17.85	17.85	6,586
18 May 10	17.62000 -0.25	17.80	17.55	17.57	3,294
17 May 10	17.87000 +0.27	17.87	17.40	17.45	18,114
14 May 10	17.60500 +0.00	17.80	17.25	17.72	11,710
13 May 10	17.60000 +0.15	17.60	17.52	17.59	2,418
12 May 10	17.45000 -0.05	17.60	17.40	17.50	22,936
11 May 10	17.50000 +0.10	17.50	17.20	17.50	8,076
10 May 10	17.40000 -0.05	17.50	16.50	17.39	3,612
07 May 10	17.45000 +0.20	17.50	16.85	17.40	10,234
06 May 10	17.25000 +1.06	17.43	16.16	16.20	9,284
05 May 10	16.19000 -1.31	17.50	15.77	17.50	19,582
04 May 10	17.50000 -0.23	17.85	17.50	17.75	5,108
03 May 10	17.72500 +0.13	17.89	17.73	17.75	3,862
30 Apr 10	17.60000 +0.10	17.60	17.35	17.50	2,672
29 Apr 10	17.50000 +0.10	17.60	17.45	17.45	4,718
28 Apr 10	17.40000 +0.10	17.50	17.06	17.49	11,126
27 Apr 10	17.30000 +0.03	17.50	17.10	17.41	10,878
26 Apr 10	17.27000 -0.03	17.55	17.23	17.50	13,054
23 Apr 10	17.30500 +0.19	17.32	17.15	17.30	4,220
22 Apr 10	17.11500 +0.11	17.60	16.90	17.10	27,854
21 Apr 10	17.00000 -0.05	17.63	16.99	17.47	54,242
20 Apr 10	17.05000 +0.20	17.05	16.80	16.80	5,552
19 Apr 10	16.85000 -0.12	17.18	16.52	17.02	16,668
16 Apr 10	16.97000 +0.77	17.47	16.20	16.30	12,846
15 Apr 10	16.20000 +0.10	16.44	16.00	16.44	32,656
14 Apr 10	16.10000 +0.68	16.25	15.59	15.59	118,530
13 Apr 10	15.42500 +0.03	15.60	15.43	15.59	2,060
12 Apr 10	15.39000 +0.09	15.60	15.27	15.27	3,928
09 Apr 10	15.30000 +0.10	15.50	15.30	15.47	5,380
08 Apr 10	15.20000 -0.20	15.50	15.20	15.50	6,910
07 Apr 10	15.40000 +0.60	15.99	14.85	14.85	19,464
06 Apr 10	14.80000 -0.09	14.98	14.61	14.90	2,970
01 Apr 10	14.88500 +0.09	14.89	14.80	14.80	1,300
31 Mar 10	14.79500 +0.23	14.80	14.54	14.79	2,600
30 Mar 10	14.56000 -0.15	14.56	14.33	14.33	200
29 Mar 10	14.71000 +0.18	14.71	14.34	14.53	4,824
26 Mar 10	14.53000 -0.02	14.69	14.53	14.68	960
25 Mar 10	14.55000 -0.23	14.58	14.55	14.58	800
24 Mar 10	14.78500 +0.00	14.78	14.78	14.78	28
23 Mar 10	14.78500 -0.02	14.80	14.58	14.80	2,320
22 Mar 10	14.80000 +0.00	14.80	14.65	14.65	300
19 Mar 10	14.80000 +0.15	14.89	14.65	14.89	802
18 Mar 10	14.65500 -0.15	14.65	14.55	14.55	120
16 Mar 10	14.80000 -0.10	14.90	14.63	14.90	792
15 Mar 10	14.90000 -0.06	14.98	14.60	14.98	3,730
12 Mar 10	14.96000 +0.46	14.96	14.50	14.69	4,234
11 Mar 10	14.50000 +0.32	14.80	14.17	14.18	25,678
10 Mar 10	14.17500 -0.15	14.50	14.18	14.33	1,210
09 Mar 10	14.33000 -0.10	14.60	14.33	14.43	1,882
08 Mar 10	14.42500 -0.09	14.78	14.43	14.65	700
05 Mar 10	14.51500 -0.63	15.00	14.52	15.00	3,080
03 Mar 10	15.14000 +0.34	15.14	14.75	14.80	1,792
02 Mar 10	14.80000 +0.07	14.80	14.80	14.80	1,460
01 Mar 10	14.73000 -0.27	15.05	14.73	14.81	1,038
26 Feb 10	15.00000 -0.30	15.00	14.90	14.90	3,082
25 Feb 10	15.30000 +0.14	15.30	14.95	14.95	1,350
24 Feb 10	15.16000 +0.00	15.16	14.90	14.90	566
23 Feb 10	15.16000 +0.21	15.21	15.15	15.21	176
22 Feb 10	14.95000 -0.05	15.10	14.90	15.10	4,802
19 Feb 10	15.00000 -0.47	15.34	14.95	14.95	1,476
18 Feb 10	15.47000 +0.09	15.49	15.20	15.38	2,020
17 Feb 10	15.38000 +0.19	15.38	15.01	15.10	3,020
16 Feb 10	15.19000 -0.01	15.20	15.00	15.20	700
15 Feb 10	15.20000 +0.60	15.38	14.92	15.38	556
12 Feb 10	14.60000 -0.80	15.50	14.60	15.50	620
11 Feb 10	15.39500 +0.65	15.40	14.65	14.75	3,052
10 Feb 10	14.75000 +0.40	14.75	14.75	14.75	698
09 Feb 10	14.35500 +0.02	14.35	14.30	14.30	2,156
08 Feb 10	14.33500 +0.34	14.34	13.10	13.12	7,674
05 Feb 10	14.00000 -1.15	15.15	13.80	15.15	16,428
04 Feb 10	15.15000 +0.00	15.15	14.80	15.15	180
03 Feb 10	15.15000 +0.00	15.15	14.65	14.96	2,142
02 Feb 10	15.15000 -0.10	15.15	15.12	15.15	6,988
01 Feb 10	15.25000 +0.45	15.25	14.91	14.91	210
29 Jan 10	14.80000 -0.29	14.89	14.80	14.89	2,514
28 Jan 10	15.09000 +0.00	15.55	15.09	15.30	5,864
27 Jan 10	15.09000 +0.29	15.09	15.09	15.09	208
26 Jan 10	14.80000 -0.29	15.09	14.80	15.07	450
25 Jan 10	15.09000 -0.01	15.09	14.80	14.80	1,002
22 Jan 10	15.10000 -0.05	15.30	14.80	15.30	2,908
21 Jan 10	15.15000 -0.75	15.69	15.15	15.52	8,716
20 Jan 10	15.90000 +0.10	15.90	15.50	15.90	2,072
19 Jan 10	15.80000 +0.05	15.80	15.33	15.45	3,600
18 Jan 10	15.75000 +0.15	15.75	15.39	15.70	2,508
15 Jan 10	15.60000 -0.15	16.04	15.50	16.03	9,498
14 Jan 10	15.75000 +1.39	15.75	14.25	14.49	23,178
13 Jan 10	14.36000 +0.11	14.36	14.25	14.35	1,614
12 Jan 10	14.25000 +0.13	14.25	14.12	14.19	13,796
11 Jan 10	14.12000 -0.06	14.19	14.11	14.19	4,006
08 Jan 10	14.18000 -0.07	14.25	14.11	14.19	3,664
07 Jan 10	14.25000 +0.06	14.25	14.11	14.18	7,922
06 Jan 10	14.19000 +0.10	14.19	14.09	14.09	8,980
05 Jan 10	14.09000 +0.06	14.10	13.80	14.10	1,100
04 Jan 10	14.03500 +0.10	14.19	13.59	14.18	1,330
30 Dec 09	13.94000 -0.06	13.94	13.75	13.75	980
29 Dec 09	14.00000 -0.03	14.00	13.72	13.72	1,660
28 Dec 09	14.03000 +0.00	14.14	14.03	14.14	1,410