FUNDMANAGER.co.uk

Nynomic AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	24.30000 -1.20	25.20	23.80	25.10	14,620
19 Oct 26	25.50000 +1.50	25.50	24.30	24.60	26,930
16 Oct 26	24.00000 +1.30	24.10	22.90	23.10	20,719
15 Oct 26	22.70000 -2.00	23.40	21.50	23.20	53,939
14 Oct 26	24.70000 -0.20	25.90	24.70	25.90	10,731
13 Oct 26	24.90000 -0.50	25.30	23.70	24.90	24,575
12 Oct 26	25.40000 -0.60	26.20	24.60	26.10	12,312
09 Oct 26	26.00000 +0.50	26.50	25.30	25.50	13,585
08 Oct 26	25.50000 -1.40	26.90	25.10	25.70	23,737
07 Oct 26	26.90000 -1.20	27.80	26.60	27.80	25,632
06 Oct 26	28.10000 +0.70	28.40	27.10	27.60	15,453
05 Oct 26	27.40000 +0.10	27.80	26.80	27.50	22,109
02 Oct 26	27.30000 +1.80	27.40	25.50	25.80	24,844
01 Oct 26	25.50000 +0.60	26.30	25.30	25.50	33,340
30 Sep 26	24.90000 -0.20	25.30	24.50	24.60	12,882
29 Sep 26	25.10000 +1.70	25.20	23.60	23.60	24,654
28 Sep 26	23.40000 +0.10	24.00	23.10	23.10	2,376
25 Sep 26	23.30000 -0.20	23.80	22.90	23.50	8,170
24 Sep 26	23.50000 -1.20	25.10	23.50	24.60	24,266
23 Sep 26	24.70000 -0.10	25.20	24.10	25.20	13,977
22 Sep 26	24.80000 +0.00	24.80	24.10	24.50	11,287
21 Sep 26	24.80000 +1.80	25.50	22.70	22.70	33,093
18 Sep 26	23.00000 -0.80	24.40	22.80	24.00	11,507
17 Sep 26	23.80000 -0.30	24.70	23.60	24.00	9,901
16 Sep 26	24.10000 +0.90	24.30	23.40	23.40	9,379
15 Sep 26	23.20000 +0.20	23.70	22.60	23.00	11,076
14 Sep 26	23.00000 -1.50	24.40	22.00	24.40	66,268
11 Sep 26	24.50000 -0.40	24.80	24.20	24.80	15,035
10 Sep 26	24.90000 +1.10	25.00	23.70	23.80	16,268
09 Sep 26	23.80000 -1.20	25.00	23.50	24.90	15,882
08 Sep 26	25.00000 +0.20	25.10	24.30	24.80	10,028
07 Sep 26	24.80000 +0.60	24.80	23.50	24.20	35,475
04 Sep 26	24.20000 +0.90	24.50	23.40	23.50	18,014
03 Sep 26	23.30000 +0.90	23.50	21.90	22.10	22,903
02 Sep 26	22.40000 -0.30	23.10	21.90	23.00	26,452
01 Sep 26	22.70000 -0.40	23.70	21.90	23.00	28,469
31 Aug 26	23.10000 -0.40	24.50	23.00	23.40	35,628
28 Aug 26	23.50000 -0.60	24.20	23.00	23.80	33,565
27 Aug 26	24.10000 +1.10	24.10	23.10	23.10	34,759
26 Aug 26	23.00000 +0.40	23.30	22.30	22.80	8,804
25 Aug 26	22.60000 +0.60	23.40	22.20	22.40	20,807
24 Aug 26	22.00000 +0.30	23.30	21.40	22.10	39,153
21 Aug 26	21.70000 +0.80	21.80	20.70	20.70	14,536
20 Aug 26	20.90000 +0.30	21.90	20.30	20.30	37,818
19 Aug 26	20.60000 +1.45	21.60	19.35	19.35	39,153
18 Aug 26	19.15000 -0.85	19.90	18.90	19.85	16,044
17 Aug 26	20.00000 +0.80	20.50	19.40	19.50	24,858
14 Aug 26	19.20000 -0.30	19.50	18.75	19.50	9,251
13 Aug 26	19.50000 -0.20	19.70	18.85	19.65	12,451
12 Aug 26	19.70000 +1.10	20.40	18.70	18.95	36,042
11 Aug 26	18.60000 +1.15	18.65	17.10	17.10	21,209
10 Aug 26	17.45000 +0.50	18.45	17.05	17.05	19,622
07 Aug 26	16.95000 -0.25	17.35	16.80	17.00	16,074
06 Aug 26	17.20000 -0.70	17.85	16.60	17.65	44,859
05 Aug 26	17.90000 -1.15	19.35	17.75	19.35	22,845
04 Aug 26	19.05000 +1.15	19.85	18.50	19.10	67,802
03 Aug 26	17.90000 +1.25	18.60	16.20	16.90	90,194
31 Jul 26	16.65000 +1.80	17.70	15.00	15.00	50,276
30 Jul 26	14.85000 +1.20	15.10	13.80	13.95	22,883
29 Jul 26	13.65000 -0.70	15.05	13.65	14.05	22,310
28 Jul 26	14.35000 -1.05	15.25	14.15	15.25	37,920
27 Jul 26	15.40000 +0.05	16.05	15.15	16.05	6,028
24 Jul 26	15.35000 -1.15	16.55	15.35	16.35	11,531
23 Jul 26	16.50000 -0.25	17.55	16.50	16.95	12,286
22 Jul 26	16.75000 +0.15	16.90	16.20	16.40	8,352
21 Jul 26	16.60000 +1.15	16.85	15.50	15.50	17,543
20 Jul 26	15.45000 -0.20	16.00	15.15	16.00	17,117
17 Jul 26	15.65000 -1.10	16.50	15.20	16.50	35,473
16 Jul 26	16.75000 +0.55	17.20	16.15	16.35	22,710
15 Jul 26	16.20000 +0.35	16.50	16.00	16.00	9,192
14 Jul 26	15.85000 -0.15	16.60	15.35	16.60	11,583
13 Jul 26	16.00000 -0.15	16.60	15.95	16.60	6,793
10 Jul 26	16.15000 -0.15	16.60	15.70	16.60	8,840
09 Jul 26	16.30000 +0.70	16.60	15.75	15.75	12,616
08 Jul 26	15.60000 -0.65	16.10	15.15	16.10	14,057
07 Jul 26	16.25000 -0.70	17.60	16.25	17.60	18,407
06 Jul 26	16.95000 +0.10	17.40	16.85	17.00	6,196
03 Jul 26	16.85000 +0.20	17.30	16.55	16.55	10,765
02 Jul 26	16.65000 -0.50	17.70	16.50	17.00	19,942
01 Jul 26	17.15000 +0.05	17.65	17.00	17.00	13,351
30 Jun 26	17.10000 +0.15	18.00	17.00	17.00	15,998
29 Jun 26	16.95000 +0.00	17.70	16.85	16.85	18,164
26 Jun 26	16.95000 -1.15	18.35	16.65	18.35	29,632
25 Jun 26	18.10000 -0.50	19.10	18.10	19.10	7,252
24 Jun 26	18.60000 -0.10	19.40	18.05	19.40	16,563
23 Jun 26	18.70000 -0.80	19.20	18.70	19.20	20,227
22 Jun 26	19.50000 +1.30	19.60	18.10	18.10	15,935
19 Jun 26	18.20000 -0.25	19.15	18.20	18.65	12,621
18 Jun 26	18.45000 -0.90	20.60	18.40	20.60	32,113
17 Jun 26	19.35000 -0.10	19.60	18.90	19.20	11,706
16 Jun 26	19.45000 -0.95	20.30	19.30	20.30	17,376
15 Jun 26	20.40000 +0.85	20.90	20.20	20.60	28,574
12 Jun 26	19.55000 +0.00	20.10	19.50	19.70	14,505
11 Jun 26	19.55000 +0.75	19.90	18.45	18.60	34,581
10 Jun 26	18.80000 -0.75	19.35	17.90	18.90	52,074
09 Jun 26	19.55000 -0.40	21.30	19.05	19.95	82,145
08 Jun 26	19.95000 +1.15	20.30	18.35	18.50	49,772
05 Jun 26	18.80000 +0.05	19.50	18.25	18.50	33,183
04 Jun 26	18.75000 -0.10	19.20	17.70	18.90	39,535
03 Jun 26	18.85000 -1.35	20.10	18.80	20.00	36,779
02 Jun 26	20.20000 +0.00	20.40	18.95	20.20	39,438
01 Jun 26	20.20000 -0.50	21.50	19.75	20.50	47,131
29 May 26	20.70000 -0.90	21.50	20.20	21.50	30,695
28 May 26	21.60000 +0.10	22.00	21.00	21.50	20,089
27 May 26	21.50000 +0.60	23.10	20.50	21.00	66,900
26 May 26	20.90000 -1.80	22.50	20.90	22.50	38,444
25 May 26	22.70000 +1.70	22.90	21.10	21.40	32,075
22 May 26	21.00000 +1.70	21.20	18.80	19.00	29,303
21 May 26	19.30000 -0.55	20.10	19.15	19.70	16,869
20 May 26	19.85000 +0.20	20.30	18.15	19.55	44,851
19 May 26	19.65000 +0.55	22.30	18.70	19.10	75,408
18 May 26	19.10000 -0.25	19.35	18.60	19.30	32,053
15 May 26	19.35000 -0.15	19.60	19.00	19.10	10,075
14 May 26	19.50000 -0.80	20.30	18.90	20.10	20,170
13 May 26	20.30000 +0.75	20.60	18.05	19.60	62,911
12 May 26	19.55000 -1.15	20.60	18.65	20.20	88,273
11 May 26	20.70000 -0.80	22.30	20.40	21.60	67,780
08 May 26	21.50000 -1.20	22.80	20.20	22.40	65,212
07 May 26	22.70000 +1.40	24.50	21.60	22.00	100,116
06 May 26	21.30000 -3.30	25.00	20.80	24.10	90,331
05 May 26	24.60000 +0.10	25.30	22.60	23.90	73,804
04 May 26	24.50000 +4.30	24.60	18.25	20.30	184,702
30 Apr 26	20.20000 -0.20	21.20	19.90	20.80	49,084
29 Apr 26	20.40000 -0.60	22.10	19.90	21.40	43,698
28 Apr 26	21.00000 -2.90	24.00	20.20	23.80	83,057
27 Apr 26	23.90000 +2.80	25.50	21.00	21.10	129,811
24 Apr 26	21.10000 +1.30	22.00	20.00	20.60	59,324
23 Apr 26	19.80000 -2.90	22.90	18.70	22.90	116,631
22 Apr 26	22.70000 +1.30	26.00	22.00	23.20	251,115
21 Apr 26	21.40000 -2.40	26.30	19.80	25.60	176,767
20 Apr 26	23.80000 +4.90	24.00	19.10	19.10	170,420
17 Apr 26	18.90000 +1.15	19.35	17.60	17.80	69,942
16 Apr 26	17.75000 +1.40	17.85	16.35	16.50	37,685
15 Apr 26	16.35000 +0.65	16.50	15.30	15.80	56,077
14 Apr 26	15.70000 -0.30	16.10	15.70	16.00	34,291
13 Apr 26	16.00000 +0.30	16.10	15.60	15.75	28,147
10 Apr 26	15.70000 +1.00	15.80	14.60	14.75	43,156
09 Apr 26	14.70000 +1.05	14.75	13.30	13.55	35,244
08 Apr 26	13.65000 +0.90	13.90	12.90	13.10	36,892
07 Apr 26	12.75000 +1.75	13.00	10.35	10.75	33,359
02 Apr 26	11.00000 -0.10	11.05	10.90	10.90	2,750
01 Apr 26	11.10000 -0.30	12.25	10.55	12.25	15,798
31 Mar 26	11.40000 +0.40	11.40	10.40	11.00	9,544
30 Mar 26	11.00000 -0.50	11.75	10.95	11.25	17,915
27 Mar 26	11.50000 -0.60	12.35	11.20	12.05	10,976
26 Mar 26	12.10000 -0.05	12.85	11.25	12.25	23,740
25 Mar 26	12.15000 +0.10	13.05	11.40	12.95	17,046
24 Mar 26	12.05000 +0.30	12.15	10.40	11.25	22,505
23 Mar 26	11.75000 -0.75	11.90	9.50	10.70	87,195
20 Mar 26	12.50000 +0.00	13.00	10.85	12.20	233,084
19 Mar 26	12.50000 +4.10	13.20	8.48	8.48	265,877
18 Mar 26	8.40000 +0.04	8.50	8.26	8.26	761
17 Mar 26	8.36000 -0.34	8.64	8.22	8.62	4,923
16 Mar 26	8.70000 +0.12	8.78	8.54	8.78	798
13 Mar 26	8.58000 +0.02	8.66	8.58	8.66	540
12 Mar 26	8.56000 -0.08	8.80	8.40	8.68	7,176
11 Mar 26	8.64000 +0.08	8.68	8.60	8.66	721
10 Mar 26	8.56000 -0.04	8.98	8.56	8.60	6,995
09 Mar 26	8.60000 -0.72	9.68	8.34	9.68	17,616
06 Mar 26	9.32000 -0.06	9.34	9.28	9.34	629
05 Mar 26	9.38000 -0.30	9.50	9.36	9.50	497
04 Mar 26	9.68000 +0.08	9.68	9.28	9.28	2,696
03 Mar 26	9.60000 -0.06	9.68	9.50	9.60	5,705
02 Mar 26	9.66000 -0.24	9.70	9.66	9.68	1,129
27 Feb 26	9.90000 -0.02	9.90	9.90	9.90	0
26 Feb 26	9.92000 -0.02	9.96	9.92	9.96	20
25 Feb 26	9.94000 +0.08	9.98	9.76	9.76	101
24 Feb 26	9.86000 +0.02	9.86	9.86	9.86	0
23 Feb 26	9.84000 -0.16	9.98	9.78	9.98	1,030
20 Feb 26	10.00000 +0.00	10.00	9.76	9.98	1,969
19 Feb 26	10.00000 +0.06	10.00	9.84	9.84	1,098
18 Feb 26	9.94000 +0.04	10.00	9.76	9.76	592
17 Feb 26	9.90000 -0.04	10.00	9.86	10.00	1,021
16 Feb 26	9.94000 +0.00	9.98	9.94	9.98	76
13 Feb 26	9.94000 +0.00	9.98	9.82	9.82	1,892
12 Feb 26	9.94000 -0.02	10.05	9.84	9.90	1,222
11 Feb 26	9.96000 -0.19	10.00	9.96	10.00	40
10 Feb 26	10.15000 +0.31	10.15	9.82	9.82	264
09 Feb 26	9.84000 -0.14	10.00	9.78	9.96	1,083
06 Feb 26	9.98000 -0.27	10.05	9.94	10.05	2,193
05 Feb 26	10.25000 +0.15	10.45	10.10	10.15	2,063
04 Feb 26	10.10000 +0.00	10.25	9.82	10.25	1,191
03 Feb 26	10.10000 +0.05	10.10	10.00	10.00	165
02 Feb 26	10.05000 +0.21	10.35	10.05	10.35	288
30 Jan 26	9.84000 -0.10	9.88	9.78	9.88	20
29 Jan 26	9.94000 +0.00	10.00	9.80	10.00	3,008
28 Jan 26	9.94000 +0.00	10.10	9.88	9.88	869
27 Jan 26	9.94000 +0.04	10.10	9.88	9.88	89
26 Jan 26	9.90000 -0.08	10.05	9.88	10.00	353
23 Jan 26	9.98000 +0.02	10.30	9.98	10.30	907
22 Jan 26	9.96000 +0.00	10.00	9.92	10.00	409
21 Jan 26	9.96000 +0.00	10.05	9.90	10.05	918
20 Jan 26	9.96000 -0.09	10.05	9.90	10.05	41
19 Jan 26	10.05000 +0.07	10.05	10.05	10.05	0
16 Jan 26	9.98000 +0.00	10.10	9.96	10.10	84
15 Jan 26	9.98000 +0.00	10.30	9.94	10.30	1,042
14 Jan 26	9.98000 -0.17	10.05	9.94	10.05	2,343
13 Jan 26	10.15000 -0.45	10.20	10.10	10.20	1,468
12 Jan 26	10.60000 +0.15	10.65	10.20	10.20	219
09 Jan 26	10.45000 +0.35	10.65	10.15	10.20	6,221
08 Jan 26	10.10000 +0.00	10.10	10.10	10.10	82
07 Jan 26	10.10000 +0.10	10.20	10.00	10.05	3,119
06 Jan 26	10.00000 +0.02	10.00	9.82	9.82	2,745
05 Jan 26	9.98000 +0.10	9.98	9.98	9.98	28
02 Jan 26	9.88000 +0.04	9.88	9.68	9.68	957
30 Dec 25	9.84000 -0.12	9.96	9.82	9.90	5,671
29 Dec 25	9.96000 +0.14	9.96	9.62	9.86	3,658
23 Dec 25	9.82000 +0.22	9.86	9.62	9.62	10,210
22 Dec 25	9.60000 -0.18	9.68	9.60	9.62	2,762
19 Dec 25	9.78000 -0.08	9.86	9.78	9.82	2,021
18 Dec 25	9.86000 +0.04	9.90	9.58	9.80	4,100
17 Dec 25	9.82000 -0.12	9.90	9.80	9.90	3,628
16 Dec 25	9.94000 -0.02	9.96	9.84	9.96	2,100
15 Dec 25	9.96000 -0.14	10.25	9.96	10.25	4,283
12 Dec 25	10.10000 +0.00	10.20	9.98	10.00	2,783
11 Dec 25	10.10000 -0.40	10.45	10.10	10.45	3,067
10 Dec 25	10.50000 +0.00	10.50	10.45	10.45	20
09 Dec 25	10.50000 -0.30	10.70	10.45	10.70	2,536
08 Dec 25	10.80000 -0.10	10.90	10.60	10.90	3,718
05 Dec 25	10.90000 -0.10	10.90	10.85	10.85	534
04 Dec 25	11.00000 -0.45	11.45	10.60	11.30	3,152
03 Dec 25	11.45000 +0.00	11.45	11.15	11.15	1,450
02 Dec 25	11.45000 -0.05	11.45	11.20	11.20	116
01 Dec 25	11.50000 +0.50	11.50	10.95	11.50	1,249
28 Nov 25	11.00000 -0.20	11.00	10.90	10.95	1,671
27 Nov 25	11.20000 +0.00	11.45	10.75	10.95	5,115
26 Nov 25	11.20000 +0.40	11.30	10.75	10.75	4,753
25 Nov 25	10.80000 -0.15	10.85	10.80	10.85	10
24 Nov 25	10.95000 +0.05	10.95	10.80	10.95	1,509
21 Nov 25	10.90000 +0.00	10.90	10.40	10.80	5,299
20 Nov 25	10.90000 -0.05	11.10	10.80	11.05	1,926
19 Nov 25	10.95000 +0.20	11.00	10.85	10.85	3,910
18 Nov 25	10.75000 -0.20	10.80	10.65	10.65	472
17 Nov 25	10.95000 -0.15	11.40	10.80	11.35	3,554
14 Nov 25	11.10000 +0.20	11.10	10.85	11.00	1,419
13 Nov 25	10.90000 +0.15	11.05	10.75	10.95	2,255
12 Nov 25	10.75000 +0.05	10.80	10.50	10.65	4,978
11 Nov 25	10.70000 +0.10	10.70	10.65	10.65	739
10 Nov 25	10.60000 +0.05	10.65	10.45	10.45	61
07 Nov 25	10.55000 +0.10	10.65	10.35	10.35	3,310
06 Nov 25	10.45000 +0.40	10.45	9.50	10.00	7,955
05 Nov 25	10.05000 +0.00	10.10	9.98	10.05	708
04 Nov 25	10.05000 -0.15	10.40	10.05	10.30	2,225
03 Nov 25	10.20000 -0.30	10.50	10.20	10.50	10,109
31 Oct 25	10.50000 +0.20	10.50	10.15	10.45	722
30 Oct 25	10.30000 -0.05	10.35	10.25	10.35	102
29 Oct 25	10.35000 +0.00	10.35	10.25	10.25	960
28 Oct 25	10.35000 -0.05	10.35	10.25	10.30	1,771
27 Oct 25	10.40000 +0.00	10.50	10.30	10.35	1,219
24 Oct 25	10.40000 -0.05	10.50	10.30	10.35	721
23 Oct 25	10.45000 -0.10	10.60	10.40	10.60	6,433
22 Oct 25	10.55000 -0.15	10.60	10.50	10.60	1,649
21 Oct 25	10.70000 +0.20	10.90	10.50	10.65	933
20 Oct 25	10.50000 -0.15	10.80	10.45	10.80	3,704
17 Oct 25	10.65000 +0.00	10.70	10.55	10.60	1,362
16 Oct 25	10.65000 +0.05	10.70	10.60	10.60	2,161
15 Oct 25	10.60000 -0.15	10.75	10.50	10.75	3,795
14 Oct 25	10.75000 +0.15	10.75	10.50	10.60	1,464
13 Oct 25	10.60000 +0.00	10.60	10.60	10.60	30
10 Oct 25	10.60000 -0.15	11.05	10.60	10.65	4,316
09 Oct 25	10.75000 +0.15	10.85	10.75	10.85	607
08 Oct 25	10.60000 +0.00	10.65	10.60	10.65	863
07 Oct 25	10.60000 -0.60	11.30	10.60	11.30	5,100
06 Oct 25	11.20000 -0.20	11.35	11.20	11.35	3,954
03 Oct 25	11.40000 +0.00	11.50	11.40	11.40	1,424
02 Oct 25	11.40000 +0.15	11.40	11.00	11.15	1,561
01 Oct 25	11.25000 -0.15	11.45	11.20	11.45	4,903
30 Sep 25	11.40000 -0.10	11.50	11.20	11.50	7,562
29 Sep 25	11.50000 +0.65	11.80	10.75	10.75	11,198
26 Sep 25	10.85000 +0.30	10.85	10.65	10.65	1,321
25 Sep 25	10.55000 +0.20	10.55	10.20	10.20	3,403
24 Sep 25	10.35000 +0.10	10.55	10.20	10.25	9,602
23 Sep 25	10.25000 -0.15	10.45	10.25	10.40	5,767
22 Sep 25	10.40000 +0.05	10.70	10.25	10.25	917
19 Sep 25	10.35000 -0.10	10.50	10.15	10.40	3,872
18 Sep 25	10.45000 -0.30	10.60	10.40	10.45	6,505
17 Sep 25	10.75000 +0.25	10.75	10.45	10.50	1,000
16 Sep 25	10.50000 +0.10	10.55	10.25	10.40	515
15 Sep 25	10.40000 +0.00	10.70	10.30	10.70	1,555
12 Sep 25	10.40000 -0.35	10.65	10.40	10.65	944
11 Sep 25	10.75000 +0.00	10.90	10.65	10.65	405
10 Sep 25	10.75000 -0.10	10.75	10.60	10.70	621
09 Sep 25	10.85000 +0.10	10.90	10.85	10.90	915
08 Sep 25	10.75000 +0.05	11.00	10.70	10.70	6,614
05 Sep 25	10.70000 +0.10	10.75	10.55	10.65	2,203
04 Sep 25	10.60000 -0.05	10.65	10.50	10.60	6,333
03 Sep 25	10.65000 +0.10	10.65	10.55	10.60	330
02 Sep 25	10.55000 -0.35	10.75	10.55	10.65	508
01 Sep 25	10.90000 +0.00	11.10	10.75	11.10	5,739
29 Aug 25	10.90000 +0.05	11.15	10.90	11.15	1,436
28 Aug 25	10.85000 +0.20	10.85	10.80	10.80	1,221
27 Aug 25	10.65000 +0.05	10.80	10.35	10.80	7,928
26 Aug 25	10.60000 +0.05	10.75	10.55	10.65	9,848
25 Aug 25	10.55000 -0.25	10.95	10.40	10.95	8,182
22 Aug 25	10.80000 -0.40	11.05	10.65	10.95	22,552
21 Aug 25	11.20000 +0.20	11.20	10.90	11.10	2,928
20 Aug 25	11.00000 -0.05	11.00	10.80	10.80	6,419
19 Aug 25	11.05000 +0.15	11.05	10.80	10.85	1,947
18 Aug 25	10.90000 -0.10	11.00	10.90	10.90	4,000
15 Aug 25	11.00000 +0.25	11.00	10.70	10.85	1,625
14 Aug 25	10.75000 +0.00	10.95	10.70	10.85	11,076
13 Aug 25	10.75000 +0.00	11.00	10.75	10.95	9,565
12 Aug 25	10.75000 -1.95	12.55	10.60	12.55	73,778
11 Aug 25	12.70000 +0.30	12.70	12.30	12.30	7,075
08 Aug 25	12.40000 -0.10	12.70	12.30	12.70	2,654
07 Aug 25	12.50000 +0.10	12.60	12.35	12.60	403
06 Aug 25	12.40000 -0.15	12.55	12.30	12.55	1,974
05 Aug 25	12.55000 +0.15	12.60	12.20	12.60	9,685
04 Aug 25	12.40000 -0.25	13.15	12.30	12.80	1,614
01 Aug 25	12.65000 +0.05	12.75	12.65	12.70	141
31 Jul 25	12.60000 -0.15	12.75	12.40	12.65	6,716
30 Jul 25	12.75000 +0.25	12.75	12.60	12.60	500
29 Jul 25	12.50000 -0.25	12.60	12.50	12.60	1,160
28 Jul 25	12.75000 -0.45	13.20	12.55	13.20	22,505
25 Jul 25	13.20000 -0.05	13.45	13.15	13.45	2,013
24 Jul 25	13.25000 +0.05	13.60	13.25	13.30	3,975
23 Jul 25	13.20000 -0.15	13.60	13.15	13.60	23,547
22 Jul 25	13.35000 +0.05	13.40	13.20	13.40	8,923
21 Jul 25	13.30000 +0.05	13.30	12.95	13.25	3,546
18 Jul 25	13.25000 -0.15	13.45	13.00	13.45	604
17 Jul 25	13.40000 -0.05	13.40	12.80	13.20	8,980
16 Jul 25	13.45000 +0.15	13.55	13.30	13.50	1,365
15 Jul 25	13.30000 -0.25	13.95	13.25	13.95	734
14 Jul 25	13.55000 +0.00	14.05	13.50	13.55	3,619
11 Jul 25	13.55000 -0.65	14.50	13.55	14.15	3,288
10 Jul 25	14.20000 -0.15	14.65	14.20	14.65	1,689
09 Jul 25	14.35000 -0.40	14.90	14.30	14.80	10,735
08 Jul 25	14.75000 -0.50	15.05	14.30	15.05	9,752
07 Jul 25	15.25000 -0.20	15.60	14.90	15.60	8,732
04 Jul 25	15.45000 -0.25	15.70	15.45	15.65	5,710
03 Jul 25	15.70000 +0.05	15.80	15.25	15.80	11,131
02 Jul 25	15.65000 -0.20	16.00	15.50	15.75	4,449
01 Jul 25	15.85000 +0.30	16.05	15.55	15.55	5,787
30 Jun 25	15.55000 +0.40	15.55	15.10	15.40	3,324
27 Jun 25	15.15000 -0.15	15.50	14.75	15.45	6,612
26 Jun 25	15.30000 +0.65	15.30	14.65	14.80	4,597
25 Jun 25	14.65000 +0.75	14.90	13.90	13.90	4,676
24 Jun 25	13.90000 -0.20	14.50	13.60	14.50	3,658
23 Jun 25	14.10000 -0.10	14.25	13.90	14.25	3,814
20 Jun 25	14.20000 +0.30	14.20	13.75	13.95	887
19 Jun 25	13.90000 -0.30	14.20	13.80	14.20	1,100
18 Jun 25	14.20000 +0.25	14.20	13.80	13.80	883
17 Jun 25	13.95000 +0.00	14.35	13.90	14.05	5,049
16 Jun 25	13.95000 +0.05	14.50	13.60	14.15	2,101
13 Jun 25	13.90000 +0.25	13.90	13.40	13.40	714
12 Jun 25	13.65000 -0.75	14.25	13.65	14.00	2,157
11 Jun 25	14.40000 -0.10	14.50	14.00	14.45	5,231
10 Jun 25	14.50000 -0.15	14.80	14.45	14.80	6,549
09 Jun 25	14.65000 -0.15	14.80	14.60	14.80	987
06 Jun 25	14.80000 +0.35	14.80	13.90	13.95	8,750
05 Jun 25	14.45000 +1.00	14.45	13.55	13.55	6,171
04 Jun 25	13.45000 +0.35	13.60	12.60	12.85	7,104
03 Jun 25	13.10000 +0.50	13.10	12.75	12.80	3,798
02 Jun 25	12.60000 +0.00	12.90	12.55	12.90	117
30 May 25	12.60000 -0.05	12.90	12.60	12.90	3,821
29 May 25	12.65000 +0.15	12.75	12.60	12.60	2,855
28 May 25	12.50000 +0.35	12.60	12.20	12.20	5,780
27 May 25	12.15000 -0.45	12.80	12.15	12.75	3,548
26 May 25	12.60000 +0.05	12.90	12.25	12.90	7,852
23 May 25	12.55000 +0.10	12.80	12.50	12.70	2,207
22 May 25	12.45000 -0.10	13.00	12.45	12.65	10,531
21 May 25	12.55000 -0.30	12.90	12.55	12.90	437
20 May 25	12.85000 +0.45	12.85	12.65	12.65	2,052
19 May 25	12.40000 -0.90	12.90	12.40	12.85	3,571
16 May 25	13.30000 +0.35	13.30	12.40	12.90	11,244
15 May 25	12.95000 +0.95	12.95	12.10	12.10	3,819
14 May 25	12.00000 -0.35	12.50	11.75	12.50	8,205
13 May 25	12.35000 -0.20	12.75	12.00	12.75	9,540
12 May 25	12.55000 +0.40	12.65	12.35	12.35	10,872
09 May 25	12.15000 +0.20	12.40	11.90	11.90	30,348
08 May 25	11.95000 -0.80	12.70	10.80	12.70	81,069
07 May 25	12.75000 -0.15	12.95	12.70	12.80	8,379
06 May 25	12.90000 -0.25	13.20	12.60	13.10	20,683
05 May 25	13.15000 -0.15	13.30	12.80	13.30	6,898
02 May 25	13.30000 +0.05	13.55	13.05	13.15	9,729
30 Apr 25	13.25000 +0.70	13.25	12.25	12.50	12,994
29 Apr 25	12.55000 +0.05	12.55	12.15	12.45	6,304
28 Apr 25	12.50000 -0.20	12.55	12.20	12.40	8,557
25 Apr 25	12.70000 -0.15	12.80	12.40	12.80	5,764
24 Apr 25	12.85000 +0.00	12.85	12.30	12.80	6,626
23 Apr 25	12.85000 +0.25	12.85	12.50	12.75	2,589
22 Apr 25	12.60000 -0.10	12.80	12.60	12.80	3,543
17 Apr 25	12.70000 +0.00	12.80	12.40	12.70	11,335
16 Apr 25	12.70000 -0.10	12.80	12.65	12.65	5,633
15 Apr 25	12.80000 +1.00	13.00	11.50	11.75	35,811
14 Apr 25	11.80000 -0.05	12.10	11.55	11.80	34,060
11 Apr 25	11.85000 +0.00	11.90	11.40	11.60	12,029
10 Apr 25	11.85000 +0.40	12.10	11.70	11.90	39,453
09 Apr 25	11.45000 -0.40	12.20	11.35	12.10	25,476
08 Apr 25	11.85000 -0.15	12.20	11.80	11.95	8,900
07 Apr 25	12.00000 -1.45	12.80	11.75	12.45	25,104
04 Apr 25	13.45000 +0.15	13.45	12.40	13.00	19,431
03 Apr 25	13.30000 -0.10	13.50	13.25	13.50	318
02 Apr 25	13.40000 -0.05	13.50	13.40	13.45	1,150
01 Apr 25	13.45000 -0.35	14.05	13.45	14.05	5,620
31 Mar 25	13.80000 -0.25	13.95	13.25	13.95	16,142
28 Mar 25	14.05000 -0.10	14.10	14.00	14.10	1,939
27 Mar 25	14.15000 +0.05	14.20	14.00	14.15	3,482
26 Mar 25	14.10000 +0.10	14.35	14.00	14.20	2,786
25 Mar 25	14.00000 -0.40	14.25	14.00	14.25	13,819
24 Mar 25	14.40000 -0.30	14.75	14.30	14.75	1,927
21 Mar 25	14.70000 -0.10	14.70	14.35	14.70	2,259
20 Mar 25	14.80000 -0.05	14.85	14.65	14.85	810
19 Mar 25	14.85000 +0.20	15.10	14.35	14.45	17,133
18 Mar 25	14.65000 -0.15	15.15	14.60	14.90	9,801
17 Mar 25	14.80000 -0.75	15.40	14.80	15.15	7,735
14 Mar 25	15.55000 +0.30	15.60	14.95	15.10	7,640
13 Mar 25	15.25000 -0.05	15.70	15.20	15.20	2,732
12 Mar 25	15.30000 +0.20	15.75	14.75	15.50	12,102
11 Mar 25	15.10000 -2.00	17.25	14.80	16.95	28,843
10 Mar 25	17.10000 +0.50	17.20	16.70	16.80	12,944
07 Mar 25	16.60000 -0.10	17.10	16.60	17.00	6,342
06 Mar 25	16.70000 +0.70	17.00	16.05	16.05	8,281
05 Mar 25	16.00000 +0.55	16.30	15.00	15.00	7,153
04 Mar 25	15.45000 -0.45	15.95	15.45	15.85	4,853
03 Mar 25	15.90000 -0.25	16.25	15.75	16.15	4,539
28 Feb 25	16.15000 -0.90	16.95	15.70	16.95	13,160
27 Feb 25	17.05000 +0.20	17.05	16.80	16.80	1,496
26 Feb 25	16.85000 +0.00	17.10	16.80	17.00	3,020
25 Feb 25	16.85000 -0.10	17.20	16.80	17.00	3,580
24 Feb 25	16.95000 +0.20	17.20	16.60	17.00	10,044
21 Feb 25	16.75000 -0.45	17.30	16.75	17.30	10,837
20 Feb 25	17.20000 -0.15	17.50	17.20	17.45	3,954
19 Feb 25	17.35000 -0.15	17.60	17.35	17.60	2,311
18 Feb 25	17.50000 -0.45	17.70	17.50	17.70	3,445
17 Feb 25	17.95000 +0.75	17.95	17.45	17.45	2,344
14 Feb 25	17.20000 -0.10	17.50	17.05	17.20	5,380
13 Feb 25	17.30000 +0.20	17.50	17.10	17.10	3,352
12 Feb 25	17.10000 -0.40	17.85	17.10	17.45	8,012
11 Feb 25	17.50000 -0.40	17.95	17.50	17.90	3,239
10 Feb 25	17.90000 -0.50	18.40	17.60	18.25	4,694
07 Feb 25	18.40000 +0.25	19.00	17.95	18.20	6,504
06 Feb 25	18.15000 +0.25	18.15	17.70	17.70	7,772
05 Feb 25	17.90000 -0.30	18.15	17.90	18.15	879
04 Feb 25	18.20000 +0.00	18.35	18.15	18.35	1,379
03 Feb 25	18.20000 +0.20	18.45	18.00	18.00	5,431
31 Jan 25	18.00000 +0.20	18.05	17.55	17.55	3,976
30 Jan 25	17.80000 -0.10	18.05	17.80	17.95	7,521
29 Jan 25	17.90000 -0.20	18.30	17.90	18.30	1,755
28 Jan 25	18.10000 +0.00	18.20	17.70	17.75	3,391
27 Jan 25	18.10000 -0.40	18.95	17.70	18.15	6,586
24 Jan 25	18.50000 -0.35	19.50	17.95	18.80	9,553
23 Jan 25	18.85000 -0.20	19.10	18.80	19.10	4,262
22 Jan 25	19.05000 -0.15	19.55	19.00	19.20	2,836
21 Jan 25	19.20000 -0.05	19.45	18.85	18.85	2,461
20 Jan 25	19.25000 -0.85	20.00	19.25	20.00	6,609
17 Jan 25	20.10000 -0.80	20.80	20.10	20.80	770
16 Jan 25	20.90000 -0.20	21.00	20.90	21.00	289
15 Jan 25	21.10000 +0.20	21.20	20.80	21.20	1,706
14 Jan 25	20.90000 +0.10	21.20	20.80	21.10	3,147
13 Jan 25	20.80000 -0.10	21.50	20.60	20.90	1,001
10 Jan 25	20.90000 +0.00	21.20	20.70	20.90	1,706
09 Jan 25	20.90000 -0.50	22.10	20.90	22.10	1,962
08 Jan 25	21.40000 -0.40	22.40	21.40	21.80	3,179
07 Jan 25	21.80000 -1.30	23.20	21.80	22.90	6,866
06 Jan 25	23.10000 +1.60	24.00	22.70	23.00	7,551
03 Jan 25	21.50000 +2.20	21.50	19.50	19.75	6,955
02 Jan 25	19.30000 +1.70	19.40	17.70	17.70	13,224
30 Dec 24	17.60000 +0.45	17.60	17.00	17.00	6,047
27 Dec 24	17.15000 -0.20	17.40	17.00	17.40	4,279
23 Dec 24	17.35000 -0.15	17.45	17.35	17.45	2,387
20 Dec 24	17.50000 -0.30	17.85	17.25	17.70	4,965
19 Dec 24	17.80000 -0.50	17.80	17.25	17.70	7,303
18 Dec 24	18.30000 +0.05	18.35	17.85	18.15	1,405
17 Dec 24	18.25000 -0.25	18.30	18.20	18.30	1,208
16 Dec 24	18.50000 +0.25	18.70	17.75	18.65	7,240
13 Dec 24	18.25000 +0.00	18.60	18.25	18.55	2,336
12 Dec 24	18.25000 -0.10	18.60	18.20	18.50	3,329
11 Dec 24	18.35000 -0.35	18.80	18.35	18.55	3,572
10 Dec 24	18.70000 +0.35	18.70	18.30	18.35	2,614
09 Dec 24	18.35000 +1.10	18.35	17.60	17.65	8,481
06 Dec 24	17.25000 -0.30	17.70	17.25	17.35	2,293
05 Dec 24	17.55000 -0.15	17.75	17.30	17.30	5,275
04 Dec 24	17.70000 +0.35	17.85	17.05	17.05	9,379
03 Dec 24	17.35000 +0.00	17.40	16.90	16.90	593
02 Dec 24	17.35000 -0.05	17.35	16.70	16.70	5,060
29 Nov 24	17.40000 -0.10	17.60	17.10	17.10	4,370
27 Nov 24	17.50000 -0.20	17.60	17.50	17.55	485
26 Nov 24	17.70000 +0.00	17.75	17.60	17.75	328
25 Nov 24	17.70000 +0.10	17.85	17.60	17.75	2,365
22 Nov 24	17.60000 +0.05	18.10	17.55	17.55	3,162
21 Nov 24	17.55000 -0.25	18.70	17.55	18.70	571
20 Nov 24	17.80000 +0.90	17.80	17.05	17.05	1,267
19 Nov 24	16.90000 +0.10	16.90	16.85	16.85	250
18 Nov 24	16.80000 +0.10	16.90	16.55	16.55	1,388
15 Nov 24	16.70000 -1.00	18.40	16.70	18.40	3,759
14 Nov 24	17.70000 -0.10	17.70	16.90	17.40	2,868
13 Nov 24	17.80000 -0.05	18.15	17.80	17.90	4,365
12 Nov 24	17.85000 +0.15	18.50	17.60	17.65	5,462
11 Nov 24	17.70000 +0.65	17.70	16.95	16.95	5,065
08 Nov 24	17.05000 +0.20	17.05	16.90	16.90	427
07 Nov 24	16.85000 -0.25	17.00	16.60	16.95	2,268
06 Nov 24	17.10000 +0.05	17.10	16.60	16.85	3,453
05 Nov 24	17.05000 +0.15	17.05	16.65	16.65	2,066
04 Nov 24	16.90000 -0.05	16.90	16.65	16.85	1,312
01 Nov 24	16.95000 +0.10	17.45	16.90	17.45	25
31 Oct 24	16.85000 -0.20	16.85	16.80	16.80	2,150
30 Oct 24	17.05000 -0.25	17.40	16.75	17.40	1,261
29 Oct 24	17.30000 -0.05	17.45	16.65	16.90	5,317
28 Oct 24	17.35000 -0.70	17.75	17.00	17.30	7,109
25 Oct 24	18.05000 -0.35	18.20	18.05	18.20	1,058
24 Oct 24	18.40000 +0.10	18.40	18.40	18.40	1,524
23 Oct 24	18.30000 +0.05	18.95	18.05	18.95	2,107
22 Oct 24	18.25000 -0.30	18.60	18.05	18.60	4,022
21 Oct 24	18.55000 -0.20	18.95	18.55	18.55	2,244
18 Oct 24	18.75000 -0.50	19.00	18.60	19.00	252
17 Oct 24	19.25000 +0.20	19.55	19.10	19.10	2,008
16 Oct 24	19.05000 +0.40	19.20	18.55	18.90	2,130
15 Oct 24	18.65000 +0.05	19.50	18.10	19.50	1,316
14 Oct 24	18.60000 -0.80	19.00	18.20	19.00	4,466
11 Oct 24	19.40000 +0.55	19.90	18.50	18.50	3,524
10 Oct 24	18.85000 +0.35	19.00	18.85	18.90	109
09 Oct 24	18.50000 +0.10	18.90	18.40	18.55	7,285
08 Oct 24	18.40000 -2.00	19.35	17.90	18.70	13,405
07 Oct 24	20.40000 -0.20	20.90	20.40	20.90	1,142
04 Oct 24	20.60000 -0.50	21.20	20.60	20.80	488
03 Oct 24	21.10000 -0.50	21.50	21.10	21.50	271
02 Oct 24	21.60000 +0.90	21.60	20.80	20.80	1,240
01 Oct 24	20.70000 +0.50	21.30	20.40	21.00	2,415
30 Sep 24	20.20000 +0.00	20.60	20.00	20.00	2,294
27 Sep 24	20.20000 -0.10	20.70	20.20	20.70	460
26 Sep 24	20.30000 +0.20	20.40	20.10	20.20	1,590
25 Sep 24	20.10000 -0.30	20.60	20.10	20.50	1,973
24 Sep 24	20.40000 +0.45	20.40	19.85	20.00	514
23 Sep 24	19.95000 -0.35	20.50	19.80	20.50	673
20 Sep 24	20.30000 -0.50	21.50	20.30	21.10	1,827
19 Sep 24	20.80000 +0.85	20.80	19.95	19.95	6,279
18 Sep 24	19.95000 -0.05	19.95	19.85	19.85	1,818
17 Sep 24	20.00000 +0.40	20.00	19.20	19.65	1,137
16 Sep 24	19.60000 -0.10	20.00	19.50	20.00	1,832
13 Sep 24	19.70000 +0.00	19.70	19.55	19.60	823
12 Sep 24	19.70000 -0.10	19.70	19.70	19.70	150
11 Sep 24	19.80000 -0.15	20.00	19.60	19.75	1,118
10 Sep 24	19.95000 -0.25	20.00	19.95	19.95	2,286
09 Sep 24	20.20000 +0.80	20.20	19.40	19.90	5,306
06 Sep 24	19.40000 -1.20	20.50	19.40	20.50	5,886
05 Sep 24	20.60000 -0.70	21.30	20.60	21.10	1,681
04 Sep 24	21.30000 +0.20	21.30	21.00	21.10	4,168
03 Sep 24	21.10000 -0.50	21.50	21.00	21.40	3,498
02 Sep 24	21.60000 +0.60	21.60	20.90	21.40	5,178
30 Aug 24	21.00000 +0.00	21.00	21.00	21.00	1,888
29 Aug 24	21.00000 +0.30	21.10	20.80	21.10	562
28 Aug 24	20.70000 -0.30	21.00	20.00	21.00	4,894
27 Aug 24	21.00000 -1.00	21.90	21.00	21.70	4,790
26 Aug 24	22.00000 +1.40	22.00	20.30	20.40	7,617
23 Aug 24	20.60000 -1.10	22.00	19.50	21.90	18,516
22 Aug 24	21.70000 -0.80	22.50	21.40	22.50	4,847
21 Aug 24	22.50000 -0.60	23.60	22.50	23.60	719
20 Aug 24	23.10000 -0.40	23.50	23.10	23.50	1,355
19 Aug 24	23.50000 +0.00	23.50	22.60	23.10	1,721
16 Aug 24	23.50000 +0.30	23.50	23.20	23.20	492
15 Aug 24	23.20000 -0.30	23.60	23.10	23.60	211
14 Aug 24	23.50000 -0.20	24.20	23.50	23.70	2,198
13 Aug 24	23.70000 +0.90	23.70	22.90	23.00	2,817
12 Aug 24	22.80000 +0.30	22.80	22.70	22.70	314
09 Aug 24	22.50000 +0.60	22.50	21.70	21.70	3,523
08 Aug 24	21.90000 -0.40	22.20	20.70	22.20	5,133
07 Aug 24	22.30000 +0.10	23.00	22.30	23.00	1,012
06 Aug 24	22.20000 +0.10	22.60	22.10	22.10	1,538
05 Aug 24	22.10000 -1.60	23.30	21.20	23.30	6,099
02 Aug 24	23.70000 -0.30	24.10	23.10	23.40	1,873
01 Aug 24	24.00000 +0.50	24.30	23.10	23.90	3,627
31 Jul 24	23.50000 -0.20	23.90	23.10	23.60	4,266
30 Jul 24	23.70000 -0.40	24.10	23.70	23.90	333
29 Jul 24	24.10000 -0.40	24.40	23.70	24.40	2,496
26 Jul 24	24.50000 +0.20	24.50	24.00	24.30	607
25 Jul 24	24.30000 +0.00	24.50	23.60	23.90	4,051
24 Jul 24	24.30000 -0.80	24.90	23.60	24.90	3,104
23 Jul 24	25.10000 -0.60	26.00	25.10	25.40	4,397
22 Jul 24	25.70000 -0.10	25.90	25.70	25.90	1,100
19 Jul 24	25.80000 -0.30	26.00	25.80	26.00	446
18 Jul 24	26.10000 -0.10	26.10	26.00	26.00	558
17 Jul 24	26.20000 +0.40	26.40	24.00	25.80	8,384
16 Jul 24	25.80000 -2.20	27.50	25.80	26.90	4,506
15 Jul 24	28.00000 +1.10	28.00	25.80	27.00	5,373
12 Jul 24	26.90000 +0.30	27.00	26.50	27.00	1,469
11 Jul 24	26.60000 -0.20	26.70	26.10	26.50	2,977
10 Jul 24	26.80000 +0.00	26.80	26.70	26.80	271
09 Jul 24	26.80000 -0.60	27.30	26.80	27.30	610
08 Jul 24	27.40000 +0.00	27.50	27.00	27.50	1,420
05 Jul 24	27.40000 +1.10	27.40	26.40	26.40	503
04 Jul 24	26.30000 -0.90	26.90	26.30	26.90	1,520
03 Jul 24	27.20000 -0.50	27.60	27.10	27.60	1,435
02 Jul 24	27.70000 +0.20	27.70	27.30	27.40	611
01 Jul 24	27.50000 -0.20	27.70	27.20	27.70	1,142
28 Jun 24	27.70000 +0.20	27.70	26.70	27.60	4,579
27 Jun 24	27.50000 +0.20	27.60	27.30	27.30	1,490
26 Jun 24	27.30000 -0.50	28.50	27.20	28.50	1,232
25 Jun 24	27.80000 -0.10	28.30	27.80	28.10	1,072
24 Jun 24	27.90000 +0.40	28.50	27.60	27.90	3,411
21 Jun 24	27.50000 -0.40	27.70	27.00	27.50	4,095
20 Jun 24	27.90000 +0.80	27.90	27.00	27.00	1,860
19 Jun 24	27.10000 -0.10	27.10	27.10	27.10	95
18 Jun 24	27.20000 +0.80	27.40	27.00	27.00	1,452
17 Jun 24	26.40000 +0.20	26.60	25.70	26.50	2,343
14 Jun 24	26.20000 -1.50	27.60	26.20	27.60	2,072
13 Jun 24	27.70000 -1.50	29.00	27.70	29.00	3,686
12 Jun 24	29.20000 +0.30	29.30	28.70	28.80	1,243
11 Jun 24	28.90000 +0.00	29.50	28.80	28.90	1,958
10 Jun 24	28.90000 +0.00	29.20	28.80	29.20	127
07 Jun 24	28.90000 -0.20	29.60	28.80	29.40	2,135
06 Jun 24	29.10000 +0.00	29.10	28.80	29.00	714
05 Jun 24	29.10000 +0.00	29.40	29.00	29.10	2,544
04 Jun 24	29.10000 +0.20	29.10	28.70	28.70	310
03 Jun 24	28.90000 +0.00	29.20	28.70	29.20	2,722
31 May 24	28.90000 +0.40	29.20	28.90	29.00	955
30 May 24	28.50000 -0.80	29.20	28.40	29.00	2,343
29 May 24	29.30000 +0.00	29.50	29.20	29.40	2,045
28 May 24	29.30000 +0.20	29.70	29.20	29.40	8,367
27 May 24	29.10000 -0.20	29.40	29.00	29.00	739
24 May 24	29.30000 -0.40	29.50	29.30	29.40	260
23 May 24	29.70000 +0.70	29.90	29.70	29.90	10
22 May 24	29.00000 -0.20	29.80	29.00	29.70	3,057
21 May 24	29.20000 -0.40	30.30	29.20	29.40	1,644
20 May 24	29.60000 +0.20	29.70	29.30	29.30	554
17 May 24	29.40000 +0.50	29.40	29.00	29.40	147
16 May 24	28.90000 -0.70	29.70	28.90	29.70	305
15 May 24	29.60000 -0.20	29.80	29.40	29.80	540
14 May 24	29.80000 +0.50	29.80	28.70	29.40	1,539
13 May 24	29.30000 -0.10	29.70	28.50	29.70	1,627
09 May 24	29.40000 +0.20	30.00	29.30	29.70	439
08 May 24	29.20000 -0.10	30.00	28.80	29.30	5,134
07 May 24	29.30000 -0.10	30.00	29.30	29.50	1,154
06 May 24	29.40000 +0.30	30.00	29.40	30.00	1,064
03 May 24	29.10000 -0.90	30.70	29.10	30.30	2,050
02 May 24	30.00000 +0.80	30.00	29.50	29.50	1,193
29 Apr 24	29.20000 +0.50	29.40	28.80	29.20	1,008
26 Apr 24	28.70000 +0.20	29.50	28.70	29.00	844
25 Apr 24	28.50000 -0.50	29.20	28.50	29.20	1,420
24 Apr 24	29.00000 +0.50	30.20	28.60	28.60	12,925
23 Apr 24	28.50000 -0.50	29.10	27.80	28.70	5,373
22 Apr 24	29.00000 +0.30	29.30	28.90	29.30	1,433
19 Apr 24	28.70000 -1.60	30.00	28.70	29.30	1,862
18 Apr 24	30.30000 -0.50	31.30	30.30	30.90	1,164
17 Apr 24	30.80000 +1.60	30.90	29.50	29.50	1,861
16 Apr 24	29.20000 -0.10	29.30	29.00	29.30	493
15 Apr 24	29.30000 -0.40	30.20	29.00	30.20	2,040
12 Apr 24	29.70000 -0.80	31.30	29.70	30.20	1,891
11 Apr 24	30.50000 +1.20	30.50	29.50	29.50	841
10 Apr 24	29.30000 +0.30	29.60	28.60	28.70	1,904
09 Apr 24	29.00000 -0.10	29.50	29.00	29.20	1,049
08 Apr 24	29.10000 +0.10	29.50	29.00	29.40	2,719
05 Apr 24	29.00000 -0.40	30.10	29.00	29.70	5,314
04 Apr 24	29.40000 -0.70	30.00	29.30	29.40	5,843
03 Apr 24	30.10000 +0.60	30.10	28.60	29.50	5,270
02 Apr 24	29.50000 -0.80	30.60	29.10	30.30	3,824
28 Mar 24	30.30000 -1.20	31.40	29.80	31.30	8,432
27 Mar 24	31.50000 -1.50	33.00	30.90	33.00	9,177
26 Mar 24	33.00000 +0.90	33.00	31.80	31.80	11,913
25 Mar 24	32.10000 +0.30	33.00	31.70	32.00	3,654
22 Mar 24	31.80000 -0.10	33.80	31.80	32.40	5,770
21 Mar 24	31.90000 +3.00	32.10	29.00	29.30	7,862
20 Mar 24	28.90000 -3.30	33.20	28.10	32.90	9,044
19 Mar 24	32.20000 +0.00	32.30	31.50	32.20	982
18 Mar 24	32.20000 +0.00	32.30	32.20	32.30	30
15 Mar 24	32.20000 +0.10	32.90	31.80	32.70	2,137
14 Mar 24	32.10000 -0.10	32.50	31.60	31.60	1,327
13 Mar 24	32.20000 +0.30	32.70	31.60	31.60	954
12 Mar 24	31.90000 -0.30	32.90	31.60	31.60	1,296
11 Mar 24	32.20000 -0.70	32.20	31.80	32.20	1,210
08 Mar 24	32.90000 +0.70	32.90	31.80	32.20	2,696
07 Mar 24	32.20000 -0.70	33.20	32.20	32.80	1,190
06 Mar 24	32.90000 -0.90	34.00	32.50	34.00	8,279
05 Mar 24	33.80000 -0.40	34.10	33.30	34.10	819
04 Mar 24	34.20000 +0.20	34.40	32.50	34.20	4,433
01 Mar 24	34.00000 -0.80	35.10	34.00	35.00	3,208
29 Feb 24	34.80000 +0.60	34.90	34.50	34.50	655
28 Feb 24	34.20000 +0.20	34.40	33.90	34.00	825
27 Feb 24	34.00000 -0.60	34.90	34.00	34.30	684
26 Feb 24	34.60000 -1.80	35.60	34.60	35.40	1,819
23 Feb 24	36.40000 +1.00	36.40	34.20	35.50	5,721
22 Feb 24	35.40000 +1.50	35.50	33.50	33.50	2,305
21 Feb 24	33.90000 +0.40	34.10	33.60	33.60	968
20 Feb 24	33.50000 -1.10	34.60	33.50	34.00	2,737
19 Feb 24	34.60000 +0.60	34.60	34.20	34.60	847
16 Feb 24	34.00000 -1.00	34.70	33.70	34.70	907
15 Feb 24	35.00000 +1.90	35.00	33.00	33.10	4,699
14 Feb 24	33.10000 +0.10	33.70	32.60	32.60	2,326
13 Feb 24	33.00000 -1.00	33.70	33.00	33.40	1,602
12 Feb 24	34.00000 -1.00	35.50	34.00	34.80	883
09 Feb 24	35.00000 +0.80	35.00	34.00	34.40	1,236
08 Feb 24	34.20000 +0.00	34.20	33.50	34.10	3,341
07 Feb 24	34.20000 +0.60	34.40	33.60	33.70	1,155
06 Feb 24	33.60000 -0.20	34.30	33.40	33.40	3,113
05 Feb 24	33.80000 -0.50	34.40	33.30	33.70	1,223
02 Feb 24	34.30000 -1.80	35.50	34.30	35.30	1,591
01 Feb 24	36.10000 +1.30	36.10	34.30	35.70	1,452
31 Jan 24	34.80000 +0.60	35.00	34.40	34.40	64
30 Jan 24	34.20000 +0.10	35.00	34.00	34.10	3,571
29 Jan 24	34.10000 -0.90	34.60	33.90	34.60	1,023
26 Jan 24	35.00000 -0.40	35.00	34.10	34.70	1,113
25 Jan 24	35.40000 -0.70	36.00	35.00	35.20	1,010
24 Jan 24	36.10000 -0.60	36.40	35.80	36.40	350
23 Jan 24	36.70000 +1.10	36.70	35.70	35.70	1,522
22 Jan 24	35.60000 +0.60	35.70	34.90	35.00	2,842
19 Jan 24	35.00000 -0.10	35.30	35.00	35.30	321
18 Jan 24	35.10000 +0.70	35.60	34.80	34.80	602
17 Jan 24	34.40000 -0.30	34.60	33.30	34.60	2,388
16 Jan 24	34.70000 -1.10	35.30	34.30	35.00	2,228
15 Jan 24	35.80000 -0.70	36.50	34.50	36.40	3,581
12 Jan 24	36.50000 +0.80	36.50	35.80	35.80	5,587
11 Jan 24	35.70000 +0.00	36.80	35.70	35.70	4,028
10 Jan 24	35.70000 +1.50	36.00	34.30	34.30	8,320
09 Jan 24	34.20000 -0.50	34.70	34.00	34.00	535
08 Jan 24	34.70000 +0.70	35.00	33.60	33.60	6,151
05 Jan 24	34.00000 +0.00	34.30	33.40	34.00	2,346
04 Jan 24	34.00000 +0.60	34.00	33.30	33.40	4,634
03 Jan 24	33.40000 +0.10	33.40	32.90	33.00	3,771
02 Jan 24	33.30000 +1.50	33.30	31.90	31.90	3,063
29 Dec 23	31.80000 -0.60	32.00	31.50	31.80	1,715
28 Dec 23	32.40000 +0.30	32.40	31.60	31.70	1,260
27 Dec 23	32.10000 -1.00	32.40	31.60	32.40	1,900
22 Dec 23	33.10000 +0.10	33.10	32.10	32.60	3,044
21 Dec 23	33.00000 +0.00	33.10	33.00	33.00	3,561
20 Dec 23	33.00000 +0.00	33.20	32.00	32.60	3,369
19 Dec 23	33.00000 +0.00	33.40	32.80	33.40	6,938
18 Dec 23	33.00000 +0.00	33.40	31.80	33.40	6,869
15 Dec 23	33.00000 +1.20	33.40	32.10	33.40	5,627
14 Dec 23	31.80000 -1.30	33.20	31.80	32.50	1,481
13 Dec 23	33.10000 +1.00	33.20	31.50	32.10	4,298
12 Dec 23	32.10000 -0.90	32.90	32.10	32.10	901
11 Dec 23	33.00000 +0.00	33.80	32.80	33.50	4,625
08 Dec 23	33.00000 +0.00	33.00	32.70	33.00	4,980
07 Dec 23	33.00000 +1.00	33.00	32.00	32.00	2,861
06 Dec 23	32.00000 -0.10	33.00	31.70	31.70	18,827
05 Dec 23	32.10000 -0.30	32.10	31.80	31.80	1,821
04 Dec 23	32.40000 +0.10	32.40	31.50	31.70	3,788
01 Dec 23	32.30000 +0.30	32.80	31.80	32.20	4,482
30 Nov 23	32.00000 +1.30	32.00	31.10	31.10	1,857
29 Nov 23	30.70000 -0.60	31.10	30.40	31.00	3,803
28 Nov 23	31.30000 +0.50	31.30	29.80	29.80	1,048
27 Nov 23	30.80000 +1.10	30.80	29.50	29.60	3,684
24 Nov 23	29.70000 +0.20	30.00	29.50	29.50	369
23 Nov 23	29.50000 -0.50	29.50	29.30	29.30	30
22 Nov 23	30.00000 +0.20	30.30	29.40	30.20	1,294
21 Nov 23	29.80000 -0.10	29.90	29.20	29.90	1,145
20 Nov 23	29.90000 -0.80	30.60	29.90	30.00	437
17 Nov 23	30.70000 +0.90	30.70	29.30	29.70	2,556
16 Nov 23	29.80000 +0.80	29.80	28.50	28.50	728
15 Nov 23	29.00000 +0.60	29.00	28.40	28.90	1,853
14 Nov 23	28.40000 +0.50	28.40	27.80	27.90	1,997
13 Nov 23	27.90000 -0.70	28.60	27.90	28.60	1,352
10 Nov 23	28.60000 +0.10	28.90	28.60	28.60	332
09 Nov 23	28.50000 -1.30	29.60	28.40	29.60	2,257
08 Nov 23	29.80000 -0.10	30.00	29.60	30.00	2,117
07 Nov 23	29.90000 +0.30	30.00	29.60	29.60	700
06 Nov 23	29.60000 -0.60	30.00	29.60	30.00	397
03 Nov 23	30.20000 +1.50	30.20	29.00	29.00	1,910
02 Nov 23	28.70000 +0.00	28.80	27.60	28.80	3,091
01 Nov 23	28.70000 -0.20	29.00	28.70	29.00	25
31 Oct 23	28.90000 -0.10	28.90	27.60	28.40	809
30 Oct 23	29.00000 +0.60	29.00	28.30	29.00	2,672
27 Oct 23	28.40000 +0.20	28.40	28.20	28.20	647
26 Oct 23	28.20000 -1.40	28.80	27.90	27.90	838
25 Oct 23	29.60000 +1.80	29.60	27.40	28.20	2,379
24 Oct 23	27.80000 -0.40	28.40	27.30	27.60	1,674
23 Oct 23	28.20000 -0.80	29.00	27.80	29.00	1,910
20 Oct 23	29.00000 -0.10	29.80	28.50	29.10	1,366
19 Oct 23	29.10000 -0.40	29.60	29.10	29.20	958
18 Oct 23	29.50000 -0.40	30.10	29.50	30.10	1,266
17 Oct 23	29.90000 -1.10	31.00	29.90	31.00	2,167
16 Oct 23	31.00000 -0.60	32.10	31.00	32.10	873
13 Oct 23	31.60000 -1.00	32.50	31.60	32.40	742
12 Oct 23	32.60000 +0.40	32.60	32.50	32.50	870
11 Oct 23	32.20000 +0.30	32.20	31.40	32.10	2,716
10 Oct 23	31.90000 -0.10	31.90	31.50	31.70	892
09 Oct 23	32.00000 -0.50	32.00	31.70	31.70	3
06 Oct 23	32.50000 +0.70	32.50	31.50	31.50	78
05 Oct 23	31.80000 +0.00	31.80	31.50	31.50	236
04 Oct 23	31.80000 +0.20	31.80	31.50	31.50	587
03 Oct 23	31.60000 +0.30	31.60	31.50	31.50	480
02 Oct 23	31.30000 -0.70	32.00	31.10	31.90	5,136
29 Sep 23	32.00000 +1.10	32.00	31.00	31.10	2,848
28 Sep 23	30.90000 +1.20	30.90	29.60	29.60	2,139
27 Sep 23	29.70000 -1.80	31.20	29.60	31.20	2,817
25 Sep 23	31.50000 +0.20	31.50	31.00	31.40	1,079
22 Sep 23	31.30000 +0.60	31.70	31.00	31.10	1,151
21 Sep 23	30.70000 -1.30	32.00	30.70	32.00	1,825
20 Sep 23	32.00000 +0.10	32.00	31.00	32.00	5,329
19 Sep 23	31.90000 +0.00	32.00	31.70	32.00	2,531
18 Sep 23	31.90000 +0.10	31.90	31.60	31.90	603
15 Sep 23	31.80000 -0.20	32.80	31.80	32.80	1,153
14 Sep 23	32.00000 +0.60	32.60	31.40	31.60	3,731
13 Sep 23	31.40000 -0.90	32.60	31.00	32.20	4,153
12 Sep 23	32.30000 -0.40	33.00	31.70	32.40	3,372
11 Sep 23	32.70000 -1.00	33.50	32.50	33.50	1,034
08 Sep 23	33.70000 +0.40	33.70	33.60	33.60	120
07 Sep 23	33.30000 -0.30	33.50	33.00	33.50	1,623
06 Sep 23	33.60000 -0.30	34.10	33.40	33.60	1,018
05 Sep 23	33.90000 +1.00	33.90	32.40	32.40	1,841
04 Sep 23	32.90000 -1.70	34.10	32.90	34.10	2,056
01 Sep 23	34.60000 +0.80	34.80	33.70	33.70	5,554
31 Aug 23	33.80000 +0.30	33.90	33.80	33.90	441
30 Aug 23	33.50000 -0.20	33.80	33.50	33.80	1,006
29 Aug 23	33.70000 +0.20	33.70	33.50	33.60	772
28 Aug 23	33.50000 +0.40	33.60	32.90	32.90	1,393
25 Aug 23	33.10000 +0.90	33.10	32.00	32.20	1,153
24 Aug 23	32.20000 -0.60	33.30	32.20	33.30	626
23 Aug 23	32.80000 -0.80	33.30	32.50	32.80	2,175
22 Aug 23	33.60000 -0.50	34.20	33.30	33.40	1,120
21 Aug 23	34.10000 +2.80	34.10	31.20	32.00	2,904
18 Aug 23	31.30000 -0.20	32.70	31.00	32.20	3,434
17 Aug 23	31.50000 -0.60	33.00	31.00	32.10	4,608
16 Aug 23	32.10000 -2.20	34.00	32.10	34.00	1,660
15 Aug 23	34.30000 -0.10	34.40	34.30	34.40	8
14 Aug 23	34.40000 +0.40	34.70	33.50	34.70	486
11 Aug 23	34.00000 -0.70	34.60	34.00	34.60	141
10 Aug 23	34.70000 +1.30	34.80	33.40	34.00	494
09 Aug 23	33.40000 -0.10	33.80	33.00	33.00	879
08 Aug 23	33.50000 -1.00	34.40	33.50	34.40	2,388
07 Aug 23	34.50000 -0.40	34.90	34.50	34.50	311
04 Aug 23	34.90000 -0.50	35.40	34.80	35.30	4,498
03 Aug 23	35.40000 +1.60	35.80	34.80	34.80	8,125
02 Aug 23	33.80000 +0.30	33.80	33.80	33.80	153
01 Aug 23	33.50000 -0.50	34.50	33.00	34.50	2,315
31 Jul 23	34.00000 -0.20	34.50	34.00	34.50	919
28 Jul 23	34.20000 +0.20	34.20	34.00	34.00	234
27 Jul 23	34.00000 -0.60	34.50	34.00	34.50	820
25 Jul 23	34.60000 +0.20	34.60	34.10	34.10	190
24 Jul 23	34.40000 +0.40	34.80	34.00	34.20	274
21 Jul 23	34.00000 -0.60	34.30	34.00	34.30	2,457
20 Jul 23	34.60000 +0.30	34.70	34.40	34.70	728
19 Jul 23	34.30000 -0.60	34.90	34.30	34.90	2,466
18 Jul 23	34.90000 +0.80	34.90	34.30	34.40	590
17 Jul 23	34.10000 -0.30	35.30	34.10	34.70	5,332
14 Jul 23	34.40000 -0.10	35.00	34.30	34.30	6,016
13 Jul 23	34.50000 +0.30	34.50	34.40	34.50	4,282
12 Jul 23	34.20000 -0.30	35.20	34.20	34.50	3,779
11 Jul 23	34.50000 +0.60	35.00	33.20	33.70	5,389
10 Jul 23	33.90000 +0.10	34.00	32.50	34.00	2,091
07 Jul 23	33.80000 +1.90	33.80	31.70	32.00	4,046
06 Jul 23	31.90000 -0.70	32.90	30.20	32.70	5,797
05 Jul 23	32.60000 -0.60	34.10	32.50	33.10	4,333
04 Jul 23	33.20000 -0.40	34.00	32.60	34.00	1,736
03 Jul 23	33.60000 -1.30	35.00	33.60	35.00	4,788
30 Jun 23	34.90000 +0.60	34.90	34.40	34.40	921
29 Jun 23	34.30000 +0.00	34.30	33.50	34.30	1,640
28 Jun 23	34.30000 +0.30	34.40	34.30	34.30	258
27 Jun 23	34.00000 +0.80	34.00	33.10	33.30	630
26 Jun 23	33.20000 -0.90	34.10	33.20	34.10	3,446
23 Jun 23	34.10000 -1.80	35.90	34.10	35.90	6,527
22 Jun 23	35.90000 +0.20	36.00	35.60	35.60	391
21 Jun 23	35.70000 -0.20	36.00	35.50	35.90	220
20 Jun 23	35.90000 -0.80	36.70	35.90	36.60	1,285
19 Jun 23	36.70000 +0.50	37.00	36.50	37.00	972
16 Jun 23	36.20000 +0.20	37.00	35.10	35.90	10,056
15 Jun 23	36.00000 +1.50	36.00	34.90	35.80	6,503
14 Jun 23	34.50000 -0.40	35.20	34.50	34.80	1,003
13 Jun 23	34.90000 +0.60	35.30	34.10	34.40	732
12 Jun 23	34.30000 +0.10	34.40	34.10	34.40	202
09 Jun 23	34.20000 +0.00	34.20	34.00	34.10	100
08 Jun 23	34.20000 -0.70	34.70	34.10	34.70	391
07 Jun 23	34.90000 +0.40	34.90	34.90	34.90	532
06 Jun 23	34.50000 -0.50	34.70	34.10	34.70	298
05 Jun 23	35.00000 +0.00	35.90	34.70	34.70	585
02 Jun 23	35.00000 -0.10	35.90	35.00	35.30	798
01 Jun 23	35.10000 -0.40	36.90	34.90	36.90	2,842
31 May 23	35.50000 -0.90	37.00	35.50	37.00	1,161
30 May 23	36.40000 +0.30	37.30	35.90	36.00	5,473
29 May 23	36.10000 +1.00	36.30	35.60	35.80	4,012
26 May 23	35.10000 +0.70	35.10	33.00	34.40	5,143
25 May 23	34.40000 +1.50	34.40	33.00	33.60	8,986
24 May 23	32.90000 +0.10	32.90	32.60	32.90	475
23 May 23	32.80000 +0.40	33.00	32.80	32.90	370
22 May 23	32.40000 -1.10	33.20	32.10	32.90	11,701
19 May 23	33.50000 +0.50	33.50	32.70	33.00	1,729
18 May 23	33.00000 -0.90	34.00	33.00	33.90	768
17 May 23	33.90000 +0.80	33.90	32.70	32.70	732
16 May 23	33.10000 +0.00	33.30	32.70	33.30	214
15 May 23	33.10000 +0.30	33.50	32.80	33.50	683
12 May 23	32.80000 -0.40	33.50	32.70	33.00	2,594
11 May 23	33.20000 -0.10	33.50	33.00	33.50	5,860
10 May 23	33.30000 +1.20	33.30	32.50	32.50	3,136
09 May 23	32.10000 -0.80	32.80	32.10	32.80	3,372
08 May 23	32.90000 +0.00	33.10	32.50	33.10	984
05 May 23	32.90000 +0.10	33.00	32.50	32.60	2,351
04 May 23	32.80000 +0.70	32.80	32.50	32.50	2,103
03 May 23	32.10000 -0.10	32.40	32.10	32.40	319
02 May 23	32.20000 -0.60	33.10	32.20	33.00	1,251
28 Apr 23	32.80000 -0.30	33.30	32.80	33.30	244
27 Apr 23	33.10000 -0.40	33.90	33.00	33.50	1,139
26 Apr 23	33.50000 -0.80	34.00	33.50	34.00	50
25 Apr 23	34.30000 +0.70	34.30	33.60	33.60	503
24 Apr 23	33.60000 +0.10	33.60	33.50	33.50	2,679
21 Apr 23	33.50000 -0.60	33.90	33.10	33.60	1,735
20 Apr 23	34.10000 +0.00	34.90	34.10	34.90	1,580
19 Apr 23	34.10000 +0.00	34.30	33.80	34.00	85
18 Apr 23	34.10000 +0.30	34.10	34.00	34.00	15
17 Apr 23	33.80000 -0.70	35.20	33.80	35.20	786
14 Apr 23	34.50000 +1.10	34.50	33.50	33.50	678
13 Apr 23	33.40000 -1.60	34.50	33.10	33.90	5,740
12 Apr 23	35.00000 +0.20	35.00	34.50	34.60	693
11 Apr 23	34.80000 +0.30	35.40	34.80	35.40	345
06 Apr 23	34.50000 -0.40	34.60	34.50	34.60	64
04 Apr 23	34.90000 -0.80	35.50	34.90	35.50	1,137
03 Apr 23	35.70000 +0.00	36.10	35.60	35.60	1,736
31 Mar 23	35.70000 -0.05	35.85	35.60	35.60	294
30 Mar 23	35.75000 +0.15	35.90	35.60	35.90	743
29 Mar 23	35.60000 -0.20	35.60	35.60	35.60	33
28 Mar 23	35.80000 -0.05	35.80	35.70	35.70	104
27 Mar 23	35.85000 -0.10	36.00	35.85	36.00	137
24 Mar 23	35.95000 +0.15	36.00	35.60	35.60	1,222
23 Mar 23	35.80000 -0.10	36.15	35.55	35.90	1,233
22 Mar 23	35.90000 +0.00	36.05	35.50	36.00	672
21 Mar 23	35.90000 +1.25	36.00	34.95	34.95	4,821
20 Mar 23	34.65000 -0.60	35.05	34.10	35.05	1,496
17 Mar 23	35.25000 -0.75	36.10	34.55	36.10	975
16 Mar 23	36.00000 +1.95	36.00	34.05	34.65	1,613
15 Mar 23	34.05000 -0.25	34.75	33.40	34.75	1,984
14 Mar 23	34.30000 -0.20	34.80	33.30	34.75	3,162
13 Mar 23	34.50000 +0.20	34.50	33.30	34.30	4,000
10 Mar 23	34.30000 -0.40	34.50	33.85	34.50	628
09 Mar 23	34.70000 +0.00	34.80	34.60	34.80	372
08 Mar 23	34.70000 +0.30	34.70	34.40	34.40	572
07 Mar 23	34.40000 -0.25	35.30	33.90	35.20	1,742
06 Mar 23	34.65000 +0.05	35.20	34.20	34.60	2,040
03 Mar 23	34.60000 +0.90	34.80	33.80	33.80	3,278
02 Mar 23	33.70000 -0.30	33.80	33.25	33.60	1,498
01 Mar 23	34.00000 +0.30	34.00	33.60	33.85	1,013
28 Feb 23	33.70000 +0.20	33.70	33.30	33.50	1,518
27 Feb 23	33.50000 +0.95	33.50	32.35	32.50	1,381
24 Feb 23	32.55000 -0.35	33.10	32.55	33.10	847
23 Feb 23	32.90000 +0.65	32.90	32.20	32.25	1,561
22 Feb 23	32.25000 +0.75	32.55	31.30	31.30	1,406
21 Feb 23	31.50000 -0.65	33.00	31.50	32.65	4,428
20 Feb 23	32.15000 -1.85	34.05	32.15	34.00	1,120
17 Feb 23	34.00000 +1.05	34.10	33.10	33.40	820
16 Feb 23	32.95000 -0.55	33.60	32.00	33.60	5,161
15 Feb 23	33.50000 -0.50	34.50	33.50	34.50	4,556
14 Feb 23	34.00000 +0.50	34.50	34.00	34.40	209
13 Feb 23	33.50000 +0.40	33.70	33.10	33.10	577
10 Feb 23	33.10000 -0.85	33.85	33.10	33.85	584
09 Feb 23	33.95000 +0.20	34.20	33.20	33.75	3,125
08 Feb 23	33.75000 -0.10	34.45	33.35	34.15	2,033
07 Feb 23	33.85000 -0.70	34.70	33.50	34.70	3,711
06 Feb 23	34.55000 -0.80	34.65	34.55	34.65	609
03 Feb 23	35.35000 +1.55	35.65	33.40	34.60	3,406
02 Feb 23	33.80000 -0.40	34.75	33.10	34.50	2,919
01 Feb 23	34.20000 -0.60	36.15	34.20	35.25	634
31 Jan 23	34.80000 -0.90	35.75	34.80	35.75	1,867
30 Jan 23	35.70000 +0.20	36.00	35.10	35.30	686
27 Jan 23	35.50000 -0.50	36.45	35.50	36.00	1,395
26 Jan 23	36.00000 +0.00	37.05	36.00	36.00	1,899
25 Jan 23	36.00000 +0.10	36.40	35.70	36.00	851
24 Jan 23	35.90000 -1.20	36.90	35.90	36.90	717
23 Jan 23	37.10000 +1.20	37.10	36.15	36.20	564
20 Jan 23	35.90000 -1.60	37.20	35.90	36.45	1,231
19 Jan 23	37.50000 +0.45	37.50	36.15	36.15	239
18 Jan 23	37.05000 +1.00	37.45	36.25	36.25	1,269
17 Jan 23	36.05000 -1.85	37.65	36.05	37.65	626
16 Jan 23	37.90000 +0.60	37.90	36.30	36.30	700
13 Jan 23	37.30000 +1.30	37.35	36.10	36.10	2,967
12 Jan 23	36.00000 -2.50	38.15	36.00	37.80	1,197
11 Jan 23	38.50000 +0.80	38.50	37.05	37.40	1,239
10 Jan 23	37.70000 +0.65	37.70	36.20	36.20	895
09 Jan 23	37.05000 +1.80	37.10	35.85	35.85	533
06 Jan 23	35.25000 -2.45	37.85	35.25	37.85	1,566
05 Jan 23	37.70000 +2.00	38.00	35.10	35.10	2,117
04 Jan 23	35.70000 +1.65	35.90	33.95	33.95	761
03 Jan 23	34.05000 -0.65	34.95	34.05	34.95	530
02 Jan 23	34.70000 +0.75	34.95	34.05	34.15	495
30 Dec 22	33.95000 +0.25	34.45	33.95	34.45	166
29 Dec 22	33.70000 -0.65	33.95	32.50	33.95	2,246
28 Dec 22	34.35000 -0.65	35.85	34.35	35.85	1,025
27 Dec 22	35.00000 -0.50	35.95	35.00	35.95	463
23 Dec 22	35.50000 +0.10	35.50	35.50	35.50	325
22 Dec 22	35.40000 -0.30	36.00	35.25	36.00	548
21 Dec 22	35.70000 +0.35	35.90	34.00	35.00	1,899
20 Dec 22	35.35000 +0.15	35.35	35.05	35.05	139
19 Dec 22	35.20000 -0.80	35.95	35.10	35.95	705
16 Dec 22	36.00000 +0.75	36.00	35.25	35.40	318
15 Dec 22	35.25000 -0.25	36.30	35.25	36.30	607
14 Dec 22	35.50000 -1.80	36.45	35.50	36.30	467
13 Dec 22	37.30000 +1.55	37.30	36.10	36.10	1,739
12 Dec 22	35.75000 +0.00	35.85	35.15	35.85	780
09 Dec 22	35.75000 -0.05	35.90	35.05	35.90	1,462
08 Dec 22	35.80000 -1.65	37.20	35.80	37.20	1,173
07 Dec 22	37.45000 -1.50	38.15	37.45	38.15	356
06 Dec 22	38.95000 -0.15	38.95	38.40	38.40	100
05 Dec 22	39.10000 +0.40	39.50	39.00	39.50	628
02 Dec 22	38.70000 +0.20	38.90	38.05	38.90	688
01 Dec 22	38.50000 +0.30	39.30	38.25	39.05	556
30 Nov 22	38.20000 -0.65	39.30	38.00	38.70	4,285
29 Nov 22	38.85000 +1.10	39.00	38.00	38.45	2,365
28 Nov 22	37.75000 +0.45	38.50	37.50	38.00	2,889
25 Nov 22	37.30000 -0.45	37.95	36.10	37.90	2,452
24 Nov 22	37.75000 +0.30	38.75	37.75	38.00	786
22 Nov 22	37.45000 -0.35	38.30	36.90	38.30	2,772
21 Nov 22	37.80000 +2.05	37.80	35.70	36.05	3,220
18 Nov 22	35.75000 +1.75	36.50	34.70	34.75	4,845
17 Nov 22	34.00000 +0.20	34.00	33.85	34.00	573
16 Nov 22	33.80000 +0.25	34.00	33.45	33.90	1,315
15 Nov 22	33.55000 +0.75	33.55	33.15	33.15	734
14 Nov 22	32.80000 -0.55	33.95	32.80	33.95	653
11 Nov 22	33.35000 +0.35	33.50	32.70	33.00	485
10 Nov 22	33.00000 -0.50	33.40	32.25	33.05	2,767
09 Nov 22	33.50000 -0.10	33.95	33.25	33.30	159
08 Nov 22	33.60000 -0.05	34.45	33.20	34.45	670
07 Nov 22	33.65000 -0.60	34.65	33.45	34.60	1,132
04 Nov 22	34.25000 +1.20	34.60	33.00	33.50	1,908
03 Nov 22	33.05000 -1.65	34.95	33.05	34.95	1,563
02 Nov 22	34.70000 -0.05	35.00	34.50	35.00	986
01 Nov 22	34.75000 +0.00	35.00	34.75	35.00	493
31 Oct 22	34.75000 +0.45	35.00	33.85	34.60	2,204
28 Oct 22	34.30000 +0.10	34.45	33.70	34.15	1,771
27 Oct 22	34.20000 +0.20	34.90	32.15	34.90	2,953
26 Oct 22	34.00000 +2.00	35.00	32.05	32.05	1,698
25 Oct 22	32.00000 +0.60	32.75	32.00	32.00	636
24 Oct 22	31.40000 -0.15	32.15	31.40	32.15	411
21 Oct 22	31.55000 +2.65	32.00	29.10	29.50	2,760
20 Oct 22	28.90000 -0.15	29.00	28.90	29.00	116
19 Oct 22	29.05000 +0.55	29.40	28.85	28.85	676
18 Oct 22	28.50000 -0.35	29.00	28.50	28.85	683
17 Oct 22	28.85000 +0.00	29.30	28.85	28.95	191
14 Oct 22	28.85000 -0.60	30.15	28.85	30.15	479
13 Oct 22	29.45000 +0.75	29.50	28.90	29.50	908
12 Oct 22	28.70000 -0.15	28.70	28.55	28.55	10
11 Oct 22	28.85000 +0.05	29.55	28.85	29.55	343
10 Oct 22	28.80000 +0.70	28.80	27.95	27.95	1,033
07 Oct 22	28.10000 +1.30	29.55	26.45	26.80	2,232
06 Oct 22	26.80000 -0.55	27.55	26.80	27.00	112
05 Oct 22	27.35000 -0.30	27.75	26.80	27.75	291
04 Oct 22	27.65000 +2.00	27.65	26.05	26.05	1,566
03 Oct 22	25.65000 +0.05	26.60	25.40	26.60	2,246
30 Sep 22	25.60000 -0.30	26.05	24.95	26.05	3,042
29 Sep 22	25.90000 -0.10	26.65	25.65	26.65	846
28 Sep 22	26.00000 -0.05	26.35	26.00	26.00	834
27 Sep 22	26.05000 +0.45	26.85	25.50	26.50	1,548
26 Sep 22	25.60000 -2.40	27.25	25.05	27.05	4,664
23 Sep 22	28.00000 -0.85	28.80	27.95	28.80	2,202
22 Sep 22	28.85000 -0.50	29.55	28.80	28.85	1,713
21 Sep 22	29.35000 +0.35	29.95	28.45	28.85	417
20 Sep 22	29.00000 -0.85	30.00	28.55	30.00	1,263
19 Sep 22	29.85000 +0.35	30.00	28.55	29.50	2,402
16 Sep 22	29.50000 -0.85	30.05	29.00	30.05	896
15 Sep 22	30.35000 -0.70	31.30	30.00	31.30	696
14 Sep 22	31.05000 -0.45	32.00	31.00	31.45	1,822
13 Sep 22	31.50000 +0.10	32.30	31.00	31.90	2,630
12 Sep 22	31.40000 +1.55	31.95	30.90	30.95	3,409
09 Sep 22	29.85000 +0.85	30.10	29.50	29.50	1,637
08 Sep 22	29.00000 +0.30	29.45	28.90	28.90	1,381
07 Sep 22	28.70000 +0.60	28.90	28.00	28.00	1,402
06 Sep 22	28.10000 +0.40	28.50	27.60	27.60	442
05 Sep 22	27.70000 -1.10	29.10	26.95	29.10	1,739
02 Sep 22	28.80000 +0.30	29.30	28.50	28.50	39
01 Sep 22	28.50000 -0.65	29.30	27.50	29.30	5,052
31 Aug 22	29.15000 -0.20	29.95	28.95	29.95	783
30 Aug 22	29.35000 -0.20	29.60	29.25	29.25	1,168
29 Aug 22	29.55000 -0.20	29.55	28.10	29.50	5,215
26 Aug 22	29.75000 -0.10	30.00	29.10	29.55	2,450
25 Aug 22	29.85000 -0.45	30.70	29.55	30.70	2,391
24 Aug 22	30.30000 +0.20	30.50	29.80	30.00	1,076
22 Aug 22	30.10000 -0.10	30.10	30.00	30.00	1,418
19 Aug 22	30.20000 -0.10	30.20	30.00	30.15	2,110
18 Aug 22	30.30000 -0.30	30.60	30.10	30.55	409
17 Aug 22	30.60000 +0.10	31.00	30.60	30.80	82
16 Aug 22	30.50000 +0.30	30.90	30.05	30.60	876
15 Aug 22	30.20000 -0.55	31.00	30.00	31.00	447
12 Aug 22	30.75000 -0.20	31.50	29.70	30.65	5,063
11 Aug 22	30.95000 +0.45	31.35	30.90	30.90	1,258
10 Aug 22	30.50000 -0.55	31.50	30.50	30.95	641
09 Aug 22	31.05000 +0.25	31.40	30.60	31.25	465
08 Aug 22	30.80000 +1.30	31.55	30.70	30.70	1,329
05 Aug 22	29.50000 -0.25	29.70	28.15	29.70	3,572
04 Aug 22	29.75000 -0.80	31.10	29.75	31.05	1,288
03 Aug 22	30.55000 +0.10	30.90	30.30	30.90	481
02 Aug 22	30.45000 +0.05	31.20	29.30	30.50	3,246
01 Aug 22	30.40000 +0.40	32.95	30.40	32.95	278
29 Jul 22	30.00000 -0.40	30.50	30.00	30.00	601
28 Jul 22	30.40000 +0.40	33.30	30.05	30.40	933
27 Jul 22	30.00000 -0.10	30.90	30.00	30.85	486
26 Jul 22	30.10000 -0.60	30.50	30.00	30.50	1,463
25 Jul 22	30.70000 +0.70	31.75	30.00	30.00	493
22 Jul 22	30.00000 -0.50	31.65	30.00	30.25	1,283
21 Jul 22	30.50000 +0.50	31.10	30.20	30.40	795
20 Jul 22	30.00000 -0.50	30.75	29.95	30.30	2,184
19 Jul 22	30.50000 +0.20	30.50	30.30	30.30	873
18 Jul 22	30.30000 -0.65	31.10	29.85	31.10	424
15 Jul 22	30.95000 +3.25	30.95	28.45	28.45	2,859
14 Jul 22	27.70000 -0.75	28.95	27.70	28.90	159
13 Jul 22	28.45000 -0.05	29.35	27.00	28.50	419
12 Jul 22	28.50000 +0.90	28.55	27.15	27.15	1,663
11 Jul 22	27.60000 -1.15	29.15	27.55	28.95	6,022
08 Jul 22	28.75000 -0.35	30.00	28.75	30.00	697
07 Jul 22	29.10000 -0.55	29.45	29.10	29.45	451
06 Jul 22	29.65000 -1.00	30.80	29.10	29.90	3,687
05 Jul 22	30.65000 -0.65	31.80	30.65	31.15	680
04 Jul 22	31.30000 -0.25	34.25	31.30	33.10	2,985
01 Jul 22	31.55000 +1.25	32.35	30.05	30.90	2,514
30 Jun 22	30.30000 +1.30	30.30	29.00	29.00	4,342
29 Jun 22	29.00000 -0.80	29.85	28.45	29.85	2,533
28 Jun 22	29.80000 +0.20	30.80	28.60	29.20	3,207
27 Jun 22	29.60000 +2.10	29.75	26.45	26.45	4,873
24 Jun 22	27.50000 +0.00	27.50	26.45	27.10	3,723
23 Jun 22	27.50000 -1.00	28.85	26.80	28.00	6,615
22 Jun 22	28.50000 -1.00	29.55	28.05	28.70	1,142
21 Jun 22	29.50000 +0.10	30.10	28.40	29.30	2,535
20 Jun 22	29.40000 +0.70	30.25	28.20	28.20	757
17 Jun 22	28.70000 +0.20	28.80	25.80	28.20	9,235
16 Jun 22	28.50000 -2.20	31.55	28.50	30.95	3,280
15 Jun 22	30.70000 -0.10	31.75	29.65	30.95	4,341
14 Jun 22	30.80000 +0.75	31.35	30.35	30.80	683
13 Jun 22	30.05000 -2.10	32.25	30.05	32.25	3,419
10 Jun 22	32.15000 -1.85	33.35	32.10	33.30	2,213
09 Jun 22	34.00000 +0.45	34.30	32.90	32.95	1,013
08 Jun 22	33.55000 -0.35	34.20	33.40	33.55	582
07 Jun 22	33.90000 -2.20	34.55	32.85	32.85	1,017
06 Jun 22	36.10000 +2.10	36.20	34.00	34.00	2,251
03 Jun 22	34.00000 +0.90	34.80	32.85	33.60	4,394
02 Jun 22	33.10000 +0.60	33.10	31.25	31.25	1,462
01 Jun 22	32.50000 -0.80	34.00	32.10	34.00	1,606
31 May 22	33.30000 -2.90	35.00	33.05	34.75	2,162
30 May 22	36.20000 +3.45	36.20	32.35	33.80	4,330
27 May 22	32.75000 +0.10	33.85	32.75	33.75	576
26 May 22	32.65000 +0.15	32.95	31.70	31.70	332
25 May 22	32.50000 -1.00	34.00	32.00	34.00	1,282
24 May 22	33.50000 +0.10	33.90	33.50	33.85	265
23 May 22	33.40000 -0.40	35.20	33.05	35.20	367
20 May 22	33.80000 +1.30	33.80	32.70	32.70	1,653
19 May 22	32.50000 +0.30	32.75	31.05	31.05	1,408
18 May 22	32.20000 -2.35	35.20	32.20	34.80	3,711
17 May 22	34.55000 +1.55	34.60	32.70	33.00	2,538
16 May 22	33.00000 +1.65	33.25	32.60	32.65	1,838
13 May 22	31.35000 +0.30	32.35	31.00	31.50	1,878
12 May 22	31.05000 -0.05	31.05	28.00	28.60	7,622
11 May 22	31.10000 +0.10	31.10	29.05	30.50	3,093
10 May 22	31.00000 +0.55	31.00	29.90	29.95	2,304
09 May 22	30.45000 +0.15	30.45	29.70	30.20	1,447
06 May 22	30.30000 -2.00	31.35	29.95	30.75	2,706
05 May 22	32.30000 -0.30	33.00	32.00	32.05	1,872
04 May 22	32.60000 -0.80	34.00	32.45	33.40	1,314
03 May 22	33.40000 +0.90	33.40	31.50	31.50	2,019
02 May 22	32.50000 +0.50	33.40	31.05	32.05	2,325
29 Apr 22	32.00000 -0.20	32.95	31.65	31.65	4,658
28 Apr 22	32.20000 +0.25	32.90	31.00	31.00	4,227
27 Apr 22	31.95000 -1.75	32.75	31.60	32.55	4,598
26 Apr 22	33.70000 -0.10	34.00	32.70	33.40	1,754
25 Apr 22	33.80000 -1.30	35.50	33.80	35.50	3,287
22 Apr 22	35.10000 -0.85	35.95	35.10	35.95	530
21 Apr 22	35.95000 +0.65	36.90	35.65	35.70	1,899
20 Apr 22	35.30000 -0.30	36.30	35.30	36.30	682
19 Apr 22	35.60000 -0.15	36.65	35.50	36.65	1,596
14 Apr 22	35.75000 -1.25	37.20	35.55	37.20	394
13 Apr 22	37.00000 +1.75	37.00	35.00	36.00	3,171
12 Apr 22	35.25000 -0.35	36.00	34.40	35.25	3,237
11 Apr 22	35.60000 -0.40	36.90	35.15	36.90	2,531
08 Apr 22	36.00000 +0.90	36.70	35.60	35.60	2,689
07 Apr 22	35.10000 -1.95	37.05	35.05	37.05	5,706
06 Apr 22	37.05000 -2.20	39.25	36.65	38.75	9,473
05 Apr 22	39.25000 +0.25	39.50	38.80	39.00	4,757
04 Apr 22	39.00000 +0.50	39.05	38.40	39.00	2,058
01 Apr 22	38.50000 -0.50	38.90	38.30	38.60	4,007
31 Mar 22	39.00000 -0.70	39.70	38.10	39.70	6,226
30 Mar 22	39.70000 +1.10	39.70	39.00	39.40	8,719
29 Mar 22	38.60000 -1.40	40.50	38.10	40.10	5,690
28 Mar 22	40.00000 +3.00	41.40	39.00	39.50	10,990
25 Mar 22	37.00000 +0.30	38.00	36.30	36.50	6,355
24 Mar 22	36.70000 +1.60	36.70	35.30	35.30	12,345
23 Mar 22	35.10000 +0.10	35.10	34.30	35.00	7,143
22 Mar 22	35.00000 +0.40	35.00	34.30	34.90	2,213
21 Mar 22	34.60000 -0.10	35.00	34.00	35.00	1,322
18 Mar 22	34.70000 +0.00	34.90	34.10	34.90	966
17 Mar 22	34.70000 -2.20	36.50	34.40	36.30	3,880
16 Mar 22	36.90000 +4.50	36.90	34.80	35.10	6,668
15 Mar 22	32.40000 -2.70	37.20	32.40	37.20	8,597
14 Mar 22	35.10000 +1.60	36.60	34.60	35.70	7,835
11 Mar 22	33.50000 +1.20	34.60	31.90	32.30	4,749
10 Mar 22	32.30000 +0.10	32.40	31.90	31.90	1,823
09 Mar 22	32.20000 +1.60	33.00	30.70	30.90	6,847
08 Mar 22	30.60000 +1.80	30.70	28.90	30.50	1,121
07 Mar 22	28.80000 +0.00	29.40	26.70	28.30	6,336
04 Mar 22	28.80000 -2.10	31.00	28.70	31.00	9,052
03 Mar 22	30.90000 -0.60	32.00	30.90	31.90	4,932
02 Mar 22	31.50000 -0.30	31.80	30.90	31.80	6,826
01 Mar 22	31.80000 -0.20	32.50	30.90	32.20	7,554
28 Feb 22	32.00000 -2.00	34.00	31.30	34.00	8,297
25 Feb 22	34.00000 +1.10	34.00	31.80	33.90	5,026
24 Feb 22	32.90000 +1.90	32.90	29.00	29.10	13,355
23 Feb 22	31.00000 -2.30	34.10	31.00	33.30	31,859
22 Feb 22	33.30000 -2.30	34.20	32.90	33.60	39,233
21 Feb 22	35.60000 -0.80	36.60	34.70	36.30	11,576
18 Feb 22	36.40000 -1.00	37.20	36.20	37.20	3,289
17 Feb 22	37.40000 +0.00	37.40	36.10	37.40	5,727
16 Feb 22	37.40000 +0.20	37.50	36.40	37.20	2,557
15 Feb 22	37.20000 +0.70	38.40	36.60	36.90	2,988
14 Feb 22	36.50000 -1.10	37.00	35.00	37.00	9,582
11 Feb 22	37.60000 -2.20	39.80	37.50	39.80	3,197
10 Feb 22	39.80000 +0.50	39.80	39.00	39.30	4,667
09 Feb 22	39.30000 +1.40	39.80	38.50	38.50	1,164
08 Feb 22	37.90000 -1.90	39.80	37.90	39.80	1,772
07 Feb 22	39.80000 +1.70	39.80	38.00	38.00	3,110
04 Feb 22	38.10000 +0.20	38.80	37.20	37.20	2,379
03 Feb 22	37.90000 -1.00	39.80	37.80	38.80	3,723
02 Feb 22	38.90000 -0.70	39.80	38.50	39.80	6,371
01 Feb 22	39.60000 +0.00	40.40	39.00	40.00	2,827
31 Jan 22	39.60000 +1.10	39.90	39.00	39.90	2,847
28 Jan 22	38.50000 +0.60	39.80	37.90	38.50	7,970
27 Jan 22	37.90000 -0.60	38.80	37.80	37.90	5,581
26 Jan 22	38.50000 +3.10	38.50	35.50	35.50	13,428
25 Jan 22	35.40000 +0.10	37.40	35.10	36.10	10,304
24 Jan 22	35.30000 -5.20	40.50	35.20	40.50	64,368
21 Jan 22	40.50000 -3.30	43.30	40.50	43.30	7,751
20 Jan 22	43.80000 +0.30	43.90	43.50	43.50	2,435
19 Jan 22	43.50000 +0.00	44.30	43.00	43.70	4,334
18 Jan 22	43.50000 -1.00	44.90	43.50	44.90	4,272
17 Jan 22	44.50000 -0.80	45.80	44.50	45.10	6,446
14 Jan 22	45.30000 -0.30	46.30	45.10	46.00	3,000
13 Jan 22	45.60000 +0.60	46.20	44.80	45.10	3,285
12 Jan 22	45.00000 +3.20	45.50	42.20	43.20	6,984
11 Jan 22	41.80000 +1.40	41.90	41.00	41.00	3,765
10 Jan 22	40.40000 -3.70	44.50	40.40	43.80	9,622
07 Jan 22	44.10000 +1.10	45.30	42.90	43.80	5,468
06 Jan 22	43.00000 -1.90	45.70	42.90	45.60	5,938
05 Jan 22	44.90000 +0.00	45.30	44.30	44.90	2,112
04 Jan 22	44.90000 -1.30	47.70	44.90	46.20	9,807
03 Jan 22	46.20000 +4.20	46.20	41.90	41.90	15,066
30 Dec 21	42.00000 +0.40	42.00	41.20	41.30	1,920
29 Dec 21	41.60000 -1.60	43.60	41.60	43.60	1,270
28 Dec 21	43.20000 +0.30	43.70	42.90	43.20	840
27 Dec 21	42.90000 +1.50	43.30	41.90	42.30	2,166
23 Dec 21	41.40000 -0.60	42.90	41.40	42.90	1,714
22 Dec 21	42.00000 +1.30	42.00	40.80	41.10	795
21 Dec 21	40.70000 -0.20	41.60	39.90	41.50	10,108
20 Dec 21	40.90000 -1.30	41.90	40.30	41.30	10,868
17 Dec 21	42.20000 -2.60	44.60	42.10	44.60	13,556
16 Dec 21	44.80000 +4.20	44.80	41.50	41.50	14,710
15 Dec 21	40.60000 -0.20	41.60	40.40	40.80	14,039
14 Dec 21	40.80000 -1.50	42.50	40.80	42.20	5,347
13 Dec 21	42.30000 +0.80	44.20	41.00	41.00	15,337
10 Dec 21	41.50000 -1.40	42.50	41.10	42.50	8,958
09 Dec 21	42.90000 -0.30	43.30	42.40	43.10	2,441
08 Dec 21	43.20000 -0.20	43.80	42.30	43.80	9,549
07 Dec 21	43.40000 +0.10	44.50	43.30	44.00	6,498
06 Dec 21	43.30000 -0.30	44.30	42.20	44.10	8,094
03 Dec 21	43.60000 -0.60	44.60	43.60	44.20	16,374
02 Dec 21	44.20000 -0.60	45.40	44.20	45.00	3,817
01 Dec 21	44.80000 +2.40	45.50	44.10	44.60	6,135
30 Nov 21	42.40000 -0.50	43.00	42.10	42.90	3,615
29 Nov 21	42.90000 +1.40	42.90	42.00	42.80	3,247
26 Nov 21	41.50000 -1.00	42.00	39.00	42.00	14,583
25 Nov 21	42.50000 -0.10	42.50	42.00	42.10	1,648
24 Nov 21	42.60000 -2.00	44.40	40.50	44.20	19,788
23 Nov 21	44.60000 -1.80	45.60	43.60	45.60	8,277
22 Nov 21	46.40000 +0.80	47.00	45.20	47.00	2,353
19 Nov 21	45.60000 -0.50	46.10	45.20	45.20	2,939
18 Nov 21	46.10000 -1.20	47.30	45.70	47.30	1,949
17 Nov 21	47.30000 +0.90	47.50	46.10	46.40	3,913
16 Nov 21	46.40000 +0.40	46.70	46.00	46.40	1,553
15 Nov 21	46.00000 -0.60	47.00	45.80	47.00	2,622
12 Nov 21	46.60000 +0.10	46.90	46.10	46.30	1,783
11 Nov 21	46.50000 -0.70	47.20	46.20	47.10	1,939
10 Nov 21	47.20000 +0.10	47.70	47.10	47.10	602
09 Nov 21	47.10000 -0.20	48.70	46.90	48.00	1,287
08 Nov 21	47.30000 -0.20	48.10	46.20	48.10	6,193
05 Nov 21	47.50000 -0.60	49.50	47.50	48.50	6,561
04 Nov 21	48.10000 -1.10	49.90	48.10	49.80	3,916
03 Nov 21	49.20000 -0.70	49.90	49.20	49.80	1,968
02 Nov 21	49.90000 +4.30	49.90	47.40	48.00	6,985
01 Nov 21	45.60000 +0.30	46.20	45.20	46.10	3,648
29 Oct 21	45.30000 -1.30	46.70	45.30	46.70	1,356
28 Oct 21	46.60000 +0.50	46.60	46.00	46.10	150
27 Oct 21	46.10000 +0.30	46.50	45.70	46.50	1,965
26 Oct 21	45.80000 +0.30	45.80	45.00	45.10	3,226
25 Oct 21	45.50000 +0.50	45.50	44.50	44.50	1,868
22 Oct 21	45.00000 -1.40	46.20	45.00	46.20	5,580
21 Oct 21	46.40000 -0.60	47.70	46.20	47.00	2,141
20 Oct 21	47.00000 +0.60	47.00	46.40	46.80	3,037
19 Oct 21	46.40000 +0.10	48.00	46.20	47.50	2,384
18 Oct 21	46.30000 -1.60	48.10	46.30	47.80	2,171
15 Oct 21	47.90000 -0.30	48.70	47.80	48.60	1,070
14 Oct 21	48.20000 +0.20	48.50	48.00	48.00	1,459
13 Oct 21	48.00000 +2.20	48.00	45.70	46.00	4,415
12 Oct 21	45.80000 +1.00	45.80	44.40	45.20	1,694
11 Oct 21	44.80000 -1.00	46.30	44.80	46.10	3,007
08 Oct 21	45.80000 +0.50	46.70	44.50	45.30	3,489
07 Oct 21	45.30000 -0.50	46.50	44.70	46.20	3,013
06 Oct 21	45.80000 -1.30	46.90	43.40	46.80	20,466
05 Oct 21	47.10000 -0.90	47.50	47.00	47.50	1,738
04 Oct 21	48.00000 +0.00	48.60	47.10	48.00	5,715
01 Oct 21	48.00000 -0.30	49.30	48.00	49.30	2,824
30 Sep 21	48.30000 +0.10	48.80	48.00	48.20	3,170
29 Sep 21	48.20000 +0.20	48.60	48.00	48.30	3,505
28 Sep 21	48.00000 -0.20	48.30	48.00	48.10	4,847
27 Sep 21	48.20000 +0.20	49.00	48.10	48.10	2,145
24 Sep 21	48.00000 -1.00	49.00	48.00	49.00	2,151
23 Sep 21	49.00000 +0.20	49.30	48.50	48.60	1,247
22 Sep 21	48.80000 +0.50	49.00	48.00	48.40	1,099
21 Sep 21	48.30000 +0.20	49.70	48.00	48.50	3,795
20 Sep 21	48.10000 +0.10	48.80	48.00	48.80	5,189
17 Sep 21	48.00000 -1.30	49.10	48.00	49.10	1,957
16 Sep 21	49.30000 -0.60	49.90	48.60	49.60	4,268
15 Sep 21	49.90000 -0.70	51.00	48.00	50.80	7,326
14 Sep 21	50.60000 +1.60	50.80	49.20	49.80	3,711
13 Sep 21	49.00000 -2.40	51.80	48.60	51.80	4,302
10 Sep 21	51.40000 +1.20	52.00	50.00	51.20	4,223
09 Sep 21	50.20000 +0.90	50.20	45.80	47.10	17,034
08 Sep 21	49.30000 -2.90	52.40	49.00	52.40	4,152
07 Sep 21	52.20000 +0.80	52.20	51.00	51.40	1,930
06 Sep 21	51.40000 -1.20	52.60	51.00	52.60	3,627
03 Sep 21	52.60000 -0.40	53.40	51.40	52.20	18,514
02 Sep 21	53.00000 -1.40	54.80	49.00	54.80	19,325
01 Sep 21	54.40000 +0.00	56.40	54.20	54.60	4,552
31 Aug 21	54.40000 +0.40	55.40	53.80	53.80	9,067
30 Aug 21	54.00000 +2.20	54.00	51.80	51.80	6,626
27 Aug 21	51.80000 +1.40	51.80	49.30	50.00	2,177
26 Aug 21	50.40000 -1.40	52.00	50.40	51.60	3,727
25 Aug 21	51.80000 +0.60	52.00	50.60	51.80	9,446
24 Aug 21	51.20000 +0.20	51.60	49.90	51.00	8,267
23 Aug 21	51.00000 +1.00	51.00	49.00	50.00	10,806
20 Aug 21	50.00000 +1.50	50.40	47.70	49.00	9,590
19 Aug 21	48.50000 +0.50	48.70	46.70	47.70	18,956
18 Aug 21	48.00000 -1.00	49.50	47.50	49.40	11,865
17 Aug 21	49.00000 +3.20	49.00	44.50	45.00	21,825
16 Aug 21	45.80000 +3.10	45.80	43.10	43.10	26,127
13 Aug 21	42.70000 -1.20	44.00	42.70	43.60	26,528
12 Aug 21	43.90000 +0.10	44.00	43.20	43.20	2,077
11 Aug 21	43.80000 -0.20	44.00	43.60	43.60	1,089
10 Aug 21	44.00000 +0.00	44.50	43.60	44.50	5,021
09 Aug 21	44.00000 +0.60	44.40	43.30	43.80	10,296
06 Aug 21	43.40000 +2.20	43.90	43.00	43.00	13,960
05 Aug 21	41.20000 -0.90	42.00	41.10	42.00	1,394
04 Aug 21	42.10000 +0.80	42.10	40.90	41.30	1,535
03 Aug 21	41.30000 -0.70	41.90	41.10	41.90	1,282
02 Aug 21	42.00000 +0.30	42.00	40.90	41.90	2,277
30 Jul 21	41.70000 +0.60	41.70	40.30	41.10	3,879
29 Jul 21	41.10000 +0.70	41.20	40.80	41.00	717
28 Jul 21	40.40000 -0.20	40.80	40.00	40.60	5,638
27 Jul 21	40.60000 -0.50	41.70	40.10	41.00	4,478
26 Jul 21	41.10000 -0.60	42.00	40.80	41.70	3,617
23 Jul 21	41.70000 -0.90	42.70	41.70	42.70	1,893
22 Jul 21	42.60000 +1.40	42.60	41.30	41.30	2,499
21 Jul 21	41.20000 +0.30	41.50	40.20	41.20	5,321
20 Jul 21	40.90000 +0.90	41.40	40.40	41.40	4,443
19 Jul 21	40.00000 -2.00	42.20	39.90	42.10	8,550
16 Jul 21	42.00000 +0.80	42.00	41.50	42.00	4,025
15 Jul 21	41.20000 -2.30	43.80	40.60	43.80	7,301
14 Jul 21	43.50000 -1.10	44.40	43.40	44.10	3,730
13 Jul 21	44.60000 -0.30	45.10	44.20	45.00	5,468
12 Jul 21	44.90000 +0.40	45.00	44.10	44.30	7,087
09 Jul 21	44.50000 +1.30	44.70	42.80	43.90	19,030
08 Jul 21	43.20000 +0.50	43.60	42.00	43.10	11,776
07 Jul 21	42.70000 -0.80	43.70	42.00	43.70	5,674
06 Jul 21	43.50000 +0.10	44.00	42.50	44.00	4,883
05 Jul 21	43.40000 +0.30	44.40	42.40	42.80	15,123
02 Jul 21	43.10000 +2.90	43.10	40.40	40.80	23,447
01 Jul 21	40.20000 +0.60	40.60	39.80	40.60	5,661
30 Jun 21	39.60000 -2.40	42.00	38.70	42.00	19,729
29 Jun 21	42.00000 -0.40	43.00	41.60	43.00	5,434
28 Jun 21	42.40000 -0.10	43.00	41.30	43.00	21,219
25 Jun 21	42.50000 +0.40	42.70	42.40	42.50	5,068
24 Jun 21	42.10000 +1.60	42.50	40.60	40.90	13,664
23 Jun 21	40.50000 -0.80	41.90	40.50	41.90	12,117
22 Jun 21	41.30000 +0.30	41.50	40.70	41.30	5,764
21 Jun 21	41.00000 +1.60	41.50	38.50	39.60	19,726
18 Jun 21	39.40000 +0.20	39.90	37.60	39.20	7,900
17 Jun 21	39.20000 -0.60	40.70	38.80	40.70	1,853
16 Jun 21	39.80000 +0.00	39.80	39.20	39.60	586
15 Jun 21	39.80000 +0.10	39.90	38.90	39.90	3,485
14 Jun 21	39.70000 +1.60	40.20	38.40	38.50	4,687
11 Jun 21	38.10000 +0.50	38.10	37.40	37.90	2,556
10 Jun 21	37.60000 +0.10	37.80	37.50	37.70	495
09 Jun 21	37.50000 -0.50	38.00	37.30	38.00	1,286
08 Jun 21	38.00000 +0.30	38.10	37.00	37.50	8,922
07 Jun 21	37.70000 -1.00	38.80	37.70	38.80	3,818
04 Jun 21	38.70000 -0.40	39.00	38.70	39.00	1,068
02 Jun 21	39.10000 -0.10	39.10	38.90	39.00	748
01 Jun 21	39.20000 +0.20	39.60	38.90	39.00	1,087
31 May 21	39.00000 +0.30	39.40	38.90	39.30	2,024
28 May 21	38.70000 -0.20	39.60	37.90	39.00	5,411
27 May 21	38.90000 -1.10	40.00	38.00	40.00	4,897
26 May 21	40.00000 -0.40	40.40	39.00	40.40	10,649
25 May 21	40.40000 -0.40	41.00	39.90	41.00	3,928
21 May 21	40.80000 +1.30	41.00	38.60	39.00	19,605
20 May 21	39.50000 +1.80	39.50	38.40	39.00	696
19 May 21	37.70000 -1.30	40.50	37.20	38.20	2,882
18 May 21	39.00000 -1.00	39.90	39.00	39.90	1,142
17 May 21	40.00000 +1.10	40.10	39.20	39.20	5,065
14 May 21	38.90000 -0.60	40.40	38.70	39.80	6,002
13 May 21	39.50000 +1.00	39.60	37.00	38.60	4,359
12 May 21	38.50000 +1.70	38.50	36.10	36.50	5,395
11 May 21	36.80000 +1.90	37.90	34.20	34.40	9,131
10 May 21	34.90000 -1.50	37.00	34.60	35.80	1,854
07 May 21	36.40000 +1.20	36.40	35.30	35.30	2,439
06 May 21	35.20000 +0.20	35.50	35.00	35.40	542
05 May 21	35.00000 +0.50	35.20	34.60	35.20	293
04 May 21	34.50000 -2.00	37.10	34.40	36.80	2,475
03 May 21	36.50000 +0.50	36.50	36.00	36.10	736
30 Apr 21	36.00000 +0.50	36.00	35.00	35.00	365
29 Apr 21	35.50000 +0.50	36.10	35.00	35.00	2,647
28 Apr 21	35.00000 +0.30	35.00	34.50	34.60	2,374
27 Apr 21	34.70000 +0.30	34.90	34.20	34.20	822
26 Apr 21	34.40000 -0.50	35.00	34.40	34.70	2,473
23 Apr 21	34.90000 -0.10	35.00	34.50	34.50	288
22 Apr 21	35.00000 +0.20	35.00	34.20	34.50	1,129
21 Apr 21	34.80000 -0.80	35.80	34.50	35.80	1,779
20 Apr 21	35.60000 +0.60	35.60	34.60	34.60	1,555
19 Apr 21	35.00000 -0.80	35.50	35.00	35.50	702
16 Apr 21	35.80000 +1.50	36.00	33.70	33.70	4,153
15 Apr 21	34.30000 -0.80	35.90	34.30	35.90	1,123
14 Apr 21	35.10000 -0.80	35.60	34.80	35.60	679
13 Apr 21	35.90000 +0.50	35.90	35.50	35.90	1,108
12 Apr 21	35.40000 +1.00	35.80	34.60	34.60	4,254
09 Apr 21	34.40000 +0.20	34.60	33.80	33.80	659
08 Apr 21	34.20000 +0.10	34.70	34.00	34.50	882
07 Apr 21	34.10000 -1.40	35.20	33.90	35.20	5,172
06 Apr 21	35.50000 -0.80	36.40	35.50	36.40	1,204
01 Apr 21	36.30000 +0.00	37.20	35.80	37.20	1,258
31 Mar 21	36.30000 +0.10	36.30	35.90	36.10	1,050
30 Mar 21	36.20000 +0.40	36.70	36.10	36.20	2,343
29 Mar 21	35.80000 -1.20	37.10	35.80	37.10	1,035
26 Mar 21	37.00000 +0.30	37.20	36.20	37.00	1,592
25 Mar 21	36.70000 -0.30	37.40	36.00	37.00	5,078
24 Mar 21	37.00000 -0.50	37.00	36.60	36.60	763
23 Mar 21	37.50000 +1.20	37.50	36.80	36.90	2,484
22 Mar 21	36.30000 -0.40	36.90	36.10	36.10	1,575
19 Mar 21	36.70000 -0.80	37.00	36.50	37.00	2,422
18 Mar 21	37.50000 +0.50	37.60	37.00	37.40	3,596
17 Mar 21	37.00000 -0.90	38.50	36.80	37.80	8,769
16 Mar 21	37.90000 -0.10	38.00	37.30	38.00	3,072
15 Mar 21	38.00000 +0.30	38.50	37.20	38.30	2,558
12 Mar 21	37.70000 -0.20	37.90	37.30	37.60	1,125
11 Mar 21	37.90000 -1.20	39.80	37.90	39.70	3,558
10 Mar 21	39.10000 -0.80	40.00	39.10	39.90	4,884
09 Mar 21	39.90000 +3.40	41.00	36.80	36.80	16,617
08 Mar 21	36.50000 -0.20	36.70	36.00	36.70	3,951
05 Mar 21	36.70000 -2.80	38.70	34.90	38.70	21,827
04 Mar 21	39.50000 +0.40	40.00	39.10	39.70	3,194
03 Mar 21	39.10000 -0.10	40.00	38.90	39.80	2,048
02 Mar 21	39.20000 +1.20	40.00	38.00	38.00	2,022
01 Mar 21	38.00000 +0.70	38.10	37.60	37.60	7,041
26 Feb 21	37.30000 -1.50	37.30	35.40	35.80	4,695
25 Feb 21	38.80000 +1.40	40.00	38.30	38.40	7,369
24 Feb 21	37.40000 +3.30	37.60	34.20	34.40	10,898
23 Feb 21	34.10000 -2.00	35.50	33.50	35.50	8,063
22 Feb 21	36.10000 -0.60	37.00	36.10	37.00	413
19 Feb 21	36.70000 +1.20	36.70	34.50	34.90	3,583
18 Feb 21	35.50000 -1.70	37.10	35.10	37.10	3,044
17 Feb 21	37.20000 -0.70	38.20	37.00	38.10	5,361
16 Feb 21	37.90000 +0.90	38.50	37.30	37.30	11,430
15 Feb 21	37.00000 +0.60	37.40	36.50	36.90	3,553
12 Feb 21	36.40000 -0.20	37.20	36.40	37.00	13,990
11 Feb 21	36.60000 +2.70	36.60	34.30	34.30	5,576
10 Feb 21	33.90000 +0.40	33.90	33.20	33.30	1,678
09 Feb 21	33.50000 +0.10	33.80	32.70	33.00	3,568
08 Feb 21	33.40000 -0.50	34.00	33.40	34.00	1,592
05 Feb 21	33.90000 +0.40	34.00	33.30	33.90	583
04 Feb 21	33.50000 -0.30	33.90	33.50	33.80	1,410
03 Feb 21	33.80000 +0.90	33.90	32.70	32.90	2,401
02 Feb 21	32.90000 -0.60	33.50	32.90	33.40	2,211
01 Feb 21	33.50000 -0.30	33.60	32.90	33.20	2,277
29 Jan 21	33.80000 +0.40	34.20	33.10	33.10	1,824
28 Jan 21	33.40000 -0.40	33.70	33.40	33.60	3,415
27 Jan 21	33.80000 -0.70	34.50	33.20	34.10	6,243
26 Jan 21	34.50000 +0.20	34.70	33.30	34.70	4,395
25 Jan 21	34.30000 -0.70	35.50	34.10	34.70	1,328
22 Jan 21	35.00000 -0.50	35.30	34.60	35.30	748
21 Jan 21	35.50000 +0.40	36.10	34.70	35.10	7,039
20 Jan 21	35.10000 -0.30	35.90	34.60	35.90	1,067
19 Jan 21	35.40000 +1.30	35.40	34.10	34.30	840
18 Jan 21	34.10000 -0.80	36.40	33.80	33.90	7,833
15 Jan 21	34.90000 -0.10	35.30	32.10	34.90	11,321
14 Jan 21	35.00000 -0.10	35.60	35.00	35.50	767
13 Jan 21	35.10000 -0.70	35.60	34.60	35.00	5,384
12 Jan 21	35.80000 -0.50	36.70	35.10	35.60	5,707
11 Jan 21	36.30000 -0.20	36.60	35.50	36.10	1,922
08 Jan 21	36.50000 +0.10	36.60	35.60	35.60	8,002
07 Jan 21	36.40000 -0.70	37.00	35.00	37.00	8,657
06 Jan 21	37.10000 -0.10	37.50	36.80	37.40	3,315
05 Jan 21	37.20000 +0.10	37.50	35.90	36.50	4,323
04 Jan 21	37.10000 +0.60	38.80	36.30	36.60	4,819
30 Dec 20	36.50000 +0.10	37.00	35.90	36.50	2,066
29 Dec 20	36.40000 -0.60	37.00	36.30	37.00	1,514
28 Dec 20	37.00000 +0.90	37.40	36.40	36.40	5,180
23 Dec 20	36.10000 -0.80	37.80	36.10	37.30	6,476
22 Dec 20	36.90000 +1.70	37.40	35.80	35.80	6,755
21 Dec 20	35.20000 -2.10	37.80	35.00	35.50	3,040
18 Dec 20	37.30000 +2.90	39.20	34.50	34.80	40,141
17 Dec 20	34.40000 +0.50	34.60	32.70	34.00	4,890
16 Dec 20	33.90000 +0.00	34.70	33.50	33.80	3,559
15 Dec 20	33.90000 -1.30	36.00	33.90	36.00	11,199
14 Dec 20	35.20000 -1.20	36.00	34.70	35.60	2,278
11 Dec 20	36.40000 +2.50	37.20	33.90	33.90	9,375
10 Dec 20	33.90000 -1.10	35.00	31.60	35.00	11,166
09 Dec 20	35.00000 -1.20	37.00	35.00	37.00	2,824
08 Dec 20	36.20000 +1.50	36.60	35.40	35.40	5,508
07 Dec 20	34.70000 -2.00	37.00	34.10	36.70	4,174
04 Dec 20	36.70000 -0.30	37.20	36.40	37.10	1,881
03 Dec 20	37.00000 +2.30	37.10	34.70	34.70	2,133
02 Dec 20	34.70000 -0.70	37.30	33.10	36.00	7,594
01 Dec 20	35.40000 +0.90	35.90	35.00	35.90	3,067
30 Nov 20	34.50000 +1.00	35.30	34.10	34.10	2,331
27 Nov 20	33.50000 +0.70	33.50	32.70	32.70	2,293
26 Nov 20	32.80000 +0.40	32.90	32.40	32.40	1,069
25 Nov 20	32.40000 +0.20	32.90	32.00	32.00	3,551
24 Nov 20	32.20000 -0.30	33.00	31.90	32.60	4,467
23 Nov 20	32.50000 +0.10	33.10	32.20	32.60	2,556
20 Nov 20	32.40000 +0.00	33.10	32.40	32.70	2,411
19 Nov 20	32.40000 +0.00	32.80	32.00	32.00	2,688
18 Nov 20	32.40000 -1.60	34.10	32.40	34.10	1,615
17 Nov 20	34.00000 +0.70	34.00	33.40	33.50	4,818
16 Nov 20	33.30000 +1.70	33.50	32.20	32.80	7,141
13 Nov 20	31.60000 +1.20	32.80	31.00	31.10	9,647
12 Nov 20	30.40000 -1.10	32.90	30.40	32.50	5,386
11 Nov 20	31.50000 +0.50	32.40	31.00	31.60	4,810
10 Nov 20	31.00000 -0.70	31.60	30.00	31.20	5,986
09 Nov 20	31.70000 +0.40	34.80	30.60	32.30	18,821
06 Nov 20	31.30000 +0.00	31.90	30.60	31.50	7,002
05 Nov 20	31.30000 +0.20	31.50	30.90	31.10	7,643
04 Nov 20	31.10000 -0.10	31.70	30.10	31.50	14,202
03 Nov 20	31.20000 -0.10	31.40	31.00	31.30	9,367
02 Nov 20	31.30000 +1.50	31.40	30.40	30.40	7,728
30 Oct 20	29.80000 +1.10	30.20	28.90	28.90	5,027
29 Oct 20	28.70000 +0.10	29.00	28.40	28.60	3,880
28 Oct 20	28.60000 -0.50	29.30	28.50	28.80	28,228
27 Oct 20	29.10000 -0.40	32.40	29.10	31.40	15,707
26 Oct 20	29.50000 +4.30	29.90	26.20	26.50	37,267
23 Oct 20	25.20000 +0.80	25.50	24.40	24.40	7,311
22 Oct 20	24.40000 +1.20	25.20	23.00	23.40	18,530
21 Oct 20	23.20000 +0.20	23.20	22.80	22.80	2,576
20 Oct 20	23.00000 -0.20	23.10	22.60	22.80	2,720
19 Oct 20	23.20000 +0.10	23.20	23.00	23.00	44
16 Oct 20	23.10000 -0.80	23.30	22.70	22.70	3,715
15 Oct 20	23.90000 +0.30	23.90	22.50	23.80	4,232
14 Oct 20	23.60000 +0.40	23.80	23.00	23.20	1,218
13 Oct 20	23.20000 -0.50	23.70	23.20	23.50	874
12 Oct 20	23.70000 -0.40	23.80	23.70	23.70	793
09 Oct 20	24.10000 +1.00	24.80	23.10	23.10	6,241
08 Oct 20	23.10000 +0.10	23.10	22.70	22.70	300
07 Oct 20	23.00000 +0.10	23.10	22.60	22.60	560
06 Oct 20	22.90000 +0.20	22.90	22.70	22.80	4,022
05 Oct 20	22.70000 -0.90	23.70	22.60	23.70	1,434
02 Oct 20	23.60000 +0.20	23.70	22.10	23.00	5,248
01 Oct 20	23.40000 +0.20	23.60	23.20	23.60	659
30 Sep 20	23.20000 -0.70	23.80	23.10	23.80	2,081
29 Sep 20	23.90000 +0.50	23.90	23.30	23.30	3,534
28 Sep 20	23.40000 -0.20	23.90	23.20	23.40	3,075
25 Sep 20	23.60000 -0.70	24.10	23.40	24.10	3,089
24 Sep 20	24.30000 -0.20	24.70	24.00	24.70	662
23 Sep 20	24.50000 +0.80	24.50	24.10	24.10	3,661
22 Sep 20	23.70000 +0.50	24.10	23.10	23.40	1,594
21 Sep 20	23.20000 -1.70	25.00	23.00	24.90	7,992
18 Sep 20	24.90000 +0.10	24.90	24.70	24.80	178
17 Sep 20	24.80000 +0.40	25.00	24.50	25.00	695
16 Sep 20	24.40000 +0.50	25.60	23.90	24.40	3,092
15 Sep 20	23.90000 +0.10	24.10	23.90	24.10	5
14 Sep 20	23.80000 +0.20	24.00	23.70	23.90	325
11 Sep 20	23.60000 -0.30	24.00	23.40	24.00	1,346
10 Sep 20	23.90000 +0.80	23.90	23.40	23.40	3,982
09 Sep 20	23.10000 +0.10	23.30	22.60	23.20	2,208
08 Sep 20	23.00000 -0.30	23.50	23.00	23.50	3,030
07 Sep 20	23.30000 +0.40	23.50	23.00	23.50	1,295
04 Sep 20	22.90000 -0.20	23.00	22.30	23.00	4,509
03 Sep 20	23.10000 +0.00	23.60	23.00	23.10	2,258
02 Sep 20	23.10000 -0.60	23.80	22.80	23.80	6,407
01 Sep 20	23.70000 -0.60	24.70	22.90	24.70	4,523
31 Aug 20	24.30000 -0.10	24.70	24.20	24.70	600
28 Aug 20	24.40000 -0.10	24.50	24.20	24.50	199
27 Aug 20	24.50000 -1.20	25.40	24.50	25.40	7,464
26 Aug 20	25.70000 +0.00	26.00	25.50	26.00	4,858
25 Aug 20	25.70000 -0.50	26.40	25.70	26.40	2,103
24 Aug 20	26.20000 +0.20	26.50	26.00	26.00	2,932
21 Aug 20	26.00000 +0.00	26.10	26.00	26.10	313
20 Aug 20	26.00000 +0.20	26.00	25.80	25.80	1,254
19 Aug 20	25.80000 +0.00	26.00	25.60	25.90	1,983
18 Aug 20	25.80000 +1.00	26.20	24.80	24.90	23,693
17 Aug 20	24.80000 +0.40	24.80	24.40	24.50	6,749
14 Aug 20	24.40000 +0.30	24.40	24.00	24.20	2,936
13 Aug 20	24.10000 +0.40	24.90	23.50	23.90	2,679
12 Aug 20	23.70000 +1.00	24.40	23.00	23.00	7,899
11 Aug 20	22.70000 -0.10	22.80	22.60	22.80	640
10 Aug 20	22.80000 +0.00	22.90	22.80	22.90	69
06 Aug 20	22.80000 +0.00	22.80	22.60	22.60	130
05 Aug 20	22.80000 -0.10	22.90	22.70	22.70	2,407
04 Aug 20	22.90000 +0.40	23.10	22.70	22.70	380
03 Aug 20	22.50000 +0.10	22.60	22.50	22.60	651
31 Jul 20	22.40000 -0.30	22.50	22.20	22.50	355
30 Jul 20	22.70000 -0.30	23.00	22.70	22.90	4,785
29 Jul 20	23.00000 +0.00	23.20	22.90	22.90	4,752
28 Jul 20	23.00000 +0.20	23.00	22.60	22.80	8,652
27 Jul 20	22.80000 +0.10	22.90	22.50	22.80	7,541
24 Jul 20	22.70000 +0.20	22.70	22.20	22.20	1,908
23 Jul 20	22.50000 -0.10	22.90	21.80	22.70	2,771
22 Jul 20	22.60000 +0.60	22.60	21.80	21.80	5,288
21 Jul 20	22.00000 +0.20	22.40	21.80	22.00	6,118
20 Jul 20	21.80000 +0.00	22.10	21.70	22.00	806
17 Jul 20	21.80000 +0.00	21.80	21.60	21.60	563
16 Jul 20	21.80000 -0.20	22.40	21.80	21.90	1,878
15 Jul 20	22.00000 +0.00	22.10	21.80	22.10	727
14 Jul 20	22.00000 -0.90	23.00	22.00	22.50	2,874
13 Jul 20	22.90000 +0.50	23.10	22.60	23.10	718
10 Jul 20	22.40000 -0.30	22.50	22.20	22.50	1,488
09 Jul 20	22.70000 +0.40	22.80	22.40	22.50	794
08 Jul 20	22.30000 +0.10	22.80	22.10	22.50	1,099
07 Jul 20	22.20000 +0.00	22.40	21.80	22.00	1,301
06 Jul 20	22.20000 -0.20	22.40	21.70	22.20	4,042
03 Jul 20	22.40000 +0.60	22.80	22.00	22.00	3,100
02 Jul 20	21.80000 +0.00	22.50	21.50	21.60	2,630
01 Jul 20	21.80000 -0.10	22.50	21.60	22.50	652
30 Jun 20	21.90000 +0.20	22.40	21.70	22.10	691
29 Jun 20	21.70000 +0.00	21.70	21.50	21.60	1,045
26 Jun 20	21.70000 -0.60	22.20	20.70	22.20	1,883
25 Jun 20	22.30000 +0.00	22.50	22.00	22.50	208
24 Jun 20	22.30000 -0.10	22.60	22.00	22.00	978
23 Jun 20	22.40000 +0.10	22.40	21.80	22.10	1,405
22 Jun 20	22.30000 -0.30	22.60	22.00	22.60	550
19 Jun 20	22.60000 +0.30	22.90	21.90	22.60	880
18 Jun 20	22.30000 +0.00	22.90	21.50	22.30	4,970
17 Jun 20	22.30000 -1.00	23.50	22.20	23.50	1,660
16 Jun 20	23.30000 +0.70	24.20	23.00	24.20	5,665
15 Jun 20	22.60000 +1.80	22.60	20.50	20.80	9,903
12 Jun 20	20.80000 +0.90	21.00	19.05	20.50	6,909
11 Jun 20	19.90000 -0.80	20.70	19.90	20.60	536
10 Jun 20	20.70000 -0.60	21.20	20.70	21.20	30
09 Jun 20	21.30000 +0.40	21.30	20.40	20.50	401
08 Jun 20	20.90000 -0.10	20.90	19.80	20.50	1,479
05 Jun 20	21.00000 -1.00	21.40	20.70	21.40	820
04 Jun 20	22.00000 -0.30	22.50	20.30	22.50	6,969
03 Jun 20	22.30000 -0.80	23.00	20.90	22.90	6,273
02 Jun 20	23.10000 +0.10	23.10	22.30	23.00	5,754
29 May 20	23.00000 +0.00	23.10	23.00	23.10	59
28 May 20	23.00000 -0.10	23.50	22.60	23.50	2,764
27 May 20	23.10000 -0.20	23.90	22.50	23.90	2,629
26 May 20	23.30000 -0.10	24.60	23.30	23.80	2,413
25 May 20	23.40000 +0.50	23.90	22.60	23.90	798
22 May 20	22.90000 -0.70	23.80	22.60	23.10	638
21 May 20	23.60000 -0.60	24.50	23.20	24.50	979
20 May 20	24.20000 +1.10	24.50	23.00	23.00	3,137
19 May 20	23.10000 +0.50	24.50	22.30	23.70	7,649
18 May 20	22.60000 +1.40	24.00	21.80	23.10	17,001
15 May 20	21.20000 +2.00	22.10	19.75	19.75	13,130
14 May 20	19.20000 +0.60	19.50	18.70	18.70	6,769
13 May 20	18.60000 -0.20	18.90	18.30	18.30	963
12 May 20	18.80000 -0.45	19.10	18.60	19.10	1,500
11 May 20	19.25000 -0.20	19.50	18.60	19.50	1,431
08 May 20	19.45000 -0.55	19.75	19.20	19.60	1,890
07 May 20	20.00000 +3.60	21.40	16.80	16.80	13,711
06 May 20	16.40000 +0.05	16.50	16.15	16.15	1,004
05 May 20	16.35000 +0.15	16.50	16.35	16.35	1,898
04 May 20	16.20000 -0.15	16.50	16.05	16.50	737
30 Apr 20	16.35000 -0.60	16.85	16.00	16.60	2,421
29 Apr 20	16.95000 +0.20	17.00	16.00	16.40	4,132
28 Apr 20	16.75000 +0.05	17.00	16.50	17.00	95
27 Apr 20	16.70000 -0.20	17.05	16.70	17.00	1,895
24 Apr 20	16.90000 -0.15	17.50	16.90	17.30	1,555
23 Apr 20	17.05000 +0.00	17.05	16.80	16.80	1
22 Apr 20	17.05000 +0.90	17.20	16.35	16.35	1,685
21 Apr 20	16.15000 +0.00	16.25	16.05	16.10	3,916
20 Apr 20	16.15000 +0.10	16.20	16.10	16.20	361
17 Apr 20	16.05000 +0.05	16.05	15.50	15.85	2,647
16 Apr 20	16.00000 -0.55	16.55	15.55	16.55	1,907
15 Apr 20	16.55000 -0.25	17.25	16.50	17.25	2,354
14 Apr 20	16.80000 +1.05	16.80	16.40	16.40	562
09 Apr 20	15.75000 +0.95	16.10	15.30	15.30	2,291
08 Apr 20	14.80000 +0.35	14.90	14.50	14.50	1,967
07 Apr 20	14.45000 +0.55	15.00	14.45	15.00	2,100
06 Apr 20	13.90000 +0.60	13.90	13.50	13.80	2,754
03 Apr 20	13.30000 -0.30	13.80	13.30	13.75	1,074
02 Apr 20	13.60000 +0.05	14.00	13.60	13.70	1,345
01 Apr 20	13.55000 -0.55	14.25	13.55	14.25	2,753
31 Mar 20	14.10000 +0.30	14.25	13.55	13.55	6,107
30 Mar 20	13.80000 +0.25	13.90	13.30	13.55	5,243
27 Mar 20	13.55000 -0.15	13.90	13.40	13.90	8,108
26 Mar 20	13.70000 -0.35	14.20	13.00	14.20	5,133
25 Mar 20	14.05000 +0.20	14.30	13.70	14.30	1,412
24 Mar 20	13.85000 +0.35	14.40	13.85	14.30	5,044
23 Mar 20	13.50000 -0.30	13.60	13.50	13.60	5,819
20 Mar 20	13.80000 +0.15	14.05	13.50	13.50	1,038
19 Mar 20	13.65000 +0.60	14.00	13.15	13.15	1,416
18 Mar 20	13.05000 +0.85	13.10	11.55	12.00	6,365
17 Mar 20	12.20000 +0.15	13.00	12.00	12.15	2,316
16 Mar 20	12.05000 -2.45	14.50	11.00	14.50	3,522
13 Mar 20	14.50000 +0.55	15.05	13.95	14.80	9,524
12 Mar 20	13.95000 -2.45	15.00	13.60	15.00	10,989
11 Mar 20	16.40000 -1.20	17.05	16.40	17.05	3,771
10 Mar 20	17.60000 +0.25	18.70	17.55	18.05	7,940
09 Mar 20	17.35000 -1.75	18.50	17.05	17.50	3,912
06 Mar 20	19.10000 -0.30	20.10	18.45	20.10	7,895
05 Mar 20	19.40000 +0.65	19.45	18.60	18.90	4,131
04 Mar 20	18.75000 +0.50	18.75	17.80	18.40	3,666
03 Mar 20	18.25000 +0.05	19.00	18.00	18.05	4,906
02 Mar 20	18.20000 -0.05	18.50	17.35	18.50	6,119
28 Feb 20	18.25000 -1.25	19.25	17.40	19.00	11,610
27 Feb 20	19.50000 -0.80	20.00	19.05	20.00	3,727
26 Feb 20	20.30000 +0.00	20.50	18.75	20.40	6,712
25 Feb 20	20.30000 -0.10	20.30	19.55	20.10	3,398
24 Feb 20	20.40000 -1.40	21.90	20.40	21.90	5,247
21 Feb 20	21.80000 +0.10	22.00	21.50	21.50	2,674
20 Feb 20	21.70000 +1.90	22.50	21.00	21.00	21,345
19 Feb 20	19.80000 -0.30	20.30	19.60	19.90	2,695
18 Feb 20	20.10000 -0.20	20.20	20.10	20.20	1,953
17 Feb 20	20.30000 -0.30	20.80	19.85	20.80	5,494
14 Feb 20	20.60000 +0.50	20.80	20.20	20.20	5,208
13 Feb 20	20.10000 -0.10	20.10	19.50	19.65	3,098
12 Feb 20	20.20000 -0.40	20.60	19.85	20.30	6,144
11 Feb 20	20.60000 +0.10	20.60	20.00	20.30	2,415
10 Feb 20	20.50000 -0.20	21.00	20.30	21.00	2,197
07 Feb 20	20.70000 -0.10	20.80	20.50	20.80	1,008
06 Feb 20	20.80000 +0.20	20.80	20.80	20.80	332
05 Feb 20	20.60000 -0.50	21.10	20.60	21.10	1,775
04 Feb 20	21.10000 +0.10	21.10	20.70	20.70	404
03 Feb 20	21.00000 -0.30	21.70	20.30	21.70	3,361
31 Jan 20	21.30000 -0.10	21.50	21.30	21.50	171
30 Jan 20	21.40000 +0.20	21.60	21.00	21.00	464
29 Jan 20	21.20000 +0.40	21.30	21.10	21.20	171
28 Jan 20	20.80000 +0.00	21.10	20.80	21.00	10,075
27 Jan 20	20.80000 -1.70	22.60	20.50	22.60	7,963
24 Jan 20	22.50000 +0.50	22.50	22.40	22.50	92
23 Jan 20	22.00000 -0.70	22.50	21.90	22.50	2,073
22 Jan 20	22.70000 -0.80	23.20	22.60	23.20	1,127
21 Jan 20	23.50000 -0.10	23.90	22.80	23.70	4,464
20 Jan 20	23.60000 +0.80	23.90	22.60	22.90	10,364
17 Jan 20	22.80000 +0.90	23.70	22.10	22.10	8,016
16 Jan 20	21.90000 +1.40	22.00	21.30	21.30	11,440
15 Jan 20	20.50000 +0.20	20.50	20.30	20.30	2,129
14 Jan 20	20.30000 -0.10	20.40	20.30	20.40	200
13 Jan 20	20.40000 -0.40	21.40	20.20	21.40	5,845
10 Jan 20	20.80000 -0.60	21.30	20.10	20.60	6,447
09 Jan 20	21.40000 +2.00	21.40	19.65	19.80	5,264
08 Jan 20	19.40000 +0.80	19.65	18.20	18.45	9,077
07 Jan 20	18.60000 +0.15	18.75	18.20	18.60	3,020
06 Jan 20	18.45000 -0.30	18.90	18.25	18.50	2,992
03 Jan 20	18.75000 +0.05	18.75	18.60	18.60	600
02 Jan 20	18.70000 +0.75	18.70	18.00	18.00	3,708
30 Dec 19	17.95000 -0.35	18.20	17.95	18.20	2,387
27 Dec 19	18.30000 +0.20	18.50	17.95	18.25	3,669
23 Dec 19	18.10000 +0.00	18.30	18.00	18.30	2,651
20 Dec 19	18.10000 +0.20	18.20	17.90	17.90	2,216
19 Dec 19	17.90000 +0.05	17.95	17.90	17.95	700
18 Dec 19	17.85000 +0.10	17.95	17.60	17.95	2,111
17 Dec 19	17.75000 -0.05	17.90	17.60	17.60	4,331
16 Dec 19	17.80000 -0.35	18.35	17.55	18.35	2,781
13 Dec 19	18.15000 -0.20	18.35	17.75	18.35	3,805
12 Dec 19	18.35000 +0.30	18.35	17.85	17.85	3,884
11 Dec 19	18.05000 +0.20	18.05	17.85	17.85	4,326
10 Dec 19	17.85000 -0.30	18.00	17.75	18.00	2,986
09 Dec 19	18.15000 +0.10	18.15	17.70	17.85	1,725
06 Dec 19	18.05000 +0.05	18.30	18.05	18.20	270
05 Dec 19	18.00000 -0.05	18.20	18.00	18.20	273
04 Dec 19	18.05000 +0.45	18.20	17.40	17.40	6,155
03 Dec 19	17.60000 +0.10	17.80	17.60	17.65	701
02 Dec 19	17.50000 +0.25	17.95	17.30	17.30	4,552
29 Nov 19	17.25000 +0.50	17.25	16.95	16.95	6,062
28 Nov 19	16.75000 +0.15	17.25	16.70	16.75	9,224
27 Nov 19	16.60000 +0.05	16.70	16.60	16.70	380
25 Nov 19	16.55000 +0.00	16.70	16.40	16.70	297
22 Nov 19	16.55000 +0.05	16.70	16.40	16.70	351
21 Nov 19	16.50000 -0.10	16.70	16.35	16.35	1,600
20 Nov 19	16.60000 -0.15	16.75	16.50	16.55	2,242
19 Nov 19	16.75000 +0.05	16.75	16.50	16.55	467
18 Nov 19	16.70000 -0.20	17.40	16.50	17.00	2,706
15 Nov 19	16.90000 -0.35	16.95	16.60	16.75	240
14 Nov 19	17.25000 -0.25	17.40	16.35	17.35	7,231
12 Nov 19	17.50000 +0.05	17.50	17.30	17.30	115
11 Nov 19	17.45000 -0.45	18.10	17.45	18.10	2,967
08 Nov 19	17.90000 -0.20	18.00	17.70	18.00	1,720
07 Nov 19	18.10000 +0.05	18.20	17.80	17.95	2,614
06 Nov 19	18.05000 +0.75	18.15	17.50	17.50	1,789
05 Nov 19	17.30000 -0.05	17.30	17.30	17.30	539
04 Nov 19	17.35000 -0.40	17.70	17.35	17.50	1,217
01 Nov 19	17.75000 +0.00	17.75	17.75	17.75	550
31 Oct 19	17.75000 -0.15	17.75	17.55	17.65	926
30 Oct 19	17.90000 -0.80	18.50	17.65	18.50	3,352
29 Oct 19	18.70000 -0.40	18.90	18.55	18.90	2,600
28 Oct 19	19.10000 -0.05	19.50	18.80	19.50	2,890
25 Oct 19	19.15000 -0.05	19.20	19.00	19.20	454
24 Oct 19	19.20000 -0.40	19.70	19.20	19.60	589
23 Oct 19	19.60000 +0.95	19.80	18.80	18.80	5,351
22 Oct 19	18.65000 +0.10	18.90	18.35	18.35	3,386
21 Oct 19	18.55000 -0.65	19.80	18.55	19.80	3,794
18 Oct 19	19.20000 +0.20	19.40	19.00	19.10	1,694
17 Oct 19	19.00000 +1.00	19.20	18.40	18.40	4,351
16 Oct 19	18.00000 +0.80	18.00	17.00	17.05	6,736
15 Oct 19	17.20000 +0.45	17.20	16.50	16.50	2,254
14 Oct 19	16.75000 -0.15	16.80	16.55	16.55	1,198
11 Oct 19	16.90000 +0.30	17.10	16.80	16.80	2,289
10 Oct 19	16.60000 +0.40	16.80	16.40	16.40	4,723
09 Oct 19	16.20000 +0.30	16.20	15.70	15.70	4,300
08 Oct 19	15.90000 +0.05	15.90	15.70	15.90	3,346
07 Oct 19	15.85000 -0.10	15.90	15.70	15.75	1,160
04 Oct 19	15.95000 -0.35	16.10	15.95	16.10	2,500
01 Oct 19	16.30000 +0.25	16.30	16.15	16.15	800
30 Sep 19	16.05000 +0.25	16.05	15.85	16.05	1,500
27 Sep 19	15.80000 -0.05	15.95	15.65	15.95	1,202
26 Sep 19	15.85000 +0.20	15.95	15.75	15.75	2,125
25 Sep 19	15.65000 +0.15	15.70	15.50	15.50	1,377
24 Sep 19	15.50000 -0.40	16.00	15.50	15.85	5,135
23 Sep 19	15.90000 -0.05	16.00	15.80	16.00	6,100
20 Sep 19	15.95000 +0.00	16.00	15.95	16.00	720
19 Sep 19	15.95000 +0.10	16.00	15.80	15.80	1,561
18 Sep 19	15.85000 +0.35	15.85	15.70	15.70	3,003
17 Sep 19	15.50000 +0.00	15.70	15.50	15.50	3,563
16 Sep 19	15.50000 -0.35	15.95	15.50	15.95	1,910
13 Sep 19	15.85000 -0.05	15.90	15.65	15.90	1,118
12 Sep 19	15.90000 -0.20	16.10	15.75	15.80	791
11 Sep 19	16.10000 -0.20	16.10	15.85	15.90	2,554
10 Sep 19	16.30000 +0.10	16.30	16.00	16.00	465
09 Sep 19	16.20000 -0.25	16.70	16.10	16.70	3,804
06 Sep 19	16.45000 +0.55	16.45	15.95	15.95	6,907
05 Sep 19	15.90000 +0.10	15.95	15.50	15.85	4,110
04 Sep 19	15.80000 -0.05	15.80	15.55	15.80	149
03 Sep 19	15.85000 -0.05	16.00	15.65	15.70	1,004
02 Sep 19	15.90000 -0.35	16.35	15.80	16.10	4,073
29 Aug 19	16.25000 -0.10	16.40	16.25	16.40	350
28 Aug 19	16.35000 -0.25	16.55	16.35	16.40	1,013
27 Aug 19	16.60000 +0.15	16.80	16.55	16.55	525
26 Aug 19	16.45000 +0.30	16.60	16.00	16.00	4,026
23 Aug 19	16.15000 +0.35	16.15	16.00	16.00	874
22 Aug 19	15.80000 +0.05	15.85	15.50	15.80	4,668
21 Aug 19	15.75000 +0.75	15.75	14.90	14.95	3,205
20 Aug 19	15.00000 +0.05	15.00	14.50	14.75	4,210
19 Aug 19	14.95000 +0.05	15.00	14.95	15.00	550
16 Aug 19	14.90000 -0.35	15.35	14.85	15.15	3,990
15 Aug 19	15.25000 -0.90	15.80	15.25	15.30	3,948
14 Aug 19	16.15000 +0.15	16.15	16.15	16.15	60
13 Aug 19	16.00000 +0.15	16.00	15.35	15.85	4,506
12 Aug 19	15.85000 +0.40	15.95	15.40	15.50	6,310
09 Aug 19	15.45000 -1.10	15.80	15.05	15.80	5,324
08 Aug 19	16.55000 +0.45	16.55	16.20	16.20	678
07 Aug 19	16.10000 +0.00	16.15	16.10	16.15	232
06 Aug 19	16.10000 -0.10	16.25	16.00	16.25	1,431
05 Aug 19	16.20000 -0.95	16.80	16.15	16.80	1,713
02 Aug 19	17.15000 +0.05	17.15	16.85	16.85	569
01 Aug 19	17.10000 -0.25	17.50	17.10	17.50	1,010
31 Jul 19	17.35000 -0.25	17.40	17.10	17.40	915
30 Jul 19	17.60000 +0.05	17.65	17.45	17.65	200
29 Jul 19	17.55000 +0.65	17.60	16.70	16.85	3,721
26 Jul 19	16.90000 -0.55	17.35	16.55	17.35	2,207
25 Jul 19	17.45000 -0.15	17.60	17.35	17.60	1,126
24 Jul 19	17.60000 +0.40	17.70	17.30	17.30	1,306
23 Jul 19	17.20000 +0.30	17.20	16.85	16.85	116
22 Jul 19	16.90000 -0.50	17.30	16.80	17.05	5,793
19 Jul 19	17.40000 -0.10	17.60	17.10	17.55	2,461
18 Jul 19	17.50000 -0.35	17.60	17.30	17.45	746
17 Jul 19	17.85000 -0.15	17.85	17.85	17.85	110
16 Jul 19	18.00000 +0.05	18.15	17.70	18.15	1,939
15 Jul 19	17.95000 -0.10	17.95	17.70	17.75	631
12 Jul 19	18.05000 +0.20	18.05	17.95	18.05	354
11 Jul 19	17.85000 -0.30	18.05	17.75	17.95	6,465
10 Jul 19	18.15000 +0.20	18.25	17.85	17.85	1,033
09 Jul 19	17.95000 -0.25	18.20	17.85	17.95	3,118
08 Jul 19	18.20000 +0.20	18.40	17.85	17.85	4,648
05 Jul 19	18.00000 +0.00	18.15	18.00	18.15	11
04 Jul 19	18.00000 -0.10	18.25	17.95	18.25	2,509
03 Jul 19	18.10000 +0.15	18.10	17.90	17.90	900
01 Jul 19	17.95000 +0.30	17.95	17.75	17.75	180
28 Jun 19	17.65000 +0.05	17.75	17.65	17.75	2,021
27 Jun 19	17.60000 +0.05	17.75	17.60	17.60	1,343
26 Jun 19	17.55000 +0.25	17.60	17.35	17.60	669
25 Jun 19	17.30000 +0.00	17.45	17.30	17.30	249
21 Jun 19	17.30000 +0.00	17.40	17.30	17.40	296
20 Jun 19	17.30000 +0.05	17.30	17.15	17.30	274
19 Jun 19	17.25000 +0.15	17.25	17.10	17.10	199
18 Jun 19	17.10000 -0.35	17.35	17.10	17.30	2,483
17 Jun 19	17.45000 +0.10	17.45	17.30	17.30	137
14 Jun 19	17.35000 -0.40	17.85	17.35	17.75	6,770
13 Jun 19	17.75000 +0.10	18.00	17.65	17.75	4,568
12 Jun 19	17.65000 +1.00	17.65	16.65	16.65	9,536
11 Jun 19	16.65000 +0.65	16.65	16.10	16.25	15,697
07 Jun 19	16.00000 -0.25	16.25	16.00	16.20	9,608
06 Jun 19	16.25000 -0.15	16.40	16.20	16.40	2,016
05 Jun 19	16.40000 -0.10	16.70	16.40	16.50	15,238
04 Jun 19	16.50000 -0.10	16.90	16.40	16.40	5,715
03 Jun 19	16.60000 -0.35	16.85	16.30	16.85	9,131
31 May 19	16.95000 -0.60	17.60	16.70	17.55	5,912
30 May 19	17.55000 -0.20	18.10	17.55	18.10	1,680
29 May 19	17.75000 -0.05	17.80	17.55	17.70	2,627
28 May 19	17.80000 -1.15	18.60	17.60	18.60	11,179
27 May 19	18.95000 +0.05	19.25	18.95	19.00	2,656
24 May 19	18.90000 -0.30	19.05	18.90	19.05	2,764
23 May 19	19.20000 -0.10	19.20	19.00	19.10	3,115
22 May 19	19.30000 +0.55	19.45	18.55	18.55	3,160
21 May 19	18.75000 -0.75	19.15	18.50	18.95	11,574
20 May 19	19.50000 -1.40	20.60	19.50	20.60	8,902
16 May 19	20.90000 -0.30	21.10	20.90	21.00	4,063
15 May 19	21.20000 +0.40	21.30	20.50	20.60	10,208
14 May 19	20.80000 +0.60	20.80	20.30	20.50	7,410
13 May 19	20.20000 +0.00	20.30	19.85	20.20	3,655
10 May 19	20.20000 -0.20	20.20	20.10	20.20	1,300
09 May 19	20.40000 -0.30	20.80	20.30	20.30	7,531
08 May 19	20.70000 +0.80	20.90	19.90	20.10	8,022
07 May 19	19.90000 -0.10	19.90	19.40	19.75	5,698
06 May 19	20.00000 +0.00	20.10	19.45	19.75	2,402
03 May 19	20.00000 -0.90	20.90	19.45	20.90	4,826
02 May 19	20.90000 -0.10	21.00	20.80	20.80	1,290
30 Apr 19	21.00000 +0.10	21.10	20.70	21.00	1,563
29 Apr 19	20.90000 +0.50	21.00	20.10	20.10	7,175
26 Apr 19	20.40000 +0.00	20.40	20.10	20.20	836
25 Apr 19	20.40000 -0.30	21.00	20.30	21.00	8,260
24 Apr 19	20.70000 +0.70	21.40	20.50	20.50	5,887
23 Apr 19	20.00000 +0.55	20.00	19.35	19.35	5,471
18 Apr 19	19.45000 -0.15	19.80	19.40	19.40	4,465
17 Apr 19	19.60000 -0.25	19.70	19.25	19.70	4,251
16 Apr 19	19.85000 +0.85	19.90	18.90	19.20	11,001
15 Apr 19	19.00000 -1.20	20.30	18.65	20.30	44,573
12 Apr 19	20.20000 +0.55	20.20	19.60	20.00	4,481
11 Apr 19	19.65000 +0.40	19.65	19.20	19.20	11,066
10 Apr 19	19.25000 -0.10	19.35	19.00	19.35	3,242
09 Apr 19	19.35000 -0.60	20.00	19.00	20.00	7,770
08 Apr 19	19.95000 -0.25	20.60	19.95	20.10	7,701
05 Apr 19	20.20000 +0.55	20.20	19.30	19.30	5,297
04 Apr 19	19.65000 -0.55	20.20	19.65	20.20	6,826
03 Apr 19	20.20000 -0.50	20.50	19.90	20.50	8,423
02 Apr 19	20.70000 -0.40	21.30	20.60	21.30	7,957
01 Apr 19	21.10000 -1.30	22.40	21.10	22.40	6,725
29 Mar 19	22.40000 -0.80	23.00	22.40	23.00	756
28 Mar 19	23.20000 +0.80	23.30	22.40	22.50	4,742
27 Mar 19	22.40000 -1.80	24.30	22.20	24.30	26,349
26 Mar 19	24.20000 +0.20	24.40	24.00	24.00	2,633
25 Mar 19	24.00000 +0.00	24.00	23.90	24.00	1,265
22 Mar 19	24.00000 +0.10	24.30	24.00	24.10	5,899
21 Mar 19	23.90000 +0.10	24.10	23.60	24.00	4,621
20 Mar 19	23.80000 -0.20	23.90	23.60	23.90	216
19 Mar 19	24.00000 +0.00	24.00	23.80	24.00	608
18 Mar 19	24.00000 +0.00	24.00	23.80	24.00	1,988
15 Mar 19	24.00000 -0.10	24.00	23.70	24.00	4,905
14 Mar 19	24.10000 -0.40	24.30	23.90	24.30	3,154
13 Mar 19	24.50000 +0.70	24.60	24.00	24.00	1,015
12 Mar 19	23.80000 -0.40	24.20	23.50	24.20	2,201
11 Mar 19	24.20000 +0.60	24.20	23.30	23.40	1,820
08 Mar 19	23.60000 -0.30	23.60	23.60	23.60	1,300
07 Mar 19	23.90000 -0.90	24.40	23.70	24.40	2,460
06 Mar 19	24.80000 -0.60	26.00	24.80	25.80	4,024
05 Mar 19	25.40000 +0.30	25.50	25.00	25.30	4,720
04 Mar 19	25.10000 -0.10	25.80	25.00	25.60	2,180
01 Mar 19	25.20000 +0.50	25.30	25.00	25.00	2,795
28 Feb 19	24.70000 +0.40	24.70	24.10	24.50	827
27 Feb 19	24.30000 +0.50	24.30	23.80	24.00	952
26 Feb 19	23.80000 -0.10	24.00	23.80	23.80	5,925
25 Feb 19	23.90000 +1.10	23.90	23.00	23.10	2,736
22 Feb 19	22.80000 -0.10	23.00	22.80	23.00	1,252
21 Feb 19	22.90000 -1.30	24.10	22.80	24.10	4,799
20 Feb 19	24.20000 -1.00	24.90	24.00	24.90	2,289
19 Feb 19	25.20000 -0.30	25.40	25.10	25.20	1,072
18 Feb 19	25.50000 -0.10	25.60	25.20	25.20	3,133
15 Feb 19	25.60000 +0.30	25.80	25.00	25.10	7,832
14 Feb 19	25.30000 +0.40	25.40	24.70	24.70	6,372
13 Feb 19	24.90000 +1.30	24.90	23.80	23.80	5,235
12 Feb 19	23.60000 +0.90	23.70	22.60	22.60	3,369
11 Feb 19	22.70000 +0.60	22.70	22.10	22.20	2,056
08 Feb 19	22.10000 +0.20	22.10	21.70	21.90	7,800
07 Feb 19	21.90000 -0.80	22.50	21.10	22.50	11,080
06 Feb 19	22.70000 +1.00	22.70	21.80	21.80	5,709
05 Feb 19	21.70000 -0.20	21.90	21.50	21.90	420
04 Feb 19	21.90000 +0.00	22.00	21.80	21.90	1,910
01 Feb 19	21.90000 +0.00	22.00	21.80	21.90	2,360
31 Jan 19	21.90000 +0.00	22.00	21.60	22.00	3,202
30 Jan 19	21.90000 -0.20	22.10	21.80	22.10	615
29 Jan 19	22.10000 +0.10	22.20	21.80	21.80	7,861
28 Jan 19	22.00000 +0.10	22.00	21.80	21.90	1,920
25 Jan 19	21.90000 +0.40	22.10	21.40	21.40	4,628
24 Jan 19	21.50000 -0.10	22.00	21.10	21.40	5,563
23 Jan 19	21.60000 +0.00	22.00	20.90	21.30	7,142
22 Jan 19	21.60000 -0.10	21.70	21.10	21.40	1,602
21 Jan 19	21.70000 +0.40	22.00	21.20	21.50	3,425
18 Jan 19	21.30000 +0.00	21.50	21.30	21.30	130
17 Jan 19	21.30000 +0.20	21.30	20.80	21.20	119
16 Jan 19	21.10000 +0.20	21.30	21.00	21.00	1,344
15 Jan 19	20.90000 +0.40	21.40	20.70	20.70	6,845
14 Jan 19	20.50000 +0.80	20.70	19.55	19.85	1,738
11 Jan 19	19.70000 +0.70	19.75	19.25	19.25	1,479
10 Jan 19	19.00000 +0.80	19.00	18.50	18.50	6,614
09 Jan 19	18.20000 +0.00	18.40	18.00	18.40	1,771
08 Jan 19	18.20000 -0.30	18.65	18.00	18.20	7,017
07 Jan 19	18.50000 +0.35	18.80	18.30	18.50	11,882
04 Jan 19	18.15000 +0.60	18.40	17.75	17.90	4,262
03 Jan 19	17.55000 -0.05	18.15	17.45	17.85	7,409
02 Jan 19	17.60000 +0.90	17.95	16.80	16.80	8,647
28 Dec 18	16.70000 +0.70	17.10	16.15	16.30	5,162
27 Dec 18	16.00000 -1.00	17.10	16.00	16.65	3,251
21 Dec 18	17.00000 +0.00	17.00	16.50	16.80	3,753
20 Dec 18	17.00000 +0.00	17.25	16.55	16.55	6,758
19 Dec 18	17.00000 +0.00	17.00	16.60	16.85	721
18 Dec 18	17.00000 -0.05	17.15	16.70	16.95	4,331
17 Dec 18	17.05000 +0.10	17.15	16.90	17.00	5,124
14 Dec 18	16.95000 +0.15	17.00	16.55	16.70	4,900
13 Dec 18	16.80000 +0.25	16.80	16.45	16.50	3,201
12 Dec 18	16.55000 +0.40	16.75	16.20	16.75	11,798
11 Dec 18	16.15000 +0.15	16.75	15.95	16.50	8,718
10 Dec 18	16.00000 -2.70	18.65	15.75	18.65	24,676
07 Dec 18	18.70000 -0.05	19.05	18.55	18.55	3,060
06 Dec 18	18.75000 +0.05	19.05	18.50	18.70	7,766
05 Dec 18	18.70000 -0.50	18.90	18.60	18.90	1,328
04 Dec 18	19.20000 +0.10	19.30	19.00	19.30	3,428
03 Dec 18	19.10000 +0.00	19.40	19.05	19.25	5,122
30 Nov 18	19.10000 +0.05	19.30	18.90	19.10	2,276
29 Nov 18	19.05000 +0.05	19.15	18.85	18.95	914
28 Nov 18	19.00000 +0.30	19.05	18.45	18.50	1,707
27 Nov 18	18.70000 +0.35	18.70	18.15	18.55	2,381
26 Nov 18	18.35000 -0.85	19.30	17.60	19.20	8,088
23 Nov 18	19.20000 -0.20	19.40	19.20	19.35	19,299
22 Nov 18	19.40000 +0.15	19.40	19.25	19.30	4,764
21 Nov 18	19.25000 +0.35	19.30	18.90	18.90	7,136
20 Nov 18	18.90000 -1.50	20.40	18.60	20.00	10,116
19 Nov 18	20.40000 -0.20	20.80	20.40	20.50	2,130
16 Nov 18	20.60000 +0.30	20.60	20.00	20.60	1,680
15 Nov 18	20.30000 -0.40	20.70	20.00	20.60	4,404
14 Nov 18	20.70000 +0.10	21.00	20.20	20.20	1,268
13 Nov 18	20.60000 +0.50	20.60	20.00	20.10	2,328
12 Nov 18	20.10000 -1.10	21.30	20.10	21.00	3,629
09 Nov 18	21.20000 -0.20	21.60	21.10	21.20	17,095
08 Nov 18	21.40000 +0.10	21.70	21.20	21.50	2,720
07 Nov 18	21.30000 -0.20	21.60	21.30	21.30	728
06 Nov 18	21.50000 +0.50	21.70	21.00	21.00	625
05 Nov 18	21.00000 -0.80	21.90	21.00	21.60	3,886
02 Nov 18	21.80000 +0.10	22.10	21.50	21.60	2,961
01 Nov 18	21.70000 +0.20	21.80	21.10	21.10	2,628
31 Oct 18	21.50000 +0.10	21.80	20.40	20.80	3,368
30 Oct 18	21.40000 +0.20	21.80	20.80	21.00	4,806
29 Oct 18	21.20000 +0.10	21.50	20.70	21.50	3,676
26 Oct 18	21.10000 -0.30	21.40	20.10	20.90	6,029
25 Oct 18	21.40000 -0.40	21.60	21.00	21.50	4,707
24 Oct 18	21.80000 +0.30	21.90	21.30	21.30	2,788
23 Oct 18	21.50000 -0.50	22.20	21.20	21.90	10,131
22 Oct 18	22.00000 -0.60	23.30	22.00	22.80	7,142
19 Oct 18	22.60000 -0.40	23.40	22.40	23.00	4,392
18 Oct 18	23.00000 +0.10	23.60	22.60	22.60	4,671
17 Oct 18	22.90000 -1.10	24.70	22.90	23.90	7,749
16 Oct 18	24.00000 +1.80	24.50	22.20	22.20	10,464
15 Oct 18	22.20000 +0.00	23.10	22.20	22.90	2,894
12 Oct 18	22.20000 -0.50	23.30	22.20	22.50	4,985
11 Oct 18	22.70000 +0.60	22.90	20.10	20.60	19,640
10 Oct 18	22.10000 -0.80	23.20	22.10	22.90	7,005
09 Oct 18	22.90000 -1.10	24.00	22.70	24.00	11,462
08 Oct 18	24.00000 -0.70	25.00	23.80	24.80	6,445
05 Oct 18	24.70000 -0.50	25.40	24.70	25.40	2,156
04 Oct 18	25.20000 +0.50	25.30	24.90	25.00	3,544
02 Oct 18	24.70000 -0.40	25.30	24.50	25.30	2,237
01 Oct 18	25.10000 +0.10	25.30	24.80	25.30	1,479
28 Sep 18	25.00000 -0.30	25.40	24.80	25.10	5,052
27 Sep 18	25.30000 -0.20	25.80	25.10	25.20	3,794
26 Sep 18	25.50000 -0.70	26.20	25.50	25.80	3,528
25 Sep 18	26.20000 +0.70	26.20	25.50	25.50	2,597
24 Sep 18	25.50000 -0.30	26.00	25.50	26.00	1,822
21 Sep 18	25.80000 -0.20	26.00	25.60	26.00	3,171
20 Sep 18	26.00000 +0.00	26.50	25.60	25.90	18,502
19 Sep 18	26.00000 +1.00	26.50	24.70	24.70	33,670
18 Sep 18	25.00000 +0.00	25.20	24.90	25.10	9,291
17 Sep 18	25.00000 +0.10	25.20	24.80	25.00	6,919
14 Sep 18	24.90000 -0.90	25.70	24.60	25.40	9,782
13 Sep 18	25.80000 +2.80	26.10	22.70	23.00	78,918
12 Sep 18	23.00000 +0.50	23.40	22.30	22.80	10,691
11 Sep 18	22.50000 +0.40	22.50	21.70	22.00	7,681
10 Sep 18	22.10000 +0.70	22.20	21.70	21.70	15,332
07 Sep 18	21.40000 +0.70	21.70	20.70	20.70	6,014
06 Sep 18	20.70000 -0.10	21.60	20.60	20.60	7,476
05 Sep 18	20.80000 -1.50	22.20	20.30	22.10	19,033
04 Sep 18	22.30000 -0.80	23.40	22.20	23.40	10,381
03 Sep 18	23.10000 -0.20	23.60	22.80	23.00	8,877
31 Aug 18	23.30000 -0.30	23.50	23.10	23.50	5,364
30 Aug 18	23.60000 +0.00	23.80	23.40	23.60	1,346
29 Aug 18	23.60000 +0.10	23.80	23.50	23.50	1,393
28 Aug 18	23.50000 +0.30	23.80	23.40	23.40	4,267
27 Aug 18	23.20000 +0.00	23.40	22.80	23.40	1,742
24 Aug 18	23.20000 +0.00	23.40	23.20	23.30	898
23 Aug 18	23.20000 -0.20	23.60	23.00	23.60	859
22 Aug 18	23.40000 +0.00	23.70	23.40	23.40	534
21 Aug 18	23.40000 +0.10	23.50	22.50	23.50	5,570
20 Aug 18	23.30000 +0.40	23.40	22.80	23.00	1,853
17 Aug 18	22.90000 -1.50	24.10	22.30	24.10	17,351
16 Aug 18	24.40000 +0.30	24.50	24.10	24.10	1,746
15 Aug 18	24.10000 -0.90	25.20	24.00	25.20	3,159
14 Aug 18	25.00000 +0.00	25.50	24.70	24.70	16,117
13 Aug 18	25.00000 +0.00	25.20	24.70	25.20	3,319
10 Aug 18	25.00000 +0.00	25.10	24.80	25.00	1,035
09 Aug 18	25.00000 -0.30	25.70	24.10	25.50	12,391
08 Aug 18	25.30000 -0.70	26.20	25.10	25.90	5,455
07 Aug 18	26.00000 +0.00	26.20	25.70	25.80	2,774
06 Aug 18	26.00000 +0.50	26.00	25.60	25.80	1,390
03 Aug 18	25.50000 +0.20	25.60	25.20	25.60	904
02 Aug 18	25.30000 +0.30	25.30	25.00	25.00	3,201
01 Aug 18	25.00000 +0.30	25.00	24.70	24.90	1,965
31 Jul 18	24.70000 -1.60	26.30	24.70	26.20	4,726
30 Jul 18	26.30000 -0.10	26.30	25.80	26.20	762
27 Jul 18	26.40000 -0.10	26.70	26.20	26.60	1,618
26 Jul 18	26.50000 +0.10	26.70	26.10	26.10	3,754
25 Jul 18	26.40000 -0.20	26.60	26.30	26.30	789
24 Jul 18	26.60000 +0.40	26.60	26.40	26.50	575
23 Jul 18	26.20000 +0.00	26.50	26.20	26.50	104
20 Jul 18	26.20000 -0.40	26.70	26.20	26.70	912
19 Jul 18	26.60000 +0.20	26.70	26.10	26.70	1,233
18 Jul 18	26.40000 -0.20	26.70	26.40	26.50	1,116
17 Jul 18	26.60000 +0.10	26.60	26.50	26.50	242
16 Jul 18	26.50000 +0.60	26.70	25.80	25.80	1,015
13 Jul 18	25.90000 -0.40	26.70	25.90	26.40	2,403
12 Jul 18	26.30000 +0.20	26.40	26.00	26.40	113
11 Jul 18	26.10000 -0.40	26.80	25.90	26.70	4,593
10 Jul 18	26.50000 +1.50	26.50	25.10	25.10	4,755
09 Jul 18	25.00000 +0.50	25.40	24.20	24.20	5,380
06 Jul 18	24.50000 +0.60	24.60	24.00	24.20	1,892
05 Jul 18	23.90000 -0.60	24.60	23.80	24.50	8,851
04 Jul 18	24.50000 -0.30	24.90	24.20	24.90	465
03 Jul 18	24.80000 +0.10	25.10	24.60	24.80	3,088
02 Jul 18	24.70000 -0.10	25.00	24.50	25.00	905
29 Jun 18	24.80000 +0.00	25.00	24.80	25.00	1,401
28 Jun 18	24.80000 -0.20	25.30	24.70	25.30	9,181
27 Jun 18	25.00000 +0.00	25.00	24.70	25.00	5,357
26 Jun 18	25.00000 +0.10	25.90	24.60	24.70	11,535
25 Jun 18	24.90000 -1.70	26.50	24.90	26.40	16,264
22 Jun 18	26.60000 -0.60	27.20	25.80	27.20	6,077
21 Jun 18	27.20000 +0.40	27.30	26.90	26.90	3,662
20 Jun 18	26.80000 -0.20	27.50	26.70	27.50	3,047
19 Jun 18	27.00000 +0.00	27.30	26.60	27.30	5,556
18 Jun 18	27.00000 +0.00	27.70	26.40	27.50	4,246
15 Jun 18	27.00000 -0.10	27.30	26.80	27.10	9,639
14 Jun 18	27.10000 +0.00	27.30	26.50	26.50	5,023
13 Jun 18	27.10000 +0.60	29.00	26.40	26.60	16,215
12 Jun 18	26.50000 +0.10	26.60	25.60	26.10	5,503
11 Jun 18	26.40000 -1.40	27.40	26.40	27.00	11,732
08 Jun 18	27.80000 +2.50	27.80	25.10	25.10	13,060
07 Jun 18	25.30000 +0.80	25.90	24.00	24.70	5,313
06 Jun 18	24.50000 +1.40	24.70	23.50	23.70	7,437
05 Jun 18	23.10000 +0.00	23.80	23.00	23.00	7,798
04 Jun 18	23.10000 +0.60	23.20	22.70	22.70	2,249
01 Jun 18	22.50000 -0.90	23.60	22.50	23.60	6,874
31 May 18	23.40000 -0.10	23.80	23.00	23.50	4,224
30 May 18	23.50000 -0.30	23.60	23.10	23.10	1,281
29 May 18	23.80000 -0.60	24.30	23.80	24.30	2,887
28 May 18	24.40000 +1.20	24.50	23.10	23.40	10,849
25 May 18	23.20000 -0.60	23.50	23.10	23.50	3,037
24 May 18	23.80000 +0.10	24.00	23.70	23.70	1,983
23 May 18	23.70000 -0.30	24.50	23.50	23.80	7,221
22 May 18	24.00000 +2.00	24.00	22.50	23.00	19,226
18 May 18	22.00000 -0.80	22.80	21.60	22.50	9,359
17 May 18	22.80000 -0.20	22.90	22.30	22.50	7,075
16 May 18	23.00000 -0.10	23.40	22.50	23.40	10,208
15 May 18	23.10000 +0.30	23.50	22.70	23.10	12,878
14 May 18	22.80000 -0.20	23.50	22.80	23.10	4,422
11 May 18	23.00000 +0.20	23.40	23.00	23.10	2,765
10 May 18	22.80000 -0.80	24.00	22.80	23.10	8,749
09 May 18	23.60000 +1.90	23.70	21.90	21.90	18,861
08 May 18	21.70000 +1.90	21.90	19.55	19.60	19,941
07 May 18	19.80000 -0.80	20.70	19.80	20.70	4,977
04 May 18	20.60000 +0.75	20.60	19.80	19.90	4,256
03 May 18	19.85000 +1.15	19.85	19.05	19.05	5,881
02 May 18	18.70000 -0.15	18.95	18.50	18.70	4,699
30 Apr 18	18.85000 -0.15	19.25	18.50	19.00	10,208
27 Apr 18	19.00000 +0.30	19.00	18.50	18.80	5,573
26 Apr 18	18.70000 +0.25	18.90	18.50	18.50	4,499
25 Apr 18	18.45000 +0.00	18.70	18.45	18.50	5,565
24 Apr 18	18.45000 -0.45	19.10	17.95	18.80	12,234
23 Apr 18	18.90000 +0.35	19.15	18.40	18.60	9,562
20 Apr 18	18.55000 +0.25	18.60	18.50	18.50	3,939
19 Apr 18	18.30000 -0.15	18.50	18.30	18.40	7,941
18 Apr 18	18.45000 +0.25	18.65	18.20	18.45	3,181
17 Apr 18	18.20000 +0.50	18.40	17.80	17.80	11,279
16 Apr 18	17.70000 -0.30	17.90	17.55	17.55	1,500
13 Apr 18	18.00000 +0.50	18.00	17.50	17.50	4,343
12 Apr 18	17.50000 -0.35	18.00	17.40	18.00	10,774
11 Apr 18	17.85000 +0.00	18.00	17.75	17.90	3,784
10 Apr 18	17.85000 -0.25	18.55	17.85	18.55	5,121
09 Apr 18	18.10000 -0.55	18.45	18.00	18.20	18,363
06 Apr 18	18.65000 +0.35	18.65	18.00	18.00	5,885
05 Apr 18	18.30000 +0.60	18.30	16.00	16.85	30,624
04 Apr 18	17.70000 -0.20	18.00	17.25	17.95	17,950
03 Apr 18	17.90000 -0.40	18.40	17.90	18.35	4,797
29 Mar 18	18.30000 +0.40	18.50	17.80	17.95	6,361
28 Mar 18	17.90000 -0.60	18.70	17.70	18.70	10,772
27 Mar 18	18.50000 +0.15	18.70	18.25	18.25	6,477
26 Mar 18	18.35000 -0.20	18.90	18.35	18.75	7,448
23 Mar 18	18.55000 +0.25	18.70	17.45	18.15	12,292
22 Mar 18	18.30000 -1.05	19.55	18.20	19.55	10,302
21 Mar 18	19.35000 -0.10	19.60	19.35	19.60	400
20 Mar 18	19.45000 +0.15	19.45	19.00	19.15	4,241
19 Mar 18	19.30000 -0.10	19.60	19.30	19.30	3,663
16 Mar 18	19.40000 -0.20	19.85	19.40	19.85	2,292
15 Mar 18	19.60000 +0.05	19.95	19.40	19.95	981
14 Mar 18	19.55000 +0.20	19.80	19.55	19.75	4,824
13 Mar 18	19.35000 -0.75	20.20	19.15	20.20	8,681
12 Mar 18	20.10000 +0.00	20.20	19.30	20.20	16,495
09 Mar 18	20.10000 +0.30	20.10	19.95	20.00	1,963
08 Mar 18	19.80000 +0.00	20.00	19.80	19.85	1,124
07 Mar 18	19.80000 -0.05	19.80	19.65	19.80	1,861
06 Mar 18	19.85000 +0.10	20.10	19.60	20.00	4,442
05 Mar 18	19.75000 +1.05	19.90	18.75	18.75	8,932
02 Mar 18	18.70000 -1.30	19.60	18.40	19.60	6,301
01 Mar 18	20.00000 +0.00	20.00	19.75	20.00	2,271
28 Feb 18	20.00000 -0.20	20.50	19.90	20.20	14,170
27 Feb 18	20.20000 +0.00	20.50	20.00	20.20	1,219
26 Feb 18	20.20000 +0.25	20.30	20.00	20.00	6,043
23 Feb 18	19.95000 -0.15	20.10	19.50	20.10	4,433
22 Feb 18	20.10000 -0.20	20.30	19.80	20.20	6,588
21 Feb 18	20.30000 -0.50	20.90	20.00	20.90	4,504
20 Feb 18	20.80000 +0.60	20.80	20.40	20.50	5,128
19 Feb 18	20.20000 +0.20	20.40	19.85	20.30	2,611
16 Feb 18	20.00000 +0.00	20.70	19.90	20.40	7,177
15 Feb 18	20.00000 -0.40	20.50	19.80	20.00	7,326
14 Feb 18	20.40000 +0.10	20.70	19.80	20.00	7,551
13 Feb 18	20.30000 -0.50	21.00	20.10	20.90	5,444
12 Feb 18	20.80000 +0.80	20.80	19.80	20.20	3,982
09 Feb 18	20.00000 +0.15	20.20	19.70	20.10	4,649
08 Feb 18	19.85000 -0.65	21.20	19.70	20.90	6,587
07 Feb 18	20.50000 +1.75	20.50	19.50	19.50	7,930
06 Feb 18	18.75000 -1.25	19.50	17.30	18.95	31,968
05 Feb 18	20.00000 -0.70	20.30	19.60	20.30	15,619
02 Feb 18	20.70000 -1.00	21.60	19.50	21.60	19,400
01 Feb 18	21.70000 -0.10	22.00	21.30	21.30	5,048
31 Jan 18	21.80000 -0.10	22.00	21.20	21.20	8,018
30 Jan 18	21.90000 +0.10	22.00	21.70	21.80	2,547
29 Jan 18	21.80000 +0.10	22.00	21.60	21.60	5,300
26 Jan 18	21.70000 +0.00	21.90	21.40	21.70	3,252
25 Jan 18	21.70000 -0.30	22.10	21.70	21.90	13,277
24 Jan 18	22.00000 -0.10	22.00	21.90	22.00	3,203
23 Jan 18	22.10000 +0.10	22.10	21.80	22.00	2,456
22 Jan 18	22.00000 +0.10	22.10	21.80	22.10	3,470
19 Jan 18	21.90000 -0.10	22.10	21.70	21.90	5,723
18 Jan 18	22.00000 +0.20	22.20	21.80	22.00	6,237
17 Jan 18	21.80000 -0.30	22.00	21.60	21.90	5,642
16 Jan 18	22.10000 +0.10	22.30	21.50	22.10	15,942
15 Jan 18	22.00000 +0.20	22.30	21.90	21.90	10,194
12 Jan 18	21.80000 +0.10	22.00	21.60	21.80	2,304
11 Jan 18	21.70000 -0.30	22.20	21.70	22.20	2,626
10 Jan 18	22.00000 -0.90	23.00	21.50	22.60	12,273
09 Jan 18	22.90000 +0.00	23.50	22.40	22.90	6,346
08 Jan 18	22.90000 +0.50	23.00	22.50	22.80	5,960
05 Jan 18	22.40000 +0.70	22.90	21.80	21.90	11,353
04 Jan 18	21.70000 +0.90	22.30	21.00	21.00	8,256
03 Jan 18	20.80000 +1.00	20.90	19.80	20.00	10,626
02 Jan 18	19.80000 +1.30	19.95	18.25	18.25	4,874
29 Dec 17	18.50000 -0.55	19.02	18.42	19.01	3,881
28 Dec 17	19.05000 -0.12	19.30	18.90	19.30	8,520
27 Dec 17	19.16500 +0.37	19.44	18.81	18.81	5,045
22 Dec 17	18.80000 -0.34	19.20	18.59	19.00	5,878
21 Dec 17	19.13500 -0.47	19.60	19.07	19.59	4,838
20 Dec 17	19.60000 +0.09	19.87	19.40	19.80	5,281
19 Dec 17	19.51000 +0.09	19.96	19.45	19.45	14,078
18 Dec 17	19.42000 +0.67	19.91	18.50	18.50	8,906
15 Dec 17	18.75000 -0.19	18.94	18.51	18.94	3,338
14 Dec 17	18.94500 +0.24	18.94	18.16	18.90	13,349
13 Dec 17	18.70000 +0.47	18.99	18.44	18.45	6,852
12 Dec 17	18.23500 +0.03	18.40	18.02	18.39	6,908
11 Dec 17	18.20000 +0.26	18.35	17.95	17.95	7,635
08 Dec 17	17.94500 +0.02	18.00	17.72	17.90	3,154
07 Dec 17	17.92500 +0.38	17.92	17.43	17.83	1,265
06 Dec 17	17.54000 +0.47	17.60	16.84	16.84	4,882
05 Dec 17	17.07500 +0.22	17.20	16.91	17.20	1,817
04 Dec 17	16.85500 +0.15	16.85	16.21	16.21	7,376
01 Dec 17	16.71000 +0.38	16.71	16.25	16.25	1,333
30 Nov 17	16.32500 -0.01	16.75	16.07	16.59	11,193
29 Nov 17	16.34000 -0.47	17.00	16.20	17.00	14,153
28 Nov 17	16.81000 +0.20	16.99	16.81	16.92	2,061
27 Nov 17	16.60500 +0.28	16.60	16.50	16.50	1,371
24 Nov 17	16.32500 +0.01	16.65	16.20	16.20	7,099
23 Nov 17	16.31500 -0.41	17.15	15.80	16.99	33,804
22 Nov 17	16.73000 -0.23	17.39	16.73	17.39	5,616
20 Nov 17	16.95500 +0.16	16.95	16.85	16.85	1,595
17 Nov 17	16.80000 -0.22	17.02	16.57	16.57	544
16 Nov 17	17.02000 +0.30	17.02	16.80	16.90	3,872
15 Nov 17	16.72000 -0.15	16.81	16.25	16.72	5,133
14 Nov 17	16.86500 +0.08	17.01	16.64	16.80	3,423
13 Nov 17	16.78500 +0.09	16.92	16.41	16.85	3,839
10 Nov 17	16.69000 +0.10	16.74	16.16	16.40	3,922
09 Nov 17	16.59000 -0.65	17.40	16.53	17.13	10,471
08 Nov 17	17.23500 -0.01	17.35	17.12	17.34	2,714
07 Nov 17	17.24500 +0.04	17.37	17.14	17.30	4,620
06 Nov 17	17.21000 -0.09	17.21	17.10	17.10	1,144
03 Nov 17	17.29500 +0.24	17.36	17.07	17.35	2,093
02 Nov 17	17.05500 -0.13	17.50	16.82	17.41	3,488
01 Nov 17	17.18500 +0.27	17.38	17.00	17.00	1,360
30 Oct 17	16.91000 -0.08	17.00	16.76	17.00	1,424
27 Oct 17	16.99000 +0.53	17.00	16.27	16.45	4,892
26 Oct 17	16.45500 -0.39	16.75	16.19	16.75	6,542
25 Oct 17	16.84500 -0.02	17.05	16.70	17.00	950
24 Oct 17	16.86000 -0.09	17.14	16.73	17.00	3,163
23 Oct 17	16.95000 -0.16	17.36	16.90	17.30	3,250
20 Oct 17	17.11500 -0.56	17.83	16.92	17.50	5,828
19 Oct 17	17.67500 -0.18	18.00	17.50	17.71	4,350
18 Oct 17	17.85500 -0.29	18.44	17.80	18.15	6,247
17 Oct 17	18.14500 +0.35	18.50	17.81	18.00	20,688
16 Oct 17	17.80000 +0.85	18.00	17.16	17.17	5,819
13 Oct 17	16.95000 -0.03	17.11	16.88	16.88	4,570
12 Oct 17	16.98500 -0.06	17.31	16.81	17.31	4,119
11 Oct 17	17.05000 +0.30	17.20	16.83	17.18	8,216
10 Oct 17	16.75000 -0.22	17.20	16.75	16.90	3,657
09 Oct 17	16.97000 -0.23	17.50	16.80	17.50	11,356
06 Oct 17	17.20000 +0.38	17.50	16.90	16.90	12,043
05 Oct 17	16.82500 +0.10	16.94	16.70	16.70	1,056
04 Oct 17	16.73000 +0.43	16.96	16.16	16.59	8,958
02 Oct 17	16.30000 +0.35	16.30	15.90	16.29	686
29 Sep 17	15.95000 -0.25	16.33	15.90	16.00	3,093
28 Sep 17	16.20000 +0.18	16.26	15.99	16.00	6,112
27 Sep 17	16.02500 +0.08	16.19	15.86	15.99	9,214
26 Sep 17	15.94500 -0.15	16.00	15.78	15.99	6,400
25 Sep 17	16.09500 -0.10	16.09	15.78	15.97	233
22 Sep 17	16.19000 +0.01	16.38	15.97	15.97	2,630
21 Sep 17	16.18000 -0.22	16.60	15.98	16.30	9,061
20 Sep 17	16.39500 +0.63	16.59	15.18	15.19	8,837
19 Sep 17	15.76500 +0.98	15.77	14.60	14.88	6,009
18 Sep 17	14.79000 +0.59	14.88	14.31	14.44	11,954
15 Sep 17	14.20500 +0.19	14.39	14.10	14.10	2,850
14 Sep 17	14.01000 -0.06	14.10	13.82	14.00	6,044
13 Sep 17	14.07500 -0.48	14.51	14.07	14.50	5,378
12 Sep 17	14.55000 +0.50	14.75	14.09	14.09	11,359
11 Sep 17	14.05000 +0.10	14.07	13.86	14.00	4,849
08 Sep 17	13.95000 +0.05	14.11	13.71	13.95	15,651
07 Sep 17	13.90500 +0.16	13.90	13.86	13.86	9,376
06 Sep 17	13.74500 +0.11	13.90	13.52	13.70	5,713
05 Sep 17	13.63000 -0.30	14.00	13.60	14.00	4,332
04 Sep 17	13.92500 -0.38	14.20	13.85	14.19	5,679
01 Sep 17	14.30500 +0.01	14.40	14.20	14.21	2,419
31 Aug 17	14.29500 -0.01	14.49	14.21	14.49	1,461
30 Aug 17	14.30000 -0.08	14.48	14.22	14.22	2,179
29 Aug 17	14.38000 +0.15	14.60	14.04	14.20	3,381
28 Aug 17	14.23000 -0.20	14.40	14.23	14.23	2,253
25 Aug 17	14.43000 -0.22	14.57	14.42	14.57	2,003
24 Aug 17	14.65000 +0.07	14.68	14.47	14.47	1,008
23 Aug 17	14.57500 -0.03	14.80	14.57	14.80	500
22 Aug 17	14.60000 +0.04	14.79	14.53	14.79	101
21 Aug 17	14.56000 +0.12	14.56	14.26	14.26	6,210
18 Aug 17	14.44000 -0.16	14.85	14.31	14.85	4,044
17 Aug 17	14.59500 -0.18	14.76	14.45	14.59	3,050
16 Aug 17	14.77000 -0.07	14.95	14.70	14.95	1,649
15 Aug 17	14.84500 +0.19	14.98	14.59	14.75	2,313
14 Aug 17	14.66000 +0.35	14.66	14.28	14.31	5,626
11 Aug 17	14.31500 -0.02	14.49	13.37	14.09	21,300
10 Aug 17	14.33500 -0.15	14.34	14.31	14.31	1,074
09 Aug 17	14.49000 +0.05	14.50	14.30	14.33	7,369
08 Aug 17	14.43500 -0.10	14.60	14.34	14.51	5,444
07 Aug 17	14.54000 +0.01	14.70	14.30	14.55	11,997
04 Aug 17	14.53000 +0.05	14.59	14.31	14.40	1,442
03 Aug 17	14.48500 +0.05	14.70	14.29	14.70	5,518
02 Aug 17	14.43500 +0.56	14.70	13.70	13.70	14,463
01 Aug 17	13.88000 -0.52	14.48	13.85	14.40	7,209
31 Jul 17	14.40500 -0.49	14.80	14.40	14.80	6,018
28 Jul 17	14.90000 +0.00	14.99	14.83	14.84	680
27 Jul 17	14.90000 +0.03	15.07	14.85	14.85	1,613
26 Jul 17	14.87000 -0.03	14.90	14.85	14.85	3,297
25 Jul 17	14.90000 -0.13	15.23	14.90	15.23	3,232
24 Jul 17	15.03000 +0.19	15.76	14.89	14.99	3,489
21 Jul 17	14.84000 -0.02	15.06	14.66	14.80	1,660
20 Jul 17	14.86000 -0.39	15.10	14.68	15.10	8,783
19 Jul 17	15.25000 -0.11	15.56	15.25	15.30	1,708
18 Jul 17	15.36000 -0.64	15.86	15.20	15.86	9,942
17 Jul 17	15.99500 +0.23	16.79	15.94	16.00	4,585
14 Jul 17	15.76000 -0.05	16.00	15.70	15.77	5,394
13 Jul 17	15.80500 -0.32	15.90	15.76	15.90	3,579
12 Jul 17	16.12000 +0.00	16.92	15.98	16.38	25,179
11 Jul 17	16.12000 +0.90	16.48	15.14	15.99	25,976
10 Jul 17	15.22000 -0.01	15.50	15.10	15.50	7,847
07 Jul 17	15.23000 -0.27	15.77	15.14	15.51	5,568
06 Jul 17	15.50000 +0.19	15.59	15.31	15.31	1,130
05 Jul 17	15.30500 +0.34	15.49	15.00	15.00	4,203
04 Jul 17	14.96500 +0.57	15.00	14.87	15.00	2,779
03 Jul 17	14.39000 +0.74	14.50	14.20	14.50	7,714
30 Jun 17	13.65500 -1.35	14.94	13.65	14.94	15,758
29 Jun 17	15.00500 -0.13	15.01	15.00	15.00	1,947
28 Jun 17	15.13000 -0.19	15.30	15.00	15.00	7,368
27 Jun 17	15.32500 -0.07	15.77	15.32	15.75	3,954
26 Jun 17	15.40000 +0.09	15.73	15.28	15.28	2,545
23 Jun 17	15.31000 +0.18	15.32	15.01	15.24	3,404
22 Jun 17	15.13000 +0.28	15.35	14.78	15.04	8,790
21 Jun 17	14.84500 +0.27	14.96	14.60	14.95	3,342
20 Jun 17	14.58000 -0.29	15.49	14.58	14.83	10,912
19 Jun 17	14.87000 -0.40	15.40	14.52	15.11	12,020
16 Jun 17	15.27000 +0.11	15.49	15.16	15.19	5,299
15 Jun 17	15.16500 -0.28	15.55	15.16	15.40	13,660
14 Jun 17	15.44500 +0.76	15.50	15.05	15.05	10,748
13 Jun 17	14.69000 +1.34	14.85	13.32	13.32	16,872
12 Jun 17	13.35500 -1.50	14.85	13.22	14.80	24,207
09 Jun 17	14.85000 +0.06	15.07	13.75	14.32	26,589
08 Jun 17	14.79000 -1.80	16.59	14.62	16.59	44,965
07 Jun 17	16.59000 -0.31	17.25	15.81	17.25	19,051
06 Jun 17	16.90000 -0.10	17.60	16.75	17.05	20,590
02 Jun 17	17.00000 +0.44	17.30	16.55	16.55	19,362
01 Jun 17	16.55500 -0.06	16.78	16.52	16.75	8,847
31 May 17	16.61000 +0.85	16.80	16.07	16.07	18,715
30 May 17	15.76500 +0.19	16.00	15.33	15.74	11,430
29 May 17	15.58000 +0.33	16.79	15.35	15.45	24,436
26 May 17	15.25000 +0.25	15.30	14.81	15.19	18,890
25 May 17	15.00000 +0.04	15.10	14.77	14.80	7,455
24 May 17	14.96000 +0.14	15.09	14.50	14.50	37,859
23 May 17	14.82500 +1.47	15.00	13.47	13.47	16,600
22 May 17	13.35500 +0.30	13.50	13.23	13.23	8,510
19 May 17	13.05000 +0.06	13.05	13.05	13.05	4,243
18 May 17	12.99000 -0.11	13.10	12.81	13.00	3,999
17 May 17	13.09500 +0.24	13.25	12.90	13.25	7,612
16 May 17	12.85500 -0.15	13.40	12.85	13.40	13,470
15 May 17	13.00000 +0.50	13.31	12.56	12.81	14,440
12 May 17	12.50000 +0.13	12.60	12.25	12.25	3,868
11 May 17	12.37000 +0.27	12.37	12.10	12.26	6,011
10 May 17	12.10000 +0.00	12.30	12.06	12.20	4,903
09 May 17	12.10000 -0.05	12.14	12.01	12.14	12,285
08 May 17	12.15500 +0.05	12.50	11.95	12.27	21,549
05 May 17	12.10000 -0.64	12.71	12.02	12.71	23,184
04 May 17	12.74500 +0.85	12.77	12.01	12.01	50,722
03 May 17	11.89500 +0.10	11.90	11.64	11.80	9,084
02 May 17	11.80000 +0.44	11.90	11.58	11.58	16,239
28 Apr 17	11.36500 +0.07	11.47	11.26	11.40	8,009
27 Apr 17	11.29000 -0.11	11.65	11.29	11.50	18,053
26 Apr 17	11.39500 +0.04	11.45	11.10	11.45	8,276
25 Apr 17	11.36000 +0.51	11.60	10.84	10.88	41,543
24 Apr 17	10.85000 +0.10	10.85	10.85	10.85	10,483
21 Apr 17	10.75000 +0.10	10.99	10.65	10.65	13,562
20 Apr 17	10.65000 +0.05	10.74	10.55	10.60	9,747
19 Apr 17	10.59500 +0.19	10.60	10.30	10.30	16,583
18 Apr 17	10.41000 +0.18	10.49	10.24	10.24	4,436
13 Apr 17	10.22500 +0.11	10.23	10.10	10.18	7,442
12 Apr 17	10.12000 +0.01	10.20	10.11	10.19	3,361
11 Apr 17	10.11000 -0.09	10.19	10.06	10.19	1,051
10 Apr 17	10.19500 +0.13	10.19	10.05	10.06	2,815
07 Apr 17	10.06500 -0.13	10.19	9.98	9.98	1,289
06 Apr 17	10.19500 +0.02	10.23	10.02	10.10	4,681
05 Apr 17	10.17000 +0.15	10.25	10.15	10.15	4,903
04 Apr 17	10.02500 +0.07	10.02	9.98	10.00	4,526
03 Apr 17	9.95000 +0.16	10.00	9.80	9.80	11,754
31 Mar 17	9.78600 +0.19	9.79	9.60	9.60	1,929
30 Mar 17	9.59800 -0.30	9.90	9.60	9.90	4,802
29 Mar 17	9.89900 -0.01	9.94	9.80	9.94	4,649
28 Mar 17	9.90600 +0.11	9.91	9.80	9.80	2,670
27 Mar 17	9.79200 +0.26	9.92	9.53	9.53	14,696
24 Mar 17	9.53000 +0.07	9.60	9.46	9.52	11,948
23 Mar 17	9.46400 -0.07	9.55	9.46	9.55	11,680
22 Mar 17	9.53000 -0.05	9.60	9.50	9.57	10,221
21 Mar 17	9.57800 +0.08	9.75	9.47	9.50	27,935
20 Mar 17	9.50000 +0.00	9.63	9.42	9.50	14,197
17 Mar 17	9.50000 -0.36	9.96	9.50	9.92	13,296
16 Mar 17	9.86000 +0.02	9.87	9.82	9.86	1,980
14 Mar 17	9.84000 +0.09	9.84	9.80	9.80	1,980
13 Mar 17	9.75000 +0.22	9.80	9.70	9.70	4,394
10 Mar 17	9.53200 -0.02	9.78	9.53	9.68	3,518
09 Mar 17	9.55100 -0.10	9.75	9.55	9.75	5,781
08 Mar 17	9.65000 +0.15	9.65	9.22	9.50	5,343
07 Mar 17	9.50100 +0.00	9.60	9.40	9.50	3,918
06 Mar 17	9.50000 +0.10	9.50	9.40	9.48	3,027
03 Mar 17	9.39500 +0.40	9.40	9.05	9.05	9,272
02 Mar 17	8.99400 +0.09	8.99	8.99	8.99	386
01 Mar 17	8.90000 +0.05	8.90	8.90	8.90	17
28 Feb 17	8.84800 +0.07	8.90	8.85	8.90	1,012
27 Feb 17	8.77800 -0.12	8.78	8.78	8.78	738
24 Feb 17	8.90000 -0.10	8.99	8.73	8.99	2,972
23 Feb 17	8.99900 -0.02	9.00	8.88	8.90	8,533
22 Feb 17	9.02000 +0.00	9.02	9.01	9.02	550
21 Feb 17	9.02000 +0.02	9.03	8.99	8.99	4,355
20 Feb 17	8.99700 +0.00	9.00	8.89	8.89	13
17 Feb 17	9.00000 +0.00	9.00	8.91	8.91	1,665
16 Feb 17	9.00000 +0.01	9.00	9.00	9.00	750
15 Feb 17	8.99000 +0.07	8.99	8.99	8.99	534
14 Feb 17	8.91900 -0.08	9.00	8.87	9.00	2,187
13 Feb 17	8.99500 +0.00	9.00	8.81	8.81	2,811
10 Feb 17	8.99400 +0.13	9.00	8.99	9.00	61
09 Feb 17	8.86100 +0.00	8.98	8.81	8.81	820
08 Feb 17	8.86100 -0.14	8.92	8.84	8.92	494
07 Feb 17	8.99800 +0.02	9.01	8.97	8.99	4,750
06 Feb 17	8.98100 -0.09	8.99	8.70	8.85	4,344
03 Feb 17	9.07000 +0.07	9.07	8.98	8.98	2,359
02 Feb 17	8.99900 +0.10	9.02	8.90	9.00	6,192
01 Feb 17	8.90000 -0.07	9.00	8.90	9.00	399
31 Jan 17	8.97400 -0.13	9.10	8.97	9.10	1,978
30 Jan 17	9.09900 -0.05	9.26	8.90	9.09	11,509
27 Jan 17	9.15000 +0.05	9.15	9.01	9.10	2,483
26 Jan 17	9.10000 +0.05	9.10	9.00	9.00	8,796
25 Jan 17	9.05000 -0.04	9.09	9.00	9.09	5,154
24 Jan 17	9.08800 +0.04	9.10	9.09	9.10	1,625
23 Jan 17	9.05000 -0.03	9.16	9.01	9.09	12,951
20 Jan 17	9.08000 -0.02	9.10	9.08	9.10	3,062
19 Jan 17	9.09800 +0.10	9.10	8.89	9.05	5,087
18 Jan 17	9.00000 +0.25	9.25	8.75	8.75	25,763
17 Jan 17	8.74900 +0.00	8.75	8.75	8.75	1,500
16 Jan 17	8.74800 +0.26	8.75	8.49	8.55	8,930
13 Jan 17	8.49000 -0.06	8.50	8.49	8.50	3,000
12 Jan 17	8.55000 +0.09	8.75	8.55	8.55	7,237
11 Jan 17	8.45900 +0.18	8.52	8.28	8.28	13,009
10 Jan 17	8.27500 +0.17	8.27	8.27	8.27	1,784
09 Jan 17	8.10500 -0.14	8.30	8.10	8.20	2,767
06 Jan 17	8.24900 -0.05	8.30	8.25	8.30	1,605
05 Jan 17	8.29700 +0.19	8.30	8.30	8.30	1,280
04 Jan 17	8.10500 -0.18	8.27	8.10	8.27	4,418
03 Jan 17	8.28900 +0.15	8.29	8.29	8.29	58
02 Jan 17	8.14100 -0.06	8.14	8.14	8.14	550
30 Dec 16	8.19800 +0.05	8.26	8.15	8.26	4,555
29 Dec 16	8.14900 +0.03	8.20	8.10	8.20	2,470
28 Dec 16	8.12100 +0.02	8.13	8.12	8.13	3,200
27 Dec 16	8.10000 -0.13	8.12	8.10	8.12	1,106
23 Dec 16	8.23000 -0.01	8.23	8.23	8.23	800
22 Dec 16	8.23900 +0.09	8.25	8.11	8.25	1,672
21 Dec 16	8.15000 -0.16	8.15	8.15	8.15	120
20 Dec 16	8.31000 +0.05	8.40	8.20	8.40	3,581
19 Dec 16	8.25800 -0.16	8.26	8.17	8.17	489
16 Dec 16	8.42000 +0.02	8.42	8.42	8.42	924
15 Dec 16	8.40100 +0.01	8.40	8.21	8.21	7,201
14 Dec 16	8.39000 +0.04	8.50	8.21	8.50	7,113
13 Dec 16	8.35400 -0.05	8.50	8.25	8.45	7,960
12 Dec 16	8.40300 +0.40	8.42	7.99	7.99	18,987
09 Dec 16	7.99800 -0.08	8.12	7.90	8.03	3,086
08 Dec 16	8.08000 -0.02	8.08	8.08	8.08	3,300
07 Dec 16	8.10000 +0.17	8.10	8.00	8.00	1,686
06 Dec 16	7.92700 +0.03	8.00	7.88	8.00	2,862
05 Dec 16	7.90000 +0.10	8.01	7.80	7.85	1,553
02 Dec 16	7.80000 -0.09	7.80	7.80	7.80	365
01 Dec 16	7.89000 -0.03	7.89	7.81	7.81	1,772
30 Nov 16	7.92000 -0.09	7.97	7.90	7.97	3,181
28 Nov 16	8.01100 -0.19	8.05	8.01	8.05	1,500
25 Nov 16	8.20000 +0.05	8.35	8.16	8.30	8,367
24 Nov 16	8.14900 +0.13	8.15	8.13	8.14	2,669
23 Nov 16	8.01800 -0.04	8.15	8.00	8.15	1,674
22 Nov 16	8.05900 +0.07	8.06	7.86	7.86	1,920
21 Nov 16	7.99000 -0.10	7.99	7.82	7.82	2,281
18 Nov 16	8.09000 +0.24	8.10	7.80	7.80	3,800
17 Nov 16	7.85100 -0.25	7.85	7.85	7.85	100
16 Nov 16	8.10000 -0.05	8.10	8.09	8.09	2,153
15 Nov 16	8.15000 -0.05	8.15	8.10	8.10	1,300
14 Nov 16	8.20000 +0.20	8.26	7.90	7.90	9,776
11 Nov 16	8.00000 +0.14	8.00	7.95	7.95	6,411
10 Nov 16	7.86300 +0.31	7.88	7.81	7.81	3,373
09 Nov 16	7.55100 -0.16	7.55	7.39	7.39	5,629
08 Nov 16	7.71400 -0.19	7.90	7.71	7.90	223
07 Nov 16	7.90000 +0.09	7.90	7.88	7.88	3,020
04 Nov 16	7.81000 -0.02	8.00	7.68	7.83	10,775
03 Nov 16	7.83400 -0.17	7.83	7.63	7.83	2,518
02 Nov 16	8.00000 +0.00	8.00	8.00	8.00	125
01 Nov 16	8.00000 -0.10	8.09	8.00	8.09	1,120
31 Oct 16	8.09900 +0.17	8.10	7.99	7.99	2,809
28 Oct 16	7.92700 -0.14	8.10	7.89	8.10	403
27 Oct 16	8.06700 -0.03	8.07	7.89	7.96	6,708
26 Oct 16	8.10000 +0.00	8.10	8.00	8.00	1,982
25 Oct 16	8.10000 +0.02	8.10	8.08	8.08	2,276
24 Oct 16	8.08000 +0.08	8.10	8.06	8.07	2,445
21 Oct 16	8.00000 -0.10	8.02	7.96	8.00	3,997
20 Oct 16	8.09700 +0.02	8.15	8.01	8.15	3,398
19 Oct 16	8.07300 -0.06	8.15	8.01	8.13	3,016
18 Oct 16	8.13000 -0.02	8.15	8.13	8.15	382
17 Oct 16	8.14500 -0.02	8.15	7.99	8.15	2,089
14 Oct 16	8.16100 +0.36	8.16	7.90	7.90	6,783
13 Oct 16	7.80200 -0.54	8.30	7.60	8.30	27,478
12 Oct 16	8.34000 -0.01	8.35	8.21	8.34	8,571
11 Oct 16	8.35000 -0.10	8.43	8.35	8.36	632
10 Oct 16	8.45000 +0.03	8.45	8.28	8.40	17,378
07 Oct 16	8.42000 +0.26	8.43	8.17	8.17	18,762
06 Oct 16	8.16000 +0.34	8.17	7.84	7.84	18,254
05 Oct 16	7.81900 +0.34	7.99	7.50	7.50	15,565
04 Oct 16	7.47400 +0.31	7.47	7.30	7.30	8,453
30 Sep 16	7.16100 -0.06	7.16	7.16	7.16	460
29 Sep 16	7.22000 +0.02	7.22	7.20	7.20	2,161
28 Sep 16	7.19700 +0.09	7.22	7.15	7.15	1,498
27 Sep 16	7.10500 -0.18	7.22	7.11	7.22	3,111
26 Sep 16	7.28000 -0.02	7.40	7.19	7.19	3,621
23 Sep 16	7.30300 +0.10	7.32	7.22	7.31	8,301
22 Sep 16	7.20000 +0.00	7.40	7.20	7.25	14,981
21 Sep 16	7.19900 +0.19	7.25	7.05	7.05	16,006
20 Sep 16	7.01000 +0.31	7.15	6.70	6.70	30,137
19 Sep 16	6.70000 +0.10	6.70	6.58	6.69	59,426
16 Sep 16	6.60000 -0.09	6.60	6.60	6.60	700
15 Sep 16	6.68700 -0.01	6.70	6.56	6.70	27,727
14 Sep 16	6.69900 +0.15	6.70	6.60	6.67	9,475
13 Sep 16	6.55000 +0.00	6.55	6.55	6.55	2,828
12 Sep 16	6.55100 +0.12	6.61	6.55	6.61	5,283
09 Sep 16	6.43200 -0.17	6.43	6.43	6.43	200
07 Sep 16	6.59900 +0.04	6.60	6.45	6.50	1,899
06 Sep 16	6.56000 +0.06	6.61	6.56	6.61	11,595
05 Sep 16	6.50000 +0.03	6.55	6.43	6.43	7,828
02 Sep 16	6.46800 -0.07	6.48	6.47	6.48	1,183
01 Sep 16	6.54000 -0.06	6.65	6.53	6.59	3,391
31 Aug 16	6.60000 +0.00	6.60	6.60	6.60	782
30 Aug 16	6.60000 -0.09	6.60	6.60	6.60	2,654
29 Aug 16	6.69000 +0.20	6.69	6.69	6.69	75
25 Aug 16	6.49100 -0.13	6.62	6.49	6.62	497
24 Aug 16	6.61900 +0.06	6.62	6.51	6.51	1,851
23 Aug 16	6.56000 +0.05	6.56	6.56	6.56	600
22 Aug 16	6.51000 -0.17	6.53	6.51	6.53	5,184
19 Aug 16	6.68000 +0.03	6.68	6.68	6.68	991
18 Aug 16	6.65000 -0.03	6.68	6.55	6.68	2,391
17 Aug 16	6.68000 +0.06	6.68	6.51	6.51	2,226
16 Aug 16	6.62000 -0.04	6.70	6.62	6.70	1,757
15 Aug 16	6.66200 +0.11	6.66	6.55	6.55	4,918
12 Aug 16	6.55000 +0.06	6.55	6.55	6.55	1,454
11 Aug 16	6.48900 -0.06	6.60	6.47	6.47	3,335
10 Aug 16	6.55000 +0.08	6.58	6.55	6.58	1,615
09 Aug 16	6.47000 -0.22	6.47	6.47	6.47	2,000
08 Aug 16	6.69000 +0.11	6.75	6.69	6.69	6,681
05 Aug 16	6.58400 +0.03	6.58	6.58	6.58	2,224
04 Aug 16	6.55000 -0.10	6.55	6.55	6.55	3,033
02 Aug 16	6.64800 +0.04	6.65	6.55	6.55	1,824
01 Aug 16	6.61000 -0.07	6.70	6.51	6.52	17,482
29 Jul 16	6.68000 +0.05	6.68	6.62	6.62	3,477
28 Jul 16	6.63000 +0.03	6.69	6.63	6.69	3,642
27 Jul 16	6.60100 +0.02	6.60	6.55	6.58	4,703
26 Jul 16	6.58000 +0.16	6.58	6.54	6.54	10,269
25 Jul 16	6.42000 -0.03	6.56	6.42	6.42	8,296
22 Jul 16	6.45000 +0.00	6.45	6.45	6.45	811
21 Jul 16	6.45000 -0.14	6.45	6.45	6.45	3,174
20 Jul 16	6.58900 +0.00	6.59	6.59	6.59	50
19 Jul 16	6.58900 +0.17	6.59	6.59	6.59	2,091
18 Jul 16	6.42000 +0.20	6.55	6.42	6.42	5,105
15 Jul 16	6.22000 +0.00	6.22	6.22	6.22	3,049
14 Jul 16	6.22400 -0.03	6.40	6.22	6.25	6,012
13 Jul 16	6.25000 +0.19	6.50	6.20	6.20	16,942
12 Jul 16	6.06300 +0.01	6.06	5.98	5.98	667
11 Jul 16	6.05400 +0.04	6.05	5.99	6.01	9,740
08 Jul 16	6.01500 +0.00	6.01	6.01	6.01	1,772
07 Jul 16	6.01500 -0.18	6.01	6.01	6.01	500
05 Jul 16	6.19900 +0.09	6.20	6.10	6.10	800
04 Jul 16	6.11000 +0.07	6.11	6.10	6.10	2,340
01 Jul 16	6.04000 +0.04	7.00	6.00	6.01	3,100
29 Jun 16	5.99900 -0.18	6.25	6.00	6.04	500
28 Jun 16	6.17900 +0.18	6.18	6.00	6.00	3,626
27 Jun 16	6.00000 +0.03	6.00	6.00	6.00	6,411
24 Jun 16	5.97000 -0.23	6.10	5.43	5.67	19,956
23 Jun 16	6.20000 -0.04	6.25	6.20	6.25	1,845
22 Jun 16	6.24000 -0.01	6.25	6.24	6.25	3,757
21 Jun 16	6.25000 +0.10	6.25	6.09	6.15	18,321
20 Jun 16	6.15000 +0.10	6.15	6.05	6.05	2,536
17 Jun 16	6.05000 +0.05	6.05	6.05	6.05	1,000
16 Jun 16	6.00000 -0.10	6.10	6.00	6.10	2,461
15 Jun 16	6.09800 +0.00	6.10	6.00	6.00	3,100
14 Jun 16	6.10100 -0.12	6.20	6.01	6.20	6,627
13 Jun 16	6.22300 -0.16	6.22	6.05	6.07	3,575
10 Jun 16	6.38800 -0.11	6.50	6.39	6.50	5,215
09 Jun 16	6.50000 +0.00	6.50	6.50	6.50	1,635
08 Jun 16	6.50200 +0.09	6.50	6.41	6.41	1,735
06 Jun 16	6.41000 +0.00	6.41	6.40	6.41	2,220
03 Jun 16	6.41000 +0.06	6.41	6.40	6.40	424
02 Jun 16	6.35100 -0.05	6.40	6.35	6.40	2,272
01 Jun 16	6.40000 -0.01	6.40	6.35	6.35	168
31 May 16	6.41000 -0.08	6.41	6.40	6.40	1,013
30 May 16	6.48700 +0.03	6.55	6.28	6.55	14,170
27 May 16	6.45400 -0.10	6.45	6.36	6.36	80
26 May 16	6.55000 +0.06	6.55	6.49	6.49	638
25 May 16	6.49200 +0.09	6.50	6.49	6.50	7,546
24 May 16	6.40000 +0.00	6.40	6.26	6.26	1,343
23 May 16	6.40000 -0.10	6.45	6.27	6.36	3,646
20 May 16	6.49800 +0.10	6.50	6.49	6.49	8,509
19 May 16	6.40000 -0.07	6.40	6.40	6.40	380
18 May 16	6.47400 +0.12	6.47	6.40	6.41	1,100
17 May 16	6.35000 +0.00	6.50	6.35	6.50	6,150
13 May 16	6.35000 +0.00	6.35	6.35	6.35	5,754
12 May 16	6.35200 +0.05	6.50	6.25	6.25	15,646
11 May 16	6.30000 -0.10	6.51	6.30	6.49	17,970
10 May 16	6.40000 +0.29	6.50	6.22	6.22	23,086
09 May 16	6.11000 -0.09	6.23	6.01	6.01	3,528
06 May 16	6.20000 +0.10	6.22	6.20	6.22	1,579
04 May 16	6.10100 +0.05	6.30	6.10	6.13	9,150
03 May 16	6.05000 -0.05	6.10	6.00	6.00	6,632
02 May 16	6.09900 +0.10	6.10	6.10	6.10	2,000
29 Apr 16	6.00100 -0.10	6.10	6.00	6.05	3,600
28 Apr 16	6.10000 +0.00	6.10	6.06	6.10	640
26 Apr 16	6.10100 -0.10	6.24	6.10	6.24	4,030
25 Apr 16	6.19900 +0.10	6.22	6.20	6.22	574
22 Apr 16	6.10200 -0.05	6.10	6.10	6.10	200
21 Apr 16	6.15100 -0.05	6.24	6.15	6.24	4,420
20 Apr 16	6.20000 -0.05	6.40	6.20	6.40	758
19 Apr 16	6.24900 -0.05	6.30	6.12	6.30	13,454
18 Apr 16	6.30000 +0.00	6.30	6.30	6.30	200
15 Apr 16	6.29600 +0.10	6.30	6.20	6.20	6,000
14 Apr 16	6.20000 -0.10	6.28	6.20	6.25	6,088
13 Apr 16	6.29800 -0.04	6.39	6.22	6.39	5,526
12 Apr 16	6.33300 -0.08	6.38	6.16	6.33	6,221
11 Apr 16	6.41700 +0.13	6.43	6.42	6.43	1,520
08 Apr 16	6.29100 +0.09	6.50	6.25	6.25	23,315
07 Apr 16	6.20100 -0.08	6.20	6.11	6.16	2,749
06 Apr 16	6.27900 +0.08	6.28	6.20	6.20	1,400
05 Apr 16	6.20000 +0.00	6.21	6.10	6.20	11,135
04 Apr 16	6.20000 -0.01	6.28	6.10	6.20	2,982
01 Apr 16	6.21000 +0.01	6.22	6.21	6.22	2,700
31 Mar 16	6.20000 +0.00	6.20	6.20	6.20	1,177
30 Mar 16	6.20000 +0.04	6.20	6.19	6.19	2,000
29 Mar 16	6.15500 +0.04	6.25	5.98	6.25	1,760
24 Mar 16	6.12000 -0.06	6.25	6.12	6.25	1,710
23 Mar 16	6.18000 +0.08	6.25	6.15	6.18	4,960
22 Mar 16	6.10000 +0.05	6.10	5.92	6.00	8,100
21 Mar 16	6.04900 +0.15	6.05	6.05	6.05	58
18 Mar 16	5.90100 +0.00	5.90	5.90	5.90	1,000
17 Mar 16	5.90000 -0.02	5.92	5.90	5.92	3,182
16 Mar 16	5.92400 -0.05	6.01	5.90	5.90	11,575
15 Mar 16	5.97400 +0.37	5.97	5.80	5.80	9,826
14 Mar 16	5.60000 -0.22	5.70	5.60	5.70	1,400
11 Mar 16	5.82100 +0.27	5.82	5.77	5.77	2,000
09 Mar 16	5.55000 -0.15	5.70	5.55	5.67	5,115
08 Mar 16	5.70000 +0.00	5.70	5.70	5.70	1,000
07 Mar 16	5.70000 +0.05	5.70	5.67	5.67	4,000
04 Mar 16	5.65300 +0.05	5.65	5.65	5.65	7,151
03 Mar 16	5.60000 -0.10	5.60	5.50	5.55	3,270
02 Mar 16	5.70000 -0.05	5.70	5.54	5.54	7,672
01 Mar 16	5.74600 +0.02	5.75	5.58	5.61	1,274
29 Feb 16	5.72300 +0.18	5.72	5.55	5.55	1,020
25 Feb 16	5.54000 -0.21	5.54	5.54	5.54	780
23 Feb 16	5.74900 -0.02	5.75	5.70	5.70	2,447
22 Feb 16	5.77000 -0.05	5.87	5.77	5.83	1,391
19 Feb 16	5.82300 +0.01	5.82	5.59	5.60	4,357
18 Feb 16	5.81000 +0.04	5.81	5.81	5.81	1,402
17 Feb 16	5.77300 +0.22	5.77	5.44	5.44	11,602
16 Feb 16	5.55000 +0.00	5.55	5.50	5.50	3,484
15 Feb 16	5.55000 +0.15	5.55	5.50	5.50	3,608
12 Feb 16	5.40000 -0.01	5.41	5.37	5.41	3,511
11 Feb 16	5.41200 -0.09	5.50	5.40	5.49	15,686
10 Feb 16	5.50000 +0.00	5.50	5.30	5.30	6,322
09 Feb 16	5.50000 +0.10	5.50	5.00	5.35	37,373
08 Feb 16	5.40000 -0.20	5.60	5.21	5.60	14,250
05 Feb 16	5.60000 +0.00	5.60	5.60	5.60	1,820
04 Feb 16	5.60000 +0.00	5.60	5.60	5.60	1,980
03 Feb 16	5.60000 -0.10	5.60	5.60	5.60	1,000
02 Feb 16	5.70000 +0.00	5.70	5.70	5.70	3,463
01 Feb 16	5.70000 +0.00	5.70	5.70	5.70	4,109
29 Jan 16	5.70000 +0.00	5.70	5.66	5.70	6,099
28 Jan 16	5.70000 +0.00	5.80	5.70	5.80	4,445
27 Jan 16	5.70000 +0.20	5.70	5.60	5.60	7,331
26 Jan 16	5.50000 +0.00	5.50	5.50	5.50	2,000
25 Jan 16	5.50000 +0.00	5.50	5.50	5.50	3,821
22 Jan 16	5.50000 +0.10	5.50	5.40	5.40	4,700
21 Jan 16	5.40000 +0.15	5.40	5.16	5.20	7,152
20 Jan 16	5.25400 -0.25	5.40	5.06	5.20	23,353
19 Jan 16	5.50000 +0.10	5.50	5.50	5.50	3,000
18 Jan 16	5.40000 +0.00	5.40	5.27	5.38	13,911
15 Jan 16	5.40000 +0.00	5.55	5.39	5.39	10,195
14 Jan 16	5.40000 -0.29	5.55	5.01	5.55	17,037
13 Jan 16	5.68900 +0.19	5.70	5.60	5.68	18,908
12 Jan 16	5.50000 -0.20	5.58	5.50	5.50	10,587
08 Jan 16	5.70000 +0.17	5.70	5.50	5.50	13,133
07 Jan 16	5.52800 -0.14	5.59	5.40	5.50	17,463
06 Jan 16	5.66900 -0.08	5.67	5.50	5.51	1,905
05 Jan 16	5.75200 +0.13	5.75	5.51	5.61	7,484
04 Jan 16	5.62500 -0.19	5.80	5.60	5.60	3,499
30 Dec 15	5.81300 -0.04	5.85	5.60	5.85	21,149
29 Dec 15	5.84900 -0.05	5.90	5.75	5.78	9,988
28 Dec 15	5.89900 -0.06	5.96	5.77	5.81	7,571
23 Dec 15	5.95900 -0.01	5.96	5.80	5.90	5,302
22 Dec 15	5.96900 +0.17	5.97	5.90	5.90	6,171
21 Dec 15	5.80000 -0.05	5.85	5.80	5.80	5,386
18 Dec 15	5.85000 +0.00	5.85	5.80	5.80	5,359
17 Dec 15	5.85100 -0.05	5.97	5.82	5.97	1,550
16 Dec 15	5.90000 +0.00	5.90	5.90	5.90	8,677
14 Dec 15	5.90000 -0.06	5.93	5.72	5.72	8,204
11 Dec 15	5.95900 -0.01	5.96	5.85	5.88	4,364
10 Dec 15	5.97000 +0.02	5.99	5.85	5.85	3,947
09 Dec 15	5.95000 +0.05	6.00	5.47	5.85	36,436
08 Dec 15	5.90300 -0.37	6.30	5.83	6.30	11,485
07 Dec 15	6.27700 +0.20	6.30	6.00	6.12	23,955
04 Dec 15	6.07300 +0.12	6.07	5.95	5.95	2,654
03 Dec 15	5.95000 -0.12	6.00	5.70	5.85	19,489
02 Dec 15	6.07200 +0.03	6.07	5.79	6.06	24,120
01 Dec 15	6.04000 -0.05	6.12	6.01	6.12	9,268
30 Nov 15	6.09000 +0.00	6.14	6.07	6.10	10,988
27 Nov 15	6.09500 -0.01	6.21	6.09	6.20	5,022
26 Nov 15	6.10000 -0.15	6.21	6.10	6.10	5,194
25 Nov 15	6.25000 +0.00	6.35	6.12	6.35	18,883
24 Nov 15	6.24900 +0.16	6.39	6.16	6.25	11,983
23 Nov 15	6.09200 +0.30	6.20	5.81	5.82	33,982
20 Nov 15	5.79000 +0.04	5.84	5.65	5.80	6,895
19 Nov 15	5.75000 -0.04	5.79	5.70	5.79	17,999
18 Nov 15	5.79000 +0.19	5.79	5.50	5.50	20,443
17 Nov 15	5.60000 +0.00	5.68	5.57	5.68	33,450
16 Nov 15	5.60000 -0.12	5.75	5.60	5.69	25,194
13 Nov 15	5.72000 -0.07	5.79	5.60	5.79	33,472
12 Nov 15	5.78900 +0.14	5.84	5.69	5.69	39,805
11 Nov 15	5.65000 +0.13	5.70	5.58	5.58	30,440
10 Nov 15	5.52000 -0.11	5.60	5.35	5.60	39,188
09 Nov 15	5.62700 +0.38	5.70	5.47	5.68	81,870
06 Nov 15	5.25000 -0.05	5.40	5.11	5.35	26,319
05 Nov 15	5.30000 +0.09	5.65	5.19	5.35	26,266
04 Nov 15	5.20700 +0.06	5.34	5.11	5.19	58,452
03 Nov 15	5.14800 +0.24	5.18	4.98	4.98	34,769
02 Nov 15	4.91100 -0.04	4.91	4.91	4.91	4,011
30 Oct 15	4.95000 -0.20	5.40	4.81	5.14	32,956
29 Oct 15	5.15000 +0.00	5.15	5.03	5.13	8,964
28 Oct 15	5.15000 +0.15	5.15	4.91	4.91	21,558
27 Oct 15	5.00000 +0.00	5.11	5.00	5.00	10,179
26 Oct 15	5.00000 +0.02	5.00	4.95	4.95	1,000
23 Oct 15	4.97800 +0.11	5.20	4.95	4.95	52,143
22 Oct 15	4.87000 +0.22	4.87	4.65	4.66	13,428
21 Oct 15	4.65100 -0.10	4.79	4.65	4.79	4,050
20 Oct 15	4.75000 +0.04	4.77	4.75	4.77	2,668
19 Oct 15	4.71000 -0.09	4.71	4.71	4.71	4,400
16 Oct 15	4.79900 +0.05	4.80	4.60	4.71	6,539
15 Oct 15	4.74900 +0.05	4.75	4.75	4.75	1,000
14 Oct 15	4.70000 -0.09	4.70	4.64	4.64	10
13 Oct 15	4.79400 +0.11	4.80	4.64	4.73	16,445
12 Oct 15	4.68000 -0.02	4.70	4.68	4.70	1,600
09 Oct 15	4.70000 -0.09	4.72	4.68	4.68	2,528
08 Oct 15	4.79000 -0.11	4.80	4.70	4.70	13,801
07 Oct 15	4.89500 +0.20	4.89	4.66	4.70	6,440
06 Oct 15	4.69900 +0.01	4.70	4.70	4.70	1,279
05 Oct 15	4.69000 +0.24	4.70	4.50	4.51	49,816
02 Oct 15	4.45200 +0.03	4.45	4.35	4.35	1,100
01 Oct 15	4.41800 +0.17	4.48	4.40	4.40	4,875
30 Sep 15	4.24400 -0.15	4.40	4.24	4.39	2,041
29 Sep 15	4.39000 +0.13	4.39	4.39	4.39	900
28 Sep 15	4.26000 -0.13	4.39	4.26	4.27	4,524
25 Sep 15	4.39000 +0.12	4.40	4.30	4.30	4,657
24 Sep 15	4.27000 -0.03	4.28	4.26	4.26	3,509
23 Sep 15	4.30000 +0.00	4.34	4.30	4.34	7,616
22 Sep 15	4.30000 -0.13	4.40	4.30	4.40	2,025
21 Sep 15	4.43000 +0.03	4.43	4.43	4.43	35
18 Sep 15	4.39900 +0.08	4.40	4.30	4.32	6,267
17 Sep 15	4.31900 +0.00	4.32	4.25	4.25	250
16 Sep 15	4.32000 -0.04	4.33	4.32	4.33	709
15 Sep 15	4.35900 +0.06	4.36	4.36	4.36	370
14 Sep 15	4.30000 -0.05	4.38	4.26	4.38	4,910
11 Sep 15	4.35000 +0.00	4.35	4.35	4.35	5,783
10 Sep 15	4.34900 +0.00	4.35	4.35	4.35	1,575
09 Sep 15	4.34800 +0.05	4.35	4.35	4.35	940
08 Sep 15	4.29800 -0.08	4.30	4.30	4.30	1,455
07 Sep 15	4.37900 -0.02	4.38	4.38	4.38	100
04 Sep 15	4.39900 +0.00	4.40	4.30	4.30	5,065
03 Sep 15	4.40000 +0.00	4.40	4.30	4.40	5,204
02 Sep 15	4.40100 -0.02	4.45	4.40	4.45	4,700
01 Sep 15	4.42000 -0.01	4.42	4.30	4.40	3,940
31 Aug 15	4.43400 +0.10	4.43	4.30	4.39	10,231
28 Aug 15	4.33200 +0.17	4.47	4.16	4.16	22,919
27 Aug 15	4.15800 -0.01	4.16	4.00	4.00	5,829
25 Aug 15	4.16700 +0.12	4.17	3.91	3.91	4,783
24 Aug 15	4.05000 -0.30	4.35	3.55	4.35	33,864
21 Aug 15	4.34900 -0.03	4.37	4.25	4.31	4,538
20 Aug 15	4.37700 +0.00	4.38	4.30	4.31	3,505
19 Aug 15	4.38000 -0.02	4.38	4.30	4.32	12,913
18 Aug 15	4.40000 +0.00	4.41	4.32	4.41	11,140
17 Aug 15	4.40100 +0.00	4.42	4.40	4.40	504
14 Aug 15	4.40500 -0.07	4.41	4.41	4.41	1,241
13 Aug 15	4.47500 +0.01	4.55	4.41	4.47	3,510
12 Aug 15	4.46900 -0.08	4.47	4.32	4.43	7,903
11 Aug 15	4.54900 -0.01	4.55	4.43	4.55	5,710
10 Aug 15	4.56100 -0.09	4.60	4.40	4.50	15,692
07 Aug 15	4.65000 -0.05	4.65	4.55	4.55	828
06 Aug 15	4.69800 +0.17	4.70	4.46	4.53	7,044
05 Aug 15	4.53000 +0.00	4.53	4.53	4.53	958
04 Aug 15	4.53000 +0.03	4.53	4.35	4.40	6,000
31 Jul 15	4.49900 +0.01	4.50	4.34	4.50	1,060
30 Jul 15	4.49000 +0.00	4.53	4.49	4.50	3,927
29 Jul 15	4.49000 +0.06	4.50	4.40	4.50	5,886
28 Jul 15	4.43300 +0.03	4.53	4.33	4.53	3,120
27 Jul 15	4.40000 -0.15	4.50	4.40	4.50	5,746
24 Jul 15	4.55000 +0.02	4.60	4.38	4.53	15,437
23 Jul 15	4.53000 -0.03	4.70	4.45	4.65	27,408
22 Jul 15	4.56000 +0.67	4.74	3.94	3.94	93,438
21 Jul 15	3.89000 -0.05	3.94	3.89	3.94	2,255
20 Jul 15	3.94000 -0.02	4.04	3.94	3.96	5,541
17 Jul 15	3.96000 +0.06	3.96	3.90	3.90	3,609
16 Jul 15	3.90000 +0.09	3.90	3.89	3.89	5,697
15 Jul 15	3.81300 -0.04	3.90	3.80	3.85	2,358
14 Jul 15	3.85000 +0.00	3.85	3.84	3.84	2,752
13 Jul 15	3.84900 +0.15	3.85	3.85	3.85	8
10 Jul 15	3.70000 -0.17	3.85	3.64	3.65	4,464
08 Jul 15	3.87100 +0.13	3.87	3.62	3.62	11,786
07 Jul 15	3.73900 +0.04	3.74	3.74	3.74	1,310
03 Jul 15	3.70000 -0.20	3.81	3.68	3.81	4,964
02 Jul 15	3.90000 -0.04	3.94	3.90	3.94	8
01 Jul 15	3.94000 +0.15	3.95	3.94	3.95	1,210
30 Jun 15	3.78500 -0.01	3.84	3.79	3.80	4,265
29 Jun 15	3.79900 +0.05	3.80	3.67	3.67	2,010
26 Jun 15	3.75000 +0.00	3.75	3.75	3.75	2,000
25 Jun 15	3.75400 -0.02	3.75	3.75	3.75	818
24 Jun 15	3.77000 +0.04	3.87	3.77	3.87	2,400
23 Jun 15	3.73400 +0.13	3.73	3.65	3.65	5,698
22 Jun 15	3.60000 -0.06	3.60	3.60	3.60	16,000
19 Jun 15	3.65600 +0.02	3.66	3.51	3.54	5,703
18 Jun 15	3.64000 +0.11	3.64	3.64	3.64	10
17 Jun 15	3.53500 -0.03	3.60	3.54	3.58	7,271
16 Jun 15	3.56900 +0.06	3.57	3.57	3.57	10
15 Jun 15	3.51000 -0.14	3.60	3.51	3.60	4,293
11 Jun 15	3.64900 +0.05	3.65	3.50	3.50	160
10 Jun 15	3.59900 +0.10	3.60	3.45	3.45	874
08 Jun 15	3.50000 -0.20	3.65	3.50	3.65	18,825
05 Jun 15	3.69900 +0.11	3.70	3.47	3.47	6,036
04 Jun 15	3.59000 +0.00	3.59	3.59	3.59	20,000
03 Jun 15	3.59000 +0.04	3.59	3.59	3.59	3,218
02 Jun 15	3.55000 -0.04	3.55	3.55	3.55	1,198
01 Jun 15	3.59000 +0.00	3.71	3.55	3.71	13,345
29 May 15	3.59000 -0.03	3.59	3.58	3.58	2,210
28 May 15	3.62000 +0.03	3.74	3.45	3.59	34,296
27 May 15	3.59000 +0.00	3.59	3.47	3.59	19,486
22 May 15	3.59000 +0.00	3.59	3.50	3.51	7,829
21 May 15	3.59000 -0.16	3.63	3.52	3.63	8,739
20 May 15	3.74800 -0.02	3.75	3.62	3.75	3,402
19 May 15	3.77000 +0.07	3.95	3.70	3.70	4,262
18 May 15	3.69800 +0.46	3.71	3.37	3.37	78,096
15 May 15	3.24100 -0.06	3.24	3.24	3.24	150
13 May 15	3.30000 +0.05	3.30	3.30	3.30	15,000
08 May 15	3.25000 +0.10	3.25	3.25	3.25	500
06 May 15	3.15000 -0.08	3.30	3.13	3.23	2,258
05 May 15	3.23000 -0.04	3.30	3.23	3.30	1,600
30 Apr 15	3.27100 +0.07	3.27	3.12	3.12	700
29 Apr 15	3.20000 +0.05	3.20	3.16	3.16	3,052
28 Apr 15	3.15300 -0.10	3.27	3.15	3.20	460
27 Apr 15	3.25000 +0.14	3.25	3.25	3.25	1,126
24 Apr 15	3.11100 -0.07	3.27	3.11	3.11	2,423
23 Apr 15	3.18000 -0.13	3.21	3.18	3.21	5,950
21 Apr 15	3.30500 -0.03	3.38	3.21	3.33	6,874
20 Apr 15	3.34000 -0.02	3.34	3.34	3.34	1,400
17 Apr 15	3.36000 -0.06	3.36	3.36	3.36	3,000
16 Apr 15	3.41700 +0.05	3.43	3.42	3.43	4,000
15 Apr 15	3.37100 -0.02	3.37	3.25	3.25	1,405
14 Apr 15	3.39400 +0.14	3.39	3.39	3.39	20
13 Apr 15	3.25100 -0.15	3.25	3.25	3.25	2,300
10 Apr 15	3.40000 -0.04	3.40	3.33	3.33	3,826
09 Apr 15	3.43600 +0.03	3.44	3.27	3.41	10,808
08 Apr 15	3.41000 +0.06	3.41	3.37	3.37	10,302
07 Apr 15	3.35200 -0.01	3.40	3.35	3.40	9,500
02 Apr 15	3.36000 -0.05	3.36	3.36	3.36	3,000
01 Apr 15	3.41000 +0.11	3.41	3.20	3.25	7,010
31 Mar 15	3.30000 +0.00	3.31	3.30	3.31	4,450
30 Mar 15	3.30100 -0.05	3.30	3.30	3.30	110
27 Mar 15	3.35500 -0.14	3.36	3.35	3.35	13,664
26 Mar 15	3.49900 +0.40	3.50	3.17	3.17	22,155
25 Mar 15	3.10000 -0.04	3.10	3.00	3.01	46,996
24 Mar 15	3.14000 -0.41	3.50	3.03	3.50	51,398
23 Mar 15	3.55100 -0.04	3.80	3.50	3.70	13,787
20 Mar 15	3.59000 +0.19	3.59	3.39	3.39	5,099
19 Mar 15	3.40000 +0.00	3.40	3.39	3.39	2,395
18 Mar 15	3.40000 -0.07	3.52	3.36	3.39	1,990
17 Mar 15	3.47000 +0.10	3.57	3.45	3.45	6,470
16 Mar 15	3.37500 -0.14	3.48	3.37	3.40	1,325
13 Mar 15	3.52000 +0.20	3.52	3.46	3.46	6,681
12 Mar 15	3.32000 +0.02	3.32	3.32	3.32	1,000
10 Mar 15	3.30000 +0.10	3.30	3.30	3.30	4,300
09 Mar 15	3.20100 -0.30	3.30	3.05	3.22	15,729
06 Mar 15	3.49900 +0.11	3.50	3.12	3.28	23,342
05 Mar 15	3.39000 -0.31	3.45	3.26	3.45	17,391
04 Mar 15	3.70100 +0.04	3.70	3.46	3.61	5,315
03 Mar 15	3.66300 -0.06	3.66	3.55	3.55	1,950
02 Mar 15	3.72700 +0.21	3.73	3.48	3.60	2,915
27 Feb 15	3.52000 -0.36	3.88	3.52	3.88	6,350
25 Feb 15	3.88300 -0.02	3.88	3.88	3.88	700
24 Feb 15	3.90000 +0.13	3.90	3.90	3.90	100
23 Feb 15	3.77000 -0.13	4.00	3.61	3.91	23,473
20 Feb 15	3.90400 +0.08	3.90	3.75	3.75	1,100
19 Feb 15	3.82300 -0.13	3.86	3.82	3.86	4,443
18 Feb 15	3.95000 +0.09	3.95	3.95	3.95	10
17 Feb 15	3.86000 -0.03	3.93	3.69	3.70	8,064
16 Feb 15	3.89100 -0.09	3.92	3.86	3.92	9,919
13 Feb 15	3.98000 -0.10	3.98	3.98	3.98	1,000
12 Feb 15	4.07800 +0.00	4.08	3.90	3.90	705
11 Feb 15	4.07900 +0.08	4.08	3.90	3.90	3,160
10 Feb 15	4.00000 -0.10	4.00	3.90	3.90	149
06 Feb 15	4.10000 +0.15	4.10	3.96	3.96	2,394
05 Feb 15	3.95000 -0.01	3.95	3.75	3.75	2,768
04 Feb 15	3.95900 +0.16	3.96	3.80	3.80	591
03 Feb 15	3.80000 -0.16	3.80	3.80	3.80	423
02 Feb 15	3.96000 +0.01	3.96	3.96	3.96	570
30 Jan 15	3.95000 +0.14	3.95	3.78	3.78	1,694
29 Jan 15	3.81100 -0.05	3.87	3.76	3.76	1,386
27 Jan 15	3.86200 +0.02	3.86	3.84	3.84	1,379
26 Jan 15	3.83900 +0.00	3.84	3.67	3.67	80
23 Jan 15	3.84000 +0.10	3.84	3.84	3.84	600
22 Jan 15	3.74300 -0.06	3.76	3.73	3.76	790
21 Jan 15	3.80000 +0.00	3.82	3.68	3.75	6,140
20 Jan 15	3.79900 +0.06	3.80	3.70	3.70	710
19 Jan 15	3.73600 -0.10	3.78	3.67	3.75	3,527
16 Jan 15	3.83900 +0.09	3.84	3.84	3.84	10
15 Jan 15	3.75300 -0.10	3.83	3.67	3.68	4,657
13 Jan 15	3.85000 +0.00	3.85	3.85	3.85	100
12 Jan 15	3.84900 +0.04	3.85	3.75	3.75	1,400
09 Jan 15	3.81000 -0.09	3.82	3.71	3.71	3,259
08 Jan 15	3.90400 +0.18	3.90	3.90	3.90	10
07 Jan 15	3.72000 +0.06	3.72	3.72	3.72	2,700
06 Jan 15	3.66000 -0.02	3.67	3.66	3.67	75
05 Jan 15	3.67600 -0.21	3.68	3.61	3.61	845
30 Dec 14	3.88900 -0.06	3.90	3.83	3.90	5,094
29 Dec 14	3.95000 +0.15	3.95	3.85	3.85	6,316
23 Dec 14	3.79900 +0.16	3.80	3.80	3.80	10
22 Dec 14	3.64000 -0.01	3.82	3.58	3.65	7,459
19 Dec 14	3.65000 -0.04	3.65	3.65	3.65	1,500
18 Dec 14	3.69000 +0.04	3.70	3.69	3.70	1,400
17 Dec 14	3.65000 -0.03	3.65	3.65	3.65	4,598
16 Dec 14	3.68500 -0.07	3.75	3.68	3.75	7,304
15 Dec 14	3.75000 -0.01	3.76	3.75	3.76	2,000
12 Dec 14	3.76000 -0.21	3.86	3.76	3.76	399
11 Dec 14	3.96600 +0.21	3.97	3.76	3.76	605
10 Dec 14	3.76000 +0.02	3.90	3.76	3.81	5,207
09 Dec 14	3.74500 +0.04	3.83	3.70	3.70	3,900
08 Dec 14	3.70100 -0.05	3.74	3.65	3.74	3,466
05 Dec 14	3.75000 +0.09	3.75	3.66	3.66	10,375
04 Dec 14	3.66000 +0.04	3.70	3.50	3.63	16,763
03 Dec 14	3.62100 -0.23	3.81	3.62	3.70	2,430
02 Dec 14	3.85000 +0.07	3.85	3.65	3.70	10,180
01 Dec 14	3.77800 -0.27	4.00	3.72	4.00	14,893
28 Nov 14	4.05000 +0.05	4.05	4.05	4.05	275
27 Nov 14	4.00000 -0.05	4.00	4.00	4.00	5,335
26 Nov 14	4.05000 +0.00	4.05	4.05	4.05	1,000
25 Nov 14	4.04900 -0.01	4.11	4.00	4.00	6,888
24 Nov 14	4.06000 +0.08	4.16	4.01	4.01	1,115
21 Nov 14	3.97600 -0.05	4.10	3.98	3.98	1,320
20 Nov 14	4.03000 -0.23	4.07	4.03	4.04	2,000
18 Nov 14	4.26300 +0.04	4.26	4.06	4.06	1,577
17 Nov 14	4.22700 +0.08	4.23	4.05	4.07	2,883
14 Nov 14	4.14400 +0.06	4.14	4.09	4.09	109
13 Nov 14	4.08700 +0.06	4.09	4.09	4.09	1,244
12 Nov 14	4.02900 +0.03	4.10	4.03	4.10	2,196
11 Nov 14	4.00000 -0.10	4.14	4.00	4.00	10,022
10 Nov 14	4.10000 +0.02	4.10	4.10	4.10	245
07 Nov 14	4.08000 +0.04	4.08	4.00	4.00	1,239
06 Nov 14	4.04000 +0.02	4.04	3.91	3.91	774
05 Nov 14	4.01600 -0.05	4.02	3.90	4.00	3,000
04 Nov 14	4.07000 -0.03	4.10	3.95	4.00	10,953
03 Nov 14	4.10000 -0.21	4.15	3.86	4.15	47,780
31 Oct 14	4.30700 -0.25	4.76	4.20	4.66	46,146
30 Oct 14	4.56000 -0.45	4.78	4.34	4.78	35,870
29 Oct 14	5.01500 +0.05	5.01	4.80	4.80	1,715
28 Oct 14	4.96500 +0.22	4.97	4.85	4.86	5,402
27 Oct 14	4.75000 -0.22	4.97	4.72	4.75	3,055
24 Oct 14	4.96500 +0.02	4.97	4.97	4.97	250
23 Oct 14	4.95000 -0.05	5.02	4.95	5.02	4,767
22 Oct 14	4.99700 +0.10	5.00	4.75	4.96	11,632
21 Oct 14	4.89700 +0.01	5.03	4.61	4.85	12,297
20 Oct 14	4.88500 +0.24	4.89	4.74	4.74	1,310
17 Oct 14	4.64500 +0.33	4.70	4.50	4.50	7,369
16 Oct 14	4.31100 -0.40	4.72	4.31	4.72	12,447
15 Oct 14	4.70900 -0.09	4.97	4.70	4.80	13,633
14 Oct 14	4.80000 +0.00	4.95	4.78	4.95	8,687
13 Oct 14	4.80000 +0.06	5.00	4.31	4.75	70,184
10 Oct 14	4.73900 -0.26	4.90	4.50	4.90	67,819
09 Oct 14	5.00000 +0.15	5.16	4.98	4.98	15,095
08 Oct 14	4.85000 -0.15	5.02	4.84	4.84	9,839
07 Oct 14	4.99900 -0.20	5.10	4.82	5.02	7,199
06 Oct 14	5.20000 +0.00	5.25	5.19	5.25	18,669
02 Oct 14	5.20000 +0.00	5.21	4.97	5.10	4,720
01 Oct 14	5.20000 -0.07	5.25	5.17	5.25	5,982
30 Sep 14	5.26900 -0.01	5.28	5.18	5.18	9,445
29 Sep 14	5.27900 +0.05	5.35	5.21	5.30	15,807
26 Sep 14	5.22900 -0.04	5.23	5.10	5.10	4,550
25 Sep 14	5.27000 +0.02	5.30	5.12	5.30	15,485
24 Sep 14	5.25000 +0.12	5.35	4.95	4.95	53,322
23 Sep 14	5.13200 +0.03	5.13	5.13	5.13	100
22 Sep 14	5.10000 +0.01	5.10	4.94	4.98	11,446
19 Sep 14	5.09000 -0.01	5.10	5.09	5.10	3,107
18 Sep 14	5.09900 +0.08	5.10	5.05	5.05	2,549
17 Sep 14	5.02000 -0.03	5.02	5.01	5.01	100
16 Sep 14	5.05000 -0.03	5.08	5.00	5.01	7,621
15 Sep 14	5.08000 -0.02	5.10	5.05	5.07	11,406
12 Sep 14	5.09900 +0.00	5.10	5.10	5.10	200
11 Sep 14	5.09900 -0.17	5.10	5.01	5.10	1,246
10 Sep 14	5.26900 +0.00	5.27	5.12	5.21	5,745
09 Sep 14	5.27000 +0.02	5.30	5.15	5.29	9,867
08 Sep 14	5.25000 +0.20	5.25	4.98	5.10	14,964
05 Sep 14	5.05000 +0.05	5.09	4.90	5.09	9,532
04 Sep 14	5.00000 +0.16	5.00	4.76	4.76	32,043
03 Sep 14	4.83500 +0.16	4.84	4.64	4.67	16,556
02 Sep 14	4.67000 +0.02	4.67	4.52	4.52	7,455
01 Sep 14	4.64700 +0.05	4.65	4.55	4.60	6,834
29 Aug 14	4.59900 -0.06	4.66	4.53	4.53	12,180
28 Aug 14	4.66000 +0.26	4.66	4.31	4.40	61,191
27 Aug 14	4.39900 -0.05	4.45	4.31	4.31	1,308
26 Aug 14	4.44900 +0.06	4.45	4.45	4.45	181
25 Aug 14	4.38900 -0.05	4.40	4.22	4.22	4,019
22 Aug 14	4.43400 -0.01	4.44	4.25	4.28	10,323
21 Aug 14	4.44900 -0.01	4.47	4.40	4.40	2,450
20 Aug 14	4.45500 -0.04	4.50	4.25	4.50	5,216
19 Aug 14	4.49800 -0.02	4.50	4.36	4.36	1,960
18 Aug 14	4.52000 +0.02	4.52	4.52	4.52	890
15 Aug 14	4.50000 +0.25	4.62	4.25	4.25	7,520
14 Aug 14	4.25000 +0.06	4.25	4.09	4.09	4,778
13 Aug 14	4.18700 +0.09	4.19	4.05	4.05	5,879
12 Aug 14	4.10000 +0.02	4.20	4.07	4.08	8,613
11 Aug 14	4.08000 +0.05	4.11	4.05	4.05	322
08 Aug 14	4.03400 -0.12	4.03	3.71	4.02	26,802
07 Aug 14	4.15000 -0.04	4.19	4.10	4.19	4,511
06 Aug 14	4.19400 +0.00	4.19	4.02	4.15	4,206
05 Aug 14	4.19200 +0.00	4.19	4.16	4.19	3,226
04 Aug 14	4.19100 -0.01	4.19	4.19	4.19	25
01 Aug 14	4.20000 -0.01	4.20	4.15	4.19	2,305
31 Jul 14	4.21100 -0.27	4.39	4.17	4.39	12,492
30 Jul 14	4.48200 -0.22	4.70	4.33	4.70	11,946
29 Jul 14	4.70000 -0.01	4.70	4.70	4.70	800
28 Jul 14	4.71000 -0.13	4.71	4.71	4.71	1,384
25 Jul 14	4.83800 +0.11	4.87	4.71	4.71	696
24 Jul 14	4.73100 -0.11	4.73	4.72	4.72	500
23 Jul 14	4.83900 -0.06	4.84	4.72	4.72	1,030
22 Jul 14	4.89700 +0.00	4.90	4.89	4.89	500
21 Jul 14	4.89900 +0.06	4.90	4.90	4.90	600
18 Jul 14	4.84000 -0.05	4.90	4.84	4.90	2,425
17 Jul 14	4.89000 +0.05	4.89	4.70	4.70	31
16 Jul 14	4.83900 +0.02	4.84	4.67	4.67	251
15 Jul 14	4.81900 -0.05	4.82	4.70	4.70	1,415
14 Jul 14	4.87300 +0.04	4.87	4.70	4.82	4,223
11 Jul 14	4.83500 +0.20	4.84	4.60	4.60	6,785
10 Jul 14	4.63500 -0.28	4.91	4.51	4.91	9,616
09 Jul 14	4.92000 -0.12	5.06	4.92	5.06	1,189
08 Jul 14	5.04000 +0.01	5.04	5.04	5.04	1,370
07 Jul 14	5.03300 -0.06	5.03	4.88	4.88	875
04 Jul 14	5.09000 +0.00	5.09	5.09	5.09	33
03 Jul 14	5.09400 -0.02	5.09	4.92	4.92	1,000
02 Jul 14	5.11400 +0.02	5.11	5.11	5.11	48
30 Jun 14	5.08900 +0.09	5.09	5.09	5.09	35
27 Jun 14	5.00000 -0.01	5.09	4.97	5.01	1,836
26 Jun 14	5.01000 -0.09	5.01	5.01	5.01	100
25 Jun 14	5.10000 -0.05	5.10	5.10	5.10	30
24 Jun 14	5.14800 +0.03	5.15	5.15	5.15	51
23 Jun 14	5.11600 -0.03	5.14	4.96	5.14	5,976
20 Jun 14	5.14700 +0.00	5.15	5.01	5.10	3,431
19 Jun 14	5.14300 -0.01	5.14	4.92	5.12	2,201
18 Jun 14	5.15500 -0.03	5.16	5.05	5.05	201
17 Jun 14	5.19000 -0.01	5.19	5.19	5.19	100
16 Jun 14	5.19900 +0.00	5.20	5.05	5.05	1,007
13 Jun 14	5.19800 +0.01	5.20	4.86	5.10	7,482
12 Jun 14	5.18600 -0.08	5.20	5.10	5.11	1,300
11 Jun 14	5.27000 -0.08	5.27	5.13	5.13	2,344
10 Jun 14	5.35200 -0.15	5.78	5.01	5.78	15,901
09 Jun 14	5.50000 -0.18	5.69	5.50	5.50	6,067
06 Jun 14	5.67900 +0.53	5.70	5.25	5.25	12,615
05 Jun 14	5.15000 -0.10	5.25	5.15	5.25	7,090
04 Jun 14	5.24900 +0.33	5.25	4.92	4.92	12,388
03 Jun 14	4.91900 +0.07	4.92	4.82	4.90	2,328
02 Jun 14	4.85000 +0.00	4.90	4.85	4.90	2,833
30 May 14	4.84900 +0.00	4.85	4.84	4.85	2,015
29 May 14	4.85000 +0.00	4.85	4.79	4.79	5,811
28 May 14	4.84800 -0.04	4.89	4.79	4.89	4,162
27 May 14	4.88900 -0.01	4.90	4.80	4.90	1,966
26 May 14	4.90000 +0.03	4.90	4.85	4.90	4,550
23 May 14	4.86600 -0.01	4.87	4.87	4.87	25
22 May 14	4.88000 +0.08	4.88	4.75	4.75	8,673
21 May 14	4.80000 -0.11	4.85	4.75	4.85	1,159
20 May 14	4.91000 -0.01	4.91	4.90	4.90	8,150
19 May 14	4.91900 +0.03	4.92	4.85	4.90	6,682
16 May 14	4.88900 +0.02	4.89	4.75	4.89	1,361
15 May 14	4.86500 +0.19	4.90	4.71	4.73	8,282
14 May 14	4.67000 +0.04	4.87	4.59	4.63	24,372
13 May 14	4.63400 +0.25	4.64	4.34	4.37	15,479
12 May 14	4.38800 +0.11	4.39	4.25	4.25	1,873
09 May 14	4.27900 +0.00	4.28	4.28	4.28	580
08 May 14	4.28100 -0.05	4.38	4.20	4.38	2,399
07 May 14	4.33500 +0.00	4.34	4.34	4.34	129
06 May 14	4.33400 +0.00	4.33	4.33	4.33	250
05 May 14	4.33000 -0.06	4.33	4.19	4.20	7,098
02 May 14	4.38800 +0.04	4.39	4.25	4.25	2,480
30 Apr 14	4.35000 -0.05	4.40	4.35	4.40	6,400
29 Apr 14	4.40000 +0.05	4.40	4.35	4.35	2,500
28 Apr 14	4.35000 +0.00	4.44	4.32	4.35	11,519
25 Apr 14	4.35000 -0.09	4.44	4.33	4.35	12,880
24 Apr 14	4.44000 -0.03	4.48	4.44	4.48	1,236
23 Apr 14	4.47300 +0.12	4.47	4.35	4.35	1,530
22 Apr 14	4.35000 +0.15	4.35	4.27	4.29	7,935
17 Apr 14	4.20100 +0.16	4.22	4.02	4.02	21,166
16 Apr 14	4.04000 -0.06	4.04	4.00	4.00	4,250
15 Apr 14	4.09900 +0.07	4.10	4.00	4.00	2,093
14 Apr 14	4.03400 -0.07	4.03	4.00	4.01	10,170
11 Apr 14	4.09900 -0.02	4.10	4.01	4.01	2,300
10 Apr 14	4.11900 +0.00	4.12	4.05	4.06	1,007
09 Apr 14	4.11900 +0.06	4.12	4.12	4.12	450
08 Apr 14	4.05500 -0.04	4.05	4.00	4.00	13,664
07 Apr 14	4.09900 -0.05	4.10	4.00	4.00	7,250
04 Apr 14	4.14900 +0.16	4.15	4.00	4.00	2,750
03 Apr 14	3.98700 -0.01	3.99	3.99	3.99	150
02 Apr 14	3.99700 +0.00	4.00	4.00	4.00	3,250
01 Apr 14	4.00000 +0.01	4.00	4.00	4.00	2,500
31 Mar 14	3.99000 +0.00	3.99	3.99	3.99	5,087
28 Mar 14	3.99000 -0.05	3.99	3.93	3.93	1,150
27 Mar 14	4.04000 +0.04	4.04	4.04	4.04	250
26 Mar 14	4.00000 -0.03	4.04	4.00	4.04	2,014
25 Mar 14	4.03200 -0.04	4.03	3.95	3.96	1,548
24 Mar 14	4.06900 +0.00	4.07	3.94	3.94	4,615
21 Mar 14	4.06900 +0.00	4.07	4.07	4.07	25
20 Mar 14	4.06900 +0.07	4.07	3.87	4.04	530
19 Mar 14	3.99900 -0.01	4.00	3.86	3.86	280
18 Mar 14	4.01000 -0.01	4.01	4.01	4.01	2,000
17 Mar 14	4.01800 +0.04	4.02	3.95	3.95	1,008
14 Mar 14	3.97900 -0.12	3.98	3.85	3.87	1,117
13 Mar 14	4.10000 -0.07	4.10	4.02	4.07	1,257
12 Mar 14	4.17100 +0.00	4.18	4.02	4.09	1,488
11 Mar 14	4.17300 +0.09	4.17	4.10	4.10	1,303
10 Mar 14	4.08000 +0.06	4.18	4.00	4.00	6,579
07 Mar 14	4.01600 -0.05	4.02	3.95	4.00	7,421
06 Mar 14	4.07000 +0.22	4.20	3.87	3.88	17,780
05 Mar 14	3.85000 +0.15	3.85	3.70	3.73	2,636
04 Mar 14	3.70000 +0.00	3.74	3.65	3.74	1,341
03 Mar 14	3.69900 -0.03	3.72	3.65	3.70	4,300
28 Feb 14	3.72800 +0.03	3.73	3.73	3.73	100
27 Feb 14	3.70000 -0.02	3.73	3.69	3.73	8,545
26 Feb 14	3.72500 +0.02	3.73	3.64	3.66	5,743
25 Feb 14	3.70000 +0.01	3.80	3.67	3.80	20,015
24 Feb 14	3.69000 +0.01	3.70	3.69	3.70	4,205
21 Feb 14	3.67600 -0.02	3.87	3.68	3.85	12,481
20 Feb 14	3.70000 +0.00	3.70	3.70	3.70	1,405
19 Feb 14	3.70000 +0.02	3.84	3.70	3.80	19,980
18 Feb 14	3.68000 -0.02	3.80	3.68	3.80	26,294
17 Feb 14	3.70000 -0.09	3.85	3.70	3.85	36,752
14 Feb 14	3.79000 +0.10	3.83	3.69	3.69	20,622
13 Feb 14	3.69000 +0.05	3.81	3.69	3.81	10,645
12 Feb 14	3.64000 -0.15	3.84	3.63	3.84	16,619
11 Feb 14	3.79000 +0.04	3.85	3.72	3.83	32,118
10 Feb 14	3.75000 +0.30	3.78	3.65	3.68	33,090
07 Feb 14	3.45500 +0.06	3.46	3.40	3.46	18,670
06 Feb 14	3.39900 -0.05	3.48	3.40	3.48	13,486
05 Feb 14	3.45000 +0.01	3.49	3.45	3.45	3,943
04 Feb 14	3.44000 +0.01	3.49	3.29	3.39	4,403
03 Feb 14	3.43200 -0.02	3.44	3.28	3.35	15,674
31 Jan 14	3.45500 -0.05	3.57	3.45	3.52	30,230
30 Jan 14	3.50000 +0.20	3.52	3.47	3.50	5,600
29 Jan 14	3.30000 -0.19	3.40	3.30	3.40	5,684
28 Jan 14	3.48900 +0.10	3.49	3.39	3.39	431
27 Jan 14	3.39000 -0.06	3.45	3.20	3.45	26,084
24 Jan 14	3.45100 -0.05	3.46	3.45	3.46	3,675
23 Jan 14	3.50000 -0.05	3.65	3.50	3.65	222
22 Jan 14	3.55000 -0.05	3.60	3.50	3.60	9,416
21 Jan 14	3.59500 +0.02	3.64	3.50	3.51	4,864
20 Jan 14	3.57700 +0.17	3.58	3.49	3.49	1,352
17 Jan 14	3.41100 -0.09	3.45	3.41	3.45	4,228
16 Jan 14	3.50000 -0.06	3.65	3.50	3.58	14,151
15 Jan 14	3.56000 -0.23	3.80	3.51	3.76	17,482
14 Jan 14	3.79000 +0.14	3.86	3.45	3.52	15,273
13 Jan 14	3.65000 +0.25	3.65	3.40	3.40	11,215
10 Jan 14	3.40000 -0.04	3.44	3.30	3.44	10,563
09 Jan 14	3.43900 +0.24	3.49	3.21	3.21	7,121
08 Jan 14	3.20000 +0.18	3.20	3.10	3.18	12,396
07 Jan 14	3.02100 +0.27	3.12	2.80	2.85	18,407
06 Jan 14	2.74700 +0.04	2.82	2.72	2.72	4,665
03 Jan 14	2.71000 +0.01	2.71	2.68	2.68	1,860
02 Jan 14	2.70400 -0.10	2.85	2.70	2.85	6,211
30 Dec 13	2.80000 +0.06	2.80	2.75	2.75	5,200
27 Dec 13	2.73900 -0.01	2.74	2.69	2.69	13,645
23 Dec 13	2.74700 +0.08	2.75	2.66	2.70	6,200
20 Dec 13	2.66500 -0.09	2.75	2.66	2.75	2,600
19 Dec 13	2.75000 +0.07	2.75	2.65	2.65	9,137
18 Dec 13	2.68000 +0.06	2.68	2.51	2.51	29,038
17 Dec 13	2.62000 +0.00	2.62	2.52	2.60	12,680
16 Dec 13	2.61900 +0.00	2.62	2.57	2.57	5,756
13 Dec 13	2.61500 -0.05	2.62	2.57	2.57	6,421
12 Dec 13	2.66600 -0.08	2.75	2.62	2.62	18,111
11 Dec 13	2.74300 -0.04	2.78	2.74	2.78	31,129
10 Dec 13	2.78000 -0.07	2.84	2.78	2.81	12,038
09 Dec 13	2.85000 +0.16	2.94	2.70	2.70	21,669
06 Dec 13	2.68600 +0.09	2.69	2.56	2.56	11,803
05 Dec 13	2.60000 +0.06	2.60	2.50	2.55	8,783
04 Dec 13	2.54100 +0.07	2.54	2.48	2.48	8,253
03 Dec 13	2.46600 +0.00	2.47	2.47	2.47	5,000
02 Dec 13	2.46300 +0.02	2.49	2.46	2.49	7,300
29 Nov 13	2.44000 -0.11	2.44	2.44	2.44	5,000
28 Nov 13	2.55000 +0.03	2.55	2.45	2.45	2,300
27 Nov 13	2.52000 +0.07	2.60	2.48	2.60	5,799
26 Nov 13	2.45000 -0.17	2.51	2.45	2.51	6,159
25 Nov 13	2.62000 -0.08	2.62	2.52	2.52	5,800
22 Nov 13	2.70000 +0.06	2.70	2.64	2.64	3,500
21 Nov 13	2.63800 -0.06	2.64	2.50	2.59	10,800
20 Nov 13	2.70000 +0.36	2.70	2.35	2.37	14,164
19 Nov 13	2.34500 -0.07	2.35	2.33	2.33	6,244
18 Nov 13	2.41900 +0.10	2.42	2.33	2.35	5,900
15 Nov 13	2.32000 -0.01	2.32	2.32	2.32	5,000
14 Nov 13	2.33000 -0.03	2.36	2.33	2.35	9,050
13 Nov 13	2.36100 -0.02	2.40	2.35	2.40	5,192
12 Nov 13	2.38000 -0.03	2.43	2.33	2.33	6,100
11 Nov 13	2.40800 +0.04	2.41	2.30	2.30	6,471
08 Nov 13	2.37000 +0.02	2.43	2.32	2.32	5,451
07 Nov 13	2.35000 +0.06	2.35	2.30	2.35	7,437
06 Nov 13	2.29400 +0.00	2.32	2.29	2.30	5,803
05 Nov 13	2.29400 +0.02	2.39	2.29	2.29	7,000
04 Nov 13	2.27300 -0.04	2.32	2.27	2.32	5,000
01 Nov 13	2.31500 +0.01	2.32	2.31	2.32	3,136
31 Oct 13	2.31000 -0.01	2.32	2.31	2.32	6,055
30 Oct 13	2.32100 -0.11	2.37	2.31	2.37	5,989
29 Oct 13	2.42700 -0.01	2.43	2.33	2.33	6,500
28 Oct 13	2.43600 +0.15	2.44	2.28	2.28	12,873
25 Oct 13	2.29000 -0.07	2.35	2.28	2.35	6,581
24 Oct 13	2.35500 +0.01	2.36	2.24	2.33	13,454
23 Oct 13	2.34500 +0.09	2.35	2.24	2.32	26,523
22 Oct 13	2.26000 -0.02	2.28	2.26	2.28	14,939
21 Oct 13	2.28000 -0.01	2.29	2.28	2.29	5,000
18 Oct 13	2.29000 +0.00	2.35	2.29	2.30	14,513
17 Oct 13	2.29000 -0.06	2.30	2.29	2.30	5,250
16 Oct 13	2.35000 -0.02	2.37	2.30	2.37	7,400
15 Oct 13	2.36800 +0.00	2.37	2.30	2.35	9,400
14 Oct 13	2.36800 +0.03	2.37	2.30	2.33	6,261
11 Oct 13	2.34000 +0.04	2.36	2.30	2.36	6,811
10 Oct 13	2.30000 -0.01	2.35	2.30	2.35	6,198
09 Oct 13	2.31000 -0.06	2.31	2.30	2.31	5,057
08 Oct 13	2.36900 +0.00	2.37	2.32	2.32	5,250
07 Oct 13	2.37000 +0.05	2.37	2.30	2.30	7,000
03 Oct 13	2.32000 -0.08	2.32	2.31	2.31	6,795
02 Oct 13	2.39700 -0.05	2.45	2.31	2.35	11,786
01 Oct 13	2.44900 +0.03	2.45	2.31	2.32	8,844
30 Sep 13	2.41900 -0.02	2.53	2.36	2.52	9,537
27 Sep 13	2.43800 +0.05	2.73	2.26	2.28	21,120
26 Sep 13	2.38500 +0.08	2.38	2.26	2.38	5,433
25 Sep 13	2.31000 +0.05	2.37	2.26	2.29	5,680
24 Sep 13	2.26000 -0.02	2.28	2.26	2.28	5,000
23 Sep 13	2.28100 -0.07	2.40	2.28	2.40	10,839
20 Sep 13	2.34900 +0.07	2.35	2.26	2.28	10,195
19 Sep 13	2.28200 -0.08	2.32	2.28	2.32	7,233
18 Sep 13	2.36000 +0.07	2.36	2.27	2.36	7,684
17 Sep 13	2.29000 +0.03	2.30	2.29	2.30	6,597
16 Sep 13	2.26200 -0.02	2.34	2.26	2.34	5,400
13 Sep 13	2.28000 -0.09	2.38	2.26	2.38	7,194
12 Sep 13	2.37000 -0.01	2.40	2.28	2.31	11,040
11 Sep 13	2.38000 +0.13	2.44	2.30	2.35	14,314
10 Sep 13	2.25200 -0.14	2.43	2.25	2.43	9,690
09 Sep 13	2.39000 +0.06	2.39	2.25	2.27	12,639
06 Sep 13	2.33000 -0.06	2.41	2.26	2.41	11,750
05 Sep 13	2.38500 -0.05	2.49	2.29	2.38	9,353
04 Sep 13	2.43800 -0.08	2.55	2.34	2.55	12,967
03 Sep 13	2.52000 -0.15	2.52	2.52	2.52	5,000
02 Sep 13	2.67400 +0.13	2.67	2.51	2.51	3,111
30 Aug 13	2.54000 -0.11	2.63	2.50	2.63	7,787
29 Aug 13	2.65000 -0.15	2.65	2.65	2.65	8,020
28 Aug 13	2.79600 +0.00	2.80	2.58	2.66	9,699
27 Aug 13	2.80000 -0.01	2.81	2.71	2.75	7,894
26 Aug 13	2.81000 +0.04	2.89	2.75	2.89	7,200
23 Aug 13	2.77000 -0.07	2.82	2.77	2.82	5,000
22 Aug 13	2.84000 -0.09	2.93	2.84	2.93	16,369
21 Aug 13	2.93400 +0.07	2.93	2.92	2.92	3,919
20 Aug 13	2.86000 -0.04	2.86	2.86	2.86	6,032
19 Aug 13	2.90100 -0.04	3.00	2.90	3.00	4,282
16 Aug 13	2.94200 +0.04	2.94	2.85	2.85	6,319
15 Aug 13	2.90000 +0.00	2.90	2.82	2.86	1,600
14 Aug 13	2.90000 +0.00	2.90	2.86	2.86	2,500
13 Aug 13	2.90000 +0.09	2.90	2.84	2.84	1,130
12 Aug 13	2.81000 -0.07	2.81	2.77	2.78	2,559
09 Aug 13	2.88000 +0.08	2.88	2.77	2.78	16,236
08 Aug 13	2.80000 -0.10	2.89	2.80	2.89	8,379
07 Aug 13	2.90000 +0.04	2.90	2.87	2.87	2,171
06 Aug 13	2.86400 +0.01	2.86	2.86	2.86	1,000
05 Aug 13	2.85000 -0.10	2.85	2.84	2.84	2,301
02 Aug 13	2.95100 -0.02	2.97	2.95	2.97	5,200
01 Aug 13	2.97100 +0.11	3.14	2.86	2.86	4,816
31 Jul 13	2.86500 -0.10	2.96	2.83	2.96	3,828
30 Jul 13	2.96400 -0.03	2.96	2.96	2.96	3,000
29 Jul 13	2.99000 +0.11	3.02	2.82	2.89	8,765
26 Jul 13	2.87900 -0.03	2.90	2.88	2.90	1,000
25 Jul 13	2.90900 -0.05	2.91	2.91	2.91	1,850
24 Jul 13	2.96000 +0.03	3.00	2.91	3.00	2,250
23 Jul 13	2.93000 +0.00	3.00	2.93	2.95	4,605
22 Jul 13	2.93000 -0.07	3.08	2.93	3.00	3,864
19 Jul 13	3.00300 -0.02	3.00	3.00	3.00	4,089
18 Jul 13	3.02000 +0.22	3.11	2.65	2.65	45,711
17 Jul 13	2.79500 +0.08	2.80	2.68	2.68	1,550
16 Jul 13	2.72000 +0.05	2.74	2.66	2.66	13,835
15 Jul 13	2.66600 +0.07	2.67	2.52	2.52	4,800
12 Jul 13	2.60000 +0.03	2.60	2.45	2.45	10,692
11 Jul 13	2.57300 +0.15	2.57	2.57	2.57	1,234
10 Jul 13	2.42000 +0.00	2.42	2.42	2.42	1,000
09 Jul 13	2.41900 +0.00	2.42	2.42	2.42	1,029
08 Jul 13	2.42000 -0.04	2.43	2.42	2.43	2,257
05 Jul 13	2.46000 -0.14	2.70	2.46	2.70	9,857
04 Jul 13	2.59900 +0.19	2.65	2.42	2.42	1,109
03 Jul 13	2.40500 -0.19	2.50	2.40	2.50	6,626
02 Jul 13	2.59900 -0.06	2.70	2.50	2.70	9,172
01 Jul 13	2.66000 -0.22	2.66	2.60	2.63	1,613
28 Jun 13	2.88000 +0.69	2.88	2.20	2.20	25,330
27 Jun 13	2.18900 +0.07	2.19	2.07	2.17	5,815
26 Jun 13	2.12000 -0.05	2.30	2.02	2.07	14,480
25 Jun 13	2.17000 -0.21	2.38	2.06	2.15	6,410
24 Jun 13	2.38500 -0.02	2.38	2.25	2.28	16,301
21 Jun 13	2.40800 -0.04	2.41	2.36	2.38	8,630
20 Jun 13	2.45000 +0.04	2.55	2.37	2.55	2,555
19 Jun 13	2.41000 -0.02	2.41	2.41	2.41	1,000
18 Jun 13	2.43000 +0.03	2.51	2.36	2.36	3,000
17 Jun 13	2.40000 +0.00	2.66	2.40	2.66	27,164
14 Jun 13	2.40000 -0.18	2.52	2.40	2.52	10,961
13 Jun 13	2.58100 -0.16	2.70	2.58	2.70	150
12 Jun 13	2.73800 +0.04	2.74	2.61	2.70	19,217
11 Jun 13	2.70000 -0.05	2.70	2.70	2.70	1,000
10 Jun 13	2.75000 -0.01	2.86	2.75	2.86	1,600
07 Jun 13	2.76000 -0.05	2.76	2.76	2.76	1,000
06 Jun 13	2.81000 -0.10	2.81	2.81	2.81	1,000
05 Jun 13	2.91000 -0.05	2.96	2.91	2.96	1,000
04 Jun 13	2.96000 -0.01	2.97	2.96	2.97	3,150
03 Jun 13	2.97000 -0.03	2.97	2.97	2.97	1,000
31 May 13	2.99800 -0.13	3.00	2.96	2.96	7,000
30 May 13	3.13000 -0.01	3.14	3.13	3.14	3,516
29 May 13	3.13900 +0.15	3.14	2.99	2.99	2,140
28 May 13	2.99000 -0.04	2.99	2.99	2.99	1,000
27 May 13	3.02500 +0.10	3.03	2.80	2.80	1,499
24 May 13	2.93000 +0.00	2.93	2.93	2.93	1,000
23 May 13	2.93000 -0.07	2.99	2.90	2.99	2,671
22 May 13	2.99900 +0.09	3.00	2.85	2.88	11,050
21 May 13	2.91000 -0.07	2.91	2.91	2.91	1,000
20 May 13	2.98000 +0.08	3.08	2.98	3.08	2,233
17 May 13	2.90000 +0.05	3.01	2.85	2.85	8,325
16 May 13	2.85000 +0.10	2.85	2.75	2.75	4,072
15 May 13	2.75000 +0.12	2.75	2.75	2.75	3,400
14 May 13	2.63000 -0.02	2.63	2.63	2.63	1,000
13 May 13	2.65000 -0.03	2.65	2.64	2.64	2,550
10 May 13	2.67600 +0.08	2.68	2.50	2.50	4,800
09 May 13	2.60000 +0.06	2.60	2.60	2.60	100
08 May 13	2.54000 +0.02	2.54	2.54	2.54	1,350
07 May 13	2.52000 -0.08	2.60	2.52	2.60	2,700
06 May 13	2.60000 -0.05	2.60	2.60	2.60	1,000
03 May 13	2.65100 -0.10	2.67	2.65	2.67	3,000
02 May 13	2.75000 +0.17	2.90	2.52	2.52	7,795
30 Apr 13	2.58000 -0.07	2.61	2.56	2.61	2,200
29 Apr 13	2.65000 +0.00	2.65	2.58	2.58	1,200
26 Apr 13	2.65000 -0.19	2.70	2.65	2.70	1,000
25 Apr 13	2.84000 +0.14	2.84	2.70	2.70	1,008
24 Apr 13	2.70000 +0.00	2.70	2.70	2.70	1,000
23 Apr 13	2.70000 +0.00	2.70	2.70	2.70	1,000
22 Apr 13	2.70000 +0.14	2.70	2.56	2.56	2,184
19 Apr 13	2.56000 -0.02	2.56	2.56	2.56	1,000
18 Apr 13	2.58000 +0.02	2.58	2.56	2.56	2,700
17 Apr 13	2.56000 +0.00	2.58	2.56	2.58	2,600
16 Apr 13	2.56000 -0.01	2.56	2.56	2.56	1,000
15 Apr 13	2.57000 -0.27	2.58	2.57	2.58	1,627
12 Apr 13	2.84000 +0.14	2.84	2.68	2.71	2,650
09 Apr 13	2.70000 -0.03	2.72	2.70	2.72	3,480
08 Apr 13	2.73500 -0.03	2.73	2.68	2.68	1,840
04 Apr 13	2.76000 +0.06	2.90	2.76	2.90	2,580
03 Apr 13	2.70000 -0.08	2.70	2.69	2.70	650
02 Apr 13	2.78400 -0.09	2.95	2.70	2.95	10,479
28 Mar 13	2.87500 +0.22	2.95	2.49	2.55	18,755
27 Mar 13	2.65000 -0.10	2.74	2.50	2.66	4,304
26 Mar 13	2.75000 -0.01	2.80	2.75	2.80	2,950
25 Mar 13	2.76000 -0.19	2.88	2.76	2.88	4,590
22 Mar 13	2.95000 -0.14	2.95	2.95	2.95	2,650
21 Mar 13	3.08900 -0.01	3.09	3.07	3.07	150
19 Mar 13	3.10000 +0.07	3.10	3.10	3.10	5
18 Mar 13	3.03000 -0.12	3.16	2.95	2.95	3,270
15 Mar 13	3.15000 -0.01	3.15	3.01	3.01	1,201
14 Mar 13	3.16000 +0.09	3.16	3.06	3.06	868
13 Mar 13	3.07000 +0.26	3.07	2.90	2.90	17,538
12 Mar 13	2.81000 -0.14	2.95	2.81	2.95	5,000
11 Mar 13	2.95000 +0.15	3.10	2.86	2.89	8,738
08 Mar 13	2.80000 -0.15	3.00	2.69	2.92	18,686
07 Mar 13	2.95100 -0.05	3.00	2.95	3.00	12,400
06 Mar 13	3.00000 -0.13	3.13	2.92	3.12	7,904
05 Mar 13	3.13000 -0.17	3.30	3.13	3.19	19,306
04 Mar 13	3.30000 +0.09	3.45	3.30	3.30	1,075
01 Mar 13	3.21000 -0.15	3.34	3.21	3.23	650
28 Feb 13	3.36000 +0.05	3.36	3.36	3.36	200
27 Feb 13	3.31000 +0.08	3.31	3.31	3.31	200
26 Feb 13	3.22600 +0.02	3.26	3.21	3.26	60
25 Feb 13	3.21100 -0.09	3.30	3.21	3.30	6,952
22 Feb 13	3.30000 +0.00	3.30	3.30	3.30	1,000
21 Feb 13	3.29900 +0.05	3.45	3.20	3.45	6,052
20 Feb 13	3.24900 -0.10	3.41	3.25	3.41	24,243
19 Feb 13	3.35000 -0.11	3.35	3.35	3.35	1,700
18 Feb 13	3.46100 +0.16	3.46	3.25	3.25	7,560
15 Feb 13	3.30000 -0.10	3.39	3.30	3.39	4,650
14 Feb 13	3.40000 -0.04	3.41	3.40	3.41	5,893
13 Feb 13	3.44100 +0.00	3.44	3.44	3.44	500
12 Feb 13	3.44000 +0.14	3.44	3.40	3.40	300
11 Feb 13	3.30000 -0.13	3.36	3.30	3.36	5,000
08 Feb 13	3.43000 +0.00	3.43	3.36	3.43	200
07 Feb 13	3.43000 -0.07	3.49	3.43	3.49	4,000
06 Feb 13	3.50000 +0.00	3.50	3.50	3.50	3,528
05 Feb 13	3.50000 +0.00	3.74	3.50	3.74	91
04 Feb 13	3.50000 -0.15	3.74	3.50	3.74	1,617
01 Feb 13	3.65000 +0.02	3.65	3.65	3.65	838
31 Jan 13	3.63000 +0.05	3.63	3.62	3.62	1,847
30 Jan 13	3.57900 +0.03	3.58	3.52	3.52	550
28 Jan 13	3.55000 -0.17	3.71	3.55	3.71	1,090
25 Jan 13	3.72000 +0.20	3.72	3.52	3.52	5,960
24 Jan 13	3.51900 +0.00	3.52	3.46	3.46	3,682
23 Jan 13	3.51900 +0.07	3.52	3.52	3.52	500
22 Jan 13	3.45000 -0.08	3.45	3.36	3.36	550
21 Jan 13	3.52900 -0.07	3.53	3.53	3.53	1,600
18 Jan 13	3.60000 +0.09	3.60	3.39	3.39	1,000
17 Jan 13	3.51000 +0.16	3.51	3.51	3.51	50
16 Jan 13	3.35300 +0.00	3.35	3.35	3.35	1,584
15 Jan 13	3.35000 -0.19	3.35	3.35	3.35	1,030
14 Jan 13	3.53600 +0.19	3.54	3.35	3.35	2,901
11 Jan 13	3.35000 -0.19	3.35	3.34	3.34	2,186
10 Jan 13	3.53900 +0.09	3.54	3.34	3.34	2,500
09 Jan 13	3.45000 -0.12	3.45	3.45	3.45	1,098
08 Jan 13	3.56700 +0.07	3.57	3.35	3.40	2,207
07 Jan 13	3.49900 -0.10	3.50	3.36	3.36	1,450
04 Jan 13	3.60000 +0.25	3.60	3.34	3.34	9,401
03 Jan 13	3.34500 +0.00	3.50	3.34	3.35	3,488
02 Jan 13	3.35000 -0.05	3.35	3.34	3.34	7,514
28 Dec 12	3.40000 -0.05	3.40	3.40	3.40	3,950
27 Dec 12	3.45000 -0.15	3.50	3.36	3.36	4,670
21 Dec 12	3.60000 +0.12	3.60	3.40	3.60	3,377
20 Dec 12	3.48100 -0.22	3.70	3.33	3.70	3,201
18 Dec 12	3.70000 -0.08	3.79	3.70	3.76	1,173
17 Dec 12	3.77900 -0.16	3.80	3.62	3.80	5,048
14 Dec 12	3.93900 +0.44	3.94	3.60	3.60	751
13 Dec 12	3.50000 -0.01	3.50	3.50	3.50	1,000
12 Dec 12	3.51000 -0.10	3.51	3.51	3.51	1,000
11 Dec 12	3.61000 +0.01	3.61	3.37	3.37	4,625
10 Dec 12	3.60000 +0.33	3.60	3.28	3.28	6,370
07 Dec 12	3.27200 -0.13	3.40	3.25	3.25	3,684
06 Dec 12	3.40000 +0.00	3.60	3.25	3.25	3,500
05 Dec 12	3.40000 +0.00	3.41	3.40	3.41	2,378
04 Dec 12	3.40000 -0.14	3.54	3.40	3.54	3,500
03 Dec 12	3.54000 +0.01	3.65	3.42	3.42	10,651
30 Nov 12	3.53200 +0.00	3.57	3.53	3.53	7,945
29 Nov 12	3.53300 +0.00	3.53	3.50	3.53	6,928
28 Nov 12	3.53400 -0.17	3.60	3.51	3.60	4,058
27 Nov 12	3.70000 +0.10	3.70	3.60	3.60	5,300
26 Nov 12	3.60000 +0.00	3.60	3.60	3.60	2,833
23 Nov 12	3.60000 -0.06	3.90	3.50	3.80	5,929
22 Nov 12	3.66000 +0.09	3.80	3.45	3.62	25,996
21 Nov 12	3.56700 -0.63	4.38	3.57	4.16	19,634
20 Nov 12	4.20000 -0.10	4.39	4.15	4.15	2,810
19 Nov 12	4.29900 +0.01	4.35	4.05	4.35	1,446
16 Nov 12	4.28700 -0.27	4.55	4.00	4.55	37,068
15 Nov 12	4.55300 -0.07	4.71	4.55	4.60	4,736
14 Nov 12	4.62200 -0.01	4.63	4.62	4.62	4,378
13 Nov 12	4.63000 -0.12	4.70	4.63	4.64	2,627
12 Nov 12	4.75000 -0.15	4.89	4.62	4.77	13,137
09 Nov 12	4.90000 -0.08	4.98	4.77	4.77	5,639
08 Nov 12	4.98000 -0.12	5.10	4.71	5.10	6,076
07 Nov 12	5.10100 +0.00	5.13	5.10	5.13	3,000
06 Nov 12	5.10000 -0.02	5.10	5.10	5.10	1,000
05 Nov 12	5.12300 -0.10	5.15	5.12	5.15	1,000
02 Nov 12	5.22000 +0.12	5.24	5.12	5.12	2,351
01 Nov 12	5.10000 -0.05	5.10	5.10	5.10	1,000
31 Oct 12	5.15000 -0.05	5.15	5.10	5.10	2,852
30 Oct 12	5.20000 +0.08	5.20	5.12	5.12	1,050
29 Oct 12	5.12000 -0.12	5.15	5.06	5.10	2,400
26 Oct 12	5.23900 +0.09	5.24	5.05	5.15	1,010
25 Oct 12	5.15000 +0.00	5.15	5.15	5.15	1,000
24 Oct 12	5.15000 +0.00	5.15	5.08	5.08	2,032
23 Oct 12	5.15000 -0.14	5.29	5.15	5.29	3,156
22 Oct 12	5.29000 +0.09	5.29	5.10	5.11	4,670
19 Oct 12	5.20000 +0.07	5.29	5.20	5.20	2,110
18 Oct 12	5.13100 -0.07	5.20	5.13	5.20	1,050
17 Oct 12	5.20000 -0.10	5.20	5.14	5.14	1,800
16 Oct 12	5.30000 +0.00	5.30	5.12	5.15	1,610
15 Oct 12	5.30000 +0.02	5.30	5.11	5.28	5,153
12 Oct 12	5.28000 +0.16	5.28	5.12	5.12	4,000
11 Oct 12	5.12200 -0.16	5.20	5.11	5.14	1,750
10 Oct 12	5.27900 -0.02	5.28	5.11	5.17	2,046
09 Oct 12	5.30000 -0.01	5.30	5.13	5.13	2,960
08 Oct 12	5.30900 +0.05	5.31	5.11	5.11	1,001
05 Oct 12	5.25900 +0.11	5.26	5.11	5.11	1,100
04 Oct 12	5.15000 +0.00	5.15	5.11	5.11	1,080
03 Oct 12	5.15000 +0.05	5.15	5.05	5.05	1,074
02 Oct 12	5.10400 -0.08	5.20	5.10	5.20	2,122
01 Oct 12	5.18000 -0.10	5.30	5.12	5.25	4,238
28 Sep 12	5.28000 +0.07	5.28	5.14	5.14	1,010
27 Sep 12	5.21000 +0.03	5.30	5.18	5.18	2,250
26 Sep 12	5.18000 -0.09	5.18	5.14	5.14	1,391
25 Sep 12	5.27400 -0.53	5.69	5.20	5.55	19,599
24 Sep 12	5.80000 +0.42	5.80	5.27	5.27	24,635
21 Sep 12	5.38000 +0.18	5.40	5.16	5.27	1,664
20 Sep 12	5.20000 -0.45	5.62	5.16	5.36	6,591
19 Sep 12	5.65000 +0.36	5.65	5.25	5.25	3,653
18 Sep 12	5.29000 -0.11	5.29	5.25	5.25	1,250
17 Sep 12	5.40000 +0.10	5.40	5.25	5.25	2,501
14 Sep 12	5.30000 -0.05	5.45	5.21	5.40	8,006
13 Sep 12	5.35000 +0.05	5.35	5.17	5.17	1,970
12 Sep 12	5.30000 +0.06	5.40	5.14	5.14	10,581
11 Sep 12	5.24000 +0.05	5.24	5.06	5.06	12,782
10 Sep 12	5.19000 -0.03	5.22	5.19	5.22	4,700
07 Sep 12	5.22000 -0.07	5.22	5.11	5.16	26,112
06 Sep 12	5.29000 -0.10	5.29	5.15	5.15	1,401
05 Sep 12	5.38900 +0.00	5.39	5.12	5.12	1,399
04 Sep 12	5.39000 -0.01	5.40	5.22	5.22	1,520
03 Sep 12	5.40000 +0.22	5.44	5.05	5.05	8,733
31 Aug 12	5.17900 +0.13	5.18	5.05	5.05	4,536
30 Aug 12	5.05000 -0.35	5.26	5.05	5.26	4,904
29 Aug 12	5.40000 +0.52	5.40	4.72	4.80	11,926
28 Aug 12	4.88000 -0.02	4.88	4.82	4.88	1,641
27 Aug 12	4.89900 +0.30	4.97	4.79	4.79	7,336
24 Aug 12	4.60000 +0.07	4.70	4.60	4.70	1,820
23 Aug 12	4.53300 -0.11	4.73	4.51	4.56	4,866
22 Aug 12	4.64800 +0.05	4.72	4.60	4.60	8,743
21 Aug 12	4.60000 -0.13	4.76	4.60	4.76	3,350
20 Aug 12	4.72500 -0.04	4.72	4.60	4.62	2,310
17 Aug 12	4.76000 +0.14	4.76	4.62	4.62	1,380
16 Aug 12	4.62000 -0.13	4.62	4.62	4.62	1,000
15 Aug 12	4.75000 +0.10	4.75	4.62	4.62	2,640
14 Aug 12	4.65000 +0.04	4.66	4.61	4.61	2,509
13 Aug 12	4.61000 +0.00	4.68	4.60	4.60	1,853
10 Aug 12	4.61200 -0.14	4.63	4.61	4.63	1,789
09 Aug 12	4.75000 -0.05	4.75	4.61	4.61	7,900
08 Aug 12	4.79700 +0.19	4.80	4.61	4.61	3,261
07 Aug 12	4.61100 +0.00	4.68	4.61	4.61	1,000
06 Aug 12	4.61000 +0.01	4.70	4.60	4.60	3,250
03 Aug 12	4.60000 -0.06	4.60	4.60	4.60	1,000
02 Aug 12	4.66000 -0.20	4.90	4.66	4.90	1,910
01 Aug 12	4.86000 +0.26	4.86	4.78	4.78	1,588
31 Jul 12	4.60000 +0.00	4.68	4.60	4.60	11,810
30 Jul 12	4.60000 -0.03	4.60	4.60	4.60	1,256
27 Jul 12	4.63200 +0.04	4.63	4.50	4.50	3,797
26 Jul 12	4.59000 +0.05	4.59	4.50	4.51	1,592
25 Jul 12	4.54000 -0.01	4.54	4.51	4.51	3,750
24 Jul 12	4.55000 -0.04	4.59	4.55	4.59	1,100
23 Jul 12	4.59000 -0.02	4.61	4.59	4.61	1,400
20 Jul 12	4.61100 -0.18	4.90	4.61	4.90	3,246
19 Jul 12	4.79000 +0.06	4.90	4.79	4.90	2,000
18 Jul 12	4.73000 -0.08	4.81	4.73	4.81	3,391
17 Jul 12	4.81000 +0.06	4.92	4.74	4.80	3,630
16 Jul 12	4.74800 -0.10	5.06	4.75	4.90	4,417
13 Jul 12	4.85000 +0.15	4.85	4.70	4.75	6,198
12 Jul 12	4.70000 +0.05	4.70	4.62	4.70	3,826
11 Jul 12	4.65000 -0.05	4.80	4.65	4.80	1,250
10 Jul 12	4.70000 -0.05	4.86	4.70	4.70	1,249
09 Jul 12	4.75000 -0.05	4.79	4.70	4.70	3,230
06 Jul 12	4.80000 -0.20	4.85	4.77	4.77	2,267
05 Jul 12	5.00000 +0.27	5.00	4.57	4.78	4,701
04 Jul 12	4.73000 +0.21	4.73	4.55	4.55	2,439
03 Jul 12	4.52000 -0.30	4.52	4.52	4.52	1,000
02 Jul 12	4.81800 +0.11	4.82	4.58	4.58	1,050
29 Jun 12	4.70900 +0.16	4.79	4.50	4.55	4,653
28 Jun 12	4.55000 -0.05	4.56	4.55	4.56	2,530
27 Jun 12	4.60400 -0.14	4.65	4.60	4.60	1,732
26 Jun 12	4.74000 +0.09	4.74	4.58	4.58	6,664
25 Jun 12	4.65000 -0.05	4.65	4.65	4.65	1,000
22 Jun 12	4.70000 -0.06	4.70	4.58	4.58	1,780
21 Jun 12	4.76400 +0.01	4.76	4.55	4.55	1,461
20 Jun 12	4.75000 +0.20	4.75	4.55	4.55	1,998
19 Jun 12	4.55000 -0.18	4.55	4.55	4.55	1,000
18 Jun 12	4.73000 +0.05	4.73	4.73	4.73	1,000
15 Jun 12	4.68000 +0.13	4.68	4.68	4.68	500
14 Jun 12	4.55000 -0.09	4.60	4.55	4.60	3,459
13 Jun 12	4.64000 -0.16	4.66	4.60	4.66	2,000
12 Jun 12	4.80000 +0.00	4.80	4.80	4.80	1,200
11 Jun 12	4.80000 +0.05	4.80	4.80	4.80	3,020
08 Jun 12	4.75000 +0.00	4.75	4.58	4.58	2,550
07 Jun 12	4.75000 +0.10	4.75	4.65	4.65	2,079
06 Jun 12	4.65200 -0.05	4.80	4.55	4.60	4,090
05 Jun 12	4.70200 -0.30	4.85	4.62	4.80	6,419
04 Jun 12	5.00000 -0.15	5.15	4.72	5.00	4,632
01 Jun 12	5.15000 -0.20	5.30	5.15	5.27	9,394
31 May 12	5.35000 +0.08	5.35	5.27	5.27	6,500
30 May 12	5.27000 +0.01	5.27	5.26	5.26	1,400
29 May 12	5.26000 +0.01	5.26	5.25	5.25	2,200
25 May 12	5.25000 -0.18	5.25	5.25	5.25	2,000
24 May 12	5.43500 +0.18	5.43	5.25	5.25	3,680
23 May 12	5.25000 -0.18	5.27	5.25	5.27	5,150
22 May 12	5.43500 +0.18	5.43	5.25	5.25	1,001
21 May 12	5.25000 -0.10	5.25	5.25	5.25	3,468
18 May 12	5.35000 -0.04	5.39	5.25	5.25	3,092
17 May 12	5.39000 +0.14	5.39	5.25	5.25	6,267
16 May 12	5.25000 +0.00	5.39	5.25	5.25	5,496
15 May 12	5.25200 +0.00	5.26	5.25	5.26	1,000
14 May 12	5.25200 -0.17	5.42	5.25	5.42	7,152
11 May 12	5.42000 -0.05	5.42	5.26	5.26	1,586
10 May 12	5.47300 +0.02	5.49	5.26	5.49	7,453
09 May 12	5.45000 +0.05	5.45	5.15	5.15	8,837
08 May 12	5.40000 +0.00	5.46	5.25	5.46	1,520
07 May 12	5.40000 -0.14	5.40	5.25	5.30	3,015
04 May 12	5.54000 -0.05	5.65	5.44	5.60	7,278
03 May 12	5.59000 -0.01	5.60	5.46	5.46	2,294
02 May 12	5.60000 +0.16	5.60	5.50	5.55	9,179
30 Apr 12	5.43500 +0.17	5.43	5.25	5.25	2,503
27 Apr 12	5.26200 -0.29	5.55	5.25	5.30	4,604
26 Apr 12	5.55000 +0.30	5.55	5.12	5.12	7,906
25 Apr 12	5.25000 +0.25	5.25	5.00	5.00	4,270
24 Apr 12	5.00100 -0.01	5.05	5.00	5.05	1,650
23 Apr 12	5.01000 -0.15	5.30	5.00	5.30	2,779
20 Apr 12	5.16000 +0.23	5.16	5.00	5.00	2,548
19 Apr 12	4.93000 -0.22	5.07	4.93	5.07	1,300
18 Apr 12	5.15000 +0.06	5.15	5.00	5.00	1,050
17 Apr 12	5.09000 +0.19	5.09	4.90	4.93	2,170
16 Apr 12	4.90000 -0.04	4.94	4.90	4.94	5,050
13 Apr 12	4.94100 -0.12	5.05	4.92	4.96	4,323
12 Apr 12	5.06000 +0.01	5.06	4.91	5.05	1,755
11 Apr 12	5.05000 -0.15	5.30	4.91	5.30	5,027
10 Apr 12	5.20000 +0.06	5.20	5.00	5.13	2,640
05 Apr 12	5.14100 -0.11	5.30	5.14	5.25	14,701
04 Apr 12	5.25200 -0.14	5.31	5.25	5.31	5,298
03 Apr 12	5.38900 -0.04	5.43	5.26	5.43	2,661
02 Apr 12	5.43000 +0.17	5.43	5.26	5.27	13,841
30 Mar 12	5.26000 -0.41	5.82	5.05	5.64	31,007
29 Mar 12	5.67000 -0.04	5.71	5.67	5.71	1,120
28 Mar 12	5.71000 +0.06	5.71	5.60	5.65	2,722
27 Mar 12	5.65000 +0.01	5.65	5.56	5.62	1,075
26 Mar 12	5.64000 +0.02	5.64	5.62	5.62	1,700
23 Mar 12	5.62100 -0.18	5.81	5.62	5.81	293
22 Mar 12	5.80000 +0.17	5.81	5.62	5.66	1,668
21 Mar 12	5.63000 -0.17	5.80	5.61	5.80	4,943
20 Mar 12	5.80000 -0.12	5.82	5.80	5.82	3,990
19 Mar 12	5.92000 -0.08	6.00	5.89	6.00	4,405
16 Mar 12	6.00000 +0.13	6.00	6.00	6.00	50
15 Mar 12	5.86600 -0.13	5.91	5.87	5.91	3,149
14 Mar 12	6.00000 +0.05	6.00	6.00	6.00	500
13 Mar 12	5.95000 -0.10	5.95	5.95	5.95	1,000
12 Mar 12	6.05000 +0.05	6.20	6.05	6.06	4,634
09 Mar 12	6.00000 +0.03	6.00	5.90	5.90	3,180
08 Mar 12	5.97000 -0.01	6.05	5.81	5.81	6,813
07 Mar 12	5.97900 +0.18	5.98	5.98	5.98	735
06 Mar 12	5.80100 -0.57	6.42	5.80	6.27	12,343
05 Mar 12	6.37000 +0.18	6.40	6.20	6.20	7,954
02 Mar 12	6.18900 -0.08	6.25	6.11	6.25	6,781
01 Mar 12	6.26900 +0.37	6.27	5.81	6.01	11,334
29 Feb 12	5.90000 +0.10	5.90	5.89	5.90	7,702
28 Feb 12	5.80000 -0.10	5.90	5.80	5.90	2,280
27 Feb 12	5.90000 +0.00	5.99	5.75	5.88	9,088
24 Feb 12	5.90000 -0.02	5.92	5.90	5.92	4,926
23 Feb 12	5.92000 -0.06	5.98	5.90	5.98	5,883
22 Feb 12	5.98000 -0.14	6.20	5.98	6.20	3,782
21 Feb 12	6.12000 +0.14	6.12	5.90	5.90	12,150
20 Feb 12	5.98000 +0.05	5.99	5.94	5.99	2,952
17 Feb 12	5.93100 -0.07	5.99	5.93	5.99	8,082
16 Feb 12	6.00200 -0.11	6.20	6.00	6.20	2,238
15 Feb 12	6.11000 -0.09	6.20	6.11	6.19	1,644
14 Feb 12	6.20000 +0.00	6.20	6.07	6.20	750
13 Feb 12	6.20000 +0.18	6.20	6.08	6.20	7,686
10 Feb 12	6.02000 -0.06	6.02	6.00	6.00	1,907
09 Feb 12	6.08000 -0.02	6.08	6.00	6.08	2,378
08 Feb 12	6.10000 -0.14	6.13	6.03	6.13	6,048
07 Feb 12	6.24000 +0.00	6.24	5.89	6.24	23,602
06 Feb 12	6.24000 +0.49	6.34	6.15	6.18	25,768
03 Feb 12	5.75000 +0.00	5.88	5.67	5.75	5,254
02 Feb 12	5.75100 -0.01	5.90	5.75	5.90	1,480
01 Feb 12	5.76100 +0.11	5.76	5.62	5.75	2,561
31 Jan 12	5.65000 -0.10	5.70	5.65	5.70	535
30 Jan 12	5.75000 +0.10	5.75	5.65	5.65	2,504
27 Jan 12	5.65000 +0.00	5.65	5.65	5.65	700
26 Jan 12	5.65000 +0.15	5.68	5.65	5.68	4,596
25 Jan 12	5.50000 +0.00	5.68	5.50	5.68	300
24 Jan 12	5.50000 +0.00	5.50	5.50	5.50	1,375
23 Jan 12	5.50200 -0.05	5.60	5.50	5.60	2,764
20 Jan 12	5.55000 -0.10	5.69	5.55	5.65	1,568
19 Jan 12	5.65000 -0.05	5.73	5.50	5.73	2,825
18 Jan 12	5.69600 +0.45	5.73	5.45	5.45	18,898
17 Jan 12	5.25000 -0.14	5.40	5.15	5.15	4,603
16 Jan 12	5.39000 +0.47	5.39	5.05	5.05	4,343
13 Jan 12	4.92000 +0.02	5.00	4.89	4.94	11,716
12 Jan 12	4.89900 +0.33	4.90	4.60	4.60	7,738
11 Jan 12	4.56600 -0.33	4.90	4.57	4.90	4,703
10 Jan 12	4.90000 +0.10	4.90	4.75	4.80	4,972
09 Jan 12	4.80000 -0.02	4.80	4.71	4.71	15,702
06 Jan 12	4.82000 +0.01	4.82	4.75	4.75	2,605
05 Jan 12	4.81000 -0.09	4.82	4.81	4.82	2,500
04 Jan 12	4.90000 -0.02	4.93	4.90	4.93	4,000
03 Jan 12	4.92000 +0.12	5.07	4.70	4.70	13,894
02 Jan 12	4.80000 +0.02	4.80	4.80	4.80	4,000
30 Dec 11	4.78100 -0.07	5.05	4.78	4.85	11,556
29 Dec 11	4.85100 +0.05	4.90	4.80	4.80	4,750
28 Dec 11	4.80000 +0.00	4.80	4.80	4.80	61
27 Dec 11	4.80000 -0.10	4.90	4.80	4.90	941
23 Dec 11	4.90000 -0.17	4.90	4.80	4.80	3,419
22 Dec 11	5.07000 +0.27	5.07	4.80	4.80	2,001
21 Dec 11	4.80200 +0.00	4.82	4.80	4.82	3,451
20 Dec 11	4.80000 -0.05	4.80	4.80	4.80	3,722
19 Dec 11	4.85000 -0.22	4.99	4.80	4.80	6,732
16 Dec 11	5.07000 +0.26	5.07	4.80	4.80	2,501
15 Dec 11	4.81000 +0.01	4.81	4.80	4.80	3,818
14 Dec 11	4.80000 +0.00	4.80	4.80	4.80	5,494
13 Dec 11	4.80000 -0.04	4.82	4.80	4.82	2,820
12 Dec 11	4.84000 -0.08	4.90	4.84	4.90	3,661
09 Dec 11	4.92000 -0.01	4.95	4.92	4.95	2,500
08 Dec 11	4.93000 +0.01	5.00	4.93	5.00	2,000
07 Dec 11	4.92000 +0.00	4.92	4.92	4.92	2,000
06 Dec 11	4.92000 +0.01	4.93	4.91	4.91	3,290
05 Dec 11	4.91100 -0.22	5.11	4.90	5.11	4,724
02 Dec 11	5.13000 +0.00	5.13	5.13	5.13	1,107
01 Dec 11	5.13000 +0.00	5.13	5.07	5.13	5,799
30 Nov 11	5.13000 +0.12	5.13	4.93	4.93	8,517
29 Nov 11	5.01000 -0.24	5.24	5.00	5.00	21,841
28 Nov 11	5.25000 +0.01	5.25	5.05	5.05	2,002
25 Nov 11	5.24000 +0.00	5.24	5.24	5.24	50
24 Nov 11	5.24000 +0.14	5.24	5.24	5.24	50
23 Nov 11	5.10000 +0.00	5.10	5.10	5.10	700
22 Nov 11	5.10000 +0.10	5.10	5.10	5.10	649
21 Nov 11	5.00000 -0.30	5.30	5.00	5.12	9,680
18 Nov 11	5.30000 +0.00	5.30	5.15	5.30	1,454
17 Nov 11	5.30000 -0.09	5.33	5.30	5.33	200
16 Nov 11	5.39000 -0.03	5.39	5.39	5.39	661
15 Nov 11	5.42000 +0.00	5.52	5.42	5.52	3,399
14 Nov 11	5.42000 -0.08	5.50	5.42	5.50	1,171
11 Nov 11	5.50000 +0.16	5.65	5.34	5.34	11,809
10 Nov 11	5.34000 -0.07	5.41	5.10	5.41	8,708
09 Nov 11	5.41000 -0.16	5.45	5.41	5.45	346
08 Nov 11	5.57000 +0.02	5.57	5.41	5.57	2,194
07 Nov 11	5.55000 +0.10	5.55	5.31	5.31	1,200
04 Nov 11	5.45000 -0.30	5.46	5.45	5.46	1,601
03 Nov 11	5.75000 -0.01	5.75	5.75	5.75	20
02 Nov 11	5.76000 +0.00	5.76	5.65	5.65	406
01 Nov 11	5.76000 +0.11	5.76	5.41	5.41	442
31 Oct 11	5.65000 +0.06	5.65	5.63	5.63	401
28 Oct 11	5.59400 +0.04	5.59	5.55	5.55	2,794
27 Oct 11	5.55000 -0.03	5.58	5.34	5.50	1,970
26 Oct 11	5.58500 +0.20	5.59	5.59	5.59	368
25 Oct 11	5.39000 -0.16	5.55	5.39	5.55	701
24 Oct 11	5.55000 -0.04	5.59	5.55	5.59	1,300
21 Oct 11	5.59500 +0.00	5.59	5.59	5.59	738
20 Oct 11	5.59400 -0.01	5.59	5.59	5.59	100
19 Oct 11	5.60000 -0.02	5.60	5.32	5.41	382
18 Oct 11	5.62300 +0.00	5.62	5.62	5.62	5,051
17 Oct 11	5.62700 +0.00	5.63	5.35	5.63	10
14 Oct 11	5.62700 +0.26	5.63	5.32	5.32	3,319
13 Oct 11	5.36500 +0.01	5.55	5.36	5.54	1,402
12 Oct 11	5.35000 -0.09	5.55	5.35	5.40	2,609
11 Oct 11	5.44000 +0.18	5.44	5.34	5.34	2,875
10 Oct 11	5.26000 +0.01	5.26	5.05	5.10	8,625
07 Oct 11	5.25000 -0.10	5.35	5.10	5.35	2,416
06 Oct 11	5.35000 +0.00	5.35	5.25	5.25	520
05 Oct 11	5.35000 +0.20	5.35	5.35	5.35	850
04 Oct 11	5.15000 -0.10	5.15	5.15	5.15	2,400
03 Oct 11	5.25000 -0.18	5.25	5.20	5.20	200
30 Sep 11	5.43000 +0.01	5.43	5.42	5.42	183
29 Sep 11	5.42000 +0.07	5.42	5.25	5.25	2,630
28 Sep 11	5.34900 -0.05	5.35	5.34	5.35	898
27 Sep 11	5.40000 +0.01	5.40	5.20	5.20	850
26 Sep 11	5.39000 -0.03	5.39	5.12	5.12	1,032
23 Sep 11	5.42000 +0.07	5.42	5.42	5.42	22
22 Sep 11	5.35000 -0.20	5.35	5.35	5.35	1,000
21 Sep 11	5.55000 +0.00	5.55	5.55	5.55	49
20 Sep 11	5.55000 +0.05	5.55	5.55	5.55	1,146
19 Sep 11	5.50100 +0.19	5.52	5.30	5.43	8,470
16 Sep 11	5.31100 -0.12	5.43	5.31	5.43	1,654
15 Sep 11	5.43000 -0.06	5.49	5.43	5.49	5,052
14 Sep 11	5.49000 +0.19	5.49	5.40	5.40	1,549
13 Sep 11	5.30000 +0.25	5.30	4.72	5.06	68,118
12 Sep 11	5.05000 +0.10	5.20	5.05	5.05	1,008
09 Sep 11	4.95000 -0.05	5.19	4.95	5.00	14,134
08 Sep 11	5.00100 -0.40	5.21	5.00	5.21	9,288
07 Sep 11	5.40000 +0.00	5.51	5.20	5.50	7,453
06 Sep 11	5.40000 +0.02	5.51	5.40	5.49	12
05 Sep 11	5.37900 -0.02	5.55	5.20	5.40	5,383
02 Sep 11	5.40000 -0.30	5.49	5.39	5.39	15,405
01 Sep 11	5.70000 +0.35	5.74	5.58	5.59	15,764
31 Aug 11	5.35000 +0.01	5.35	5.09	5.20	5,585
30 Aug 11	5.34000 +0.24	5.34	5.10	5.10	26,820
29 Aug 11	5.10000 +0.50	5.10	4.65	4.65	26,893
26 Aug 11	4.60000 -0.18	4.90	4.60	4.90	69
25 Aug 11	4.78000 -0.02	4.78	4.60	4.76	6,191
24 Aug 11	4.80000 +0.25	4.89	4.70	4.70	7,535
23 Aug 11	4.55500 -0.23	4.78	4.55	4.78	4,268
22 Aug 11	4.78100 -0.05	4.89	4.75	4.89	2,742
19 Aug 11	4.82800 -0.16	4.98	4.40	4.62	13,905
18 Aug 11	4.99000 -0.01	4.99	4.60	4.77	7,266
17 Aug 11	5.00000 +0.10	5.00	4.89	4.89	3,050
16 Aug 11	4.90000 -0.29	5.20	4.87	5.04	17,910
15 Aug 11	5.19400 +0.19	5.19	4.81	4.85	15,510
12 Aug 11	5.00200 +0.30	5.10	4.71	4.71	3,258
11 Aug 11	4.70000 -0.05	5.00	4.40	4.70	17,510
10 Aug 11	4.75000 +0.17	4.98	4.52	4.98	23,065
09 Aug 11	4.58000 -0.37	4.90	4.16	4.80	45,552
08 Aug 11	4.94500 -0.34	5.15	4.90	4.90	11,420
05 Aug 11	5.29000 +0.09	5.45	4.80	5.00	29,990
04 Aug 11	5.19600 -0.10	5.54	5.15	5.47	20,577
03 Aug 11	5.30000 -0.35	5.60	5.30	5.48	22,487
02 Aug 11	5.65000 -0.40	5.99	5.65	5.98	33,430
01 Aug 11	6.05000 -0.01	6.45	6.05	6.25	11,279
29 Jul 11	6.06200 +0.00	6.21	6.05	6.05	2,485
28 Jul 11	6.06000 +0.07	6.07	6.00	6.00	9,144
27 Jul 11	5.98900 -0.27	6.15	5.99	6.06	15,110
26 Jul 11	6.26000 +0.11	6.26	6.12	6.15	7,634
25 Jul 11	6.15200 +0.05	6.20	6.07	6.11	10,260
22 Jul 11	6.10000 -0.20	6.30	6.10	6.30	11,514
21 Jul 11	6.30000 -0.14	6.35	6.25	6.35	5,630
20 Jul 11	6.44200 -0.05	6.49	6.28	6.49	14,798
19 Jul 11	6.48900 +0.09	6.50	6.43	6.43	1,375
18 Jul 11	6.40000 -0.14	6.55	6.31	6.46	5,766
15 Jul 11	6.53900 -0.16	6.77	6.31	6.77	22,065
14 Jul 11	6.70000 +0.71	6.90	6.00	6.00	49,154
13 Jul 11	5.98600 +0.05	6.04	5.99	6.04	1,000
12 Jul 11	5.94000 -0.02	6.04	5.94	5.96	9,344
11 Jul 11	5.96000 -0.09	6.00	5.95	5.95	6,555
08 Jul 11	6.05000 +0.11	6.05	5.95	6.05	1,140
07 Jul 11	5.94000 +0.00	6.08	5.94	6.08	2,025
06 Jul 11	5.94200 -0.02	6.16	5.94	6.00	3,409
05 Jul 11	5.96000 +0.00	6.00	5.96	6.00	2,054
04 Jul 11	5.96000 -0.05	6.17	5.95	6.17	3,187
01 Jul 11	6.01000 -0.17	6.19	6.00	6.02	4,315
30 Jun 11	6.17900 +0.01	6.19	6.10	6.15	2,900
29 Jun 11	6.17000 +0.12	6.21	6.00	6.21	3,723
28 Jun 11	6.05000 +0.06	6.25	5.82	6.25	6,880
27 Jun 11	5.99000 -0.20	6.22	5.99	6.15	4,917
24 Jun 11	6.18800 -0.16	6.30	6.19	6.23	4,010
23 Jun 11	6.35000 -0.01	6.45	6.35	6.40	2,335
22 Jun 11	6.36000 -0.17	6.47	6.35	6.35	7,324
21 Jun 11	6.53000 +0.02	6.53	6.40	6.47	341
20 Jun 11	6.51000 +0.06	6.67	6.45	6.45	6,727
17 Jun 11	6.44900 -0.03	6.45	6.45	6.45	85
16 Jun 11	6.48000 -0.02	6.48	6.35	6.40	2,609
15 Jun 11	6.50000 +0.01	6.55	6.50	6.55	1,177
14 Jun 11	6.48500 -0.03	6.51	6.26	6.51	16,342
13 Jun 11	6.51000 +0.00	6.51	6.51	6.51	2,176
10 Jun 11	6.51000 +0.00	6.67	6.51	6.67	2,328
09 Jun 11	6.51000 -0.06	6.64	6.51	6.57	2,700
08 Jun 11	6.57000 +0.06	6.57	6.51	6.51	4,022
07 Jun 11	6.51000 +0.00	6.53	6.51	6.52	4,976
06 Jun 11	6.51000 -0.07	6.55	6.51	6.54	3,050
03 Jun 11	6.58500 +0.06	6.68	6.53	6.61	6,020
02 Jun 11	6.52200 -0.09	6.62	6.51	6.62	12,020
01 Jun 11	6.61200 -0.13	6.74	6.61	6.74	1,000
31 May 11	6.74100 +0.01	6.75	6.73	6.73	2,430
30 May 11	6.73000 +0.03	6.74	6.56	6.74	7,562
27 May 11	6.70000 -0.08	6.70	6.70	6.70	500
26 May 11	6.78000 +0.08	6.78	6.75	6.75	4,305
25 May 11	6.70000 +0.05	6.72	6.58	6.60	10,083
24 May 11	6.65100 +0.16	6.70	6.42	6.48	20,970
23 May 11	6.49500 -0.02	6.50	6.41	6.50	4,268
20 May 11	6.51000 -0.14	6.65	6.50	6.65	12,935
19 May 11	6.65000 +0.01	6.65	6.53	6.53	15,383
18 May 11	6.64000 -0.26	6.75	6.50	6.75	13,515
17 May 11	6.90000 -0.04	6.93	6.80	6.90	4,249
16 May 11	6.94000 -0.01	7.01	6.80	6.98	8,953
13 May 11	6.94900 +0.18	7.07	6.85	6.85	19,149
12 May 11	6.77000 -0.10	6.77	6.77	6.77	4,198
11 May 11	6.86800 +0.17	6.89	6.70	6.89	6,008
10 May 11	6.70000 -0.20	6.90	6.70	6.81	3,450
09 May 11	6.90000 +0.00	6.90	6.70	6.70	8,721
06 May 11	6.89900 -0.02	6.91	6.77	6.85	6,089
05 May 11	6.91800 +0.07	6.92	6.71	6.85	10,742
04 May 11	6.85000 -0.23	7.08	6.85	6.95	10,084
03 May 11	7.08000 +0.15	7.25	6.90	7.00	10,365
02 May 11	6.93000 +0.01	7.09	6.70	7.00	30,667
29 Apr 11	6.92000 +0.31	6.95	6.52	6.64	44,684
28 Apr 11	6.60900 +0.42	6.61	6.15	6.20	54,242
27 Apr 11	6.18900 +0.21	6.20	5.78	5.84	29,754
26 Apr 11	5.98000 -0.01	5.99	5.82	5.99	6,818
21 Apr 11	5.98900 +0.09	6.00	5.99	6.00	3,769
20 Apr 11	5.90000 -0.02	5.90	5.88	5.90	600
19 Apr 11	5.92000 +0.00	5.98	5.78	5.98	2,295
18 Apr 11	5.92000 +0.00	6.00	5.85	6.00	740
15 Apr 11	5.92000 +0.00	6.00	5.75	6.00	10,453
14 Apr 11	5.92000 -0.15	6.00	5.85	5.85	587
13 Apr 11	6.06800 +0.09	6.07	5.95	5.95	2,001
12 Apr 11	5.97800 -0.08	5.98	5.98	5.98	100
11 Apr 11	6.05900 +0.06	6.06	6.00	6.00	392
08 Apr 11	5.99900 +0.00	6.00	5.85	5.85	7,593
07 Apr 11	5.99900 +0.02	6.00	5.82	5.82	1,600
06 Apr 11	5.98000 -0.02	6.00	5.82	6.00	1,106
05 Apr 11	6.00000 +0.00	6.00	5.85	6.00	4,676
04 Apr 11	6.00000 -0.04	6.00	5.84	6.00	3,550
01 Apr 11	6.04000 -0.15	6.20	5.96	6.20	7,460
31 Mar 11	6.18800 -0.03	6.27	6.07	6.27	1,432
30 Mar 11	6.22000 +0.08	6.25	6.05	6.05	12,321
29 Mar 11	6.14000 -0.06	6.20	5.90	6.10	2,540
28 Mar 11	6.19800 +0.00	6.20	6.10	6.20	130
25 Mar 11	6.19800 +0.10	6.20	6.00	6.10	1,094
24 Mar 11	6.10000 +0.01	6.10	5.95	6.10	580
23 Mar 11	6.09000 +0.14	6.09	5.95	6.09	1,717
22 Mar 11	5.95000 +0.04	6.09	5.90	5.98	3,763
21 Mar 11	5.91000 +0.01	6.04	5.91	5.91	2,823
18 Mar 11	5.90000 +0.00	6.06	5.90	6.06	5,450
17 Mar 11	5.90000 +0.10	6.10	5.90	5.90	9,453
16 Mar 11	5.80000 +0.12	6.12	5.67	5.95	13,107
15 Mar 11	5.68000 -0.37	6.01	5.13	6.00	30,819
14 Mar 11	6.05000 -0.16	6.20	5.91	6.00	15,806
11 Mar 11	6.21100 +0.19	6.45	5.98	6.02	27,867
10 Mar 11	6.02000 -0.13	6.19	6.01	6.19	4,896
09 Mar 11	6.15000 -0.04	6.19	6.05	6.05	3,852
08 Mar 11	6.19000 +0.22	6.19	5.91	5.96	7,255
07 Mar 11	5.97000 -0.33	6.10	5.97	6.10	3,828
04 Mar 11	6.29900 +0.15	6.31	6.30	6.31	241
03 Mar 11	6.15000 -0.15	6.30	6.15	6.15	1,420
02 Mar 11	6.30000 -0.04	6.30	6.10	6.15	2,600
01 Mar 11	6.34300 +0.03	6.34	6.15	6.34	526
28 Feb 11	6.31500 +0.08	6.32	6.27	6.27	1,158
25 Feb 11	6.24000 +0.04	6.32	6.20	6.20	4,567
24 Feb 11	6.20000 +0.00	6.20	6.10	6.20	5,150
23 Feb 11	6.20000 +0.00	6.28	6.10	6.18	4,423
22 Feb 11	6.20000 +0.00	6.21	6.20	6.20	3,670
21 Feb 11	6.20000 -0.15	6.35	6.20	6.35	6,350
18 Feb 11	6.35000 -0.05	6.50	6.35	6.38	23,206
17 Feb 11	6.40000 +0.05	6.49	6.20	6.49	3,672
16 Feb 11	6.35000 +0.16	6.35	6.16	6.16	11,593
15 Feb 11	6.18900 +0.00	6.19	6.12	6.19	6,000
14 Feb 11	6.19000 +0.04	6.19	6.12	6.19	4,645
11 Feb 11	6.15000 +0.00	6.25	6.15	6.20	13,563
10 Feb 11	6.15000 -0.10	6.28	6.10	6.28	4,186
09 Feb 11	6.25000 +0.10	6.30	6.12	6.19	14,748
08 Feb 11	6.15000 +0.30	6.19	6.00	6.00	28,608
07 Feb 11	5.85000 +0.04	6.00	5.85	5.95	12,354
04 Feb 11	5.81000 +0.00	5.81	5.81	5.81	1,200
03 Feb 11	5.81000 -0.04	5.90	5.80	5.80	1,974
02 Feb 11	5.85000 -0.03	5.90	5.85	5.90	375
01 Feb 11	5.88000 -0.02	5.90	5.80	5.90	565
31 Jan 11	5.90000 +0.05	5.90	5.80	5.82	5,233
28 Jan 11	5.85000 -0.15	6.00	5.85	5.85	2,475
27 Jan 11	6.00000 +0.00	6.00	5.82	5.82	620
26 Jan 11	5.99900 +0.05	6.00	6.00	6.00	36
25 Jan 11	5.95000 +0.00	6.00	5.90	6.00	360
24 Jan 11	5.95000 +0.00	6.00	5.82	5.94	2,115
21 Jan 11	5.95000 -0.05	5.95	5.84	5.91	3,431
19 Jan 11	6.00000 +0.00	6.00	5.90	5.90	162
18 Jan 11	6.00000 +0.00	6.00	6.00	6.00	782
17 Jan 11	6.00000 +0.02	6.00	5.90	5.92	1,893
14 Jan 11	5.98000 -0.02	5.98	5.92	5.98	955
13 Jan 11	6.00000 -0.18	6.10	5.94	5.95	3,710
12 Jan 11	6.17800 +0.00	6.29	5.90	6.21	4,960
11 Jan 11	6.18000 +0.20	6.18	6.00	6.00	2,425
10 Jan 11	5.98000 -0.12	6.09	5.90	6.09	4,133
07 Jan 11	6.09900 +0.19	6.10	5.93	5.95	2,850
06 Jan 11	5.91000 +0.06	6.02	5.91	6.02	698
05 Jan 11	5.85000 -0.25	6.00	5.84	6.00	4,114
04 Jan 11	6.10000 -0.10	6.10	5.90	6.08	11,201
03 Jan 11	6.20000 -0.09	6.29	6.07	6.07	1,556
30 Dec 10	6.29000 +0.08	6.29	6.10	6.28	1,993
29 Dec 10	6.21000 -0.13	6.28	6.11	6.16	4,789
28 Dec 10	6.34000 +0.17	6.34	6.11	6.17	2,025
27 Dec 10	6.17000 -0.22	6.40	6.17	6.40	1,339
23 Dec 10	6.39500 +0.01	6.40	6.25	6.35	4,799
22 Dec 10	6.38700 +0.29	6.40	6.10	6.20	11,848
21 Dec 10	6.10000 +0.00	6.21	6.10	6.21	1,983
20 Dec 10	6.10000 +0.00	6.28	6.10	6.25	5,320
17 Dec 10	6.10000 -0.19	6.24	6.10	6.24	21,596
16 Dec 10	6.29000 +0.09	6.29	6.20	6.20	1,900
15 Dec 10	6.20000 +0.10	6.20	6.10	6.20	2,608
14 Dec 10	6.10000 +0.00	6.20	6.10	6.10	1,820
13 Dec 10	6.10000 -0.19	6.31	6.00	6.30	20,944
10 Dec 10	6.29000 +0.04	6.29	6.20	6.25	781
09 Dec 10	6.25000 +0.10	6.30	6.25	6.30	810
08 Dec 10	6.15000 -0.15	6.30	6.10	6.30	1,940
07 Dec 10	6.29900 +0.00	6.30	6.05	6.05	5,277
06 Dec 10	6.29900 +0.14	6.30	6.20	6.20	1,500
03 Dec 10	6.16000 +0.16	6.30	6.00	6.00	1,393
02 Dec 10	6.00000 -0.13	6.21	6.00	6.21	1,910
01 Dec 10	6.12900 +0.03	6.15	6.10	6.10	222
30 Nov 10	6.10000 +0.12	6.22	5.98	5.98	12,517
29 Nov 10	5.98000 -0.17	6.22	5.98	6.22	12,498
26 Nov 10	6.15000 +0.10	6.25	6.05	6.25	1,972
25 Nov 10	6.05100 +0.00	6.15	6.04	6.09	5,462
24 Nov 10	6.05000 -0.05	6.05	5.93	5.98	2,910
23 Nov 10	6.10000 +0.05	6.10	6.00	6.05	10,925
22 Nov 10	6.05000 -0.21	6.30	6.05	6.30	4,162
19 Nov 10	6.26000 -0.14	6.35	6.00	6.25	18,508
18 Nov 10	6.40500 +0.01	6.69	6.40	6.69	1,699
17 Nov 10	6.40000 +0.10	6.66	6.35	6.47	4,976
16 Nov 10	6.30000 -0.20	6.54	6.25	6.54	3,688
15 Nov 10	6.50000 -0.08	6.50	6.45	6.48	1,629
12 Nov 10	6.58000 +0.03	6.58	6.58	6.58	105
11 Nov 10	6.55000 -0.11	6.60	6.39	6.60	3,064
10 Nov 10	6.66000 +0.31	6.66	6.35	6.35	12,999
09 Nov 10	6.35000 +0.10	6.47	6.30	6.30	2,250
08 Nov 10	6.25000 +0.05	6.45	6.20	6.40	8,024
05 Nov 10	6.20000 -0.02	6.38	6.20	6.20	8,652
04 Nov 10	6.22000 -0.08	6.30	6.13	6.20	6,862
03 Nov 10	6.30000 +0.10	6.35	6.20	6.20	5,449
02 Nov 10	6.20000 +0.00	6.56	6.20	6.20	12,669
01 Nov 10	6.19900 +0.00	6.20	5.98	6.20	10,441
29 Oct 10	6.20000 -0.05	6.20	6.06	6.19	1,501
28 Oct 10	6.24900 -0.03	6.25	6.07	6.20	1,843
27 Oct 10	6.28000 -0.02	6.30	6.25	6.30	1,328
26 Oct 10	6.29900 -0.07	6.39	6.05	6.35	8,037
25 Oct 10	6.37000 +0.21	6.37	6.20	6.20	3,302
22 Oct 10	6.16000 -0.23	6.33	6.12	6.20	7,287
21 Oct 10	6.39000 +0.02	6.45	6.26	6.37	3,207
20 Oct 10	6.37000 -0.08	6.55	6.25	6.25	8,141
19 Oct 10	6.45000 -0.55	7.16	6.35	7.00	8,475
18 Oct 10	7.00000 +0.50	7.40	6.50	6.50	26,606
15 Oct 10	6.50000 +0.05	6.50	6.47	6.49	3,150
14 Oct 10	6.44800 -0.05	6.49	6.30	6.46	8,745
13 Oct 10	6.50000 +0.51	6.50	5.90	6.00	15,292
12 Oct 10	5.99000 -0.15	6.07	5.85	5.95	3,751
11 Oct 10	6.13800 +0.69	6.14	5.49	5.50	17,730
08 Oct 10	5.45000 +0.00	5.50	5.32	5.50	437
07 Oct 10	5.45000 +0.07	5.50	5.32	5.45	1,895
06 Oct 10	5.38000 -0.18	5.50	5.32	5.32	397
05 Oct 10	5.56000 -0.03	5.56	5.56	5.56	91
04 Oct 10	5.58900 +0.00	5.59	5.59	5.59	33
01 Oct 10	5.59000 -0.10	5.75	5.30	5.75	1,633
30 Sep 10	5.69000 +0.18	5.69	5.36	5.36	463
29 Sep 10	5.51000 +0.27	5.51	5.35	5.50	3,618
28 Sep 10	5.24000 -0.06	5.30	5.24	5.30	905
27 Sep 10	5.30000 -0.15	5.30	5.30	5.30	1,156
24 Sep 10	5.45000 -0.24	5.51	5.45	5.51	1,281
23 Sep 10	5.69000 +0.00	5.75	5.69	5.75	281
22 Sep 10	5.69000 +0.10	5.69	5.60	5.60	1,861
21 Sep 10	5.59000 +0.17	5.59	5.42	5.42	2,688
20 Sep 10	5.42000 +0.02	5.42	5.22	5.42	1,331
17 Sep 10	5.40000 +0.15	5.42	5.20	5.42	5,558
16 Sep 10	5.25000 +0.03	5.42	5.25	5.42	2,075
15 Sep 10	5.22000 -0.16	5.35	5.22	5.35	2,625
14 Sep 10	5.38000 -0.22	5.65	5.38	5.50	1,933
13 Sep 10	5.60000 -0.05	5.74	5.20	5.68	7,335
10 Sep 10	5.64900 +0.16	5.65	5.65	5.65	1
09 Sep 10	5.49100 -0.30	5.79	5.49	5.79	1,733
08 Sep 10	5.79000 -0.06	5.85	5.48	5.85	4,488
07 Sep 10	5.85000 +0.12	5.85	5.69	5.70	3,719
06 Sep 10	5.73000 +0.09	5.73	5.48	5.60	1,728
03 Sep 10	5.64000 +0.14	5.75	5.47	5.50	2,531
02 Sep 10	5.50000 +0.11	5.50	5.39	5.39	312
01 Sep 10	5.39000 -0.11	5.49	5.11	5.30	6,498
31 Aug 10	5.50000 -0.01	5.52	5.45	5.52	1,167
30 Aug 10	5.51100 -0.09	5.60	5.51	5.60	1,126
27 Aug 10	5.60000 -0.04	5.70	5.60	5.70	2,186
26 Aug 10	5.64000 +0.14	5.64	5.60	5.60	1,450
25 Aug 10	5.50000 -0.20	5.61	5.45	5.50	6,135
24 Aug 10	5.70000 -0.15	5.75	5.17	5.75	14,069
23 Aug 10	5.85000 +0.00	6.00	5.85	5.90	2,954
20 Aug 10	5.85000 -0.05	5.90	5.72	5.81	2,840
19 Aug 10	5.90000 +0.05	6.08	5.75	5.75	12,022
18 Aug 10	5.85000 -0.01	5.88	5.70	5.88	7,036
17 Aug 10	5.85900 +0.37	5.86	5.40	5.52	6,404
16 Aug 10	5.49000 +0.10	5.49	5.39	5.40	7,413
13 Aug 10	5.39000 -0.11	5.63	5.25	5.50	5,766
12 Aug 10	5.50000 -0.17	5.86	5.40	5.86	12,463
11 Aug 10	5.67000 +0.12	5.72	5.50	5.67	5,572
10 Aug 10	5.55000 +0.01	5.99	5.35	5.54	22,880
09 Aug 10	5.54000 +0.64	5.75	4.90	4.90	20,296
06 Aug 10	4.90000 -0.07	4.95	4.80	4.95	8,694
05 Aug 10	4.97000 +0.62	5.00	4.35	4.35	21,239
04 Aug 10	4.35000 -0.04	4.35	4.26	4.32	1,257
03 Aug 10	4.38900 -0.01	4.40	4.39	4.40	2,787
02 Aug 10	4.40000 +0.23	4.40	3.86	4.00	11,215
30 Jul 10	4.17000 -0.48	4.65	4.17	4.65	8,468
29 Jul 10	4.65000 -0.04	4.69	4.55	4.69	925
28 Jul 10	4.69000 +0.18	4.69	4.69	4.69	20
27 Jul 10	4.51000 -0.18	4.69	4.51	4.51	1,136
26 Jul 10	4.69000 +0.04	4.69	4.52	4.69	2,836
23 Jul 10	4.65000 +0.10	4.68	4.65	4.68	2,469
22 Jul 10	4.55000 -0.14	4.55	4.55	4.55	503
21 Jul 10	4.69000 +0.19	4.69	4.48	4.48	2,323
20 Jul 10	4.50000 -0.10	4.66	4.50	4.66	2,359
19 Jul 10	4.60000 +0.32	4.60	4.59	4.59	2,831
16 Jul 10	4.28100 -0.14	4.59	4.28	4.51	2,425
15 Jul 10	4.41800 +0.17	4.45	4.21	4.33	10,238
14 Jul 10	4.25000 +0.00	4.25	4.05	4.25	3,852
13 Jul 10	4.25000 +0.29	4.33	4.03	4.03	7,576
12 Jul 10	3.96000 +0.12	3.96	3.85	3.85	12,224
09 Jul 10	3.84000 +0.00	3.84	3.84	3.84	28
08 Jul 10	3.84000 +0.00	3.84	3.80	3.84	860
07 Jul 10	3.84000 +0.08	3.85	3.76	3.85	629
06 Jul 10	3.76000 +0.03	3.76	3.73	3.73	2,585
05 Jul 10	3.73400 -0.03	3.73	3.60	3.60	141
02 Jul 10	3.76000 -0.02	3.76	3.76	3.76	503
01 Jul 10	3.77900 +0.13	3.78	3.78	3.78	10
30 Jun 10	3.65000 -0.25	3.65	3.61	3.61	402
29 Jun 10	3.89900 +0.00	3.98	3.46	3.90	7,856
28 Jun 10	3.90000 -0.09	4.00	3.90	4.00	602
25 Jun 10	3.99100 +0.09	3.99	3.74	3.74	1,025
24 Jun 10	3.90000 +0.05	3.95	3.90	3.95	2,263
23 Jun 10	3.85000 -0.15	3.85	3.85	3.85	1,851
22 Jun 10	4.00000 -0.05	4.05	3.74	4.05	8,325
21 Jun 10	4.05000 +0.22	4.20	4.00	4.00	1,309
18 Jun 10	3.83000 -0.07	3.83	3.83	3.83	1,647
17 Jun 10	3.89900 +0.18	3.90	3.70	3.90	2,688
16 Jun 10	3.72100 -0.13	4.19	3.66	4.19	17,647
15 Jun 10	3.85000 +0.16	3.89	3.60	3.70	19,161
14 Jun 10	3.69000 +0.19	3.69	3.60	3.60	8,488
11 Jun 10	3.50000 -0.05	3.55	3.50	3.55	161
10 Jun 10	3.54900 +0.00	3.58	3.42	3.50	7,281
09 Jun 10	3.55000 +0.05	3.59	3.49	3.59	3,101
08 Jun 10	3.50000 -0.08	3.64	3.45	3.58	10,987
07 Jun 10	3.58000 +0.18	3.58	3.36	3.40	38,021
04 Jun 10	3.40000 +0.05	3.60	3.25	3.49	23,384
03 Jun 10	3.35000 +0.15	3.64	3.23	3.23	11,163
02 Jun 10	3.20000 -0.10	3.30	3.02	3.30	68,066
01 Jun 10	3.29700 -0.15	3.35	3.12	3.24	13,616
31 May 10	3.45000 -0.10	3.60	3.15	3.55	44,921
28 May 10	3.55000 -0.50	3.91	3.55	3.91	226
27 May 10	4.04500 -0.15	4.25	3.65	4.25	16,076
26 May 10	4.20000 -0.15	4.35	4.20	4.35	2,940
25 May 10	4.35000 +0.00	4.35	4.35	4.35	50
24 May 10	4.35000 +0.16	4.35	4.35	4.35	50
21 May 10	4.19000 +0.00	4.19	4.15	4.15	515
20 May 10	4.19000 -0.09	4.20	4.19	4.20	1,348
19 May 10	4.28000 -0.02	4.30	4.28	4.30	2,977
18 May 10	4.30000 -0.20	4.40	4.30	4.40	446
17 May 10	4.50000 +0.00	4.50	4.30	4.30	1,415
14 May 10	4.50000 -0.01	4.50	4.50	4.50	1,036
12 May 10	4.51000 +0.31	4.51	4.30	4.30	4,166
11 May 10	4.19900 +0.09	4.20	4.08	4.10	11,756
10 May 10	4.11100 -0.57	4.45	4.11	4.45	2,313
07 May 10	4.68000 +0.06	4.69	4.30	4.30	10,900
06 May 10	4.61900 +0.07	4.62	4.62	4.62	242
05 May 10	4.55000 -0.15	4.70	4.40	4.70	6,537
04 May 10	4.69800 +0.25	4.72	4.50	4.54	7,613
03 May 10	4.45000 +1.03	4.99	3.52	3.53	15,528
30 Apr 10	3.42000 +0.17	3.42	3.14	3.14	4,827
29 Apr 10	3.25000 +0.00	3.25	3.25	3.25	1,609
28 Apr 10	3.25400 +0.05	3.25	3.00	3.15	8,498
27 Apr 10	3.20000 +0.02	3.20	3.20	3.20	101
26 Apr 10	3.18000 -0.02	3.18	3.18	3.18	955
23 Apr 10	3.20000 -0.01	3.20	3.12	3.15	1,207
22 Apr 10	3.21000 -0.04	3.21	3.21	3.21	251
21 Apr 10	3.25000 -0.10	3.25	3.25	3.25	302
20 Apr 10	3.35000 +0.00	3.35	3.35	3.35	55
19 Apr 10	3.35000 +0.00	3.35	3.22	3.22	2,027
16 Apr 10	3.35000 +0.00	3.35	3.35	3.35	196
15 Apr 10	3.35000 -0.04	3.41	3.35	3.41	206
14 Apr 10	3.39000 +0.09	3.39	3.25	3.25	3,218
13 Apr 10	3.30000 +0.00	3.30	3.30	3.30	75
12 Apr 10	3.30000 +0.00	3.30	3.30	3.30	25
09 Apr 10	3.30000 +0.02	3.30	3.25	3.25	191
08 Apr 10	3.28000 +0.00	3.28	3.28	3.28	342
07 Apr 10	3.28000 -0.09	3.28	3.28	3.28	1,669
06 Apr 10	3.37400 +0.04	3.37	3.37	3.37	25
01 Apr 10	3.33100 +0.00	3.33	3.33	3.33	101
31 Mar 10	3.33400 +0.01	3.33	3.27	3.33	453
30 Mar 10	3.32700 -0.02	3.38	3.20	3.38	3,671
29 Mar 10	3.35000 -0.04	3.40	3.35	3.40	302
26 Mar 10	3.38900 +0.00	3.39	3.35	3.35	121
25 Mar 10	3.39000 +0.22	3.39	3.17	3.17	905
24 Mar 10	3.17000 +0.07	3.35	3.17	3.35	453
22 Mar 10	3.10100 -0.05	3.10	3.10	3.10	11
19 Mar 10	3.15000 +0.00	3.15	3.13	3.13	1,911
18 Mar 10	3.15000 +0.00	3.15	3.15	3.15	503
17 Mar 10	3.15000 +0.05	3.15	3.15	3.15	101
16 Mar 10	3.10000 +0.05	3.14	3.10	3.14	2,313
11 Mar 10	3.05000 -0.01	3.05	2.98	2.98	835
10 Mar 10	3.06200 -0.15	3.06	3.06	3.06	2,011
05 Mar 10	3.21000 +0.06	3.23	3.21	3.23	805
04 Mar 10	3.15000 +0.08	3.15	3.08	3.08	5,002
03 Mar 10	3.07300 +0.15	3.07	3.00	3.00	251
02 Mar 10	2.92000 +0.01	2.92	2.92	2.92	453
01 Mar 10	2.90900 -0.23	3.13	2.91	2.93	850
26 Feb 10	3.13800 +0.01	3.14	3.14	3.14	30
23 Feb 10	3.13000 +0.01	3.14	3.13	3.14	371
22 Feb 10	3.12100 +0.03	3.12	3.12	3.12	302
19 Feb 10	3.09500 +0.19	3.10	3.10	3.10	25
18 Feb 10	2.90000 -0.19	2.90	2.90	2.90	302
17 Feb 10	3.08700 +0.16	3.09	2.88	2.88	226
16 Feb 10	2.92300 -0.08	2.92	2.92	2.92	422
12 Feb 10	3.00000 +0.00	3.01	2.91	2.91	1,106
11 Feb 10	3.00000 -0.15	3.00	2.93	2.93	1,006
08 Feb 10	3.15000 +0.16	3.15	2.94	3.00	882
05 Feb 10	2.99000 -0.06	3.03	2.99	3.03	1,016
04 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1,106
03 Feb 10	3.05000 -0.03	3.05	3.03	3.03	1,056
01 Feb 10	3.07800 -0.17	3.08	3.08	3.08	603
28 Jan 10	3.25000 +0.25	3.25	3.25	3.25	50
27 Jan 10	3.00000 +0.01	3.00	3.00	3.00	50
26 Jan 10	2.99500 -0.01	3.00	2.99	3.00	251
22 Jan 10	3.00000 -0.20	3.05	3.00	3.05	955
21 Jan 10	3.20000 +0.15	3.20	3.20	3.20	10
20 Jan 10	3.05000 -0.15	3.05	3.05	3.05	251
19 Jan 10	3.20000 +0.01	3.20	3.00	3.19	3,520
18 Jan 10	3.19000 +0.00	3.19	3.10	3.10	60
15 Jan 10	3.19000 +0.01	3.19	3.19	3.19	50
13 Jan 10	3.18000 +0.00	3.18	3.18	3.18	2,205
12 Jan 10	3.18000 +0.00	3.18	3.18	3.18	101
11 Jan 10	3.18000 +0.00	3.18	3.05	3.18	704
08 Jan 10	3.18000 +0.00	3.18	3.18	3.18	805
07 Jan 10	3.18000 +0.00	3.18	3.18	3.18	30
06 Jan 10	3.18000 +0.02	3.18	3.05	3.05	3,461
05 Jan 10	3.16000 -0.05	3.16	3.16	3.16	620
30 Dec 09	3.21000 -0.04	3.21	3.00	3.18	4,739
29 Dec 09	3.25000 +0.08	3.25	3.01	3.01	754
28 Dec 09	3.17000 +0.00	3.17	3.17	3.17	30

Nynomic AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	24.30000 -1.20	25.20	23.80	25.10	14,620
19 Oct 26	25.50000 +1.50	25.50	24.30	24.60	26,930
16 Oct 26	24.00000 +1.30	24.10	22.90	23.10	20,719
15 Oct 26	22.70000 -2.00	23.40	21.50	23.20	53,939
14 Oct 26	24.70000 -0.20	25.90	24.70	25.90	10,731
13 Oct 26	24.90000 -0.50	25.30	23.70	24.90	24,575
12 Oct 26	25.40000 -0.60	26.20	24.60	26.10	12,312
09 Oct 26	26.00000 +0.50	26.50	25.30	25.50	13,585
08 Oct 26	25.50000 -1.40	26.90	25.10	25.70	23,737
07 Oct 26	26.90000 -1.20	27.80	26.60	27.80	25,632
06 Oct 26	28.10000 +0.70	28.40	27.10	27.60	15,453
05 Oct 26	27.40000 +0.10	27.80	26.80	27.50	22,109
02 Oct 26	27.30000 +1.80	27.40	25.50	25.80	24,844
01 Oct 26	25.50000 +0.60	26.30	25.30	25.50	33,340
30 Sep 26	24.90000 -0.20	25.30	24.50	24.60	12,882
29 Sep 26	25.10000 +1.70	25.20	23.60	23.60	24,654
28 Sep 26	23.40000 +0.10	24.00	23.10	23.10	2,376
25 Sep 26	23.30000 -0.20	23.80	22.90	23.50	8,170
24 Sep 26	23.50000 -1.20	25.10	23.50	24.60	24,266
23 Sep 26	24.70000 -0.10	25.20	24.10	25.20	13,977
22 Sep 26	24.80000 +0.00	24.80	24.10	24.50	11,287
21 Sep 26	24.80000 +1.80	25.50	22.70	22.70	33,093
18 Sep 26	23.00000 -0.80	24.40	22.80	24.00	11,507
17 Sep 26	23.80000 -0.30	24.70	23.60	24.00	9,901
16 Sep 26	24.10000 +0.90	24.30	23.40	23.40	9,379
15 Sep 26	23.20000 +0.20	23.70	22.60	23.00	11,076
14 Sep 26	23.00000 -1.50	24.40	22.00	24.40	66,268
11 Sep 26	24.50000 -0.40	24.80	24.20	24.80	15,035
10 Sep 26	24.90000 +1.10	25.00	23.70	23.80	16,268
09 Sep 26	23.80000 -1.20	25.00	23.50	24.90	15,882
08 Sep 26	25.00000 +0.20	25.10	24.30	24.80	10,028
07 Sep 26	24.80000 +0.60	24.80	23.50	24.20	35,475
04 Sep 26	24.20000 +0.90	24.50	23.40	23.50	18,014
03 Sep 26	23.30000 +0.90	23.50	21.90	22.10	22,903
02 Sep 26	22.40000 -0.30	23.10	21.90	23.00	26,452
01 Sep 26	22.70000 -0.40	23.70	21.90	23.00	28,469
31 Aug 26	23.10000 -0.40	24.50	23.00	23.40	35,628
28 Aug 26	23.50000 -0.60	24.20	23.00	23.80	33,565
27 Aug 26	24.10000 +1.10	24.10	23.10	23.10	34,759
26 Aug 26	23.00000 +0.40	23.30	22.30	22.80	8,804
25 Aug 26	22.60000 +0.60	23.40	22.20	22.40	20,807
24 Aug 26	22.00000 +0.30	23.30	21.40	22.10	39,153
21 Aug 26	21.70000 +0.80	21.80	20.70	20.70	14,536
20 Aug 26	20.90000 +0.30	21.90	20.30	20.30	37,818
19 Aug 26	20.60000 +1.45	21.60	19.35	19.35	39,153
18 Aug 26	19.15000 -0.85	19.90	18.90	19.85	16,044
17 Aug 26	20.00000 +0.80	20.50	19.40	19.50	24,858
14 Aug 26	19.20000 -0.30	19.50	18.75	19.50	9,251
13 Aug 26	19.50000 -0.20	19.70	18.85	19.65	12,451
12 Aug 26	19.70000 +1.10	20.40	18.70	18.95	36,042
11 Aug 26	18.60000 +1.15	18.65	17.10	17.10	21,209
10 Aug 26	17.45000 +0.50	18.45	17.05	17.05	19,622
07 Aug 26	16.95000 -0.25	17.35	16.80	17.00	16,074
06 Aug 26	17.20000 -0.70	17.85	16.60	17.65	44,859
05 Aug 26	17.90000 -1.15	19.35	17.75	19.35	22,845
04 Aug 26	19.05000 +1.15	19.85	18.50	19.10	67,802
03 Aug 26	17.90000 +1.25	18.60	16.20	16.90	90,194
31 Jul 26	16.65000 +1.80	17.70	15.00	15.00	50,276
30 Jul 26	14.85000 +1.20	15.10	13.80	13.95	22,883
29 Jul 26	13.65000 -0.70	15.05	13.65	14.05	22,310
28 Jul 26	14.35000 -1.05	15.25	14.15	15.25	37,920
27 Jul 26	15.40000 +0.05	16.05	15.15	16.05	6,028
24 Jul 26	15.35000 -1.15	16.55	15.35	16.35	11,531
23 Jul 26	16.50000 -0.25	17.55	16.50	16.95	12,286
22 Jul 26	16.75000 +0.15	16.90	16.20	16.40	8,352
21 Jul 26	16.60000 +1.15	16.85	15.50	15.50	17,543
20 Jul 26	15.45000 -0.20	16.00	15.15	16.00	17,117
17 Jul 26	15.65000 -1.10	16.50	15.20	16.50	35,473
16 Jul 26	16.75000 +0.55	17.20	16.15	16.35	22,710
15 Jul 26	16.20000 +0.35	16.50	16.00	16.00	9,192
14 Jul 26	15.85000 -0.15	16.60	15.35	16.60	11,583
13 Jul 26	16.00000 -0.15	16.60	15.95	16.60	6,793
10 Jul 26	16.15000 -0.15	16.60	15.70	16.60	8,840
09 Jul 26	16.30000 +0.70	16.60	15.75	15.75	12,616
08 Jul 26	15.60000 -0.65	16.10	15.15	16.10	14,057
07 Jul 26	16.25000 -0.70	17.60	16.25	17.60	18,407
06 Jul 26	16.95000 +0.10	17.40	16.85	17.00	6,196
03 Jul 26	16.85000 +0.20	17.30	16.55	16.55	10,765
02 Jul 26	16.65000 -0.50	17.70	16.50	17.00	19,942
01 Jul 26	17.15000 +0.05	17.65	17.00	17.00	13,351
30 Jun 26	17.10000 +0.15	18.00	17.00	17.00	15,998
29 Jun 26	16.95000 +0.00	17.70	16.85	16.85	18,164
26 Jun 26	16.95000 -1.15	18.35	16.65	18.35	29,632
25 Jun 26	18.10000 -0.50	19.10	18.10	19.10	7,252
24 Jun 26	18.60000 -0.10	19.40	18.05	19.40	16,563
23 Jun 26	18.70000 -0.80	19.20	18.70	19.20	20,227
22 Jun 26	19.50000 +1.30	19.60	18.10	18.10	15,935
19 Jun 26	18.20000 -0.25	19.15	18.20	18.65	12,621
18 Jun 26	18.45000 -0.90	20.60	18.40	20.60	32,113
17 Jun 26	19.35000 -0.10	19.60	18.90	19.20	11,706
16 Jun 26	19.45000 -0.95	20.30	19.30	20.30	17,376
15 Jun 26	20.40000 +0.85	20.90	20.20	20.60	28,574
12 Jun 26	19.55000 +0.00	20.10	19.50	19.70	14,505
11 Jun 26	19.55000 +0.75	19.90	18.45	18.60	34,581
10 Jun 26	18.80000 -0.75	19.35	17.90	18.90	52,074
09 Jun 26	19.55000 -0.40	21.30	19.05	19.95	82,145
08 Jun 26	19.95000 +1.15	20.30	18.35	18.50	49,772
05 Jun 26	18.80000 +0.05	19.50	18.25	18.50	33,183
04 Jun 26	18.75000 -0.10	19.20	17.70	18.90	39,535
03 Jun 26	18.85000 -1.35	20.10	18.80	20.00	36,779
02 Jun 26	20.20000 +0.00	20.40	18.95	20.20	39,438
01 Jun 26	20.20000 -0.50	21.50	19.75	20.50	47,131
29 May 26	20.70000 -0.90	21.50	20.20	21.50	30,695
28 May 26	21.60000 +0.10	22.00	21.00	21.50	20,089
27 May 26	21.50000 +0.60	23.10	20.50	21.00	66,900
26 May 26	20.90000 -1.80	22.50	20.90	22.50	38,444
25 May 26	22.70000 +1.70	22.90	21.10	21.40	32,075
22 May 26	21.00000 +1.70	21.20	18.80	19.00	29,303
21 May 26	19.30000 -0.55	20.10	19.15	19.70	16,869
20 May 26	19.85000 +0.20	20.30	18.15	19.55	44,851
19 May 26	19.65000 +0.55	22.30	18.70	19.10	75,408
18 May 26	19.10000 -0.25	19.35	18.60	19.30	32,053
15 May 26	19.35000 -0.15	19.60	19.00	19.10	10,075
14 May 26	19.50000 -0.80	20.30	18.90	20.10	20,170
13 May 26	20.30000 +0.75	20.60	18.05	19.60	62,911
12 May 26	19.55000 -1.15	20.60	18.65	20.20	88,273
11 May 26	20.70000 -0.80	22.30	20.40	21.60	67,780
08 May 26	21.50000 -1.20	22.80	20.20	22.40	65,212
07 May 26	22.70000 +1.40	24.50	21.60	22.00	100,116
06 May 26	21.30000 -3.30	25.00	20.80	24.10	90,331
05 May 26	24.60000 +0.10	25.30	22.60	23.90	73,804
04 May 26	24.50000 +4.30	24.60	18.25	20.30	184,702
30 Apr 26	20.20000 -0.20	21.20	19.90	20.80	49,084
29 Apr 26	20.40000 -0.60	22.10	19.90	21.40	43,698
28 Apr 26	21.00000 -2.90	24.00	20.20	23.80	83,057
27 Apr 26	23.90000 +2.80	25.50	21.00	21.10	129,811
24 Apr 26	21.10000 +1.30	22.00	20.00	20.60	59,324
23 Apr 26	19.80000 -2.90	22.90	18.70	22.90	116,631
22 Apr 26	22.70000 +1.30	26.00	22.00	23.20	251,115
21 Apr 26	21.40000 -2.40	26.30	19.80	25.60	176,767
20 Apr 26	23.80000 +4.90	24.00	19.10	19.10	170,420
17 Apr 26	18.90000 +1.15	19.35	17.60	17.80	69,942
16 Apr 26	17.75000 +1.40	17.85	16.35	16.50	37,685
15 Apr 26	16.35000 +0.65	16.50	15.30	15.80	56,077
14 Apr 26	15.70000 -0.30	16.10	15.70	16.00	34,291
13 Apr 26	16.00000 +0.30	16.10	15.60	15.75	28,147
10 Apr 26	15.70000 +1.00	15.80	14.60	14.75	43,156
09 Apr 26	14.70000 +1.05	14.75	13.30	13.55	35,244
08 Apr 26	13.65000 +0.90	13.90	12.90	13.10	36,892
07 Apr 26	12.75000 +1.75	13.00	10.35	10.75	33,359
02 Apr 26	11.00000 -0.10	11.05	10.90	10.90	2,750
01 Apr 26	11.10000 -0.30	12.25	10.55	12.25	15,798
31 Mar 26	11.40000 +0.40	11.40	10.40	11.00	9,544
30 Mar 26	11.00000 -0.50	11.75	10.95	11.25	17,915
27 Mar 26	11.50000 -0.60	12.35	11.20	12.05	10,976
26 Mar 26	12.10000 -0.05	12.85	11.25	12.25	23,740
25 Mar 26	12.15000 +0.10	13.05	11.40	12.95	17,046
24 Mar 26	12.05000 +0.30	12.15	10.40	11.25	22,505
23 Mar 26	11.75000 -0.75	11.90	9.50	10.70	87,195
20 Mar 26	12.50000 +0.00	13.00	10.85	12.20	233,084
19 Mar 26	12.50000 +4.10	13.20	8.48	8.48	265,877
18 Mar 26	8.40000 +0.04	8.50	8.26	8.26	761
17 Mar 26	8.36000 -0.34	8.64	8.22	8.62	4,923
16 Mar 26	8.70000 +0.12	8.78	8.54	8.78	798
13 Mar 26	8.58000 +0.02	8.66	8.58	8.66	540
12 Mar 26	8.56000 -0.08	8.80	8.40	8.68	7,176
11 Mar 26	8.64000 +0.08	8.68	8.60	8.66	721
10 Mar 26	8.56000 -0.04	8.98	8.56	8.60	6,995
09 Mar 26	8.60000 -0.72	9.68	8.34	9.68	17,616
06 Mar 26	9.32000 -0.06	9.34	9.28	9.34	629
05 Mar 26	9.38000 -0.30	9.50	9.36	9.50	497
04 Mar 26	9.68000 +0.08	9.68	9.28	9.28	2,696
03 Mar 26	9.60000 -0.06	9.68	9.50	9.60	5,705
02 Mar 26	9.66000 -0.24	9.70	9.66	9.68	1,129
27 Feb 26	9.90000 -0.02	9.90	9.90	9.90	0
26 Feb 26	9.92000 -0.02	9.96	9.92	9.96	20
25 Feb 26	9.94000 +0.08	9.98	9.76	9.76	101
24 Feb 26	9.86000 +0.02	9.86	9.86	9.86	0
23 Feb 26	9.84000 -0.16	9.98	9.78	9.98	1,030
20 Feb 26	10.00000 +0.00	10.00	9.76	9.98	1,969
19 Feb 26	10.00000 +0.06	10.00	9.84	9.84	1,098
18 Feb 26	9.94000 +0.04	10.00	9.76	9.76	592
17 Feb 26	9.90000 -0.04	10.00	9.86	10.00	1,021
16 Feb 26	9.94000 +0.00	9.98	9.94	9.98	76
13 Feb 26	9.94000 +0.00	9.98	9.82	9.82	1,892
12 Feb 26	9.94000 -0.02	10.05	9.84	9.90	1,222
11 Feb 26	9.96000 -0.19	10.00	9.96	10.00	40
10 Feb 26	10.15000 +0.31	10.15	9.82	9.82	264
09 Feb 26	9.84000 -0.14	10.00	9.78	9.96	1,083
06 Feb 26	9.98000 -0.27	10.05	9.94	10.05	2,193
05 Feb 26	10.25000 +0.15	10.45	10.10	10.15	2,063
04 Feb 26	10.10000 +0.00	10.25	9.82	10.25	1,191
03 Feb 26	10.10000 +0.05	10.10	10.00	10.00	165
02 Feb 26	10.05000 +0.21	10.35	10.05	10.35	288
30 Jan 26	9.84000 -0.10	9.88	9.78	9.88	20
29 Jan 26	9.94000 +0.00	10.00	9.80	10.00	3,008
28 Jan 26	9.94000 +0.00	10.10	9.88	9.88	869
27 Jan 26	9.94000 +0.04	10.10	9.88	9.88	89
26 Jan 26	9.90000 -0.08	10.05	9.88	10.00	353
23 Jan 26	9.98000 +0.02	10.30	9.98	10.30	907
22 Jan 26	9.96000 +0.00	10.00	9.92	10.00	409
21 Jan 26	9.96000 +0.00	10.05	9.90	10.05	918
20 Jan 26	9.96000 -0.09	10.05	9.90	10.05	41
19 Jan 26	10.05000 +0.07	10.05	10.05	10.05	0
16 Jan 26	9.98000 +0.00	10.10	9.96	10.10	84
15 Jan 26	9.98000 +0.00	10.30	9.94	10.30	1,042
14 Jan 26	9.98000 -0.17	10.05	9.94	10.05	2,343
13 Jan 26	10.15000 -0.45	10.20	10.10	10.20	1,468
12 Jan 26	10.60000 +0.15	10.65	10.20	10.20	219
09 Jan 26	10.45000 +0.35	10.65	10.15	10.20	6,221
08 Jan 26	10.10000 +0.00	10.10	10.10	10.10	82
07 Jan 26	10.10000 +0.10	10.20	10.00	10.05	3,119
06 Jan 26	10.00000 +0.02	10.00	9.82	9.82	2,745
05 Jan 26	9.98000 +0.10	9.98	9.98	9.98	28
02 Jan 26	9.88000 +0.04	9.88	9.68	9.68	957
30 Dec 25	9.84000 -0.12	9.96	9.82	9.90	5,671
29 Dec 25	9.96000 +0.14	9.96	9.62	9.86	3,658
23 Dec 25	9.82000 +0.22	9.86	9.62	9.62	10,210
22 Dec 25	9.60000 -0.18	9.68	9.60	9.62	2,762
19 Dec 25	9.78000 -0.08	9.86	9.78	9.82	2,021
18 Dec 25	9.86000 +0.04	9.90	9.58	9.80	4,100
17 Dec 25	9.82000 -0.12	9.90	9.80	9.90	3,628
16 Dec 25	9.94000 -0.02	9.96	9.84	9.96	2,100
15 Dec 25	9.96000 -0.14	10.25	9.96	10.25	4,283
12 Dec 25	10.10000 +0.00	10.20	9.98	10.00	2,783
11 Dec 25	10.10000 -0.40	10.45	10.10	10.45	3,067
10 Dec 25	10.50000 +0.00	10.50	10.45	10.45	20
09 Dec 25	10.50000 -0.30	10.70	10.45	10.70	2,536
08 Dec 25	10.80000 -0.10	10.90	10.60	10.90	3,718
05 Dec 25	10.90000 -0.10	10.90	10.85	10.85	534
04 Dec 25	11.00000 -0.45	11.45	10.60	11.30	3,152
03 Dec 25	11.45000 +0.00	11.45	11.15	11.15	1,450
02 Dec 25	11.45000 -0.05	11.45	11.20	11.20	116
01 Dec 25	11.50000 +0.50	11.50	10.95	11.50	1,249
28 Nov 25	11.00000 -0.20	11.00	10.90	10.95	1,671
27 Nov 25	11.20000 +0.00	11.45	10.75	10.95	5,115
26 Nov 25	11.20000 +0.40	11.30	10.75	10.75	4,753
25 Nov 25	10.80000 -0.15	10.85	10.80	10.85	10
24 Nov 25	10.95000 +0.05	10.95	10.80	10.95	1,509
21 Nov 25	10.90000 +0.00	10.90	10.40	10.80	5,299
20 Nov 25	10.90000 -0.05	11.10	10.80	11.05	1,926
19 Nov 25	10.95000 +0.20	11.00	10.85	10.85	3,910
18 Nov 25	10.75000 -0.20	10.80	10.65	10.65	472
17 Nov 25	10.95000 -0.15	11.40	10.80	11.35	3,554
14 Nov 25	11.10000 +0.20	11.10	10.85	11.00	1,419
13 Nov 25	10.90000 +0.15	11.05	10.75	10.95	2,255
12 Nov 25	10.75000 +0.05	10.80	10.50	10.65	4,978
11 Nov 25	10.70000 +0.10	10.70	10.65	10.65	739
10 Nov 25	10.60000 +0.05	10.65	10.45	10.45	61
07 Nov 25	10.55000 +0.10	10.65	10.35	10.35	3,310
06 Nov 25	10.45000 +0.40	10.45	9.50	10.00	7,955
05 Nov 25	10.05000 +0.00	10.10	9.98	10.05	708
04 Nov 25	10.05000 -0.15	10.40	10.05	10.30	2,225
03 Nov 25	10.20000 -0.30	10.50	10.20	10.50	10,109
31 Oct 25	10.50000 +0.20	10.50	10.15	10.45	722
30 Oct 25	10.30000 -0.05	10.35	10.25	10.35	102
29 Oct 25	10.35000 +0.00	10.35	10.25	10.25	960
28 Oct 25	10.35000 -0.05	10.35	10.25	10.30	1,771
27 Oct 25	10.40000 +0.00	10.50	10.30	10.35	1,219
24 Oct 25	10.40000 -0.05	10.50	10.30	10.35	721
23 Oct 25	10.45000 -0.10	10.60	10.40	10.60	6,433
22 Oct 25	10.55000 -0.15	10.60	10.50	10.60	1,649
21 Oct 25	10.70000 +0.20	10.90	10.50	10.65	933
20 Oct 25	10.50000 -0.15	10.80	10.45	10.80	3,704
17 Oct 25	10.65000 +0.00	10.70	10.55	10.60	1,362
16 Oct 25	10.65000 +0.05	10.70	10.60	10.60	2,161
15 Oct 25	10.60000 -0.15	10.75	10.50	10.75	3,795
14 Oct 25	10.75000 +0.15	10.75	10.50	10.60	1,464
13 Oct 25	10.60000 +0.00	10.60	10.60	10.60	30
10 Oct 25	10.60000 -0.15	11.05	10.60	10.65	4,316
09 Oct 25	10.75000 +0.15	10.85	10.75	10.85	607
08 Oct 25	10.60000 +0.00	10.65	10.60	10.65	863
07 Oct 25	10.60000 -0.60	11.30	10.60	11.30	5,100
06 Oct 25	11.20000 -0.20	11.35	11.20	11.35	3,954
03 Oct 25	11.40000 +0.00	11.50	11.40	11.40	1,424
02 Oct 25	11.40000 +0.15	11.40	11.00	11.15	1,561
01 Oct 25	11.25000 -0.15	11.45	11.20	11.45	4,903
30 Sep 25	11.40000 -0.10	11.50	11.20	11.50	7,562
29 Sep 25	11.50000 +0.65	11.80	10.75	10.75	11,198
26 Sep 25	10.85000 +0.30	10.85	10.65	10.65	1,321
25 Sep 25	10.55000 +0.20	10.55	10.20	10.20	3,403
24 Sep 25	10.35000 +0.10	10.55	10.20	10.25	9,602
23 Sep 25	10.25000 -0.15	10.45	10.25	10.40	5,767
22 Sep 25	10.40000 +0.05	10.70	10.25	10.25	917
19 Sep 25	10.35000 -0.10	10.50	10.15	10.40	3,872
18 Sep 25	10.45000 -0.30	10.60	10.40	10.45	6,505
17 Sep 25	10.75000 +0.25	10.75	10.45	10.50	1,000
16 Sep 25	10.50000 +0.10	10.55	10.25	10.40	515
15 Sep 25	10.40000 +0.00	10.70	10.30	10.70	1,555
12 Sep 25	10.40000 -0.35	10.65	10.40	10.65	944
11 Sep 25	10.75000 +0.00	10.90	10.65	10.65	405
10 Sep 25	10.75000 -0.10	10.75	10.60	10.70	621
09 Sep 25	10.85000 +0.10	10.90	10.85	10.90	915
08 Sep 25	10.75000 +0.05	11.00	10.70	10.70	6,614
05 Sep 25	10.70000 +0.10	10.75	10.55	10.65	2,203
04 Sep 25	10.60000 -0.05	10.65	10.50	10.60	6,333
03 Sep 25	10.65000 +0.10	10.65	10.55	10.60	330
02 Sep 25	10.55000 -0.35	10.75	10.55	10.65	508
01 Sep 25	10.90000 +0.00	11.10	10.75	11.10	5,739
29 Aug 25	10.90000 +0.05	11.15	10.90	11.15	1,436
28 Aug 25	10.85000 +0.20	10.85	10.80	10.80	1,221
27 Aug 25	10.65000 +0.05	10.80	10.35	10.80	7,928
26 Aug 25	10.60000 +0.05	10.75	10.55	10.65	9,848
25 Aug 25	10.55000 -0.25	10.95	10.40	10.95	8,182
22 Aug 25	10.80000 -0.40	11.05	10.65	10.95	22,552
21 Aug 25	11.20000 +0.20	11.20	10.90	11.10	2,928
20 Aug 25	11.00000 -0.05	11.00	10.80	10.80	6,419
19 Aug 25	11.05000 +0.15	11.05	10.80	10.85	1,947
18 Aug 25	10.90000 -0.10	11.00	10.90	10.90	4,000
15 Aug 25	11.00000 +0.25	11.00	10.70	10.85	1,625
14 Aug 25	10.75000 +0.00	10.95	10.70	10.85	11,076
13 Aug 25	10.75000 +0.00	11.00	10.75	10.95	9,565
12 Aug 25	10.75000 -1.95	12.55	10.60	12.55	73,778
11 Aug 25	12.70000 +0.30	12.70	12.30	12.30	7,075
08 Aug 25	12.40000 -0.10	12.70	12.30	12.70	2,654
07 Aug 25	12.50000 +0.10	12.60	12.35	12.60	403
06 Aug 25	12.40000 -0.15	12.55	12.30	12.55	1,974
05 Aug 25	12.55000 +0.15	12.60	12.20	12.60	9,685
04 Aug 25	12.40000 -0.25	13.15	12.30	12.80	1,614
01 Aug 25	12.65000 +0.05	12.75	12.65	12.70	141
31 Jul 25	12.60000 -0.15	12.75	12.40	12.65	6,716
30 Jul 25	12.75000 +0.25	12.75	12.60	12.60	500
29 Jul 25	12.50000 -0.25	12.60	12.50	12.60	1,160
28 Jul 25	12.75000 -0.45	13.20	12.55	13.20	22,505
25 Jul 25	13.20000 -0.05	13.45	13.15	13.45	2,013
24 Jul 25	13.25000 +0.05	13.60	13.25	13.30	3,975
23 Jul 25	13.20000 -0.15	13.60	13.15	13.60	23,547
22 Jul 25	13.35000 +0.05	13.40	13.20	13.40	8,923
21 Jul 25	13.30000 +0.05	13.30	12.95	13.25	3,546
18 Jul 25	13.25000 -0.15	13.45	13.00	13.45	604
17 Jul 25	13.40000 -0.05	13.40	12.80	13.20	8,980
16 Jul 25	13.45000 +0.15	13.55	13.30	13.50	1,365
15 Jul 25	13.30000 -0.25	13.95	13.25	13.95	734
14 Jul 25	13.55000 +0.00	14.05	13.50	13.55	3,619
11 Jul 25	13.55000 -0.65	14.50	13.55	14.15	3,288
10 Jul 25	14.20000 -0.15	14.65	14.20	14.65	1,689
09 Jul 25	14.35000 -0.40	14.90	14.30	14.80	10,735
08 Jul 25	14.75000 -0.50	15.05	14.30	15.05	9,752
07 Jul 25	15.25000 -0.20	15.60	14.90	15.60	8,732
04 Jul 25	15.45000 -0.25	15.70	15.45	15.65	5,710
03 Jul 25	15.70000 +0.05	15.80	15.25	15.80	11,131
02 Jul 25	15.65000 -0.20	16.00	15.50	15.75	4,449
01 Jul 25	15.85000 +0.30	16.05	15.55	15.55	5,787
30 Jun 25	15.55000 +0.40	15.55	15.10	15.40	3,324
27 Jun 25	15.15000 -0.15	15.50	14.75	15.45	6,612
26 Jun 25	15.30000 +0.65	15.30	14.65	14.80	4,597
25 Jun 25	14.65000 +0.75	14.90	13.90	13.90	4,676
24 Jun 25	13.90000 -0.20	14.50	13.60	14.50	3,658
23 Jun 25	14.10000 -0.10	14.25	13.90	14.25	3,814
20 Jun 25	14.20000 +0.30	14.20	13.75	13.95	887
19 Jun 25	13.90000 -0.30	14.20	13.80	14.20	1,100
18 Jun 25	14.20000 +0.25	14.20	13.80	13.80	883
17 Jun 25	13.95000 +0.00	14.35	13.90	14.05	5,049
16 Jun 25	13.95000 +0.05	14.50	13.60	14.15	2,101
13 Jun 25	13.90000 +0.25	13.90	13.40	13.40	714
12 Jun 25	13.65000 -0.75	14.25	13.65	14.00	2,157
11 Jun 25	14.40000 -0.10	14.50	14.00	14.45	5,231
10 Jun 25	14.50000 -0.15	14.80	14.45	14.80	6,549
09 Jun 25	14.65000 -0.15	14.80	14.60	14.80	987
06 Jun 25	14.80000 +0.35	14.80	13.90	13.95	8,750
05 Jun 25	14.45000 +1.00	14.45	13.55	13.55	6,171
04 Jun 25	13.45000 +0.35	13.60	12.60	12.85	7,104
03 Jun 25	13.10000 +0.50	13.10	12.75	12.80	3,798
02 Jun 25	12.60000 +0.00	12.90	12.55	12.90	117
30 May 25	12.60000 -0.05	12.90	12.60	12.90	3,821
29 May 25	12.65000 +0.15	12.75	12.60	12.60	2,855
28 May 25	12.50000 +0.35	12.60	12.20	12.20	5,780
27 May 25	12.15000 -0.45	12.80	12.15	12.75	3,548
26 May 25	12.60000 +0.05	12.90	12.25	12.90	7,852
23 May 25	12.55000 +0.10	12.80	12.50	12.70	2,207
22 May 25	12.45000 -0.10	13.00	12.45	12.65	10,531
21 May 25	12.55000 -0.30	12.90	12.55	12.90	437
20 May 25	12.85000 +0.45	12.85	12.65	12.65	2,052
19 May 25	12.40000 -0.90	12.90	12.40	12.85	3,571
16 May 25	13.30000 +0.35	13.30	12.40	12.90	11,244
15 May 25	12.95000 +0.95	12.95	12.10	12.10	3,819
14 May 25	12.00000 -0.35	12.50	11.75	12.50	8,205
13 May 25	12.35000 -0.20	12.75	12.00	12.75	9,540
12 May 25	12.55000 +0.40	12.65	12.35	12.35	10,872
09 May 25	12.15000 +0.20	12.40	11.90	11.90	30,348
08 May 25	11.95000 -0.80	12.70	10.80	12.70	81,069
07 May 25	12.75000 -0.15	12.95	12.70	12.80	8,379
06 May 25	12.90000 -0.25	13.20	12.60	13.10	20,683
05 May 25	13.15000 -0.15	13.30	12.80	13.30	6,898
02 May 25	13.30000 +0.05	13.55	13.05	13.15	9,729
30 Apr 25	13.25000 +0.70	13.25	12.25	12.50	12,994
29 Apr 25	12.55000 +0.05	12.55	12.15	12.45	6,304
28 Apr 25	12.50000 -0.20	12.55	12.20	12.40	8,557
25 Apr 25	12.70000 -0.15	12.80	12.40	12.80	5,764
24 Apr 25	12.85000 +0.00	12.85	12.30	12.80	6,626
23 Apr 25	12.85000 +0.25	12.85	12.50	12.75	2,589
22 Apr 25	12.60000 -0.10	12.80	12.60	12.80	3,543
17 Apr 25	12.70000 +0.00	12.80	12.40	12.70	11,335
16 Apr 25	12.70000 -0.10	12.80	12.65	12.65	5,633
15 Apr 25	12.80000 +1.00	13.00	11.50	11.75	35,811
14 Apr 25	11.80000 -0.05	12.10	11.55	11.80	34,060
11 Apr 25	11.85000 +0.00	11.90	11.40	11.60	12,029
10 Apr 25	11.85000 +0.40	12.10	11.70	11.90	39,453
09 Apr 25	11.45000 -0.40	12.20	11.35	12.10	25,476
08 Apr 25	11.85000 -0.15	12.20	11.80	11.95	8,900
07 Apr 25	12.00000 -1.45	12.80	11.75	12.45	25,104
04 Apr 25	13.45000 +0.15	13.45	12.40	13.00	19,431
03 Apr 25	13.30000 -0.10	13.50	13.25	13.50	318
02 Apr 25	13.40000 -0.05	13.50	13.40	13.45	1,150
01 Apr 25	13.45000 -0.35	14.05	13.45	14.05	5,620
31 Mar 25	13.80000 -0.25	13.95	13.25	13.95	16,142
28 Mar 25	14.05000 -0.10	14.10	14.00	14.10	1,939
27 Mar 25	14.15000 +0.05	14.20	14.00	14.15	3,482
26 Mar 25	14.10000 +0.10	14.35	14.00	14.20	2,786
25 Mar 25	14.00000 -0.40	14.25	14.00	14.25	13,819
24 Mar 25	14.40000 -0.30	14.75	14.30	14.75	1,927
21 Mar 25	14.70000 -0.10	14.70	14.35	14.70	2,259
20 Mar 25	14.80000 -0.05	14.85	14.65	14.85	810
19 Mar 25	14.85000 +0.20	15.10	14.35	14.45	17,133
18 Mar 25	14.65000 -0.15	15.15	14.60	14.90	9,801
17 Mar 25	14.80000 -0.75	15.40	14.80	15.15	7,735
14 Mar 25	15.55000 +0.30	15.60	14.95	15.10	7,640
13 Mar 25	15.25000 -0.05	15.70	15.20	15.20	2,732
12 Mar 25	15.30000 +0.20	15.75	14.75	15.50	12,102
11 Mar 25	15.10000 -2.00	17.25	14.80	16.95	28,843
10 Mar 25	17.10000 +0.50	17.20	16.70	16.80	12,944
07 Mar 25	16.60000 -0.10	17.10	16.60	17.00	6,342
06 Mar 25	16.70000 +0.70	17.00	16.05	16.05	8,281
05 Mar 25	16.00000 +0.55	16.30	15.00	15.00	7,153
04 Mar 25	15.45000 -0.45	15.95	15.45	15.85	4,853
03 Mar 25	15.90000 -0.25	16.25	15.75	16.15	4,539
28 Feb 25	16.15000 -0.90	16.95	15.70	16.95	13,160
27 Feb 25	17.05000 +0.20	17.05	16.80	16.80	1,496
26 Feb 25	16.85000 +0.00	17.10	16.80	17.00	3,020
25 Feb 25	16.85000 -0.10	17.20	16.80	17.00	3,580
24 Feb 25	16.95000 +0.20	17.20	16.60	17.00	10,044
21 Feb 25	16.75000 -0.45	17.30	16.75	17.30	10,837
20 Feb 25	17.20000 -0.15	17.50	17.20	17.45	3,954
19 Feb 25	17.35000 -0.15	17.60	17.35	17.60	2,311
18 Feb 25	17.50000 -0.45	17.70	17.50	17.70	3,445
17 Feb 25	17.95000 +0.75	17.95	17.45	17.45	2,344
14 Feb 25	17.20000 -0.10	17.50	17.05	17.20	5,380
13 Feb 25	17.30000 +0.20	17.50	17.10	17.10	3,352
12 Feb 25	17.10000 -0.40	17.85	17.10	17.45	8,012
11 Feb 25	17.50000 -0.40	17.95	17.50	17.90	3,239
10 Feb 25	17.90000 -0.50	18.40	17.60	18.25	4,694
07 Feb 25	18.40000 +0.25	19.00	17.95	18.20	6,504
06 Feb 25	18.15000 +0.25	18.15	17.70	17.70	7,772
05 Feb 25	17.90000 -0.30	18.15	17.90	18.15	879
04 Feb 25	18.20000 +0.00	18.35	18.15	18.35	1,379
03 Feb 25	18.20000 +0.20	18.45	18.00	18.00	5,431
31 Jan 25	18.00000 +0.20	18.05	17.55	17.55	3,976
30 Jan 25	17.80000 -0.10	18.05	17.80	17.95	7,521
29 Jan 25	17.90000 -0.20	18.30	17.90	18.30	1,755
28 Jan 25	18.10000 +0.00	18.20	17.70	17.75	3,391
27 Jan 25	18.10000 -0.40	18.95	17.70	18.15	6,586
24 Jan 25	18.50000 -0.35	19.50	17.95	18.80	9,553
23 Jan 25	18.85000 -0.20	19.10	18.80	19.10	4,262
22 Jan 25	19.05000 -0.15	19.55	19.00	19.20	2,836
21 Jan 25	19.20000 -0.05	19.45	18.85	18.85	2,461
20 Jan 25	19.25000 -0.85	20.00	19.25	20.00	6,609
17 Jan 25	20.10000 -0.80	20.80	20.10	20.80	770
16 Jan 25	20.90000 -0.20	21.00	20.90	21.00	289
15 Jan 25	21.10000 +0.20	21.20	20.80	21.20	1,706
14 Jan 25	20.90000 +0.10	21.20	20.80	21.10	3,147
13 Jan 25	20.80000 -0.10	21.50	20.60	20.90	1,001
10 Jan 25	20.90000 +0.00	21.20	20.70	20.90	1,706
09 Jan 25	20.90000 -0.50	22.10	20.90	22.10	1,962
08 Jan 25	21.40000 -0.40	22.40	21.40	21.80	3,179
07 Jan 25	21.80000 -1.30	23.20	21.80	22.90	6,866
06 Jan 25	23.10000 +1.60	24.00	22.70	23.00	7,551
03 Jan 25	21.50000 +2.20	21.50	19.50	19.75	6,955
02 Jan 25	19.30000 +1.70	19.40	17.70	17.70	13,224
30 Dec 24	17.60000 +0.45	17.60	17.00	17.00	6,047
27 Dec 24	17.15000 -0.20	17.40	17.00	17.40	4,279
23 Dec 24	17.35000 -0.15	17.45	17.35	17.45	2,387
20 Dec 24	17.50000 -0.30	17.85	17.25	17.70	4,965
19 Dec 24	17.80000 -0.50	17.80	17.25	17.70	7,303
18 Dec 24	18.30000 +0.05	18.35	17.85	18.15	1,405
17 Dec 24	18.25000 -0.25	18.30	18.20	18.30	1,208
16 Dec 24	18.50000 +0.25	18.70	17.75	18.65	7,240
13 Dec 24	18.25000 +0.00	18.60	18.25	18.55	2,336
12 Dec 24	18.25000 -0.10	18.60	18.20	18.50	3,329
11 Dec 24	18.35000 -0.35	18.80	18.35	18.55	3,572
10 Dec 24	18.70000 +0.35	18.70	18.30	18.35	2,614
09 Dec 24	18.35000 +1.10	18.35	17.60	17.65	8,481
06 Dec 24	17.25000 -0.30	17.70	17.25	17.35	2,293
05 Dec 24	17.55000 -0.15	17.75	17.30	17.30	5,275
04 Dec 24	17.70000 +0.35	17.85	17.05	17.05	9,379
03 Dec 24	17.35000 +0.00	17.40	16.90	16.90	593
02 Dec 24	17.35000 -0.05	17.35	16.70	16.70	5,060
29 Nov 24	17.40000 -0.10	17.60	17.10	17.10	4,370
27 Nov 24	17.50000 -0.20	17.60	17.50	17.55	485
26 Nov 24	17.70000 +0.00	17.75	17.60	17.75	328
25 Nov 24	17.70000 +0.10	17.85	17.60	17.75	2,365
22 Nov 24	17.60000 +0.05	18.10	17.55	17.55	3,162
21 Nov 24	17.55000 -0.25	18.70	17.55	18.70	571
20 Nov 24	17.80000 +0.90	17.80	17.05	17.05	1,267
19 Nov 24	16.90000 +0.10	16.90	16.85	16.85	250
18 Nov 24	16.80000 +0.10	16.90	16.55	16.55	1,388
15 Nov 24	16.70000 -1.00	18.40	16.70	18.40	3,759
14 Nov 24	17.70000 -0.10	17.70	16.90	17.40	2,868
13 Nov 24	17.80000 -0.05	18.15	17.80	17.90	4,365
12 Nov 24	17.85000 +0.15	18.50	17.60	17.65	5,462
11 Nov 24	17.70000 +0.65	17.70	16.95	16.95	5,065
08 Nov 24	17.05000 +0.20	17.05	16.90	16.90	427
07 Nov 24	16.85000 -0.25	17.00	16.60	16.95	2,268
06 Nov 24	17.10000 +0.05	17.10	16.60	16.85	3,453
05 Nov 24	17.05000 +0.15	17.05	16.65	16.65	2,066
04 Nov 24	16.90000 -0.05	16.90	16.65	16.85	1,312
01 Nov 24	16.95000 +0.10	17.45	16.90	17.45	25
31 Oct 24	16.85000 -0.20	16.85	16.80	16.80	2,150
30 Oct 24	17.05000 -0.25	17.40	16.75	17.40	1,261
29 Oct 24	17.30000 -0.05	17.45	16.65	16.90	5,317
28 Oct 24	17.35000 -0.70	17.75	17.00	17.30	7,109
25 Oct 24	18.05000 -0.35	18.20	18.05	18.20	1,058
24 Oct 24	18.40000 +0.10	18.40	18.40	18.40	1,524
23 Oct 24	18.30000 +0.05	18.95	18.05	18.95	2,107
22 Oct 24	18.25000 -0.30	18.60	18.05	18.60	4,022
21 Oct 24	18.55000 -0.20	18.95	18.55	18.55	2,244
18 Oct 24	18.75000 -0.50	19.00	18.60	19.00	252
17 Oct 24	19.25000 +0.20	19.55	19.10	19.10	2,008
16 Oct 24	19.05000 +0.40	19.20	18.55	18.90	2,130
15 Oct 24	18.65000 +0.05	19.50	18.10	19.50	1,316
14 Oct 24	18.60000 -0.80	19.00	18.20	19.00	4,466
11 Oct 24	19.40000 +0.55	19.90	18.50	18.50	3,524
10 Oct 24	18.85000 +0.35	19.00	18.85	18.90	109
09 Oct 24	18.50000 +0.10	18.90	18.40	18.55	7,285
08 Oct 24	18.40000 -2.00	19.35	17.90	18.70	13,405
07 Oct 24	20.40000 -0.20	20.90	20.40	20.90	1,142
04 Oct 24	20.60000 -0.50	21.20	20.60	20.80	488
03 Oct 24	21.10000 -0.50	21.50	21.10	21.50	271
02 Oct 24	21.60000 +0.90	21.60	20.80	20.80	1,240
01 Oct 24	20.70000 +0.50	21.30	20.40	21.00	2,415
30 Sep 24	20.20000 +0.00	20.60	20.00	20.00	2,294
27 Sep 24	20.20000 -0.10	20.70	20.20	20.70	460
26 Sep 24	20.30000 +0.20	20.40	20.10	20.20	1,590
25 Sep 24	20.10000 -0.30	20.60	20.10	20.50	1,973
24 Sep 24	20.40000 +0.45	20.40	19.85	20.00	514
23 Sep 24	19.95000 -0.35	20.50	19.80	20.50	673
20 Sep 24	20.30000 -0.50	21.50	20.30	21.10	1,827
19 Sep 24	20.80000 +0.85	20.80	19.95	19.95	6,279
18 Sep 24	19.95000 -0.05	19.95	19.85	19.85	1,818
17 Sep 24	20.00000 +0.40	20.00	19.20	19.65	1,137
16 Sep 24	19.60000 -0.10	20.00	19.50	20.00	1,832
13 Sep 24	19.70000 +0.00	19.70	19.55	19.60	823
12 Sep 24	19.70000 -0.10	19.70	19.70	19.70	150
11 Sep 24	19.80000 -0.15	20.00	19.60	19.75	1,118
10 Sep 24	19.95000 -0.25	20.00	19.95	19.95	2,286
09 Sep 24	20.20000 +0.80	20.20	19.40	19.90	5,306
06 Sep 24	19.40000 -1.20	20.50	19.40	20.50	5,886
05 Sep 24	20.60000 -0.70	21.30	20.60	21.10	1,681
04 Sep 24	21.30000 +0.20	21.30	21.00	21.10	4,168
03 Sep 24	21.10000 -0.50	21.50	21.00	21.40	3,498
02 Sep 24	21.60000 +0.60	21.60	20.90	21.40	5,178
30 Aug 24	21.00000 +0.00	21.00	21.00	21.00	1,888
29 Aug 24	21.00000 +0.30	21.10	20.80	21.10	562
28 Aug 24	20.70000 -0.30	21.00	20.00	21.00	4,894
27 Aug 24	21.00000 -1.00	21.90	21.00	21.70	4,790
26 Aug 24	22.00000 +1.40	22.00	20.30	20.40	7,617
23 Aug 24	20.60000 -1.10	22.00	19.50	21.90	18,516
22 Aug 24	21.70000 -0.80	22.50	21.40	22.50	4,847
21 Aug 24	22.50000 -0.60	23.60	22.50	23.60	719
20 Aug 24	23.10000 -0.40	23.50	23.10	23.50	1,355
19 Aug 24	23.50000 +0.00	23.50	22.60	23.10	1,721
16 Aug 24	23.50000 +0.30	23.50	23.20	23.20	492
15 Aug 24	23.20000 -0.30	23.60	23.10	23.60	211
14 Aug 24	23.50000 -0.20	24.20	23.50	23.70	2,198
13 Aug 24	23.70000 +0.90	23.70	22.90	23.00	2,817
12 Aug 24	22.80000 +0.30	22.80	22.70	22.70	314
09 Aug 24	22.50000 +0.60	22.50	21.70	21.70	3,523
08 Aug 24	21.90000 -0.40	22.20	20.70	22.20	5,133
07 Aug 24	22.30000 +0.10	23.00	22.30	23.00	1,012
06 Aug 24	22.20000 +0.10	22.60	22.10	22.10	1,538
05 Aug 24	22.10000 -1.60	23.30	21.20	23.30	6,099
02 Aug 24	23.70000 -0.30	24.10	23.10	23.40	1,873
01 Aug 24	24.00000 +0.50	24.30	23.10	23.90	3,627
31 Jul 24	23.50000 -0.20	23.90	23.10	23.60	4,266
30 Jul 24	23.70000 -0.40	24.10	23.70	23.90	333
29 Jul 24	24.10000 -0.40	24.40	23.70	24.40	2,496
26 Jul 24	24.50000 +0.20	24.50	24.00	24.30	607
25 Jul 24	24.30000 +0.00	24.50	23.60	23.90	4,051
24 Jul 24	24.30000 -0.80	24.90	23.60	24.90	3,104
23 Jul 24	25.10000 -0.60	26.00	25.10	25.40	4,397
22 Jul 24	25.70000 -0.10	25.90	25.70	25.90	1,100
19 Jul 24	25.80000 -0.30	26.00	25.80	26.00	446
18 Jul 24	26.10000 -0.10	26.10	26.00	26.00	558
17 Jul 24	26.20000 +0.40	26.40	24.00	25.80	8,384
16 Jul 24	25.80000 -2.20	27.50	25.80	26.90	4,506
15 Jul 24	28.00000 +1.10	28.00	25.80	27.00	5,373
12 Jul 24	26.90000 +0.30	27.00	26.50	27.00	1,469
11 Jul 24	26.60000 -0.20	26.70	26.10	26.50	2,977
10 Jul 24	26.80000 +0.00	26.80	26.70	26.80	271
09 Jul 24	26.80000 -0.60	27.30	26.80	27.30	610
08 Jul 24	27.40000 +0.00	27.50	27.00	27.50	1,420
05 Jul 24	27.40000 +1.10	27.40	26.40	26.40	503
04 Jul 24	26.30000 -0.90	26.90	26.30	26.90	1,520
03 Jul 24	27.20000 -0.50	27.60	27.10	27.60	1,435
02 Jul 24	27.70000 +0.20	27.70	27.30	27.40	611
01 Jul 24	27.50000 -0.20	27.70	27.20	27.70	1,142
28 Jun 24	27.70000 +0.20	27.70	26.70	27.60	4,579
27 Jun 24	27.50000 +0.20	27.60	27.30	27.30	1,490
26 Jun 24	27.30000 -0.50	28.50	27.20	28.50	1,232
25 Jun 24	27.80000 -0.10	28.30	27.80	28.10	1,072
24 Jun 24	27.90000 +0.40	28.50	27.60	27.90	3,411
21 Jun 24	27.50000 -0.40	27.70	27.00	27.50	4,095
20 Jun 24	27.90000 +0.80	27.90	27.00	27.00	1,860
19 Jun 24	27.10000 -0.10	27.10	27.10	27.10	95
18 Jun 24	27.20000 +0.80	27.40	27.00	27.00	1,452
17 Jun 24	26.40000 +0.20	26.60	25.70	26.50	2,343
14 Jun 24	26.20000 -1.50	27.60	26.20	27.60	2,072
13 Jun 24	27.70000 -1.50	29.00	27.70	29.00	3,686
12 Jun 24	29.20000 +0.30	29.30	28.70	28.80	1,243
11 Jun 24	28.90000 +0.00	29.50	28.80	28.90	1,958
10 Jun 24	28.90000 +0.00	29.20	28.80	29.20	127
07 Jun 24	28.90000 -0.20	29.60	28.80	29.40	2,135
06 Jun 24	29.10000 +0.00	29.10	28.80	29.00	714
05 Jun 24	29.10000 +0.00	29.40	29.00	29.10	2,544
04 Jun 24	29.10000 +0.20	29.10	28.70	28.70	310
03 Jun 24	28.90000 +0.00	29.20	28.70	29.20	2,722
31 May 24	28.90000 +0.40	29.20	28.90	29.00	955
30 May 24	28.50000 -0.80	29.20	28.40	29.00	2,343
29 May 24	29.30000 +0.00	29.50	29.20	29.40	2,045
28 May 24	29.30000 +0.20	29.70	29.20	29.40	8,367
27 May 24	29.10000 -0.20	29.40	29.00	29.00	739
24 May 24	29.30000 -0.40	29.50	29.30	29.40	260
23 May 24	29.70000 +0.70	29.90	29.70	29.90	10
22 May 24	29.00000 -0.20	29.80	29.00	29.70	3,057
21 May 24	29.20000 -0.40	30.30	29.20	29.40	1,644
20 May 24	29.60000 +0.20	29.70	29.30	29.30	554
17 May 24	29.40000 +0.50	29.40	29.00	29.40	147
16 May 24	28.90000 -0.70	29.70	28.90	29.70	305
15 May 24	29.60000 -0.20	29.80	29.40	29.80	540
14 May 24	29.80000 +0.50	29.80	28.70	29.40	1,539
13 May 24	29.30000 -0.10	29.70	28.50	29.70	1,627
09 May 24	29.40000 +0.20	30.00	29.30	29.70	439
08 May 24	29.20000 -0.10	30.00	28.80	29.30	5,134
07 May 24	29.30000 -0.10	30.00	29.30	29.50	1,154
06 May 24	29.40000 +0.30	30.00	29.40	30.00	1,064
03 May 24	29.10000 -0.90	30.70	29.10	30.30	2,050
02 May 24	30.00000 +0.80	30.00	29.50	29.50	1,193
29 Apr 24	29.20000 +0.50	29.40	28.80	29.20	1,008
26 Apr 24	28.70000 +0.20	29.50	28.70	29.00	844
25 Apr 24	28.50000 -0.50	29.20	28.50	29.20	1,420
24 Apr 24	29.00000 +0.50	30.20	28.60	28.60	12,925
23 Apr 24	28.50000 -0.50	29.10	27.80	28.70	5,373
22 Apr 24	29.00000 +0.30	29.30	28.90	29.30	1,433
19 Apr 24	28.70000 -1.60	30.00	28.70	29.30	1,862
18 Apr 24	30.30000 -0.50	31.30	30.30	30.90	1,164
17 Apr 24	30.80000 +1.60	30.90	29.50	29.50	1,861
16 Apr 24	29.20000 -0.10	29.30	29.00	29.30	493
15 Apr 24	29.30000 -0.40	30.20	29.00	30.20	2,040
12 Apr 24	29.70000 -0.80	31.30	29.70	30.20	1,891
11 Apr 24	30.50000 +1.20	30.50	29.50	29.50	841
10 Apr 24	29.30000 +0.30	29.60	28.60	28.70	1,904
09 Apr 24	29.00000 -0.10	29.50	29.00	29.20	1,049
08 Apr 24	29.10000 +0.10	29.50	29.00	29.40	2,719
05 Apr 24	29.00000 -0.40	30.10	29.00	29.70	5,314
04 Apr 24	29.40000 -0.70	30.00	29.30	29.40	5,843
03 Apr 24	30.10000 +0.60	30.10	28.60	29.50	5,270
02 Apr 24	29.50000 -0.80	30.60	29.10	30.30	3,824
28 Mar 24	30.30000 -1.20	31.40	29.80	31.30	8,432
27 Mar 24	31.50000 -1.50	33.00	30.90	33.00	9,177
26 Mar 24	33.00000 +0.90	33.00	31.80	31.80	11,913
25 Mar 24	32.10000 +0.30	33.00	31.70	32.00	3,654
22 Mar 24	31.80000 -0.10	33.80	31.80	32.40	5,770
21 Mar 24	31.90000 +3.00	32.10	29.00	29.30	7,862
20 Mar 24	28.90000 -3.30	33.20	28.10	32.90	9,044
19 Mar 24	32.20000 +0.00	32.30	31.50	32.20	982
18 Mar 24	32.20000 +0.00	32.30	32.20	32.30	30
15 Mar 24	32.20000 +0.10	32.90	31.80	32.70	2,137
14 Mar 24	32.10000 -0.10	32.50	31.60	31.60	1,327
13 Mar 24	32.20000 +0.30	32.70	31.60	31.60	954
12 Mar 24	31.90000 -0.30	32.90	31.60	31.60	1,296
11 Mar 24	32.20000 -0.70	32.20	31.80	32.20	1,210
08 Mar 24	32.90000 +0.70	32.90	31.80	32.20	2,696
07 Mar 24	32.20000 -0.70	33.20	32.20	32.80	1,190
06 Mar 24	32.90000 -0.90	34.00	32.50	34.00	8,279
05 Mar 24	33.80000 -0.40	34.10	33.30	34.10	819
04 Mar 24	34.20000 +0.20	34.40	32.50	34.20	4,433
01 Mar 24	34.00000 -0.80	35.10	34.00	35.00	3,208
29 Feb 24	34.80000 +0.60	34.90	34.50	34.50	655
28 Feb 24	34.20000 +0.20	34.40	33.90	34.00	825
27 Feb 24	34.00000 -0.60	34.90	34.00	34.30	684
26 Feb 24	34.60000 -1.80	35.60	34.60	35.40	1,819
23 Feb 24	36.40000 +1.00	36.40	34.20	35.50	5,721
22 Feb 24	35.40000 +1.50	35.50	33.50	33.50	2,305
21 Feb 24	33.90000 +0.40	34.10	33.60	33.60	968
20 Feb 24	33.50000 -1.10	34.60	33.50	34.00	2,737
19 Feb 24	34.60000 +0.60	34.60	34.20	34.60	847
16 Feb 24	34.00000 -1.00	34.70	33.70	34.70	907
15 Feb 24	35.00000 +1.90	35.00	33.00	33.10	4,699
14 Feb 24	33.10000 +0.10	33.70	32.60	32.60	2,326
13 Feb 24	33.00000 -1.00	33.70	33.00	33.40	1,602
12 Feb 24	34.00000 -1.00	35.50	34.00	34.80	883
09 Feb 24	35.00000 +0.80	35.00	34.00	34.40	1,236
08 Feb 24	34.20000 +0.00	34.20	33.50	34.10	3,341
07 Feb 24	34.20000 +0.60	34.40	33.60	33.70	1,155
06 Feb 24	33.60000 -0.20	34.30	33.40	33.40	3,113
05 Feb 24	33.80000 -0.50	34.40	33.30	33.70	1,223
02 Feb 24	34.30000 -1.80	35.50	34.30	35.30	1,591
01 Feb 24	36.10000 +1.30	36.10	34.30	35.70	1,452
31 Jan 24	34.80000 +0.60	35.00	34.40	34.40	64
30 Jan 24	34.20000 +0.10	35.00	34.00	34.10	3,571
29 Jan 24	34.10000 -0.90	34.60	33.90	34.60	1,023
26 Jan 24	35.00000 -0.40	35.00	34.10	34.70	1,113
25 Jan 24	35.40000 -0.70	36.00	35.00	35.20	1,010
24 Jan 24	36.10000 -0.60	36.40	35.80	36.40	350
23 Jan 24	36.70000 +1.10	36.70	35.70	35.70	1,522
22 Jan 24	35.60000 +0.60	35.70	34.90	35.00	2,842
19 Jan 24	35.00000 -0.10	35.30	35.00	35.30	321
18 Jan 24	35.10000 +0.70	35.60	34.80	34.80	602
17 Jan 24	34.40000 -0.30	34.60	33.30	34.60	2,388
16 Jan 24	34.70000 -1.10	35.30	34.30	35.00	2,228
15 Jan 24	35.80000 -0.70	36.50	34.50	36.40	3,581
12 Jan 24	36.50000 +0.80	36.50	35.80	35.80	5,587
11 Jan 24	35.70000 +0.00	36.80	35.70	35.70	4,028
10 Jan 24	35.70000 +1.50	36.00	34.30	34.30	8,320
09 Jan 24	34.20000 -0.50	34.70	34.00	34.00	535
08 Jan 24	34.70000 +0.70	35.00	33.60	33.60	6,151
05 Jan 24	34.00000 +0.00	34.30	33.40	34.00	2,346
04 Jan 24	34.00000 +0.60	34.00	33.30	33.40	4,634
03 Jan 24	33.40000 +0.10	33.40	32.90	33.00	3,771
02 Jan 24	33.30000 +1.50	33.30	31.90	31.90	3,063
29 Dec 23	31.80000 -0.60	32.00	31.50	31.80	1,715
28 Dec 23	32.40000 +0.30	32.40	31.60	31.70	1,260
27 Dec 23	32.10000 -1.00	32.40	31.60	32.40	1,900
22 Dec 23	33.10000 +0.10	33.10	32.10	32.60	3,044
21 Dec 23	33.00000 +0.00	33.10	33.00	33.00	3,561
20 Dec 23	33.00000 +0.00	33.20	32.00	32.60	3,369
19 Dec 23	33.00000 +0.00	33.40	32.80	33.40	6,938
18 Dec 23	33.00000 +0.00	33.40	31.80	33.40	6,869
15 Dec 23	33.00000 +1.20	33.40	32.10	33.40	5,627
14 Dec 23	31.80000 -1.30	33.20	31.80	32.50	1,481
13 Dec 23	33.10000 +1.00	33.20	31.50	32.10	4,298
12 Dec 23	32.10000 -0.90	32.90	32.10	32.10	901
11 Dec 23	33.00000 +0.00	33.80	32.80	33.50	4,625
08 Dec 23	33.00000 +0.00	33.00	32.70	33.00	4,980
07 Dec 23	33.00000 +1.00	33.00	32.00	32.00	2,861
06 Dec 23	32.00000 -0.10	33.00	31.70	31.70	18,827
05 Dec 23	32.10000 -0.30	32.10	31.80	31.80	1,821
04 Dec 23	32.40000 +0.10	32.40	31.50	31.70	3,788
01 Dec 23	32.30000 +0.30	32.80	31.80	32.20	4,482
30 Nov 23	32.00000 +1.30	32.00	31.10	31.10	1,857
29 Nov 23	30.70000 -0.60	31.10	30.40	31.00	3,803
28 Nov 23	31.30000 +0.50	31.30	29.80	29.80	1,048
27 Nov 23	30.80000 +1.10	30.80	29.50	29.60	3,684
24 Nov 23	29.70000 +0.20	30.00	29.50	29.50	369
23 Nov 23	29.50000 -0.50	29.50	29.30	29.30	30
22 Nov 23	30.00000 +0.20	30.30	29.40	30.20	1,294
21 Nov 23	29.80000 -0.10	29.90	29.20	29.90	1,145
20 Nov 23	29.90000 -0.80	30.60	29.90	30.00	437
17 Nov 23	30.70000 +0.90	30.70	29.30	29.70	2,556
16 Nov 23	29.80000 +0.80	29.80	28.50	28.50	728
15 Nov 23	29.00000 +0.60	29.00	28.40	28.90	1,853
14 Nov 23	28.40000 +0.50	28.40	27.80	27.90	1,997
13 Nov 23	27.90000 -0.70	28.60	27.90	28.60	1,352
10 Nov 23	28.60000 +0.10	28.90	28.60	28.60	332
09 Nov 23	28.50000 -1.30	29.60	28.40	29.60	2,257
08 Nov 23	29.80000 -0.10	30.00	29.60	30.00	2,117
07 Nov 23	29.90000 +0.30	30.00	29.60	29.60	700
06 Nov 23	29.60000 -0.60	30.00	29.60	30.00	397
03 Nov 23	30.20000 +1.50	30.20	29.00	29.00	1,910
02 Nov 23	28.70000 +0.00	28.80	27.60	28.80	3,091
01 Nov 23	28.70000 -0.20	29.00	28.70	29.00	25
31 Oct 23	28.90000 -0.10	28.90	27.60	28.40	809
30 Oct 23	29.00000 +0.60	29.00	28.30	29.00	2,672
27 Oct 23	28.40000 +0.20	28.40	28.20	28.20	647
26 Oct 23	28.20000 -1.40	28.80	27.90	27.90	838
25 Oct 23	29.60000 +1.80	29.60	27.40	28.20	2,379
24 Oct 23	27.80000 -0.40	28.40	27.30	27.60	1,674
23 Oct 23	28.20000 -0.80	29.00	27.80	29.00	1,910
20 Oct 23	29.00000 -0.10	29.80	28.50	29.10	1,366
19 Oct 23	29.10000 -0.40	29.60	29.10	29.20	958
18 Oct 23	29.50000 -0.40	30.10	29.50	30.10	1,266
17 Oct 23	29.90000 -1.10	31.00	29.90	31.00	2,167
16 Oct 23	31.00000 -0.60	32.10	31.00	32.10	873
13 Oct 23	31.60000 -1.00	32.50	31.60	32.40	742
12 Oct 23	32.60000 +0.40	32.60	32.50	32.50	870
11 Oct 23	32.20000 +0.30	32.20	31.40	32.10	2,716
10 Oct 23	31.90000 -0.10	31.90	31.50	31.70	892
09 Oct 23	32.00000 -0.50	32.00	31.70	31.70	3
06 Oct 23	32.50000 +0.70	32.50	31.50	31.50	78
05 Oct 23	31.80000 +0.00	31.80	31.50	31.50	236
04 Oct 23	31.80000 +0.20	31.80	31.50	31.50	587
03 Oct 23	31.60000 +0.30	31.60	31.50	31.50	480
02 Oct 23	31.30000 -0.70	32.00	31.10	31.90	5,136
29 Sep 23	32.00000 +1.10	32.00	31.00	31.10	2,848
28 Sep 23	30.90000 +1.20	30.90	29.60	29.60	2,139
27 Sep 23	29.70000 -1.80	31.20	29.60	31.20	2,817
25 Sep 23	31.50000 +0.20	31.50	31.00	31.40	1,079
22 Sep 23	31.30000 +0.60	31.70	31.00	31.10	1,151
21 Sep 23	30.70000 -1.30	32.00	30.70	32.00	1,825
20 Sep 23	32.00000 +0.10	32.00	31.00	32.00	5,329
19 Sep 23	31.90000 +0.00	32.00	31.70	32.00	2,531
18 Sep 23	31.90000 +0.10	31.90	31.60	31.90	603
15 Sep 23	31.80000 -0.20	32.80	31.80	32.80	1,153
14 Sep 23	32.00000 +0.60	32.60	31.40	31.60	3,731
13 Sep 23	31.40000 -0.90	32.60	31.00	32.20	4,153
12 Sep 23	32.30000 -0.40	33.00	31.70	32.40	3,372
11 Sep 23	32.70000 -1.00	33.50	32.50	33.50	1,034
08 Sep 23	33.70000 +0.40	33.70	33.60	33.60	120
07 Sep 23	33.30000 -0.30	33.50	33.00	33.50	1,623
06 Sep 23	33.60000 -0.30	34.10	33.40	33.60	1,018
05 Sep 23	33.90000 +1.00	33.90	32.40	32.40	1,841
04 Sep 23	32.90000 -1.70	34.10	32.90	34.10	2,056
01 Sep 23	34.60000 +0.80	34.80	33.70	33.70	5,554
31 Aug 23	33.80000 +0.30	33.90	33.80	33.90	441
30 Aug 23	33.50000 -0.20	33.80	33.50	33.80	1,006
29 Aug 23	33.70000 +0.20	33.70	33.50	33.60	772
28 Aug 23	33.50000 +0.40	33.60	32.90	32.90	1,393
25 Aug 23	33.10000 +0.90	33.10	32.00	32.20	1,153
24 Aug 23	32.20000 -0.60	33.30	32.20	33.30	626
23 Aug 23	32.80000 -0.80	33.30	32.50	32.80	2,175
22 Aug 23	33.60000 -0.50	34.20	33.30	33.40	1,120
21 Aug 23	34.10000 +2.80	34.10	31.20	32.00	2,904
18 Aug 23	31.30000 -0.20	32.70	31.00	32.20	3,434
17 Aug 23	31.50000 -0.60	33.00	31.00	32.10	4,608
16 Aug 23	32.10000 -2.20	34.00	32.10	34.00	1,660
15 Aug 23	34.30000 -0.10	34.40	34.30	34.40	8
14 Aug 23	34.40000 +0.40	34.70	33.50	34.70	486
11 Aug 23	34.00000 -0.70	34.60	34.00	34.60	141
10 Aug 23	34.70000 +1.30	34.80	33.40	34.00	494
09 Aug 23	33.40000 -0.10	33.80	33.00	33.00	879
08 Aug 23	33.50000 -1.00	34.40	33.50	34.40	2,388
07 Aug 23	34.50000 -0.40	34.90	34.50	34.50	311
04 Aug 23	34.90000 -0.50	35.40	34.80	35.30	4,498
03 Aug 23	35.40000 +1.60	35.80	34.80	34.80	8,125
02 Aug 23	33.80000 +0.30	33.80	33.80	33.80	153
01 Aug 23	33.50000 -0.50	34.50	33.00	34.50	2,315
31 Jul 23	34.00000 -0.20	34.50	34.00	34.50	919
28 Jul 23	34.20000 +0.20	34.20	34.00	34.00	234
27 Jul 23	34.00000 -0.60	34.50	34.00	34.50	820
25 Jul 23	34.60000 +0.20	34.60	34.10	34.10	190
24 Jul 23	34.40000 +0.40	34.80	34.00	34.20	274
21 Jul 23	34.00000 -0.60	34.30	34.00	34.30	2,457
20 Jul 23	34.60000 +0.30	34.70	34.40	34.70	728
19 Jul 23	34.30000 -0.60	34.90	34.30	34.90	2,466
18 Jul 23	34.90000 +0.80	34.90	34.30	34.40	590
17 Jul 23	34.10000 -0.30	35.30	34.10	34.70	5,332
14 Jul 23	34.40000 -0.10	35.00	34.30	34.30	6,016
13 Jul 23	34.50000 +0.30	34.50	34.40	34.50	4,282
12 Jul 23	34.20000 -0.30	35.20	34.20	34.50	3,779
11 Jul 23	34.50000 +0.60	35.00	33.20	33.70	5,389
10 Jul 23	33.90000 +0.10	34.00	32.50	34.00	2,091
07 Jul 23	33.80000 +1.90	33.80	31.70	32.00	4,046
06 Jul 23	31.90000 -0.70	32.90	30.20	32.70	5,797
05 Jul 23	32.60000 -0.60	34.10	32.50	33.10	4,333
04 Jul 23	33.20000 -0.40	34.00	32.60	34.00	1,736
03 Jul 23	33.60000 -1.30	35.00	33.60	35.00	4,788
30 Jun 23	34.90000 +0.60	34.90	34.40	34.40	921
29 Jun 23	34.30000 +0.00	34.30	33.50	34.30	1,640
28 Jun 23	34.30000 +0.30	34.40	34.30	34.30	258
27 Jun 23	34.00000 +0.80	34.00	33.10	33.30	630
26 Jun 23	33.20000 -0.90	34.10	33.20	34.10	3,446
23 Jun 23	34.10000 -1.80	35.90	34.10	35.90	6,527
22 Jun 23	35.90000 +0.20	36.00	35.60	35.60	391
21 Jun 23	35.70000 -0.20	36.00	35.50	35.90	220
20 Jun 23	35.90000 -0.80	36.70	35.90	36.60	1,285
19 Jun 23	36.70000 +0.50	37.00	36.50	37.00	972
16 Jun 23	36.20000 +0.20	37.00	35.10	35.90	10,056
15 Jun 23	36.00000 +1.50	36.00	34.90	35.80	6,503
14 Jun 23	34.50000 -0.40	35.20	34.50	34.80	1,003
13 Jun 23	34.90000 +0.60	35.30	34.10	34.40	732
12 Jun 23	34.30000 +0.10	34.40	34.10	34.40	202
09 Jun 23	34.20000 +0.00	34.20	34.00	34.10	100
08 Jun 23	34.20000 -0.70	34.70	34.10	34.70	391
07 Jun 23	34.90000 +0.40	34.90	34.90	34.90	532
06 Jun 23	34.50000 -0.50	34.70	34.10	34.70	298
05 Jun 23	35.00000 +0.00	35.90	34.70	34.70	585
02 Jun 23	35.00000 -0.10	35.90	35.00	35.30	798
01 Jun 23	35.10000 -0.40	36.90	34.90	36.90	2,842
31 May 23	35.50000 -0.90	37.00	35.50	37.00	1,161
30 May 23	36.40000 +0.30	37.30	35.90	36.00	5,473
29 May 23	36.10000 +1.00	36.30	35.60	35.80	4,012
26 May 23	35.10000 +0.70	35.10	33.00	34.40	5,143
25 May 23	34.40000 +1.50	34.40	33.00	33.60	8,986
24 May 23	32.90000 +0.10	32.90	32.60	32.90	475
23 May 23	32.80000 +0.40	33.00	32.80	32.90	370
22 May 23	32.40000 -1.10	33.20	32.10	32.90	11,701
19 May 23	33.50000 +0.50	33.50	32.70	33.00	1,729
18 May 23	33.00000 -0.90	34.00	33.00	33.90	768
17 May 23	33.90000 +0.80	33.90	32.70	32.70	732
16 May 23	33.10000 +0.00	33.30	32.70	33.30	214
15 May 23	33.10000 +0.30	33.50	32.80	33.50	683
12 May 23	32.80000 -0.40	33.50	32.70	33.00	2,594
11 May 23	33.20000 -0.10	33.50	33.00	33.50	5,860
10 May 23	33.30000 +1.20	33.30	32.50	32.50	3,136
09 May 23	32.10000 -0.80	32.80	32.10	32.80	3,372
08 May 23	32.90000 +0.00	33.10	32.50	33.10	984
05 May 23	32.90000 +0.10	33.00	32.50	32.60	2,351
04 May 23	32.80000 +0.70	32.80	32.50	32.50	2,103
03 May 23	32.10000 -0.10	32.40	32.10	32.40	319
02 May 23	32.20000 -0.60	33.10	32.20	33.00	1,251
28 Apr 23	32.80000 -0.30	33.30	32.80	33.30	244
27 Apr 23	33.10000 -0.40	33.90	33.00	33.50	1,139
26 Apr 23	33.50000 -0.80	34.00	33.50	34.00	50
25 Apr 23	34.30000 +0.70	34.30	33.60	33.60	503
24 Apr 23	33.60000 +0.10	33.60	33.50	33.50	2,679
21 Apr 23	33.50000 -0.60	33.90	33.10	33.60	1,735
20 Apr 23	34.10000 +0.00	34.90	34.10	34.90	1,580
19 Apr 23	34.10000 +0.00	34.30	33.80	34.00	85
18 Apr 23	34.10000 +0.30	34.10	34.00	34.00	15
17 Apr 23	33.80000 -0.70	35.20	33.80	35.20	786
14 Apr 23	34.50000 +1.10	34.50	33.50	33.50	678
13 Apr 23	33.40000 -1.60	34.50	33.10	33.90	5,740
12 Apr 23	35.00000 +0.20	35.00	34.50	34.60	693
11 Apr 23	34.80000 +0.30	35.40	34.80	35.40	345
06 Apr 23	34.50000 -0.40	34.60	34.50	34.60	64
04 Apr 23	34.90000 -0.80	35.50	34.90	35.50	1,137
03 Apr 23	35.70000 +0.00	36.10	35.60	35.60	1,736
31 Mar 23	35.70000 -0.05	35.85	35.60	35.60	294
30 Mar 23	35.75000 +0.15	35.90	35.60	35.90	743
29 Mar 23	35.60000 -0.20	35.60	35.60	35.60	33
28 Mar 23	35.80000 -0.05	35.80	35.70	35.70	104
27 Mar 23	35.85000 -0.10	36.00	35.85	36.00	137
24 Mar 23	35.95000 +0.15	36.00	35.60	35.60	1,222
23 Mar 23	35.80000 -0.10	36.15	35.55	35.90	1,233
22 Mar 23	35.90000 +0.00	36.05	35.50	36.00	672
21 Mar 23	35.90000 +1.25	36.00	34.95	34.95	4,821
20 Mar 23	34.65000 -0.60	35.05	34.10	35.05	1,496
17 Mar 23	35.25000 -0.75	36.10	34.55	36.10	975
16 Mar 23	36.00000 +1.95	36.00	34.05	34.65	1,613
15 Mar 23	34.05000 -0.25	34.75	33.40	34.75	1,984
14 Mar 23	34.30000 -0.20	34.80	33.30	34.75	3,162
13 Mar 23	34.50000 +0.20	34.50	33.30	34.30	4,000
10 Mar 23	34.30000 -0.40	34.50	33.85	34.50	628
09 Mar 23	34.70000 +0.00	34.80	34.60	34.80	372
08 Mar 23	34.70000 +0.30	34.70	34.40	34.40	572
07 Mar 23	34.40000 -0.25	35.30	33.90	35.20	1,742
06 Mar 23	34.65000 +0.05	35.20	34.20	34.60	2,040
03 Mar 23	34.60000 +0.90	34.80	33.80	33.80	3,278
02 Mar 23	33.70000 -0.30	33.80	33.25	33.60	1,498
01 Mar 23	34.00000 +0.30	34.00	33.60	33.85	1,013
28 Feb 23	33.70000 +0.20	33.70	33.30	33.50	1,518
27 Feb 23	33.50000 +0.95	33.50	32.35	32.50	1,381
24 Feb 23	32.55000 -0.35	33.10	32.55	33.10	847
23 Feb 23	32.90000 +0.65	32.90	32.20	32.25	1,561
22 Feb 23	32.25000 +0.75	32.55	31.30	31.30	1,406
21 Feb 23	31.50000 -0.65	33.00	31.50	32.65	4,428
20 Feb 23	32.15000 -1.85	34.05	32.15	34.00	1,120
17 Feb 23	34.00000 +1.05	34.10	33.10	33.40	820
16 Feb 23	32.95000 -0.55	33.60	32.00	33.60	5,161
15 Feb 23	33.50000 -0.50	34.50	33.50	34.50	4,556
14 Feb 23	34.00000 +0.50	34.50	34.00	34.40	209
13 Feb 23	33.50000 +0.40	33.70	33.10	33.10	577
10 Feb 23	33.10000 -0.85	33.85	33.10	33.85	584
09 Feb 23	33.95000 +0.20	34.20	33.20	33.75	3,125
08 Feb 23	33.75000 -0.10	34.45	33.35	34.15	2,033
07 Feb 23	33.85000 -0.70	34.70	33.50	34.70	3,711
06 Feb 23	34.55000 -0.80	34.65	34.55	34.65	609
03 Feb 23	35.35000 +1.55	35.65	33.40	34.60	3,406
02 Feb 23	33.80000 -0.40	34.75	33.10	34.50	2,919
01 Feb 23	34.20000 -0.60	36.15	34.20	35.25	634
31 Jan 23	34.80000 -0.90	35.75	34.80	35.75	1,867
30 Jan 23	35.70000 +0.20	36.00	35.10	35.30	686
27 Jan 23	35.50000 -0.50	36.45	35.50	36.00	1,395
26 Jan 23	36.00000 +0.00	37.05	36.00	36.00	1,899
25 Jan 23	36.00000 +0.10	36.40	35.70	36.00	851
24 Jan 23	35.90000 -1.20	36.90	35.90	36.90	717
23 Jan 23	37.10000 +1.20	37.10	36.15	36.20	564
20 Jan 23	35.90000 -1.60	37.20	35.90	36.45	1,231
19 Jan 23	37.50000 +0.45	37.50	36.15	36.15	239
18 Jan 23	37.05000 +1.00	37.45	36.25	36.25	1,269
17 Jan 23	36.05000 -1.85	37.65	36.05	37.65	626
16 Jan 23	37.90000 +0.60	37.90	36.30	36.30	700
13 Jan 23	37.30000 +1.30	37.35	36.10	36.10	2,967
12 Jan 23	36.00000 -2.50	38.15	36.00	37.80	1,197
11 Jan 23	38.50000 +0.80	38.50	37.05	37.40	1,239
10 Jan 23	37.70000 +0.65	37.70	36.20	36.20	895
09 Jan 23	37.05000 +1.80	37.10	35.85	35.85	533
06 Jan 23	35.25000 -2.45	37.85	35.25	37.85	1,566
05 Jan 23	37.70000 +2.00	38.00	35.10	35.10	2,117
04 Jan 23	35.70000 +1.65	35.90	33.95	33.95	761
03 Jan 23	34.05000 -0.65	34.95	34.05	34.95	530
02 Jan 23	34.70000 +0.75	34.95	34.05	34.15	495
30 Dec 22	33.95000 +0.25	34.45	33.95	34.45	166
29 Dec 22	33.70000 -0.65	33.95	32.50	33.95	2,246
28 Dec 22	34.35000 -0.65	35.85	34.35	35.85	1,025
27 Dec 22	35.00000 -0.50	35.95	35.00	35.95	463
23 Dec 22	35.50000 +0.10	35.50	35.50	35.50	325
22 Dec 22	35.40000 -0.30	36.00	35.25	36.00	548
21 Dec 22	35.70000 +0.35	35.90	34.00	35.00	1,899
20 Dec 22	35.35000 +0.15	35.35	35.05	35.05	139
19 Dec 22	35.20000 -0.80	35.95	35.10	35.95	705
16 Dec 22	36.00000 +0.75	36.00	35.25	35.40	318
15 Dec 22	35.25000 -0.25	36.30	35.25	36.30	607
14 Dec 22	35.50000 -1.80	36.45	35.50	36.30	467
13 Dec 22	37.30000 +1.55	37.30	36.10	36.10	1,739
12 Dec 22	35.75000 +0.00	35.85	35.15	35.85	780
09 Dec 22	35.75000 -0.05	35.90	35.05	35.90	1,462
08 Dec 22	35.80000 -1.65	37.20	35.80	37.20	1,173
07 Dec 22	37.45000 -1.50	38.15	37.45	38.15	356
06 Dec 22	38.95000 -0.15	38.95	38.40	38.40	100
05 Dec 22	39.10000 +0.40	39.50	39.00	39.50	628
02 Dec 22	38.70000 +0.20	38.90	38.05	38.90	688
01 Dec 22	38.50000 +0.30	39.30	38.25	39.05	556
30 Nov 22	38.20000 -0.65	39.30	38.00	38.70	4,285
29 Nov 22	38.85000 +1.10	39.00	38.00	38.45	2,365
28 Nov 22	37.75000 +0.45	38.50	37.50	38.00	2,889
25 Nov 22	37.30000 -0.45	37.95	36.10	37.90	2,452
24 Nov 22	37.75000 +0.30	38.75	37.75	38.00	786
22 Nov 22	37.45000 -0.35	38.30	36.90	38.30	2,772
21 Nov 22	37.80000 +2.05	37.80	35.70	36.05	3,220
18 Nov 22	35.75000 +1.75	36.50	34.70	34.75	4,845
17 Nov 22	34.00000 +0.20	34.00	33.85	34.00	573
16 Nov 22	33.80000 +0.25	34.00	33.45	33.90	1,315
15 Nov 22	33.55000 +0.75	33.55	33.15	33.15	734
14 Nov 22	32.80000 -0.55	33.95	32.80	33.95	653
11 Nov 22	33.35000 +0.35	33.50	32.70	33.00	485
10 Nov 22	33.00000 -0.50	33.40	32.25	33.05	2,767
09 Nov 22	33.50000 -0.10	33.95	33.25	33.30	159
08 Nov 22	33.60000 -0.05	34.45	33.20	34.45	670
07 Nov 22	33.65000 -0.60	34.65	33.45	34.60	1,132
04 Nov 22	34.25000 +1.20	34.60	33.00	33.50	1,908
03 Nov 22	33.05000 -1.65	34.95	33.05	34.95	1,563
02 Nov 22	34.70000 -0.05	35.00	34.50	35.00	986
01 Nov 22	34.75000 +0.00	35.00	34.75	35.00	493
31 Oct 22	34.75000 +0.45	35.00	33.85	34.60	2,204
28 Oct 22	34.30000 +0.10	34.45	33.70	34.15	1,771
27 Oct 22	34.20000 +0.20	34.90	32.15	34.90	2,953
26 Oct 22	34.00000 +2.00	35.00	32.05	32.05	1,698
25 Oct 22	32.00000 +0.60	32.75	32.00	32.00	636
24 Oct 22	31.40000 -0.15	32.15	31.40	32.15	411
21 Oct 22	31.55000 +2.65	32.00	29.10	29.50	2,760
20 Oct 22	28.90000 -0.15	29.00	28.90	29.00	116
19 Oct 22	29.05000 +0.55	29.40	28.85	28.85	676
18 Oct 22	28.50000 -0.35	29.00	28.50	28.85	683
17 Oct 22	28.85000 +0.00	29.30	28.85	28.95	191
14 Oct 22	28.85000 -0.60	30.15	28.85	30.15	479
13 Oct 22	29.45000 +0.75	29.50	28.90	29.50	908
12 Oct 22	28.70000 -0.15	28.70	28.55	28.55	10
11 Oct 22	28.85000 +0.05	29.55	28.85	29.55	343
10 Oct 22	28.80000 +0.70	28.80	27.95	27.95	1,033
07 Oct 22	28.10000 +1.30	29.55	26.45	26.80	2,232
06 Oct 22	26.80000 -0.55	27.55	26.80	27.00	112
05 Oct 22	27.35000 -0.30	27.75	26.80	27.75	291
04 Oct 22	27.65000 +2.00	27.65	26.05	26.05	1,566
03 Oct 22	25.65000 +0.05	26.60	25.40	26.60	2,246
30 Sep 22	25.60000 -0.30	26.05	24.95	26.05	3,042
29 Sep 22	25.90000 -0.10	26.65	25.65	26.65	846
28 Sep 22	26.00000 -0.05	26.35	26.00	26.00	834
27 Sep 22	26.05000 +0.45	26.85	25.50	26.50	1,548
26 Sep 22	25.60000 -2.40	27.25	25.05	27.05	4,664
23 Sep 22	28.00000 -0.85	28.80	27.95	28.80	2,202
22 Sep 22	28.85000 -0.50	29.55	28.80	28.85	1,713
21 Sep 22	29.35000 +0.35	29.95	28.45	28.85	417
20 Sep 22	29.00000 -0.85	30.00	28.55	30.00	1,263
19 Sep 22	29.85000 +0.35	30.00	28.55	29.50	2,402
16 Sep 22	29.50000 -0.85	30.05	29.00	30.05	896
15 Sep 22	30.35000 -0.70	31.30	30.00	31.30	696
14 Sep 22	31.05000 -0.45	32.00	31.00	31.45	1,822
13 Sep 22	31.50000 +0.10	32.30	31.00	31.90	2,630
12 Sep 22	31.40000 +1.55	31.95	30.90	30.95	3,409
09 Sep 22	29.85000 +0.85	30.10	29.50	29.50	1,637
08 Sep 22	29.00000 +0.30	29.45	28.90	28.90	1,381
07 Sep 22	28.70000 +0.60	28.90	28.00	28.00	1,402
06 Sep 22	28.10000 +0.40	28.50	27.60	27.60	442
05 Sep 22	27.70000 -1.10	29.10	26.95	29.10	1,739
02 Sep 22	28.80000 +0.30	29.30	28.50	28.50	39
01 Sep 22	28.50000 -0.65	29.30	27.50	29.30	5,052
31 Aug 22	29.15000 -0.20	29.95	28.95	29.95	783
30 Aug 22	29.35000 -0.20	29.60	29.25	29.25	1,168
29 Aug 22	29.55000 -0.20	29.55	28.10	29.50	5,215
26 Aug 22	29.75000 -0.10	30.00	29.10	29.55	2,450
25 Aug 22	29.85000 -0.45	30.70	29.55	30.70	2,391
24 Aug 22	30.30000 +0.20	30.50	29.80	30.00	1,076
22 Aug 22	30.10000 -0.10	30.10	30.00	30.00	1,418
19 Aug 22	30.20000 -0.10	30.20	30.00	30.15	2,110
18 Aug 22	30.30000 -0.30	30.60	30.10	30.55	409
17 Aug 22	30.60000 +0.10	31.00	30.60	30.80	82
16 Aug 22	30.50000 +0.30	30.90	30.05	30.60	876
15 Aug 22	30.20000 -0.55	31.00	30.00	31.00	447
12 Aug 22	30.75000 -0.20	31.50	29.70	30.65	5,063
11 Aug 22	30.95000 +0.45	31.35	30.90	30.90	1,258
10 Aug 22	30.50000 -0.55	31.50	30.50	30.95	641
09 Aug 22	31.05000 +0.25	31.40	30.60	31.25	465
08 Aug 22	30.80000 +1.30	31.55	30.70	30.70	1,329
05 Aug 22	29.50000 -0.25	29.70	28.15	29.70	3,572
04 Aug 22	29.75000 -0.80	31.10	29.75	31.05	1,288
03 Aug 22	30.55000 +0.10	30.90	30.30	30.90	481
02 Aug 22	30.45000 +0.05	31.20	29.30	30.50	3,246
01 Aug 22	30.40000 +0.40	32.95	30.40	32.95	278
29 Jul 22	30.00000 -0.40	30.50	30.00	30.00	601
28 Jul 22	30.40000 +0.40	33.30	30.05	30.40	933
27 Jul 22	30.00000 -0.10	30.90	30.00	30.85	486
26 Jul 22	30.10000 -0.60	30.50	30.00	30.50	1,463
25 Jul 22	30.70000 +0.70	31.75	30.00	30.00	493
22 Jul 22	30.00000 -0.50	31.65	30.00	30.25	1,283
21 Jul 22	30.50000 +0.50	31.10	30.20	30.40	795
20 Jul 22	30.00000 -0.50	30.75	29.95	30.30	2,184
19 Jul 22	30.50000 +0.20	30.50	30.30	30.30	873
18 Jul 22	30.30000 -0.65	31.10	29.85	31.10	424
15 Jul 22	30.95000 +3.25	30.95	28.45	28.45	2,859
14 Jul 22	27.70000 -0.75	28.95	27.70	28.90	159
13 Jul 22	28.45000 -0.05	29.35	27.00	28.50	419
12 Jul 22	28.50000 +0.90	28.55	27.15	27.15	1,663
11 Jul 22	27.60000 -1.15	29.15	27.55	28.95	6,022
08 Jul 22	28.75000 -0.35	30.00	28.75	30.00	697
07 Jul 22	29.10000 -0.55	29.45	29.10	29.45	451
06 Jul 22	29.65000 -1.00	30.80	29.10	29.90	3,687
05 Jul 22	30.65000 -0.65	31.80	30.65	31.15	680
04 Jul 22	31.30000 -0.25	34.25	31.30	33.10	2,985
01 Jul 22	31.55000 +1.25	32.35	30.05	30.90	2,514
30 Jun 22	30.30000 +1.30	30.30	29.00	29.00	4,342
29 Jun 22	29.00000 -0.80	29.85	28.45	29.85	2,533
28 Jun 22	29.80000 +0.20	30.80	28.60	29.20	3,207
27 Jun 22	29.60000 +2.10	29.75	26.45	26.45	4,873
24 Jun 22	27.50000 +0.00	27.50	26.45	27.10	3,723
23 Jun 22	27.50000 -1.00	28.85	26.80	28.00	6,615
22 Jun 22	28.50000 -1.00	29.55	28.05	28.70	1,142
21 Jun 22	29.50000 +0.10	30.10	28.40	29.30	2,535
20 Jun 22	29.40000 +0.70	30.25	28.20	28.20	757
17 Jun 22	28.70000 +0.20	28.80	25.80	28.20	9,235
16 Jun 22	28.50000 -2.20	31.55	28.50	30.95	3,280
15 Jun 22	30.70000 -0.10	31.75	29.65	30.95	4,341
14 Jun 22	30.80000 +0.75	31.35	30.35	30.80	683
13 Jun 22	30.05000 -2.10	32.25	30.05	32.25	3,419
10 Jun 22	32.15000 -1.85	33.35	32.10	33.30	2,213
09 Jun 22	34.00000 +0.45	34.30	32.90	32.95	1,013
08 Jun 22	33.55000 -0.35	34.20	33.40	33.55	582
07 Jun 22	33.90000 -2.20	34.55	32.85	32.85	1,017
06 Jun 22	36.10000 +2.10	36.20	34.00	34.00	2,251
03 Jun 22	34.00000 +0.90	34.80	32.85	33.60	4,394
02 Jun 22	33.10000 +0.60	33.10	31.25	31.25	1,462
01 Jun 22	32.50000 -0.80	34.00	32.10	34.00	1,606
31 May 22	33.30000 -2.90	35.00	33.05	34.75	2,162
30 May 22	36.20000 +3.45	36.20	32.35	33.80	4,330
27 May 22	32.75000 +0.10	33.85	32.75	33.75	576
26 May 22	32.65000 +0.15	32.95	31.70	31.70	332
25 May 22	32.50000 -1.00	34.00	32.00	34.00	1,282
24 May 22	33.50000 +0.10	33.90	33.50	33.85	265
23 May 22	33.40000 -0.40	35.20	33.05	35.20	367
20 May 22	33.80000 +1.30	33.80	32.70	32.70	1,653
19 May 22	32.50000 +0.30	32.75	31.05	31.05	1,408
18 May 22	32.20000 -2.35	35.20	32.20	34.80	3,711
17 May 22	34.55000 +1.55	34.60	32.70	33.00	2,538
16 May 22	33.00000 +1.65	33.25	32.60	32.65	1,838
13 May 22	31.35000 +0.30	32.35	31.00	31.50	1,878
12 May 22	31.05000 -0.05	31.05	28.00	28.60	7,622
11 May 22	31.10000 +0.10	31.10	29.05	30.50	3,093
10 May 22	31.00000 +0.55	31.00	29.90	29.95	2,304
09 May 22	30.45000 +0.15	30.45	29.70	30.20	1,447
06 May 22	30.30000 -2.00	31.35	29.95	30.75	2,706
05 May 22	32.30000 -0.30	33.00	32.00	32.05	1,872
04 May 22	32.60000 -0.80	34.00	32.45	33.40	1,314
03 May 22	33.40000 +0.90	33.40	31.50	31.50	2,019
02 May 22	32.50000 +0.50	33.40	31.05	32.05	2,325
29 Apr 22	32.00000 -0.20	32.95	31.65	31.65	4,658
28 Apr 22	32.20000 +0.25	32.90	31.00	31.00	4,227
27 Apr 22	31.95000 -1.75	32.75	31.60	32.55	4,598
26 Apr 22	33.70000 -0.10	34.00	32.70	33.40	1,754
25 Apr 22	33.80000 -1.30	35.50	33.80	35.50	3,287
22 Apr 22	35.10000 -0.85	35.95	35.10	35.95	530
21 Apr 22	35.95000 +0.65	36.90	35.65	35.70	1,899
20 Apr 22	35.30000 -0.30	36.30	35.30	36.30	682
19 Apr 22	35.60000 -0.15	36.65	35.50	36.65	1,596
14 Apr 22	35.75000 -1.25	37.20	35.55	37.20	394
13 Apr 22	37.00000 +1.75	37.00	35.00	36.00	3,171
12 Apr 22	35.25000 -0.35	36.00	34.40	35.25	3,237
11 Apr 22	35.60000 -0.40	36.90	35.15	36.90	2,531
08 Apr 22	36.00000 +0.90	36.70	35.60	35.60	2,689
07 Apr 22	35.10000 -1.95	37.05	35.05	37.05	5,706
06 Apr 22	37.05000 -2.20	39.25	36.65	38.75	9,473
05 Apr 22	39.25000 +0.25	39.50	38.80	39.00	4,757
04 Apr 22	39.00000 +0.50	39.05	38.40	39.00	2,058
01 Apr 22	38.50000 -0.50	38.90	38.30	38.60	4,007
31 Mar 22	39.00000 -0.70	39.70	38.10	39.70	6,226
30 Mar 22	39.70000 +1.10	39.70	39.00	39.40	8,719
29 Mar 22	38.60000 -1.40	40.50	38.10	40.10	5,690
28 Mar 22	40.00000 +3.00	41.40	39.00	39.50	10,990
25 Mar 22	37.00000 +0.30	38.00	36.30	36.50	6,355
24 Mar 22	36.70000 +1.60	36.70	35.30	35.30	12,345
23 Mar 22	35.10000 +0.10	35.10	34.30	35.00	7,143
22 Mar 22	35.00000 +0.40	35.00	34.30	34.90	2,213
21 Mar 22	34.60000 -0.10	35.00	34.00	35.00	1,322
18 Mar 22	34.70000 +0.00	34.90	34.10	34.90	966
17 Mar 22	34.70000 -2.20	36.50	34.40	36.30	3,880
16 Mar 22	36.90000 +4.50	36.90	34.80	35.10	6,668
15 Mar 22	32.40000 -2.70	37.20	32.40	37.20	8,597
14 Mar 22	35.10000 +1.60	36.60	34.60	35.70	7,835
11 Mar 22	33.50000 +1.20	34.60	31.90	32.30	4,749
10 Mar 22	32.30000 +0.10	32.40	31.90	31.90	1,823
09 Mar 22	32.20000 +1.60	33.00	30.70	30.90	6,847
08 Mar 22	30.60000 +1.80	30.70	28.90	30.50	1,121
07 Mar 22	28.80000 +0.00	29.40	26.70	28.30	6,336
04 Mar 22	28.80000 -2.10	31.00	28.70	31.00	9,052
03 Mar 22	30.90000 -0.60	32.00	30.90	31.90	4,932
02 Mar 22	31.50000 -0.30	31.80	30.90	31.80	6,826
01 Mar 22	31.80000 -0.20	32.50	30.90	32.20	7,554
28 Feb 22	32.00000 -2.00	34.00	31.30	34.00	8,297
25 Feb 22	34.00000 +1.10	34.00	31.80	33.90	5,026
24 Feb 22	32.90000 +1.90	32.90	29.00	29.10	13,355
23 Feb 22	31.00000 -2.30	34.10	31.00	33.30	31,859
22 Feb 22	33.30000 -2.30	34.20	32.90	33.60	39,233
21 Feb 22	35.60000 -0.80	36.60	34.70	36.30	11,576
18 Feb 22	36.40000 -1.00	37.20	36.20	37.20	3,289
17 Feb 22	37.40000 +0.00	37.40	36.10	37.40	5,727
16 Feb 22	37.40000 +0.20	37.50	36.40	37.20	2,557
15 Feb 22	37.20000 +0.70	38.40	36.60	36.90	2,988
14 Feb 22	36.50000 -1.10	37.00	35.00	37.00	9,582
11 Feb 22	37.60000 -2.20	39.80	37.50	39.80	3,197
10 Feb 22	39.80000 +0.50	39.80	39.00	39.30	4,667
09 Feb 22	39.30000 +1.40	39.80	38.50	38.50	1,164
08 Feb 22	37.90000 -1.90	39.80	37.90	39.80	1,772
07 Feb 22	39.80000 +1.70	39.80	38.00	38.00	3,110
04 Feb 22	38.10000 +0.20	38.80	37.20	37.20	2,379
03 Feb 22	37.90000 -1.00	39.80	37.80	38.80	3,723
02 Feb 22	38.90000 -0.70	39.80	38.50	39.80	6,371
01 Feb 22	39.60000 +0.00	40.40	39.00	40.00	2,827
31 Jan 22	39.60000 +1.10	39.90	39.00	39.90	2,847
28 Jan 22	38.50000 +0.60	39.80	37.90	38.50	7,970
27 Jan 22	37.90000 -0.60	38.80	37.80	37.90	5,581
26 Jan 22	38.50000 +3.10	38.50	35.50	35.50	13,428
25 Jan 22	35.40000 +0.10	37.40	35.10	36.10	10,304
24 Jan 22	35.30000 -5.20	40.50	35.20	40.50	64,368
21 Jan 22	40.50000 -3.30	43.30	40.50	43.30	7,751
20 Jan 22	43.80000 +0.30	43.90	43.50	43.50	2,435
19 Jan 22	43.50000 +0.00	44.30	43.00	43.70	4,334
18 Jan 22	43.50000 -1.00	44.90	43.50	44.90	4,272
17 Jan 22	44.50000 -0.80	45.80	44.50	45.10	6,446
14 Jan 22	45.30000 -0.30	46.30	45.10	46.00	3,000
13 Jan 22	45.60000 +0.60	46.20	44.80	45.10	3,285
12 Jan 22	45.00000 +3.20	45.50	42.20	43.20	6,984
11 Jan 22	41.80000 +1.40	41.90	41.00	41.00	3,765
10 Jan 22	40.40000 -3.70	44.50	40.40	43.80	9,622
07 Jan 22	44.10000 +1.10	45.30	42.90	43.80	5,468
06 Jan 22	43.00000 -1.90	45.70	42.90	45.60	5,938
05 Jan 22	44.90000 +0.00	45.30	44.30	44.90	2,112
04 Jan 22	44.90000 -1.30	47.70	44.90	46.20	9,807
03 Jan 22	46.20000 +4.20	46.20	41.90	41.90	15,066
30 Dec 21	42.00000 +0.40	42.00	41.20	41.30	1,920
29 Dec 21	41.60000 -1.60	43.60	41.60	43.60	1,270
28 Dec 21	43.20000 +0.30	43.70	42.90	43.20	840
27 Dec 21	42.90000 +1.50	43.30	41.90	42.30	2,166
23 Dec 21	41.40000 -0.60	42.90	41.40	42.90	1,714
22 Dec 21	42.00000 +1.30	42.00	40.80	41.10	795
21 Dec 21	40.70000 -0.20	41.60	39.90	41.50	10,108
20 Dec 21	40.90000 -1.30	41.90	40.30	41.30	10,868
17 Dec 21	42.20000 -2.60	44.60	42.10	44.60	13,556
16 Dec 21	44.80000 +4.20	44.80	41.50	41.50	14,710
15 Dec 21	40.60000 -0.20	41.60	40.40	40.80	14,039
14 Dec 21	40.80000 -1.50	42.50	40.80	42.20	5,347
13 Dec 21	42.30000 +0.80	44.20	41.00	41.00	15,337
10 Dec 21	41.50000 -1.40	42.50	41.10	42.50	8,958
09 Dec 21	42.90000 -0.30	43.30	42.40	43.10	2,441
08 Dec 21	43.20000 -0.20	43.80	42.30	43.80	9,549
07 Dec 21	43.40000 +0.10	44.50	43.30	44.00	6,498
06 Dec 21	43.30000 -0.30	44.30	42.20	44.10	8,094
03 Dec 21	43.60000 -0.60	44.60	43.60	44.20	16,374
02 Dec 21	44.20000 -0.60	45.40	44.20	45.00	3,817
01 Dec 21	44.80000 +2.40	45.50	44.10	44.60	6,135
30 Nov 21	42.40000 -0.50	43.00	42.10	42.90	3,615
29 Nov 21	42.90000 +1.40	42.90	42.00	42.80	3,247
26 Nov 21	41.50000 -1.00	42.00	39.00	42.00	14,583
25 Nov 21	42.50000 -0.10	42.50	42.00	42.10	1,648
24 Nov 21	42.60000 -2.00	44.40	40.50	44.20	19,788
23 Nov 21	44.60000 -1.80	45.60	43.60	45.60	8,277
22 Nov 21	46.40000 +0.80	47.00	45.20	47.00	2,353
19 Nov 21	45.60000 -0.50	46.10	45.20	45.20	2,939
18 Nov 21	46.10000 -1.20	47.30	45.70	47.30	1,949
17 Nov 21	47.30000 +0.90	47.50	46.10	46.40	3,913
16 Nov 21	46.40000 +0.40	46.70	46.00	46.40	1,553
15 Nov 21	46.00000 -0.60	47.00	45.80	47.00	2,622
12 Nov 21	46.60000 +0.10	46.90	46.10	46.30	1,783
11 Nov 21	46.50000 -0.70	47.20	46.20	47.10	1,939
10 Nov 21	47.20000 +0.10	47.70	47.10	47.10	602
09 Nov 21	47.10000 -0.20	48.70	46.90	48.00	1,287
08 Nov 21	47.30000 -0.20	48.10	46.20	48.10	6,193
05 Nov 21	47.50000 -0.60	49.50	47.50	48.50	6,561
04 Nov 21	48.10000 -1.10	49.90	48.10	49.80	3,916
03 Nov 21	49.20000 -0.70	49.90	49.20	49.80	1,968
02 Nov 21	49.90000 +4.30	49.90	47.40	48.00	6,985
01 Nov 21	45.60000 +0.30	46.20	45.20	46.10	3,648
29 Oct 21	45.30000 -1.30	46.70	45.30	46.70	1,356
28 Oct 21	46.60000 +0.50	46.60	46.00	46.10	150
27 Oct 21	46.10000 +0.30	46.50	45.70	46.50	1,965
26 Oct 21	45.80000 +0.30	45.80	45.00	45.10	3,226
25 Oct 21	45.50000 +0.50	45.50	44.50	44.50	1,868
22 Oct 21	45.00000 -1.40	46.20	45.00	46.20	5,580
21 Oct 21	46.40000 -0.60	47.70	46.20	47.00	2,141
20 Oct 21	47.00000 +0.60	47.00	46.40	46.80	3,037
19 Oct 21	46.40000 +0.10	48.00	46.20	47.50	2,384
18 Oct 21	46.30000 -1.60	48.10	46.30	47.80	2,171
15 Oct 21	47.90000 -0.30	48.70	47.80	48.60	1,070
14 Oct 21	48.20000 +0.20	48.50	48.00	48.00	1,459
13 Oct 21	48.00000 +2.20	48.00	45.70	46.00	4,415
12 Oct 21	45.80000 +1.00	45.80	44.40	45.20	1,694
11 Oct 21	44.80000 -1.00	46.30	44.80	46.10	3,007
08 Oct 21	45.80000 +0.50	46.70	44.50	45.30	3,489
07 Oct 21	45.30000 -0.50	46.50	44.70	46.20	3,013
06 Oct 21	45.80000 -1.30	46.90	43.40	46.80	20,466
05 Oct 21	47.10000 -0.90	47.50	47.00	47.50	1,738
04 Oct 21	48.00000 +0.00	48.60	47.10	48.00	5,715
01 Oct 21	48.00000 -0.30	49.30	48.00	49.30	2,824
30 Sep 21	48.30000 +0.10	48.80	48.00	48.20	3,170
29 Sep 21	48.20000 +0.20	48.60	48.00	48.30	3,505
28 Sep 21	48.00000 -0.20	48.30	48.00	48.10	4,847
27 Sep 21	48.20000 +0.20	49.00	48.10	48.10	2,145
24 Sep 21	48.00000 -1.00	49.00	48.00	49.00	2,151
23 Sep 21	49.00000 +0.20	49.30	48.50	48.60	1,247
22 Sep 21	48.80000 +0.50	49.00	48.00	48.40	1,099
21 Sep 21	48.30000 +0.20	49.70	48.00	48.50	3,795
20 Sep 21	48.10000 +0.10	48.80	48.00	48.80	5,189
17 Sep 21	48.00000 -1.30	49.10	48.00	49.10	1,957
16 Sep 21	49.30000 -0.60	49.90	48.60	49.60	4,268
15 Sep 21	49.90000 -0.70	51.00	48.00	50.80	7,326
14 Sep 21	50.60000 +1.60	50.80	49.20	49.80	3,711
13 Sep 21	49.00000 -2.40	51.80	48.60	51.80	4,302
10 Sep 21	51.40000 +1.20	52.00	50.00	51.20	4,223
09 Sep 21	50.20000 +0.90	50.20	45.80	47.10	17,034
08 Sep 21	49.30000 -2.90	52.40	49.00	52.40	4,152
07 Sep 21	52.20000 +0.80	52.20	51.00	51.40	1,930
06 Sep 21	51.40000 -1.20	52.60	51.00	52.60	3,627
03 Sep 21	52.60000 -0.40	53.40	51.40	52.20	18,514
02 Sep 21	53.00000 -1.40	54.80	49.00	54.80	19,325
01 Sep 21	54.40000 +0.00	56.40	54.20	54.60	4,552
31 Aug 21	54.40000 +0.40	55.40	53.80	53.80	9,067
30 Aug 21	54.00000 +2.20	54.00	51.80	51.80	6,626
27 Aug 21	51.80000 +1.40	51.80	49.30	50.00	2,177
26 Aug 21	50.40000 -1.40	52.00	50.40	51.60	3,727
25 Aug 21	51.80000 +0.60	52.00	50.60	51.80	9,446
24 Aug 21	51.20000 +0.20	51.60	49.90	51.00	8,267
23 Aug 21	51.00000 +1.00	51.00	49.00	50.00	10,806
20 Aug 21	50.00000 +1.50	50.40	47.70	49.00	9,590
19 Aug 21	48.50000 +0.50	48.70	46.70	47.70	18,956
18 Aug 21	48.00000 -1.00	49.50	47.50	49.40	11,865
17 Aug 21	49.00000 +3.20	49.00	44.50	45.00	21,825
16 Aug 21	45.80000 +3.10	45.80	43.10	43.10	26,127
13 Aug 21	42.70000 -1.20	44.00	42.70	43.60	26,528
12 Aug 21	43.90000 +0.10	44.00	43.20	43.20	2,077
11 Aug 21	43.80000 -0.20	44.00	43.60	43.60	1,089
10 Aug 21	44.00000 +0.00	44.50	43.60	44.50	5,021
09 Aug 21	44.00000 +0.60	44.40	43.30	43.80	10,296
06 Aug 21	43.40000 +2.20	43.90	43.00	43.00	13,960
05 Aug 21	41.20000 -0.90	42.00	41.10	42.00	1,394
04 Aug 21	42.10000 +0.80	42.10	40.90	41.30	1,535
03 Aug 21	41.30000 -0.70	41.90	41.10	41.90	1,282
02 Aug 21	42.00000 +0.30	42.00	40.90	41.90	2,277
30 Jul 21	41.70000 +0.60	41.70	40.30	41.10	3,879
29 Jul 21	41.10000 +0.70	41.20	40.80	41.00	717
28 Jul 21	40.40000 -0.20	40.80	40.00	40.60	5,638
27 Jul 21	40.60000 -0.50	41.70	40.10	41.00	4,478
26 Jul 21	41.10000 -0.60	42.00	40.80	41.70	3,617
23 Jul 21	41.70000 -0.90	42.70	41.70	42.70	1,893
22 Jul 21	42.60000 +1.40	42.60	41.30	41.30	2,499
21 Jul 21	41.20000 +0.30	41.50	40.20	41.20	5,321
20 Jul 21	40.90000 +0.90	41.40	40.40	41.40	4,443
19 Jul 21	40.00000 -2.00	42.20	39.90	42.10	8,550
16 Jul 21	42.00000 +0.80	42.00	41.50	42.00	4,025
15 Jul 21	41.20000 -2.30	43.80	40.60	43.80	7,301
14 Jul 21	43.50000 -1.10	44.40	43.40	44.10	3,730
13 Jul 21	44.60000 -0.30	45.10	44.20	45.00	5,468
12 Jul 21	44.90000 +0.40	45.00	44.10	44.30	7,087
09 Jul 21	44.50000 +1.30	44.70	42.80	43.90	19,030
08 Jul 21	43.20000 +0.50	43.60	42.00	43.10	11,776
07 Jul 21	42.70000 -0.80	43.70	42.00	43.70	5,674
06 Jul 21	43.50000 +0.10	44.00	42.50	44.00	4,883
05 Jul 21	43.40000 +0.30	44.40	42.40	42.80	15,123
02 Jul 21	43.10000 +2.90	43.10	40.40	40.80	23,447
01 Jul 21	40.20000 +0.60	40.60	39.80	40.60	5,661
30 Jun 21	39.60000 -2.40	42.00	38.70	42.00	19,729
29 Jun 21	42.00000 -0.40	43.00	41.60	43.00	5,434
28 Jun 21	42.40000 -0.10	43.00	41.30	43.00	21,219
25 Jun 21	42.50000 +0.40	42.70	42.40	42.50	5,068
24 Jun 21	42.10000 +1.60	42.50	40.60	40.90	13,664
23 Jun 21	40.50000 -0.80	41.90	40.50	41.90	12,117
22 Jun 21	41.30000 +0.30	41.50	40.70	41.30	5,764
21 Jun 21	41.00000 +1.60	41.50	38.50	39.60	19,726
18 Jun 21	39.40000 +0.20	39.90	37.60	39.20	7,900
17 Jun 21	39.20000 -0.60	40.70	38.80	40.70	1,853
16 Jun 21	39.80000 +0.00	39.80	39.20	39.60	586
15 Jun 21	39.80000 +0.10	39.90	38.90	39.90	3,485
14 Jun 21	39.70000 +1.60	40.20	38.40	38.50	4,687
11 Jun 21	38.10000 +0.50	38.10	37.40	37.90	2,556
10 Jun 21	37.60000 +0.10	37.80	37.50	37.70	495
09 Jun 21	37.50000 -0.50	38.00	37.30	38.00	1,286
08 Jun 21	38.00000 +0.30	38.10	37.00	37.50	8,922
07 Jun 21	37.70000 -1.00	38.80	37.70	38.80	3,818
04 Jun 21	38.70000 -0.40	39.00	38.70	39.00	1,068
02 Jun 21	39.10000 -0.10	39.10	38.90	39.00	748
01 Jun 21	39.20000 +0.20	39.60	38.90	39.00	1,087
31 May 21	39.00000 +0.30	39.40	38.90	39.30	2,024
28 May 21	38.70000 -0.20	39.60	37.90	39.00	5,411
27 May 21	38.90000 -1.10	40.00	38.00	40.00	4,897
26 May 21	40.00000 -0.40	40.40	39.00	40.40	10,649
25 May 21	40.40000 -0.40	41.00	39.90	41.00	3,928
21 May 21	40.80000 +1.30	41.00	38.60	39.00	19,605
20 May 21	39.50000 +1.80	39.50	38.40	39.00	696
19 May 21	37.70000 -1.30	40.50	37.20	38.20	2,882
18 May 21	39.00000 -1.00	39.90	39.00	39.90	1,142
17 May 21	40.00000 +1.10	40.10	39.20	39.20	5,065
14 May 21	38.90000 -0.60	40.40	38.70	39.80	6,002
13 May 21	39.50000 +1.00	39.60	37.00	38.60	4,359
12 May 21	38.50000 +1.70	38.50	36.10	36.50	5,395
11 May 21	36.80000 +1.90	37.90	34.20	34.40	9,131
10 May 21	34.90000 -1.50	37.00	34.60	35.80	1,854
07 May 21	36.40000 +1.20	36.40	35.30	35.30	2,439
06 May 21	35.20000 +0.20	35.50	35.00	35.40	542
05 May 21	35.00000 +0.50	35.20	34.60	35.20	293
04 May 21	34.50000 -2.00	37.10	34.40	36.80	2,475
03 May 21	36.50000 +0.50	36.50	36.00	36.10	736
30 Apr 21	36.00000 +0.50	36.00	35.00	35.00	365
29 Apr 21	35.50000 +0.50	36.10	35.00	35.00	2,647
28 Apr 21	35.00000 +0.30	35.00	34.50	34.60	2,374
27 Apr 21	34.70000 +0.30	34.90	34.20	34.20	822
26 Apr 21	34.40000 -0.50	35.00	34.40	34.70	2,473
23 Apr 21	34.90000 -0.10	35.00	34.50	34.50	288
22 Apr 21	35.00000 +0.20	35.00	34.20	34.50	1,129
21 Apr 21	34.80000 -0.80	35.80	34.50	35.80	1,779
20 Apr 21	35.60000 +0.60	35.60	34.60	34.60	1,555
19 Apr 21	35.00000 -0.80	35.50	35.00	35.50	702
16 Apr 21	35.80000 +1.50	36.00	33.70	33.70	4,153
15 Apr 21	34.30000 -0.80	35.90	34.30	35.90	1,123
14 Apr 21	35.10000 -0.80	35.60	34.80	35.60	679
13 Apr 21	35.90000 +0.50	35.90	35.50	35.90	1,108
12 Apr 21	35.40000 +1.00	35.80	34.60	34.60	4,254
09 Apr 21	34.40000 +0.20	34.60	33.80	33.80	659
08 Apr 21	34.20000 +0.10	34.70	34.00	34.50	882
07 Apr 21	34.10000 -1.40	35.20	33.90	35.20	5,172
06 Apr 21	35.50000 -0.80	36.40	35.50	36.40	1,204
01 Apr 21	36.30000 +0.00	37.20	35.80	37.20	1,258
31 Mar 21	36.30000 +0.10	36.30	35.90	36.10	1,050
30 Mar 21	36.20000 +0.40	36.70	36.10	36.20	2,343
29 Mar 21	35.80000 -1.20	37.10	35.80	37.10	1,035
26 Mar 21	37.00000 +0.30	37.20	36.20	37.00	1,592
25 Mar 21	36.70000 -0.30	37.40	36.00	37.00	5,078
24 Mar 21	37.00000 -0.50	37.00	36.60	36.60	763
23 Mar 21	37.50000 +1.20	37.50	36.80	36.90	2,484
22 Mar 21	36.30000 -0.40	36.90	36.10	36.10	1,575
19 Mar 21	36.70000 -0.80	37.00	36.50	37.00	2,422
18 Mar 21	37.50000 +0.50	37.60	37.00	37.40	3,596
17 Mar 21	37.00000 -0.90	38.50	36.80	37.80	8,769
16 Mar 21	37.90000 -0.10	38.00	37.30	38.00	3,072
15 Mar 21	38.00000 +0.30	38.50	37.20	38.30	2,558
12 Mar 21	37.70000 -0.20	37.90	37.30	37.60	1,125
11 Mar 21	37.90000 -1.20	39.80	37.90	39.70	3,558
10 Mar 21	39.10000 -0.80	40.00	39.10	39.90	4,884
09 Mar 21	39.90000 +3.40	41.00	36.80	36.80	16,617
08 Mar 21	36.50000 -0.20	36.70	36.00	36.70	3,951
05 Mar 21	36.70000 -2.80	38.70	34.90	38.70	21,827
04 Mar 21	39.50000 +0.40	40.00	39.10	39.70	3,194
03 Mar 21	39.10000 -0.10	40.00	38.90	39.80	2,048
02 Mar 21	39.20000 +1.20	40.00	38.00	38.00	2,022
01 Mar 21	38.00000 +0.70	38.10	37.60	37.60	7,041
26 Feb 21	37.30000 -1.50	37.30	35.40	35.80	4,695
25 Feb 21	38.80000 +1.40	40.00	38.30	38.40	7,369
24 Feb 21	37.40000 +3.30	37.60	34.20	34.40	10,898
23 Feb 21	34.10000 -2.00	35.50	33.50	35.50	8,063
22 Feb 21	36.10000 -0.60	37.00	36.10	37.00	413
19 Feb 21	36.70000 +1.20	36.70	34.50	34.90	3,583
18 Feb 21	35.50000 -1.70	37.10	35.10	37.10	3,044
17 Feb 21	37.20000 -0.70	38.20	37.00	38.10	5,361
16 Feb 21	37.90000 +0.90	38.50	37.30	37.30	11,430
15 Feb 21	37.00000 +0.60	37.40	36.50	36.90	3,553
12 Feb 21	36.40000 -0.20	37.20	36.40	37.00	13,990
11 Feb 21	36.60000 +2.70	36.60	34.30	34.30	5,576
10 Feb 21	33.90000 +0.40	33.90	33.20	33.30	1,678
09 Feb 21	33.50000 +0.10	33.80	32.70	33.00	3,568
08 Feb 21	33.40000 -0.50	34.00	33.40	34.00	1,592
05 Feb 21	33.90000 +0.40	34.00	33.30	33.90	583
04 Feb 21	33.50000 -0.30	33.90	33.50	33.80	1,410
03 Feb 21	33.80000 +0.90	33.90	32.70	32.90	2,401
02 Feb 21	32.90000 -0.60	33.50	32.90	33.40	2,211
01 Feb 21	33.50000 -0.30	33.60	32.90	33.20	2,277
29 Jan 21	33.80000 +0.40	34.20	33.10	33.10	1,824
28 Jan 21	33.40000 -0.40	33.70	33.40	33.60	3,415
27 Jan 21	33.80000 -0.70	34.50	33.20	34.10	6,243
26 Jan 21	34.50000 +0.20	34.70	33.30	34.70	4,395
25 Jan 21	34.30000 -0.70	35.50	34.10	34.70	1,328
22 Jan 21	35.00000 -0.50	35.30	34.60	35.30	748
21 Jan 21	35.50000 +0.40	36.10	34.70	35.10	7,039
20 Jan 21	35.10000 -0.30	35.90	34.60	35.90	1,067
19 Jan 21	35.40000 +1.30	35.40	34.10	34.30	840
18 Jan 21	34.10000 -0.80	36.40	33.80	33.90	7,833
15 Jan 21	34.90000 -0.10	35.30	32.10	34.90	11,321
14 Jan 21	35.00000 -0.10	35.60	35.00	35.50	767
13 Jan 21	35.10000 -0.70	35.60	34.60	35.00	5,384
12 Jan 21	35.80000 -0.50	36.70	35.10	35.60	5,707
11 Jan 21	36.30000 -0.20	36.60	35.50	36.10	1,922
08 Jan 21	36.50000 +0.10	36.60	35.60	35.60	8,002
07 Jan 21	36.40000 -0.70	37.00	35.00	37.00	8,657
06 Jan 21	37.10000 -0.10	37.50	36.80	37.40	3,315
05 Jan 21	37.20000 +0.10	37.50	35.90	36.50	4,323
04 Jan 21	37.10000 +0.60	38.80	36.30	36.60	4,819
30 Dec 20	36.50000 +0.10	37.00	35.90	36.50	2,066
29 Dec 20	36.40000 -0.60	37.00	36.30	37.00	1,514
28 Dec 20	37.00000 +0.90	37.40	36.40	36.40	5,180
23 Dec 20	36.10000 -0.80	37.80	36.10	37.30	6,476
22 Dec 20	36.90000 +1.70	37.40	35.80	35.80	6,755
21 Dec 20	35.20000 -2.10	37.80	35.00	35.50	3,040
18 Dec 20	37.30000 +2.90	39.20	34.50	34.80	40,141
17 Dec 20	34.40000 +0.50	34.60	32.70	34.00	4,890
16 Dec 20	33.90000 +0.00	34.70	33.50	33.80	3,559
15 Dec 20	33.90000 -1.30	36.00	33.90	36.00	11,199
14 Dec 20	35.20000 -1.20	36.00	34.70	35.60	2,278
11 Dec 20	36.40000 +2.50	37.20	33.90	33.90	9,375
10 Dec 20	33.90000 -1.10	35.00	31.60	35.00	11,166
09 Dec 20	35.00000 -1.20	37.00	35.00	37.00	2,824
08 Dec 20	36.20000 +1.50	36.60	35.40	35.40	5,508
07 Dec 20	34.70000 -2.00	37.00	34.10	36.70	4,174
04 Dec 20	36.70000 -0.30	37.20	36.40	37.10	1,881
03 Dec 20	37.00000 +2.30	37.10	34.70	34.70	2,133
02 Dec 20	34.70000 -0.70	37.30	33.10	36.00	7,594
01 Dec 20	35.40000 +0.90	35.90	35.00	35.90	3,067
30 Nov 20	34.50000 +1.00	35.30	34.10	34.10	2,331
27 Nov 20	33.50000 +0.70	33.50	32.70	32.70	2,293
26 Nov 20	32.80000 +0.40	32.90	32.40	32.40	1,069
25 Nov 20	32.40000 +0.20	32.90	32.00	32.00	3,551
24 Nov 20	32.20000 -0.30	33.00	31.90	32.60	4,467
23 Nov 20	32.50000 +0.10	33.10	32.20	32.60	2,556
20 Nov 20	32.40000 +0.00	33.10	32.40	32.70	2,411
19 Nov 20	32.40000 +0.00	32.80	32.00	32.00	2,688
18 Nov 20	32.40000 -1.60	34.10	32.40	34.10	1,615
17 Nov 20	34.00000 +0.70	34.00	33.40	33.50	4,818
16 Nov 20	33.30000 +1.70	33.50	32.20	32.80	7,141
13 Nov 20	31.60000 +1.20	32.80	31.00	31.10	9,647
12 Nov 20	30.40000 -1.10	32.90	30.40	32.50	5,386
11 Nov 20	31.50000 +0.50	32.40	31.00	31.60	4,810
10 Nov 20	31.00000 -0.70	31.60	30.00	31.20	5,986
09 Nov 20	31.70000 +0.40	34.80	30.60	32.30	18,821
06 Nov 20	31.30000 +0.00	31.90	30.60	31.50	7,002
05 Nov 20	31.30000 +0.20	31.50	30.90	31.10	7,643
04 Nov 20	31.10000 -0.10	31.70	30.10	31.50	14,202
03 Nov 20	31.20000 -0.10	31.40	31.00	31.30	9,367
02 Nov 20	31.30000 +1.50	31.40	30.40	30.40	7,728
30 Oct 20	29.80000 +1.10	30.20	28.90	28.90	5,027
29 Oct 20	28.70000 +0.10	29.00	28.40	28.60	3,880
28 Oct 20	28.60000 -0.50	29.30	28.50	28.80	28,228
27 Oct 20	29.10000 -0.40	32.40	29.10	31.40	15,707
26 Oct 20	29.50000 +4.30	29.90	26.20	26.50	37,267
23 Oct 20	25.20000 +0.80	25.50	24.40	24.40	7,311
22 Oct 20	24.40000 +1.20	25.20	23.00	23.40	18,530
21 Oct 20	23.20000 +0.20	23.20	22.80	22.80	2,576
20 Oct 20	23.00000 -0.20	23.10	22.60	22.80	2,720
19 Oct 20	23.20000 +0.10	23.20	23.00	23.00	44
16 Oct 20	23.10000 -0.80	23.30	22.70	22.70	3,715
15 Oct 20	23.90000 +0.30	23.90	22.50	23.80	4,232
14 Oct 20	23.60000 +0.40	23.80	23.00	23.20	1,218
13 Oct 20	23.20000 -0.50	23.70	23.20	23.50	874
12 Oct 20	23.70000 -0.40	23.80	23.70	23.70	793
09 Oct 20	24.10000 +1.00	24.80	23.10	23.10	6,241
08 Oct 20	23.10000 +0.10	23.10	22.70	22.70	300
07 Oct 20	23.00000 +0.10	23.10	22.60	22.60	560
06 Oct 20	22.90000 +0.20	22.90	22.70	22.80	4,022
05 Oct 20	22.70000 -0.90	23.70	22.60	23.70	1,434
02 Oct 20	23.60000 +0.20	23.70	22.10	23.00	5,248
01 Oct 20	23.40000 +0.20	23.60	23.20	23.60	659
30 Sep 20	23.20000 -0.70	23.80	23.10	23.80	2,081
29 Sep 20	23.90000 +0.50	23.90	23.30	23.30	3,534
28 Sep 20	23.40000 -0.20	23.90	23.20	23.40	3,075
25 Sep 20	23.60000 -0.70	24.10	23.40	24.10	3,089
24 Sep 20	24.30000 -0.20	24.70	24.00	24.70	662
23 Sep 20	24.50000 +0.80	24.50	24.10	24.10	3,661
22 Sep 20	23.70000 +0.50	24.10	23.10	23.40	1,594
21 Sep 20	23.20000 -1.70	25.00	23.00	24.90	7,992
18 Sep 20	24.90000 +0.10	24.90	24.70	24.80	178
17 Sep 20	24.80000 +0.40	25.00	24.50	25.00	695
16 Sep 20	24.40000 +0.50	25.60	23.90	24.40	3,092
15 Sep 20	23.90000 +0.10	24.10	23.90	24.10	5
14 Sep 20	23.80000 +0.20	24.00	23.70	23.90	325
11 Sep 20	23.60000 -0.30	24.00	23.40	24.00	1,346
10 Sep 20	23.90000 +0.80	23.90	23.40	23.40	3,982
09 Sep 20	23.10000 +0.10	23.30	22.60	23.20	2,208
08 Sep 20	23.00000 -0.30	23.50	23.00	23.50	3,030
07 Sep 20	23.30000 +0.40	23.50	23.00	23.50	1,295
04 Sep 20	22.90000 -0.20	23.00	22.30	23.00	4,509
03 Sep 20	23.10000 +0.00	23.60	23.00	23.10	2,258
02 Sep 20	23.10000 -0.60	23.80	22.80	23.80	6,407
01 Sep 20	23.70000 -0.60	24.70	22.90	24.70	4,523
31 Aug 20	24.30000 -0.10	24.70	24.20	24.70	600
28 Aug 20	24.40000 -0.10	24.50	24.20	24.50	199
27 Aug 20	24.50000 -1.20	25.40	24.50	25.40	7,464
26 Aug 20	25.70000 +0.00	26.00	25.50	26.00	4,858
25 Aug 20	25.70000 -0.50	26.40	25.70	26.40	2,103
24 Aug 20	26.20000 +0.20	26.50	26.00	26.00	2,932
21 Aug 20	26.00000 +0.00	26.10	26.00	26.10	313
20 Aug 20	26.00000 +0.20	26.00	25.80	25.80	1,254
19 Aug 20	25.80000 +0.00	26.00	25.60	25.90	1,983
18 Aug 20	25.80000 +1.00	26.20	24.80	24.90	23,693
17 Aug 20	24.80000 +0.40	24.80	24.40	24.50	6,749
14 Aug 20	24.40000 +0.30	24.40	24.00	24.20	2,936
13 Aug 20	24.10000 +0.40	24.90	23.50	23.90	2,679
12 Aug 20	23.70000 +1.00	24.40	23.00	23.00	7,899
11 Aug 20	22.70000 -0.10	22.80	22.60	22.80	640
10 Aug 20	22.80000 +0.00	22.90	22.80	22.90	69
06 Aug 20	22.80000 +0.00	22.80	22.60	22.60	130
05 Aug 20	22.80000 -0.10	22.90	22.70	22.70	2,407
04 Aug 20	22.90000 +0.40	23.10	22.70	22.70	380
03 Aug 20	22.50000 +0.10	22.60	22.50	22.60	651
31 Jul 20	22.40000 -0.30	22.50	22.20	22.50	355
30 Jul 20	22.70000 -0.30	23.00	22.70	22.90	4,785
29 Jul 20	23.00000 +0.00	23.20	22.90	22.90	4,752
28 Jul 20	23.00000 +0.20	23.00	22.60	22.80	8,652
27 Jul 20	22.80000 +0.10	22.90	22.50	22.80	7,541
24 Jul 20	22.70000 +0.20	22.70	22.20	22.20	1,908
23 Jul 20	22.50000 -0.10	22.90	21.80	22.70	2,771
22 Jul 20	22.60000 +0.60	22.60	21.80	21.80	5,288
21 Jul 20	22.00000 +0.20	22.40	21.80	22.00	6,118
20 Jul 20	21.80000 +0.00	22.10	21.70	22.00	806
17 Jul 20	21.80000 +0.00	21.80	21.60	21.60	563
16 Jul 20	21.80000 -0.20	22.40	21.80	21.90	1,878
15 Jul 20	22.00000 +0.00	22.10	21.80	22.10	727
14 Jul 20	22.00000 -0.90	23.00	22.00	22.50	2,874
13 Jul 20	22.90000 +0.50	23.10	22.60	23.10	718
10 Jul 20	22.40000 -0.30	22.50	22.20	22.50	1,488
09 Jul 20	22.70000 +0.40	22.80	22.40	22.50	794
08 Jul 20	22.30000 +0.10	22.80	22.10	22.50	1,099
07 Jul 20	22.20000 +0.00	22.40	21.80	22.00	1,301
06 Jul 20	22.20000 -0.20	22.40	21.70	22.20	4,042
03 Jul 20	22.40000 +0.60	22.80	22.00	22.00	3,100
02 Jul 20	21.80000 +0.00	22.50	21.50	21.60	2,630
01 Jul 20	21.80000 -0.10	22.50	21.60	22.50	652
30 Jun 20	21.90000 +0.20	22.40	21.70	22.10	691
29 Jun 20	21.70000 +0.00	21.70	21.50	21.60	1,045
26 Jun 20	21.70000 -0.60	22.20	20.70	22.20	1,883
25 Jun 20	22.30000 +0.00	22.50	22.00	22.50	208
24 Jun 20	22.30000 -0.10	22.60	22.00	22.00	978
23 Jun 20	22.40000 +0.10	22.40	21.80	22.10	1,405
22 Jun 20	22.30000 -0.30	22.60	22.00	22.60	550
19 Jun 20	22.60000 +0.30	22.90	21.90	22.60	880
18 Jun 20	22.30000 +0.00	22.90	21.50	22.30	4,970
17 Jun 20	22.30000 -1.00	23.50	22.20	23.50	1,660
16 Jun 20	23.30000 +0.70	24.20	23.00	24.20	5,665
15 Jun 20	22.60000 +1.80	22.60	20.50	20.80	9,903
12 Jun 20	20.80000 +0.90	21.00	19.05	20.50	6,909
11 Jun 20	19.90000 -0.80	20.70	19.90	20.60	536
10 Jun 20	20.70000 -0.60	21.20	20.70	21.20	30
09 Jun 20	21.30000 +0.40	21.30	20.40	20.50	401
08 Jun 20	20.90000 -0.10	20.90	19.80	20.50	1,479
05 Jun 20	21.00000 -1.00	21.40	20.70	21.40	820
04 Jun 20	22.00000 -0.30	22.50	20.30	22.50	6,969
03 Jun 20	22.30000 -0.80	23.00	20.90	22.90	6,273
02 Jun 20	23.10000 +0.10	23.10	22.30	23.00	5,754
29 May 20	23.00000 +0.00	23.10	23.00	23.10	59
28 May 20	23.00000 -0.10	23.50	22.60	23.50	2,764
27 May 20	23.10000 -0.20	23.90	22.50	23.90	2,629
26 May 20	23.30000 -0.10	24.60	23.30	23.80	2,413
25 May 20	23.40000 +0.50	23.90	22.60	23.90	798
22 May 20	22.90000 -0.70	23.80	22.60	23.10	638
21 May 20	23.60000 -0.60	24.50	23.20	24.50	979
20 May 20	24.20000 +1.10	24.50	23.00	23.00	3,137
19 May 20	23.10000 +0.50	24.50	22.30	23.70	7,649
18 May 20	22.60000 +1.40	24.00	21.80	23.10	17,001
15 May 20	21.20000 +2.00	22.10	19.75	19.75	13,130
14 May 20	19.20000 +0.60	19.50	18.70	18.70	6,769
13 May 20	18.60000 -0.20	18.90	18.30	18.30	963
12 May 20	18.80000 -0.45	19.10	18.60	19.10	1,500
11 May 20	19.25000 -0.20	19.50	18.60	19.50	1,431
08 May 20	19.45000 -0.55	19.75	19.20	19.60	1,890
07 May 20	20.00000 +3.60	21.40	16.80	16.80	13,711
06 May 20	16.40000 +0.05	16.50	16.15	16.15	1,004
05 May 20	16.35000 +0.15	16.50	16.35	16.35	1,898
04 May 20	16.20000 -0.15	16.50	16.05	16.50	737
30 Apr 20	16.35000 -0.60	16.85	16.00	16.60	2,421
29 Apr 20	16.95000 +0.20	17.00	16.00	16.40	4,132
28 Apr 20	16.75000 +0.05	17.00	16.50	17.00	95
27 Apr 20	16.70000 -0.20	17.05	16.70	17.00	1,895
24 Apr 20	16.90000 -0.15	17.50	16.90	17.30	1,555
23 Apr 20	17.05000 +0.00	17.05	16.80	16.80	1
22 Apr 20	17.05000 +0.90	17.20	16.35	16.35	1,685
21 Apr 20	16.15000 +0.00	16.25	16.05	16.10	3,916
20 Apr 20	16.15000 +0.10	16.20	16.10	16.20	361
17 Apr 20	16.05000 +0.05	16.05	15.50	15.85	2,647
16 Apr 20	16.00000 -0.55	16.55	15.55	16.55	1,907
15 Apr 20	16.55000 -0.25	17.25	16.50	17.25	2,354
14 Apr 20	16.80000 +1.05	16.80	16.40	16.40	562
09 Apr 20	15.75000 +0.95	16.10	15.30	15.30	2,291
08 Apr 20	14.80000 +0.35	14.90	14.50	14.50	1,967
07 Apr 20	14.45000 +0.55	15.00	14.45	15.00	2,100
06 Apr 20	13.90000 +0.60	13.90	13.50	13.80	2,754
03 Apr 20	13.30000 -0.30	13.80	13.30	13.75	1,074
02 Apr 20	13.60000 +0.05	14.00	13.60	13.70	1,345
01 Apr 20	13.55000 -0.55	14.25	13.55	14.25	2,753
31 Mar 20	14.10000 +0.30	14.25	13.55	13.55	6,107
30 Mar 20	13.80000 +0.25	13.90	13.30	13.55	5,243
27 Mar 20	13.55000 -0.15	13.90	13.40	13.90	8,108
26 Mar 20	13.70000 -0.35	14.20	13.00	14.20	5,133
25 Mar 20	14.05000 +0.20	14.30	13.70	14.30	1,412
24 Mar 20	13.85000 +0.35	14.40	13.85	14.30	5,044
23 Mar 20	13.50000 -0.30	13.60	13.50	13.60	5,819
20 Mar 20	13.80000 +0.15	14.05	13.50	13.50	1,038
19 Mar 20	13.65000 +0.60	14.00	13.15	13.15	1,416
18 Mar 20	13.05000 +0.85	13.10	11.55	12.00	6,365
17 Mar 20	12.20000 +0.15	13.00	12.00	12.15	2,316
16 Mar 20	12.05000 -2.45	14.50	11.00	14.50	3,522
13 Mar 20	14.50000 +0.55	15.05	13.95	14.80	9,524
12 Mar 20	13.95000 -2.45	15.00	13.60	15.00	10,989
11 Mar 20	16.40000 -1.20	17.05	16.40	17.05	3,771
10 Mar 20	17.60000 +0.25	18.70	17.55	18.05	7,940
09 Mar 20	17.35000 -1.75	18.50	17.05	17.50	3,912
06 Mar 20	19.10000 -0.30	20.10	18.45	20.10	7,895
05 Mar 20	19.40000 +0.65	19.45	18.60	18.90	4,131
04 Mar 20	18.75000 +0.50	18.75	17.80	18.40	3,666
03 Mar 20	18.25000 +0.05	19.00	18.00	18.05	4,906
02 Mar 20	18.20000 -0.05	18.50	17.35	18.50	6,119
28 Feb 20	18.25000 -1.25	19.25	17.40	19.00	11,610
27 Feb 20	19.50000 -0.80	20.00	19.05	20.00	3,727
26 Feb 20	20.30000 +0.00	20.50	18.75	20.40	6,712
25 Feb 20	20.30000 -0.10	20.30	19.55	20.10	3,398
24 Feb 20	20.40000 -1.40	21.90	20.40	21.90	5,247
21 Feb 20	21.80000 +0.10	22.00	21.50	21.50	2,674
20 Feb 20	21.70000 +1.90	22.50	21.00	21.00	21,345
19 Feb 20	19.80000 -0.30	20.30	19.60	19.90	2,695
18 Feb 20	20.10000 -0.20	20.20	20.10	20.20	1,953
17 Feb 20	20.30000 -0.30	20.80	19.85	20.80	5,494
14 Feb 20	20.60000 +0.50	20.80	20.20	20.20	5,208
13 Feb 20	20.10000 -0.10	20.10	19.50	19.65	3,098
12 Feb 20	20.20000 -0.40	20.60	19.85	20.30	6,144
11 Feb 20	20.60000 +0.10	20.60	20.00	20.30	2,415
10 Feb 20	20.50000 -0.20	21.00	20.30	21.00	2,197
07 Feb 20	20.70000 -0.10	20.80	20.50	20.80	1,008
06 Feb 20	20.80000 +0.20	20.80	20.80	20.80	332
05 Feb 20	20.60000 -0.50	21.10	20.60	21.10	1,775
04 Feb 20	21.10000 +0.10	21.10	20.70	20.70	404
03 Feb 20	21.00000 -0.30	21.70	20.30	21.70	3,361
31 Jan 20	21.30000 -0.10	21.50	21.30	21.50	171
30 Jan 20	21.40000 +0.20	21.60	21.00	21.00	464
29 Jan 20	21.20000 +0.40	21.30	21.10	21.20	171
28 Jan 20	20.80000 +0.00	21.10	20.80	21.00	10,075
27 Jan 20	20.80000 -1.70	22.60	20.50	22.60	7,963
24 Jan 20	22.50000 +0.50	22.50	22.40	22.50	92
23 Jan 20	22.00000 -0.70	22.50	21.90	22.50	2,073
22 Jan 20	22.70000 -0.80	23.20	22.60	23.20	1,127
21 Jan 20	23.50000 -0.10	23.90	22.80	23.70	4,464
20 Jan 20	23.60000 +0.80	23.90	22.60	22.90	10,364
17 Jan 20	22.80000 +0.90	23.70	22.10	22.10	8,016
16 Jan 20	21.90000 +1.40	22.00	21.30	21.30	11,440
15 Jan 20	20.50000 +0.20	20.50	20.30	20.30	2,129
14 Jan 20	20.30000 -0.10	20.40	20.30	20.40	200
13 Jan 20	20.40000 -0.40	21.40	20.20	21.40	5,845
10 Jan 20	20.80000 -0.60	21.30	20.10	20.60	6,447
09 Jan 20	21.40000 +2.00	21.40	19.65	19.80	5,264
08 Jan 20	19.40000 +0.80	19.65	18.20	18.45	9,077
07 Jan 20	18.60000 +0.15	18.75	18.20	18.60	3,020
06 Jan 20	18.45000 -0.30	18.90	18.25	18.50	2,992
03 Jan 20	18.75000 +0.05	18.75	18.60	18.60	600
02 Jan 20	18.70000 +0.75	18.70	18.00	18.00	3,708
30 Dec 19	17.95000 -0.35	18.20	17.95	18.20	2,387
27 Dec 19	18.30000 +0.20	18.50	17.95	18.25	3,669
23 Dec 19	18.10000 +0.00	18.30	18.00	18.30	2,651
20 Dec 19	18.10000 +0.20	18.20	17.90	17.90	2,216
19 Dec 19	17.90000 +0.05	17.95	17.90	17.95	700
18 Dec 19	17.85000 +0.10	17.95	17.60	17.95	2,111
17 Dec 19	17.75000 -0.05	17.90	17.60	17.60	4,331
16 Dec 19	17.80000 -0.35	18.35	17.55	18.35	2,781
13 Dec 19	18.15000 -0.20	18.35	17.75	18.35	3,805
12 Dec 19	18.35000 +0.30	18.35	17.85	17.85	3,884
11 Dec 19	18.05000 +0.20	18.05	17.85	17.85	4,326
10 Dec 19	17.85000 -0.30	18.00	17.75	18.00	2,986
09 Dec 19	18.15000 +0.10	18.15	17.70	17.85	1,725
06 Dec 19	18.05000 +0.05	18.30	18.05	18.20	270
05 Dec 19	18.00000 -0.05	18.20	18.00	18.20	273
04 Dec 19	18.05000 +0.45	18.20	17.40	17.40	6,155
03 Dec 19	17.60000 +0.10	17.80	17.60	17.65	701
02 Dec 19	17.50000 +0.25	17.95	17.30	17.30	4,552
29 Nov 19	17.25000 +0.50	17.25	16.95	16.95	6,062
28 Nov 19	16.75000 +0.15	17.25	16.70	16.75	9,224
27 Nov 19	16.60000 +0.05	16.70	16.60	16.70	380
25 Nov 19	16.55000 +0.00	16.70	16.40	16.70	297
22 Nov 19	16.55000 +0.05	16.70	16.40	16.70	351
21 Nov 19	16.50000 -0.10	16.70	16.35	16.35	1,600
20 Nov 19	16.60000 -0.15	16.75	16.50	16.55	2,242
19 Nov 19	16.75000 +0.05	16.75	16.50	16.55	467
18 Nov 19	16.70000 -0.20	17.40	16.50	17.00	2,706
15 Nov 19	16.90000 -0.35	16.95	16.60	16.75	240
14 Nov 19	17.25000 -0.25	17.40	16.35	17.35	7,231
12 Nov 19	17.50000 +0.05	17.50	17.30	17.30	115
11 Nov 19	17.45000 -0.45	18.10	17.45	18.10	2,967
08 Nov 19	17.90000 -0.20	18.00	17.70	18.00	1,720
07 Nov 19	18.10000 +0.05	18.20	17.80	17.95	2,614
06 Nov 19	18.05000 +0.75	18.15	17.50	17.50	1,789
05 Nov 19	17.30000 -0.05	17.30	17.30	17.30	539
04 Nov 19	17.35000 -0.40	17.70	17.35	17.50	1,217
01 Nov 19	17.75000 +0.00	17.75	17.75	17.75	550
31 Oct 19	17.75000 -0.15	17.75	17.55	17.65	926
30 Oct 19	17.90000 -0.80	18.50	17.65	18.50	3,352
29 Oct 19	18.70000 -0.40	18.90	18.55	18.90	2,600
28 Oct 19	19.10000 -0.05	19.50	18.80	19.50	2,890
25 Oct 19	19.15000 -0.05	19.20	19.00	19.20	454
24 Oct 19	19.20000 -0.40	19.70	19.20	19.60	589
23 Oct 19	19.60000 +0.95	19.80	18.80	18.80	5,351
22 Oct 19	18.65000 +0.10	18.90	18.35	18.35	3,386
21 Oct 19	18.55000 -0.65	19.80	18.55	19.80	3,794
18 Oct 19	19.20000 +0.20	19.40	19.00	19.10	1,694
17 Oct 19	19.00000 +1.00	19.20	18.40	18.40	4,351
16 Oct 19	18.00000 +0.80	18.00	17.00	17.05	6,736
15 Oct 19	17.20000 +0.45	17.20	16.50	16.50	2,254
14 Oct 19	16.75000 -0.15	16.80	16.55	16.55	1,198
11 Oct 19	16.90000 +0.30	17.10	16.80	16.80	2,289
10 Oct 19	16.60000 +0.40	16.80	16.40	16.40	4,723
09 Oct 19	16.20000 +0.30	16.20	15.70	15.70	4,300
08 Oct 19	15.90000 +0.05	15.90	15.70	15.90	3,346
07 Oct 19	15.85000 -0.10	15.90	15.70	15.75	1,160
04 Oct 19	15.95000 -0.35	16.10	15.95	16.10	2,500
01 Oct 19	16.30000 +0.25	16.30	16.15	16.15	800
30 Sep 19	16.05000 +0.25	16.05	15.85	16.05	1,500
27 Sep 19	15.80000 -0.05	15.95	15.65	15.95	1,202
26 Sep 19	15.85000 +0.20	15.95	15.75	15.75	2,125
25 Sep 19	15.65000 +0.15	15.70	15.50	15.50	1,377
24 Sep 19	15.50000 -0.40	16.00	15.50	15.85	5,135
23 Sep 19	15.90000 -0.05	16.00	15.80	16.00	6,100
20 Sep 19	15.95000 +0.00	16.00	15.95	16.00	720
19 Sep 19	15.95000 +0.10	16.00	15.80	15.80	1,561
18 Sep 19	15.85000 +0.35	15.85	15.70	15.70	3,003
17 Sep 19	15.50000 +0.00	15.70	15.50	15.50	3,563
16 Sep 19	15.50000 -0.35	15.95	15.50	15.95	1,910
13 Sep 19	15.85000 -0.05	15.90	15.65	15.90	1,118
12 Sep 19	15.90000 -0.20	16.10	15.75	15.80	791
11 Sep 19	16.10000 -0.20	16.10	15.85	15.90	2,554
10 Sep 19	16.30000 +0.10	16.30	16.00	16.00	465
09 Sep 19	16.20000 -0.25	16.70	16.10	16.70	3,804
06 Sep 19	16.45000 +0.55	16.45	15.95	15.95	6,907
05 Sep 19	15.90000 +0.10	15.95	15.50	15.85	4,110
04 Sep 19	15.80000 -0.05	15.80	15.55	15.80	149
03 Sep 19	15.85000 -0.05	16.00	15.65	15.70	1,004
02 Sep 19	15.90000 -0.35	16.35	15.80	16.10	4,073
29 Aug 19	16.25000 -0.10	16.40	16.25	16.40	350
28 Aug 19	16.35000 -0.25	16.55	16.35	16.40	1,013
27 Aug 19	16.60000 +0.15	16.80	16.55	16.55	525
26 Aug 19	16.45000 +0.30	16.60	16.00	16.00	4,026
23 Aug 19	16.15000 +0.35	16.15	16.00	16.00	874
22 Aug 19	15.80000 +0.05	15.85	15.50	15.80	4,668
21 Aug 19	15.75000 +0.75	15.75	14.90	14.95	3,205
20 Aug 19	15.00000 +0.05	15.00	14.50	14.75	4,210
19 Aug 19	14.95000 +0.05	15.00	14.95	15.00	550
16 Aug 19	14.90000 -0.35	15.35	14.85	15.15	3,990
15 Aug 19	15.25000 -0.90	15.80	15.25	15.30	3,948
14 Aug 19	16.15000 +0.15	16.15	16.15	16.15	60
13 Aug 19	16.00000 +0.15	16.00	15.35	15.85	4,506
12 Aug 19	15.85000 +0.40	15.95	15.40	15.50	6,310
09 Aug 19	15.45000 -1.10	15.80	15.05	15.80	5,324
08 Aug 19	16.55000 +0.45	16.55	16.20	16.20	678
07 Aug 19	16.10000 +0.00	16.15	16.10	16.15	232
06 Aug 19	16.10000 -0.10	16.25	16.00	16.25	1,431
05 Aug 19	16.20000 -0.95	16.80	16.15	16.80	1,713
02 Aug 19	17.15000 +0.05	17.15	16.85	16.85	569
01 Aug 19	17.10000 -0.25	17.50	17.10	17.50	1,010
31 Jul 19	17.35000 -0.25	17.40	17.10	17.40	915
30 Jul 19	17.60000 +0.05	17.65	17.45	17.65	200
29 Jul 19	17.55000 +0.65	17.60	16.70	16.85	3,721
26 Jul 19	16.90000 -0.55	17.35	16.55	17.35	2,207
25 Jul 19	17.45000 -0.15	17.60	17.35	17.60	1,126
24 Jul 19	17.60000 +0.40	17.70	17.30	17.30	1,306
23 Jul 19	17.20000 +0.30	17.20	16.85	16.85	116
22 Jul 19	16.90000 -0.50	17.30	16.80	17.05	5,793
19 Jul 19	17.40000 -0.10	17.60	17.10	17.55	2,461
18 Jul 19	17.50000 -0.35	17.60	17.30	17.45	746
17 Jul 19	17.85000 -0.15	17.85	17.85	17.85	110
16 Jul 19	18.00000 +0.05	18.15	17.70	18.15	1,939
15 Jul 19	17.95000 -0.10	17.95	17.70	17.75	631
12 Jul 19	18.05000 +0.20	18.05	17.95	18.05	354
11 Jul 19	17.85000 -0.30	18.05	17.75	17.95	6,465
10 Jul 19	18.15000 +0.20	18.25	17.85	17.85	1,033
09 Jul 19	17.95000 -0.25	18.20	17.85	17.95	3,118
08 Jul 19	18.20000 +0.20	18.40	17.85	17.85	4,648
05 Jul 19	18.00000 +0.00	18.15	18.00	18.15	11
04 Jul 19	18.00000 -0.10	18.25	17.95	18.25	2,509
03 Jul 19	18.10000 +0.15	18.10	17.90	17.90	900
01 Jul 19	17.95000 +0.30	17.95	17.75	17.75	180
28 Jun 19	17.65000 +0.05	17.75	17.65	17.75	2,021
27 Jun 19	17.60000 +0.05	17.75	17.60	17.60	1,343
26 Jun 19	17.55000 +0.25	17.60	17.35	17.60	669
25 Jun 19	17.30000 +0.00	17.45	17.30	17.30	249
21 Jun 19	17.30000 +0.00	17.40	17.30	17.40	296
20 Jun 19	17.30000 +0.05	17.30	17.15	17.30	274
19 Jun 19	17.25000 +0.15	17.25	17.10	17.10	199
18 Jun 19	17.10000 -0.35	17.35	17.10	17.30	2,483
17 Jun 19	17.45000 +0.10	17.45	17.30	17.30	137
14 Jun 19	17.35000 -0.40	17.85	17.35	17.75	6,770
13 Jun 19	17.75000 +0.10	18.00	17.65	17.75	4,568
12 Jun 19	17.65000 +1.00	17.65	16.65	16.65	9,536
11 Jun 19	16.65000 +0.65	16.65	16.10	16.25	15,697
07 Jun 19	16.00000 -0.25	16.25	16.00	16.20	9,608
06 Jun 19	16.25000 -0.15	16.40	16.20	16.40	2,016
05 Jun 19	16.40000 -0.10	16.70	16.40	16.50	15,238
04 Jun 19	16.50000 -0.10	16.90	16.40	16.40	5,715
03 Jun 19	16.60000 -0.35	16.85	16.30	16.85	9,131
31 May 19	16.95000 -0.60	17.60	16.70	17.55	5,912
30 May 19	17.55000 -0.20	18.10	17.55	18.10	1,680
29 May 19	17.75000 -0.05	17.80	17.55	17.70	2,627
28 May 19	17.80000 -1.15	18.60	17.60	18.60	11,179
27 May 19	18.95000 +0.05	19.25	18.95	19.00	2,656
24 May 19	18.90000 -0.30	19.05	18.90	19.05	2,764
23 May 19	19.20000 -0.10	19.20	19.00	19.10	3,115
22 May 19	19.30000 +0.55	19.45	18.55	18.55	3,160
21 May 19	18.75000 -0.75	19.15	18.50	18.95	11,574
20 May 19	19.50000 -1.40	20.60	19.50	20.60	8,902
16 May 19	20.90000 -0.30	21.10	20.90	21.00	4,063
15 May 19	21.20000 +0.40	21.30	20.50	20.60	10,208
14 May 19	20.80000 +0.60	20.80	20.30	20.50	7,410
13 May 19	20.20000 +0.00	20.30	19.85	20.20	3,655
10 May 19	20.20000 -0.20	20.20	20.10	20.20	1,300
09 May 19	20.40000 -0.30	20.80	20.30	20.30	7,531
08 May 19	20.70000 +0.80	20.90	19.90	20.10	8,022
07 May 19	19.90000 -0.10	19.90	19.40	19.75	5,698
06 May 19	20.00000 +0.00	20.10	19.45	19.75	2,402
03 May 19	20.00000 -0.90	20.90	19.45	20.90	4,826
02 May 19	20.90000 -0.10	21.00	20.80	20.80	1,290
30 Apr 19	21.00000 +0.10	21.10	20.70	21.00	1,563
29 Apr 19	20.90000 +0.50	21.00	20.10	20.10	7,175
26 Apr 19	20.40000 +0.00	20.40	20.10	20.20	836
25 Apr 19	20.40000 -0.30	21.00	20.30	21.00	8,260
24 Apr 19	20.70000 +0.70	21.40	20.50	20.50	5,887
23 Apr 19	20.00000 +0.55	20.00	19.35	19.35	5,471
18 Apr 19	19.45000 -0.15	19.80	19.40	19.40	4,465
17 Apr 19	19.60000 -0.25	19.70	19.25	19.70	4,251
16 Apr 19	19.85000 +0.85	19.90	18.90	19.20	11,001
15 Apr 19	19.00000 -1.20	20.30	18.65	20.30	44,573
12 Apr 19	20.20000 +0.55	20.20	19.60	20.00	4,481
11 Apr 19	19.65000 +0.40	19.65	19.20	19.20	11,066
10 Apr 19	19.25000 -0.10	19.35	19.00	19.35	3,242
09 Apr 19	19.35000 -0.60	20.00	19.00	20.00	7,770
08 Apr 19	19.95000 -0.25	20.60	19.95	20.10	7,701
05 Apr 19	20.20000 +0.55	20.20	19.30	19.30	5,297
04 Apr 19	19.65000 -0.55	20.20	19.65	20.20	6,826
03 Apr 19	20.20000 -0.50	20.50	19.90	20.50	8,423
02 Apr 19	20.70000 -0.40	21.30	20.60	21.30	7,957
01 Apr 19	21.10000 -1.30	22.40	21.10	22.40	6,725
29 Mar 19	22.40000 -0.80	23.00	22.40	23.00	756
28 Mar 19	23.20000 +0.80	23.30	22.40	22.50	4,742
27 Mar 19	22.40000 -1.80	24.30	22.20	24.30	26,349
26 Mar 19	24.20000 +0.20	24.40	24.00	24.00	2,633
25 Mar 19	24.00000 +0.00	24.00	23.90	24.00	1,265
22 Mar 19	24.00000 +0.10	24.30	24.00	24.10	5,899
21 Mar 19	23.90000 +0.10	24.10	23.60	24.00	4,621
20 Mar 19	23.80000 -0.20	23.90	23.60	23.90	216
19 Mar 19	24.00000 +0.00	24.00	23.80	24.00	608
18 Mar 19	24.00000 +0.00	24.00	23.80	24.00	1,988
15 Mar 19	24.00000 -0.10	24.00	23.70	24.00	4,905
14 Mar 19	24.10000 -0.40	24.30	23.90	24.30	3,154
13 Mar 19	24.50000 +0.70	24.60	24.00	24.00	1,015
12 Mar 19	23.80000 -0.40	24.20	23.50	24.20	2,201
11 Mar 19	24.20000 +0.60	24.20	23.30	23.40	1,820
08 Mar 19	23.60000 -0.30	23.60	23.60	23.60	1,300
07 Mar 19	23.90000 -0.90	24.40	23.70	24.40	2,460
06 Mar 19	24.80000 -0.60	26.00	24.80	25.80	4,024
05 Mar 19	25.40000 +0.30	25.50	25.00	25.30	4,720
04 Mar 19	25.10000 -0.10	25.80	25.00	25.60	2,180
01 Mar 19	25.20000 +0.50	25.30	25.00	25.00	2,795
28 Feb 19	24.70000 +0.40	24.70	24.10	24.50	827
27 Feb 19	24.30000 +0.50	24.30	23.80	24.00	952
26 Feb 19	23.80000 -0.10	24.00	23.80	23.80	5,925
25 Feb 19	23.90000 +1.10	23.90	23.00	23.10	2,736
22 Feb 19	22.80000 -0.10	23.00	22.80	23.00	1,252
21 Feb 19	22.90000 -1.30	24.10	22.80	24.10	4,799
20 Feb 19	24.20000 -1.00	24.90	24.00	24.90	2,289
19 Feb 19	25.20000 -0.30	25.40	25.10	25.20	1,072
18 Feb 19	25.50000 -0.10	25.60	25.20	25.20	3,133
15 Feb 19	25.60000 +0.30	25.80	25.00	25.10	7,832
14 Feb 19	25.30000 +0.40	25.40	24.70	24.70	6,372
13 Feb 19	24.90000 +1.30	24.90	23.80	23.80	5,235
12 Feb 19	23.60000 +0.90	23.70	22.60	22.60	3,369
11 Feb 19	22.70000 +0.60	22.70	22.10	22.20	2,056
08 Feb 19	22.10000 +0.20	22.10	21.70	21.90	7,800
07 Feb 19	21.90000 -0.80	22.50	21.10	22.50	11,080
06 Feb 19	22.70000 +1.00	22.70	21.80	21.80	5,709
05 Feb 19	21.70000 -0.20	21.90	21.50	21.90	420
04 Feb 19	21.90000 +0.00	22.00	21.80	21.90	1,910
01 Feb 19	21.90000 +0.00	22.00	21.80	21.90	2,360
31 Jan 19	21.90000 +0.00	22.00	21.60	22.00	3,202
30 Jan 19	21.90000 -0.20	22.10	21.80	22.10	615
29 Jan 19	22.10000 +0.10	22.20	21.80	21.80	7,861
28 Jan 19	22.00000 +0.10	22.00	21.80	21.90	1,920
25 Jan 19	21.90000 +0.40	22.10	21.40	21.40	4,628
24 Jan 19	21.50000 -0.10	22.00	21.10	21.40	5,563
23 Jan 19	21.60000 +0.00	22.00	20.90	21.30	7,142
22 Jan 19	21.60000 -0.10	21.70	21.10	21.40	1,602
21 Jan 19	21.70000 +0.40	22.00	21.20	21.50	3,425
18 Jan 19	21.30000 +0.00	21.50	21.30	21.30	130
17 Jan 19	21.30000 +0.20	21.30	20.80	21.20	119
16 Jan 19	21.10000 +0.20	21.30	21.00	21.00	1,344
15 Jan 19	20.90000 +0.40	21.40	20.70	20.70	6,845
14 Jan 19	20.50000 +0.80	20.70	19.55	19.85	1,738
11 Jan 19	19.70000 +0.70	19.75	19.25	19.25	1,479
10 Jan 19	19.00000 +0.80	19.00	18.50	18.50	6,614
09 Jan 19	18.20000 +0.00	18.40	18.00	18.40	1,771
08 Jan 19	18.20000 -0.30	18.65	18.00	18.20	7,017
07 Jan 19	18.50000 +0.35	18.80	18.30	18.50	11,882
04 Jan 19	18.15000 +0.60	18.40	17.75	17.90	4,262
03 Jan 19	17.55000 -0.05	18.15	17.45	17.85	7,409
02 Jan 19	17.60000 +0.90	17.95	16.80	16.80	8,647
28 Dec 18	16.70000 +0.70	17.10	16.15	16.30	5,162
27 Dec 18	16.00000 -1.00	17.10	16.00	16.65	3,251
21 Dec 18	17.00000 +0.00	17.00	16.50	16.80	3,753
20 Dec 18	17.00000 +0.00	17.25	16.55	16.55	6,758
19 Dec 18	17.00000 +0.00	17.00	16.60	16.85	721
18 Dec 18	17.00000 -0.05	17.15	16.70	16.95	4,331
17 Dec 18	17.05000 +0.10	17.15	16.90	17.00	5,124
14 Dec 18	16.95000 +0.15	17.00	16.55	16.70	4,900
13 Dec 18	16.80000 +0.25	16.80	16.45	16.50	3,201
12 Dec 18	16.55000 +0.40	16.75	16.20	16.75	11,798
11 Dec 18	16.15000 +0.15	16.75	15.95	16.50	8,718
10 Dec 18	16.00000 -2.70	18.65	15.75	18.65	24,676
07 Dec 18	18.70000 -0.05	19.05	18.55	18.55	3,060
06 Dec 18	18.75000 +0.05	19.05	18.50	18.70	7,766
05 Dec 18	18.70000 -0.50	18.90	18.60	18.90	1,328
04 Dec 18	19.20000 +0.10	19.30	19.00	19.30	3,428
03 Dec 18	19.10000 +0.00	19.40	19.05	19.25	5,122
30 Nov 18	19.10000 +0.05	19.30	18.90	19.10	2,276
29 Nov 18	19.05000 +0.05	19.15	18.85	18.95	914
28 Nov 18	19.00000 +0.30	19.05	18.45	18.50	1,707
27 Nov 18	18.70000 +0.35	18.70	18.15	18.55	2,381
26 Nov 18	18.35000 -0.85	19.30	17.60	19.20	8,088
23 Nov 18	19.20000 -0.20	19.40	19.20	19.35	19,299
22 Nov 18	19.40000 +0.15	19.40	19.25	19.30	4,764
21 Nov 18	19.25000 +0.35	19.30	18.90	18.90	7,136
20 Nov 18	18.90000 -1.50	20.40	18.60	20.00	10,116
19 Nov 18	20.40000 -0.20	20.80	20.40	20.50	2,130
16 Nov 18	20.60000 +0.30	20.60	20.00	20.60	1,680
15 Nov 18	20.30000 -0.40	20.70	20.00	20.60	4,404
14 Nov 18	20.70000 +0.10	21.00	20.20	20.20	1,268
13 Nov 18	20.60000 +0.50	20.60	20.00	20.10	2,328
12 Nov 18	20.10000 -1.10	21.30	20.10	21.00	3,629
09 Nov 18	21.20000 -0.20	21.60	21.10	21.20	17,095
08 Nov 18	21.40000 +0.10	21.70	21.20	21.50	2,720
07 Nov 18	21.30000 -0.20	21.60	21.30	21.30	728
06 Nov 18	21.50000 +0.50	21.70	21.00	21.00	625
05 Nov 18	21.00000 -0.80	21.90	21.00	21.60	3,886
02 Nov 18	21.80000 +0.10	22.10	21.50	21.60	2,961
01 Nov 18	21.70000 +0.20	21.80	21.10	21.10	2,628
31 Oct 18	21.50000 +0.10	21.80	20.40	20.80	3,368
30 Oct 18	21.40000 +0.20	21.80	20.80	21.00	4,806
29 Oct 18	21.20000 +0.10	21.50	20.70	21.50	3,676
26 Oct 18	21.10000 -0.30	21.40	20.10	20.90	6,029
25 Oct 18	21.40000 -0.40	21.60	21.00	21.50	4,707
24 Oct 18	21.80000 +0.30	21.90	21.30	21.30	2,788
23 Oct 18	21.50000 -0.50	22.20	21.20	21.90	10,131
22 Oct 18	22.00000 -0.60	23.30	22.00	22.80	7,142
19 Oct 18	22.60000 -0.40	23.40	22.40	23.00	4,392
18 Oct 18	23.00000 +0.10	23.60	22.60	22.60	4,671
17 Oct 18	22.90000 -1.10	24.70	22.90	23.90	7,749
16 Oct 18	24.00000 +1.80	24.50	22.20	22.20	10,464
15 Oct 18	22.20000 +0.00	23.10	22.20	22.90	2,894
12 Oct 18	22.20000 -0.50	23.30	22.20	22.50	4,985
11 Oct 18	22.70000 +0.60	22.90	20.10	20.60	19,640
10 Oct 18	22.10000 -0.80	23.20	22.10	22.90	7,005
09 Oct 18	22.90000 -1.10	24.00	22.70	24.00	11,462
08 Oct 18	24.00000 -0.70	25.00	23.80	24.80	6,445
05 Oct 18	24.70000 -0.50	25.40	24.70	25.40	2,156
04 Oct 18	25.20000 +0.50	25.30	24.90	25.00	3,544
02 Oct 18	24.70000 -0.40	25.30	24.50	25.30	2,237
01 Oct 18	25.10000 +0.10	25.30	24.80	25.30	1,479
28 Sep 18	25.00000 -0.30	25.40	24.80	25.10	5,052
27 Sep 18	25.30000 -0.20	25.80	25.10	25.20	3,794
26 Sep 18	25.50000 -0.70	26.20	25.50	25.80	3,528
25 Sep 18	26.20000 +0.70	26.20	25.50	25.50	2,597
24 Sep 18	25.50000 -0.30	26.00	25.50	26.00	1,822
21 Sep 18	25.80000 -0.20	26.00	25.60	26.00	3,171
20 Sep 18	26.00000 +0.00	26.50	25.60	25.90	18,502
19 Sep 18	26.00000 +1.00	26.50	24.70	24.70	33,670
18 Sep 18	25.00000 +0.00	25.20	24.90	25.10	9,291
17 Sep 18	25.00000 +0.10	25.20	24.80	25.00	6,919
14 Sep 18	24.90000 -0.90	25.70	24.60	25.40	9,782
13 Sep 18	25.80000 +2.80	26.10	22.70	23.00	78,918
12 Sep 18	23.00000 +0.50	23.40	22.30	22.80	10,691
11 Sep 18	22.50000 +0.40	22.50	21.70	22.00	7,681
10 Sep 18	22.10000 +0.70	22.20	21.70	21.70	15,332
07 Sep 18	21.40000 +0.70	21.70	20.70	20.70	6,014
06 Sep 18	20.70000 -0.10	21.60	20.60	20.60	7,476
05 Sep 18	20.80000 -1.50	22.20	20.30	22.10	19,033
04 Sep 18	22.30000 -0.80	23.40	22.20	23.40	10,381
03 Sep 18	23.10000 -0.20	23.60	22.80	23.00	8,877
31 Aug 18	23.30000 -0.30	23.50	23.10	23.50	5,364
30 Aug 18	23.60000 +0.00	23.80	23.40	23.60	1,346
29 Aug 18	23.60000 +0.10	23.80	23.50	23.50	1,393
28 Aug 18	23.50000 +0.30	23.80	23.40	23.40	4,267
27 Aug 18	23.20000 +0.00	23.40	22.80	23.40	1,742
24 Aug 18	23.20000 +0.00	23.40	23.20	23.30	898
23 Aug 18	23.20000 -0.20	23.60	23.00	23.60	859
22 Aug 18	23.40000 +0.00	23.70	23.40	23.40	534
21 Aug 18	23.40000 +0.10	23.50	22.50	23.50	5,570
20 Aug 18	23.30000 +0.40	23.40	22.80	23.00	1,853
17 Aug 18	22.90000 -1.50	24.10	22.30	24.10	17,351
16 Aug 18	24.40000 +0.30	24.50	24.10	24.10	1,746
15 Aug 18	24.10000 -0.90	25.20	24.00	25.20	3,159
14 Aug 18	25.00000 +0.00	25.50	24.70	24.70	16,117
13 Aug 18	25.00000 +0.00	25.20	24.70	25.20	3,319
10 Aug 18	25.00000 +0.00	25.10	24.80	25.00	1,035
09 Aug 18	25.00000 -0.30	25.70	24.10	25.50	12,391
08 Aug 18	25.30000 -0.70	26.20	25.10	25.90	5,455
07 Aug 18	26.00000 +0.00	26.20	25.70	25.80	2,774
06 Aug 18	26.00000 +0.50	26.00	25.60	25.80	1,390
03 Aug 18	25.50000 +0.20	25.60	25.20	25.60	904
02 Aug 18	25.30000 +0.30	25.30	25.00	25.00	3,201
01 Aug 18	25.00000 +0.30	25.00	24.70	24.90	1,965
31 Jul 18	24.70000 -1.60	26.30	24.70	26.20	4,726
30 Jul 18	26.30000 -0.10	26.30	25.80	26.20	762
27 Jul 18	26.40000 -0.10	26.70	26.20	26.60	1,618
26 Jul 18	26.50000 +0.10	26.70	26.10	26.10	3,754
25 Jul 18	26.40000 -0.20	26.60	26.30	26.30	789
24 Jul 18	26.60000 +0.40	26.60	26.40	26.50	575
23 Jul 18	26.20000 +0.00	26.50	26.20	26.50	104
20 Jul 18	26.20000 -0.40	26.70	26.20	26.70	912
19 Jul 18	26.60000 +0.20	26.70	26.10	26.70	1,233
18 Jul 18	26.40000 -0.20	26.70	26.40	26.50	1,116
17 Jul 18	26.60000 +0.10	26.60	26.50	26.50	242
16 Jul 18	26.50000 +0.60	26.70	25.80	25.80	1,015
13 Jul 18	25.90000 -0.40	26.70	25.90	26.40	2,403
12 Jul 18	26.30000 +0.20	26.40	26.00	26.40	113
11 Jul 18	26.10000 -0.40	26.80	25.90	26.70	4,593
10 Jul 18	26.50000 +1.50	26.50	25.10	25.10	4,755
09 Jul 18	25.00000 +0.50	25.40	24.20	24.20	5,380
06 Jul 18	24.50000 +0.60	24.60	24.00	24.20	1,892
05 Jul 18	23.90000 -0.60	24.60	23.80	24.50	8,851
04 Jul 18	24.50000 -0.30	24.90	24.20	24.90	465
03 Jul 18	24.80000 +0.10	25.10	24.60	24.80	3,088
02 Jul 18	24.70000 -0.10	25.00	24.50	25.00	905
29 Jun 18	24.80000 +0.00	25.00	24.80	25.00	1,401
28 Jun 18	24.80000 -0.20	25.30	24.70	25.30	9,181
27 Jun 18	25.00000 +0.00	25.00	24.70	25.00	5,357
26 Jun 18	25.00000 +0.10	25.90	24.60	24.70	11,535
25 Jun 18	24.90000 -1.70	26.50	24.90	26.40	16,264
22 Jun 18	26.60000 -0.60	27.20	25.80	27.20	6,077
21 Jun 18	27.20000 +0.40	27.30	26.90	26.90	3,662
20 Jun 18	26.80000 -0.20	27.50	26.70	27.50	3,047
19 Jun 18	27.00000 +0.00	27.30	26.60	27.30	5,556
18 Jun 18	27.00000 +0.00	27.70	26.40	27.50	4,246
15 Jun 18	27.00000 -0.10	27.30	26.80	27.10	9,639
14 Jun 18	27.10000 +0.00	27.30	26.50	26.50	5,023
13 Jun 18	27.10000 +0.60	29.00	26.40	26.60	16,215
12 Jun 18	26.50000 +0.10	26.60	25.60	26.10	5,503
11 Jun 18	26.40000 -1.40	27.40	26.40	27.00	11,732
08 Jun 18	27.80000 +2.50	27.80	25.10	25.10	13,060
07 Jun 18	25.30000 +0.80	25.90	24.00	24.70	5,313
06 Jun 18	24.50000 +1.40	24.70	23.50	23.70	7,437
05 Jun 18	23.10000 +0.00	23.80	23.00	23.00	7,798
04 Jun 18	23.10000 +0.60	23.20	22.70	22.70	2,249
01 Jun 18	22.50000 -0.90	23.60	22.50	23.60	6,874
31 May 18	23.40000 -0.10	23.80	23.00	23.50	4,224
30 May 18	23.50000 -0.30	23.60	23.10	23.10	1,281
29 May 18	23.80000 -0.60	24.30	23.80	24.30	2,887
28 May 18	24.40000 +1.20	24.50	23.10	23.40	10,849
25 May 18	23.20000 -0.60	23.50	23.10	23.50	3,037
24 May 18	23.80000 +0.10	24.00	23.70	23.70	1,983
23 May 18	23.70000 -0.30	24.50	23.50	23.80	7,221
22 May 18	24.00000 +2.00	24.00	22.50	23.00	19,226
18 May 18	22.00000 -0.80	22.80	21.60	22.50	9,359
17 May 18	22.80000 -0.20	22.90	22.30	22.50	7,075
16 May 18	23.00000 -0.10	23.40	22.50	23.40	10,208
15 May 18	23.10000 +0.30	23.50	22.70	23.10	12,878
14 May 18	22.80000 -0.20	23.50	22.80	23.10	4,422
11 May 18	23.00000 +0.20	23.40	23.00	23.10	2,765
10 May 18	22.80000 -0.80	24.00	22.80	23.10	8,749
09 May 18	23.60000 +1.90	23.70	21.90	21.90	18,861
08 May 18	21.70000 +1.90	21.90	19.55	19.60	19,941
07 May 18	19.80000 -0.80	20.70	19.80	20.70	4,977
04 May 18	20.60000 +0.75	20.60	19.80	19.90	4,256
03 May 18	19.85000 +1.15	19.85	19.05	19.05	5,881
02 May 18	18.70000 -0.15	18.95	18.50	18.70	4,699
30 Apr 18	18.85000 -0.15	19.25	18.50	19.00	10,208
27 Apr 18	19.00000 +0.30	19.00	18.50	18.80	5,573
26 Apr 18	18.70000 +0.25	18.90	18.50	18.50	4,499
25 Apr 18	18.45000 +0.00	18.70	18.45	18.50	5,565
24 Apr 18	18.45000 -0.45	19.10	17.95	18.80	12,234
23 Apr 18	18.90000 +0.35	19.15	18.40	18.60	9,562
20 Apr 18	18.55000 +0.25	18.60	18.50	18.50	3,939
19 Apr 18	18.30000 -0.15	18.50	18.30	18.40	7,941
18 Apr 18	18.45000 +0.25	18.65	18.20	18.45	3,181
17 Apr 18	18.20000 +0.50	18.40	17.80	17.80	11,279
16 Apr 18	17.70000 -0.30	17.90	17.55	17.55	1,500
13 Apr 18	18.00000 +0.50	18.00	17.50	17.50	4,343
12 Apr 18	17.50000 -0.35	18.00	17.40	18.00	10,774
11 Apr 18	17.85000 +0.00	18.00	17.75	17.90	3,784
10 Apr 18	17.85000 -0.25	18.55	17.85	18.55	5,121
09 Apr 18	18.10000 -0.55	18.45	18.00	18.20	18,363
06 Apr 18	18.65000 +0.35	18.65	18.00	18.00	5,885
05 Apr 18	18.30000 +0.60	18.30	16.00	16.85	30,624
04 Apr 18	17.70000 -0.20	18.00	17.25	17.95	17,950
03 Apr 18	17.90000 -0.40	18.40	17.90	18.35	4,797
29 Mar 18	18.30000 +0.40	18.50	17.80	17.95	6,361
28 Mar 18	17.90000 -0.60	18.70	17.70	18.70	10,772
27 Mar 18	18.50000 +0.15	18.70	18.25	18.25	6,477
26 Mar 18	18.35000 -0.20	18.90	18.35	18.75	7,448
23 Mar 18	18.55000 +0.25	18.70	17.45	18.15	12,292
22 Mar 18	18.30000 -1.05	19.55	18.20	19.55	10,302
21 Mar 18	19.35000 -0.10	19.60	19.35	19.60	400
20 Mar 18	19.45000 +0.15	19.45	19.00	19.15	4,241
19 Mar 18	19.30000 -0.10	19.60	19.30	19.30	3,663
16 Mar 18	19.40000 -0.20	19.85	19.40	19.85	2,292
15 Mar 18	19.60000 +0.05	19.95	19.40	19.95	981
14 Mar 18	19.55000 +0.20	19.80	19.55	19.75	4,824
13 Mar 18	19.35000 -0.75	20.20	19.15	20.20	8,681
12 Mar 18	20.10000 +0.00	20.20	19.30	20.20	16,495
09 Mar 18	20.10000 +0.30	20.10	19.95	20.00	1,963
08 Mar 18	19.80000 +0.00	20.00	19.80	19.85	1,124
07 Mar 18	19.80000 -0.05	19.80	19.65	19.80	1,861
06 Mar 18	19.85000 +0.10	20.10	19.60	20.00	4,442
05 Mar 18	19.75000 +1.05	19.90	18.75	18.75	8,932
02 Mar 18	18.70000 -1.30	19.60	18.40	19.60	6,301
01 Mar 18	20.00000 +0.00	20.00	19.75	20.00	2,271
28 Feb 18	20.00000 -0.20	20.50	19.90	20.20	14,170
27 Feb 18	20.20000 +0.00	20.50	20.00	20.20	1,219
26 Feb 18	20.20000 +0.25	20.30	20.00	20.00	6,043
23 Feb 18	19.95000 -0.15	20.10	19.50	20.10	4,433
22 Feb 18	20.10000 -0.20	20.30	19.80	20.20	6,588
21 Feb 18	20.30000 -0.50	20.90	20.00	20.90	4,504
20 Feb 18	20.80000 +0.60	20.80	20.40	20.50	5,128
19 Feb 18	20.20000 +0.20	20.40	19.85	20.30	2,611
16 Feb 18	20.00000 +0.00	20.70	19.90	20.40	7,177
15 Feb 18	20.00000 -0.40	20.50	19.80	20.00	7,326
14 Feb 18	20.40000 +0.10	20.70	19.80	20.00	7,551
13 Feb 18	20.30000 -0.50	21.00	20.10	20.90	5,444
12 Feb 18	20.80000 +0.80	20.80	19.80	20.20	3,982
09 Feb 18	20.00000 +0.15	20.20	19.70	20.10	4,649
08 Feb 18	19.85000 -0.65	21.20	19.70	20.90	6,587
07 Feb 18	20.50000 +1.75	20.50	19.50	19.50	7,930
06 Feb 18	18.75000 -1.25	19.50	17.30	18.95	31,968
05 Feb 18	20.00000 -0.70	20.30	19.60	20.30	15,619
02 Feb 18	20.70000 -1.00	21.60	19.50	21.60	19,400
01 Feb 18	21.70000 -0.10	22.00	21.30	21.30	5,048
31 Jan 18	21.80000 -0.10	22.00	21.20	21.20	8,018
30 Jan 18	21.90000 +0.10	22.00	21.70	21.80	2,547
29 Jan 18	21.80000 +0.10	22.00	21.60	21.60	5,300
26 Jan 18	21.70000 +0.00	21.90	21.40	21.70	3,252
25 Jan 18	21.70000 -0.30	22.10	21.70	21.90	13,277
24 Jan 18	22.00000 -0.10	22.00	21.90	22.00	3,203
23 Jan 18	22.10000 +0.10	22.10	21.80	22.00	2,456
22 Jan 18	22.00000 +0.10	22.10	21.80	22.10	3,470
19 Jan 18	21.90000 -0.10	22.10	21.70	21.90	5,723
18 Jan 18	22.00000 +0.20	22.20	21.80	22.00	6,237
17 Jan 18	21.80000 -0.30	22.00	21.60	21.90	5,642
16 Jan 18	22.10000 +0.10	22.30	21.50	22.10	15,942
15 Jan 18	22.00000 +0.20	22.30	21.90	21.90	10,194
12 Jan 18	21.80000 +0.10	22.00	21.60	21.80	2,304
11 Jan 18	21.70000 -0.30	22.20	21.70	22.20	2,626
10 Jan 18	22.00000 -0.90	23.00	21.50	22.60	12,273
09 Jan 18	22.90000 +0.00	23.50	22.40	22.90	6,346
08 Jan 18	22.90000 +0.50	23.00	22.50	22.80	5,960
05 Jan 18	22.40000 +0.70	22.90	21.80	21.90	11,353
04 Jan 18	21.70000 +0.90	22.30	21.00	21.00	8,256
03 Jan 18	20.80000 +1.00	20.90	19.80	20.00	10,626
02 Jan 18	19.80000 +1.30	19.95	18.25	18.25	4,874
29 Dec 17	18.50000 -0.55	19.02	18.42	19.01	3,881
28 Dec 17	19.05000 -0.12	19.30	18.90	19.30	8,520
27 Dec 17	19.16500 +0.37	19.44	18.81	18.81	5,045
22 Dec 17	18.80000 -0.34	19.20	18.59	19.00	5,878
21 Dec 17	19.13500 -0.47	19.60	19.07	19.59	4,838
20 Dec 17	19.60000 +0.09	19.87	19.40	19.80	5,281
19 Dec 17	19.51000 +0.09	19.96	19.45	19.45	14,078
18 Dec 17	19.42000 +0.67	19.91	18.50	18.50	8,906
15 Dec 17	18.75000 -0.19	18.94	18.51	18.94	3,338
14 Dec 17	18.94500 +0.24	18.94	18.16	18.90	13,349
13 Dec 17	18.70000 +0.47	18.99	18.44	18.45	6,852
12 Dec 17	18.23500 +0.03	18.40	18.02	18.39	6,908
11 Dec 17	18.20000 +0.26	18.35	17.95	17.95	7,635
08 Dec 17	17.94500 +0.02	18.00	17.72	17.90	3,154
07 Dec 17	17.92500 +0.38	17.92	17.43	17.83	1,265
06 Dec 17	17.54000 +0.47	17.60	16.84	16.84	4,882
05 Dec 17	17.07500 +0.22	17.20	16.91	17.20	1,817
04 Dec 17	16.85500 +0.15	16.85	16.21	16.21	7,376
01 Dec 17	16.71000 +0.38	16.71	16.25	16.25	1,333
30 Nov 17	16.32500 -0.01	16.75	16.07	16.59	11,193
29 Nov 17	16.34000 -0.47	17.00	16.20	17.00	14,153
28 Nov 17	16.81000 +0.20	16.99	16.81	16.92	2,061
27 Nov 17	16.60500 +0.28	16.60	16.50	16.50	1,371
24 Nov 17	16.32500 +0.01	16.65	16.20	16.20	7,099
23 Nov 17	16.31500 -0.41	17.15	15.80	16.99	33,804
22 Nov 17	16.73000 -0.23	17.39	16.73	17.39	5,616
20 Nov 17	16.95500 +0.16	16.95	16.85	16.85	1,595
17 Nov 17	16.80000 -0.22	17.02	16.57	16.57	544
16 Nov 17	17.02000 +0.30	17.02	16.80	16.90	3,872
15 Nov 17	16.72000 -0.15	16.81	16.25	16.72	5,133
14 Nov 17	16.86500 +0.08	17.01	16.64	16.80	3,423
13 Nov 17	16.78500 +0.09	16.92	16.41	16.85	3,839
10 Nov 17	16.69000 +0.10	16.74	16.16	16.40	3,922
09 Nov 17	16.59000 -0.65	17.40	16.53	17.13	10,471
08 Nov 17	17.23500 -0.01	17.35	17.12	17.34	2,714
07 Nov 17	17.24500 +0.04	17.37	17.14	17.30	4,620
06 Nov 17	17.21000 -0.09	17.21	17.10	17.10	1,144
03 Nov 17	17.29500 +0.24	17.36	17.07	17.35	2,093
02 Nov 17	17.05500 -0.13	17.50	16.82	17.41	3,488
01 Nov 17	17.18500 +0.27	17.38	17.00	17.00	1,360
30 Oct 17	16.91000 -0.08	17.00	16.76	17.00	1,424
27 Oct 17	16.99000 +0.53	17.00	16.27	16.45	4,892
26 Oct 17	16.45500 -0.39	16.75	16.19	16.75	6,542
25 Oct 17	16.84500 -0.02	17.05	16.70	17.00	950
24 Oct 17	16.86000 -0.09	17.14	16.73	17.00	3,163
23 Oct 17	16.95000 -0.16	17.36	16.90	17.30	3,250
20 Oct 17	17.11500 -0.56	17.83	16.92	17.50	5,828
19 Oct 17	17.67500 -0.18	18.00	17.50	17.71	4,350
18 Oct 17	17.85500 -0.29	18.44	17.80	18.15	6,247
17 Oct 17	18.14500 +0.35	18.50	17.81	18.00	20,688
16 Oct 17	17.80000 +0.85	18.00	17.16	17.17	5,819
13 Oct 17	16.95000 -0.03	17.11	16.88	16.88	4,570
12 Oct 17	16.98500 -0.06	17.31	16.81	17.31	4,119
11 Oct 17	17.05000 +0.30	17.20	16.83	17.18	8,216
10 Oct 17	16.75000 -0.22	17.20	16.75	16.90	3,657
09 Oct 17	16.97000 -0.23	17.50	16.80	17.50	11,356
06 Oct 17	17.20000 +0.38	17.50	16.90	16.90	12,043
05 Oct 17	16.82500 +0.10	16.94	16.70	16.70	1,056
04 Oct 17	16.73000 +0.43	16.96	16.16	16.59	8,958
02 Oct 17	16.30000 +0.35	16.30	15.90	16.29	686
29 Sep 17	15.95000 -0.25	16.33	15.90	16.00	3,093
28 Sep 17	16.20000 +0.18	16.26	15.99	16.00	6,112
27 Sep 17	16.02500 +0.08	16.19	15.86	15.99	9,214
26 Sep 17	15.94500 -0.15	16.00	15.78	15.99	6,400
25 Sep 17	16.09500 -0.10	16.09	15.78	15.97	233
22 Sep 17	16.19000 +0.01	16.38	15.97	15.97	2,630
21 Sep 17	16.18000 -0.22	16.60	15.98	16.30	9,061
20 Sep 17	16.39500 +0.63	16.59	15.18	15.19	8,837
19 Sep 17	15.76500 +0.98	15.77	14.60	14.88	6,009
18 Sep 17	14.79000 +0.59	14.88	14.31	14.44	11,954
15 Sep 17	14.20500 +0.19	14.39	14.10	14.10	2,850
14 Sep 17	14.01000 -0.06	14.10	13.82	14.00	6,044
13 Sep 17	14.07500 -0.48	14.51	14.07	14.50	5,378
12 Sep 17	14.55000 +0.50	14.75	14.09	14.09	11,359
11 Sep 17	14.05000 +0.10	14.07	13.86	14.00	4,849
08 Sep 17	13.95000 +0.05	14.11	13.71	13.95	15,651
07 Sep 17	13.90500 +0.16	13.90	13.86	13.86	9,376
06 Sep 17	13.74500 +0.11	13.90	13.52	13.70	5,713
05 Sep 17	13.63000 -0.30	14.00	13.60	14.00	4,332
04 Sep 17	13.92500 -0.38	14.20	13.85	14.19	5,679
01 Sep 17	14.30500 +0.01	14.40	14.20	14.21	2,419
31 Aug 17	14.29500 -0.01	14.49	14.21	14.49	1,461
30 Aug 17	14.30000 -0.08	14.48	14.22	14.22	2,179
29 Aug 17	14.38000 +0.15	14.60	14.04	14.20	3,381
28 Aug 17	14.23000 -0.20	14.40	14.23	14.23	2,253
25 Aug 17	14.43000 -0.22	14.57	14.42	14.57	2,003
24 Aug 17	14.65000 +0.07	14.68	14.47	14.47	1,008
23 Aug 17	14.57500 -0.03	14.80	14.57	14.80	500
22 Aug 17	14.60000 +0.04	14.79	14.53	14.79	101
21 Aug 17	14.56000 +0.12	14.56	14.26	14.26	6,210
18 Aug 17	14.44000 -0.16	14.85	14.31	14.85	4,044
17 Aug 17	14.59500 -0.18	14.76	14.45	14.59	3,050
16 Aug 17	14.77000 -0.07	14.95	14.70	14.95	1,649
15 Aug 17	14.84500 +0.19	14.98	14.59	14.75	2,313
14 Aug 17	14.66000 +0.35	14.66	14.28	14.31	5,626
11 Aug 17	14.31500 -0.02	14.49	13.37	14.09	21,300
10 Aug 17	14.33500 -0.15	14.34	14.31	14.31	1,074
09 Aug 17	14.49000 +0.05	14.50	14.30	14.33	7,369
08 Aug 17	14.43500 -0.10	14.60	14.34	14.51	5,444
07 Aug 17	14.54000 +0.01	14.70	14.30	14.55	11,997
04 Aug 17	14.53000 +0.05	14.59	14.31	14.40	1,442
03 Aug 17	14.48500 +0.05	14.70	14.29	14.70	5,518
02 Aug 17	14.43500 +0.56	14.70	13.70	13.70	14,463
01 Aug 17	13.88000 -0.52	14.48	13.85	14.40	7,209
31 Jul 17	14.40500 -0.49	14.80	14.40	14.80	6,018
28 Jul 17	14.90000 +0.00	14.99	14.83	14.84	680
27 Jul 17	14.90000 +0.03	15.07	14.85	14.85	1,613
26 Jul 17	14.87000 -0.03	14.90	14.85	14.85	3,297
25 Jul 17	14.90000 -0.13	15.23	14.90	15.23	3,232
24 Jul 17	15.03000 +0.19	15.76	14.89	14.99	3,489
21 Jul 17	14.84000 -0.02	15.06	14.66	14.80	1,660
20 Jul 17	14.86000 -0.39	15.10	14.68	15.10	8,783
19 Jul 17	15.25000 -0.11	15.56	15.25	15.30	1,708
18 Jul 17	15.36000 -0.64	15.86	15.20	15.86	9,942
17 Jul 17	15.99500 +0.23	16.79	15.94	16.00	4,585
14 Jul 17	15.76000 -0.05	16.00	15.70	15.77	5,394
13 Jul 17	15.80500 -0.32	15.90	15.76	15.90	3,579
12 Jul 17	16.12000 +0.00	16.92	15.98	16.38	25,179
11 Jul 17	16.12000 +0.90	16.48	15.14	15.99	25,976
10 Jul 17	15.22000 -0.01	15.50	15.10	15.50	7,847
07 Jul 17	15.23000 -0.27	15.77	15.14	15.51	5,568
06 Jul 17	15.50000 +0.19	15.59	15.31	15.31	1,130
05 Jul 17	15.30500 +0.34	15.49	15.00	15.00	4,203
04 Jul 17	14.96500 +0.57	15.00	14.87	15.00	2,779
03 Jul 17	14.39000 +0.74	14.50	14.20	14.50	7,714
30 Jun 17	13.65500 -1.35	14.94	13.65	14.94	15,758
29 Jun 17	15.00500 -0.13	15.01	15.00	15.00	1,947
28 Jun 17	15.13000 -0.19	15.30	15.00	15.00	7,368
27 Jun 17	15.32500 -0.07	15.77	15.32	15.75	3,954
26 Jun 17	15.40000 +0.09	15.73	15.28	15.28	2,545
23 Jun 17	15.31000 +0.18	15.32	15.01	15.24	3,404
22 Jun 17	15.13000 +0.28	15.35	14.78	15.04	8,790
21 Jun 17	14.84500 +0.27	14.96	14.60	14.95	3,342
20 Jun 17	14.58000 -0.29	15.49	14.58	14.83	10,912
19 Jun 17	14.87000 -0.40	15.40	14.52	15.11	12,020
16 Jun 17	15.27000 +0.11	15.49	15.16	15.19	5,299
15 Jun 17	15.16500 -0.28	15.55	15.16	15.40	13,660
14 Jun 17	15.44500 +0.76	15.50	15.05	15.05	10,748
13 Jun 17	14.69000 +1.34	14.85	13.32	13.32	16,872
12 Jun 17	13.35500 -1.50	14.85	13.22	14.80	24,207
09 Jun 17	14.85000 +0.06	15.07	13.75	14.32	26,589
08 Jun 17	14.79000 -1.80	16.59	14.62	16.59	44,965
07 Jun 17	16.59000 -0.31	17.25	15.81	17.25	19,051
06 Jun 17	16.90000 -0.10	17.60	16.75	17.05	20,590
02 Jun 17	17.00000 +0.44	17.30	16.55	16.55	19,362
01 Jun 17	16.55500 -0.06	16.78	16.52	16.75	8,847
31 May 17	16.61000 +0.85	16.80	16.07	16.07	18,715
30 May 17	15.76500 +0.19	16.00	15.33	15.74	11,430
29 May 17	15.58000 +0.33	16.79	15.35	15.45	24,436
26 May 17	15.25000 +0.25	15.30	14.81	15.19	18,890
25 May 17	15.00000 +0.04	15.10	14.77	14.80	7,455
24 May 17	14.96000 +0.14	15.09	14.50	14.50	37,859
23 May 17	14.82500 +1.47	15.00	13.47	13.47	16,600
22 May 17	13.35500 +0.30	13.50	13.23	13.23	8,510
19 May 17	13.05000 +0.06	13.05	13.05	13.05	4,243
18 May 17	12.99000 -0.11	13.10	12.81	13.00	3,999
17 May 17	13.09500 +0.24	13.25	12.90	13.25	7,612
16 May 17	12.85500 -0.15	13.40	12.85	13.40	13,470
15 May 17	13.00000 +0.50	13.31	12.56	12.81	14,440
12 May 17	12.50000 +0.13	12.60	12.25	12.25	3,868
11 May 17	12.37000 +0.27	12.37	12.10	12.26	6,011
10 May 17	12.10000 +0.00	12.30	12.06	12.20	4,903
09 May 17	12.10000 -0.05	12.14	12.01	12.14	12,285
08 May 17	12.15500 +0.05	12.50	11.95	12.27	21,549
05 May 17	12.10000 -0.64	12.71	12.02	12.71	23,184
04 May 17	12.74500 +0.85	12.77	12.01	12.01	50,722
03 May 17	11.89500 +0.10	11.90	11.64	11.80	9,084
02 May 17	11.80000 +0.44	11.90	11.58	11.58	16,239
28 Apr 17	11.36500 +0.07	11.47	11.26	11.40	8,009
27 Apr 17	11.29000 -0.11	11.65	11.29	11.50	18,053
26 Apr 17	11.39500 +0.04	11.45	11.10	11.45	8,276
25 Apr 17	11.36000 +0.51	11.60	10.84	10.88	41,543
24 Apr 17	10.85000 +0.10	10.85	10.85	10.85	10,483
21 Apr 17	10.75000 +0.10	10.99	10.65	10.65	13,562
20 Apr 17	10.65000 +0.05	10.74	10.55	10.60	9,747
19 Apr 17	10.59500 +0.19	10.60	10.30	10.30	16,583
18 Apr 17	10.41000 +0.18	10.49	10.24	10.24	4,436
13 Apr 17	10.22500 +0.11	10.23	10.10	10.18	7,442
12 Apr 17	10.12000 +0.01	10.20	10.11	10.19	3,361
11 Apr 17	10.11000 -0.09	10.19	10.06	10.19	1,051
10 Apr 17	10.19500 +0.13	10.19	10.05	10.06	2,815
07 Apr 17	10.06500 -0.13	10.19	9.98	9.98	1,289
06 Apr 17	10.19500 +0.02	10.23	10.02	10.10	4,681
05 Apr 17	10.17000 +0.15	10.25	10.15	10.15	4,903
04 Apr 17	10.02500 +0.07	10.02	9.98	10.00	4,526
03 Apr 17	9.95000 +0.16	10.00	9.80	9.80	11,754
31 Mar 17	9.78600 +0.19	9.79	9.60	9.60	1,929
30 Mar 17	9.59800 -0.30	9.90	9.60	9.90	4,802
29 Mar 17	9.89900 -0.01	9.94	9.80	9.94	4,649
28 Mar 17	9.90600 +0.11	9.91	9.80	9.80	2,670
27 Mar 17	9.79200 +0.26	9.92	9.53	9.53	14,696
24 Mar 17	9.53000 +0.07	9.60	9.46	9.52	11,948
23 Mar 17	9.46400 -0.07	9.55	9.46	9.55	11,680
22 Mar 17	9.53000 -0.05	9.60	9.50	9.57	10,221
21 Mar 17	9.57800 +0.08	9.75	9.47	9.50	27,935
20 Mar 17	9.50000 +0.00	9.63	9.42	9.50	14,197
17 Mar 17	9.50000 -0.36	9.96	9.50	9.92	13,296
16 Mar 17	9.86000 +0.02	9.87	9.82	9.86	1,980
14 Mar 17	9.84000 +0.09	9.84	9.80	9.80	1,980
13 Mar 17	9.75000 +0.22	9.80	9.70	9.70	4,394
10 Mar 17	9.53200 -0.02	9.78	9.53	9.68	3,518
09 Mar 17	9.55100 -0.10	9.75	9.55	9.75	5,781
08 Mar 17	9.65000 +0.15	9.65	9.22	9.50	5,343
07 Mar 17	9.50100 +0.00	9.60	9.40	9.50	3,918
06 Mar 17	9.50000 +0.10	9.50	9.40	9.48	3,027
03 Mar 17	9.39500 +0.40	9.40	9.05	9.05	9,272
02 Mar 17	8.99400 +0.09	8.99	8.99	8.99	386
01 Mar 17	8.90000 +0.05	8.90	8.90	8.90	17
28 Feb 17	8.84800 +0.07	8.90	8.85	8.90	1,012
27 Feb 17	8.77800 -0.12	8.78	8.78	8.78	738
24 Feb 17	8.90000 -0.10	8.99	8.73	8.99	2,972
23 Feb 17	8.99900 -0.02	9.00	8.88	8.90	8,533
22 Feb 17	9.02000 +0.00	9.02	9.01	9.02	550
21 Feb 17	9.02000 +0.02	9.03	8.99	8.99	4,355
20 Feb 17	8.99700 +0.00	9.00	8.89	8.89	13
17 Feb 17	9.00000 +0.00	9.00	8.91	8.91	1,665
16 Feb 17	9.00000 +0.01	9.00	9.00	9.00	750
15 Feb 17	8.99000 +0.07	8.99	8.99	8.99	534
14 Feb 17	8.91900 -0.08	9.00	8.87	9.00	2,187
13 Feb 17	8.99500 +0.00	9.00	8.81	8.81	2,811
10 Feb 17	8.99400 +0.13	9.00	8.99	9.00	61
09 Feb 17	8.86100 +0.00	8.98	8.81	8.81	820
08 Feb 17	8.86100 -0.14	8.92	8.84	8.92	494
07 Feb 17	8.99800 +0.02	9.01	8.97	8.99	4,750
06 Feb 17	8.98100 -0.09	8.99	8.70	8.85	4,344
03 Feb 17	9.07000 +0.07	9.07	8.98	8.98	2,359
02 Feb 17	8.99900 +0.10	9.02	8.90	9.00	6,192
01 Feb 17	8.90000 -0.07	9.00	8.90	9.00	399
31 Jan 17	8.97400 -0.13	9.10	8.97	9.10	1,978
30 Jan 17	9.09900 -0.05	9.26	8.90	9.09	11,509
27 Jan 17	9.15000 +0.05	9.15	9.01	9.10	2,483
26 Jan 17	9.10000 +0.05	9.10	9.00	9.00	8,796
25 Jan 17	9.05000 -0.04	9.09	9.00	9.09	5,154
24 Jan 17	9.08800 +0.04	9.10	9.09	9.10	1,625
23 Jan 17	9.05000 -0.03	9.16	9.01	9.09	12,951
20 Jan 17	9.08000 -0.02	9.10	9.08	9.10	3,062
19 Jan 17	9.09800 +0.10	9.10	8.89	9.05	5,087
18 Jan 17	9.00000 +0.25	9.25	8.75	8.75	25,763
17 Jan 17	8.74900 +0.00	8.75	8.75	8.75	1,500
16 Jan 17	8.74800 +0.26	8.75	8.49	8.55	8,930
13 Jan 17	8.49000 -0.06	8.50	8.49	8.50	3,000
12 Jan 17	8.55000 +0.09	8.75	8.55	8.55	7,237
11 Jan 17	8.45900 +0.18	8.52	8.28	8.28	13,009
10 Jan 17	8.27500 +0.17	8.27	8.27	8.27	1,784
09 Jan 17	8.10500 -0.14	8.30	8.10	8.20	2,767
06 Jan 17	8.24900 -0.05	8.30	8.25	8.30	1,605
05 Jan 17	8.29700 +0.19	8.30	8.30	8.30	1,280
04 Jan 17	8.10500 -0.18	8.27	8.10	8.27	4,418
03 Jan 17	8.28900 +0.15	8.29	8.29	8.29	58
02 Jan 17	8.14100 -0.06	8.14	8.14	8.14	550
30 Dec 16	8.19800 +0.05	8.26	8.15	8.26	4,555
29 Dec 16	8.14900 +0.03	8.20	8.10	8.20	2,470
28 Dec 16	8.12100 +0.02	8.13	8.12	8.13	3,200
27 Dec 16	8.10000 -0.13	8.12	8.10	8.12	1,106
23 Dec 16	8.23000 -0.01	8.23	8.23	8.23	800
22 Dec 16	8.23900 +0.09	8.25	8.11	8.25	1,672
21 Dec 16	8.15000 -0.16	8.15	8.15	8.15	120
20 Dec 16	8.31000 +0.05	8.40	8.20	8.40	3,581
19 Dec 16	8.25800 -0.16	8.26	8.17	8.17	489
16 Dec 16	8.42000 +0.02	8.42	8.42	8.42	924
15 Dec 16	8.40100 +0.01	8.40	8.21	8.21	7,201
14 Dec 16	8.39000 +0.04	8.50	8.21	8.50	7,113
13 Dec 16	8.35400 -0.05	8.50	8.25	8.45	7,960
12 Dec 16	8.40300 +0.40	8.42	7.99	7.99	18,987
09 Dec 16	7.99800 -0.08	8.12	7.90	8.03	3,086
08 Dec 16	8.08000 -0.02	8.08	8.08	8.08	3,300
07 Dec 16	8.10000 +0.17	8.10	8.00	8.00	1,686
06 Dec 16	7.92700 +0.03	8.00	7.88	8.00	2,862
05 Dec 16	7.90000 +0.10	8.01	7.80	7.85	1,553
02 Dec 16	7.80000 -0.09	7.80	7.80	7.80	365
01 Dec 16	7.89000 -0.03	7.89	7.81	7.81	1,772
30 Nov 16	7.92000 -0.09	7.97	7.90	7.97	3,181
28 Nov 16	8.01100 -0.19	8.05	8.01	8.05	1,500
25 Nov 16	8.20000 +0.05	8.35	8.16	8.30	8,367
24 Nov 16	8.14900 +0.13	8.15	8.13	8.14	2,669
23 Nov 16	8.01800 -0.04	8.15	8.00	8.15	1,674
22 Nov 16	8.05900 +0.07	8.06	7.86	7.86	1,920
21 Nov 16	7.99000 -0.10	7.99	7.82	7.82	2,281
18 Nov 16	8.09000 +0.24	8.10	7.80	7.80	3,800
17 Nov 16	7.85100 -0.25	7.85	7.85	7.85	100
16 Nov 16	8.10000 -0.05	8.10	8.09	8.09	2,153
15 Nov 16	8.15000 -0.05	8.15	8.10	8.10	1,300
14 Nov 16	8.20000 +0.20	8.26	7.90	7.90	9,776
11 Nov 16	8.00000 +0.14	8.00	7.95	7.95	6,411
10 Nov 16	7.86300 +0.31	7.88	7.81	7.81	3,373
09 Nov 16	7.55100 -0.16	7.55	7.39	7.39	5,629
08 Nov 16	7.71400 -0.19	7.90	7.71	7.90	223
07 Nov 16	7.90000 +0.09	7.90	7.88	7.88	3,020
04 Nov 16	7.81000 -0.02	8.00	7.68	7.83	10,775
03 Nov 16	7.83400 -0.17	7.83	7.63	7.83	2,518
02 Nov 16	8.00000 +0.00	8.00	8.00	8.00	125
01 Nov 16	8.00000 -0.10	8.09	8.00	8.09	1,120
31 Oct 16	8.09900 +0.17	8.10	7.99	7.99	2,809
28 Oct 16	7.92700 -0.14	8.10	7.89	8.10	403
27 Oct 16	8.06700 -0.03	8.07	7.89	7.96	6,708
26 Oct 16	8.10000 +0.00	8.10	8.00	8.00	1,982
25 Oct 16	8.10000 +0.02	8.10	8.08	8.08	2,276
24 Oct 16	8.08000 +0.08	8.10	8.06	8.07	2,445
21 Oct 16	8.00000 -0.10	8.02	7.96	8.00	3,997
20 Oct 16	8.09700 +0.02	8.15	8.01	8.15	3,398
19 Oct 16	8.07300 -0.06	8.15	8.01	8.13	3,016
18 Oct 16	8.13000 -0.02	8.15	8.13	8.15	382
17 Oct 16	8.14500 -0.02	8.15	7.99	8.15	2,089
14 Oct 16	8.16100 +0.36	8.16	7.90	7.90	6,783
13 Oct 16	7.80200 -0.54	8.30	7.60	8.30	27,478
12 Oct 16	8.34000 -0.01	8.35	8.21	8.34	8,571
11 Oct 16	8.35000 -0.10	8.43	8.35	8.36	632
10 Oct 16	8.45000 +0.03	8.45	8.28	8.40	17,378
07 Oct 16	8.42000 +0.26	8.43	8.17	8.17	18,762
06 Oct 16	8.16000 +0.34	8.17	7.84	7.84	18,254
05 Oct 16	7.81900 +0.34	7.99	7.50	7.50	15,565
04 Oct 16	7.47400 +0.31	7.47	7.30	7.30	8,453
30 Sep 16	7.16100 -0.06	7.16	7.16	7.16	460
29 Sep 16	7.22000 +0.02	7.22	7.20	7.20	2,161
28 Sep 16	7.19700 +0.09	7.22	7.15	7.15	1,498
27 Sep 16	7.10500 -0.18	7.22	7.11	7.22	3,111
26 Sep 16	7.28000 -0.02	7.40	7.19	7.19	3,621
23 Sep 16	7.30300 +0.10	7.32	7.22	7.31	8,301
22 Sep 16	7.20000 +0.00	7.40	7.20	7.25	14,981
21 Sep 16	7.19900 +0.19	7.25	7.05	7.05	16,006
20 Sep 16	7.01000 +0.31	7.15	6.70	6.70	30,137
19 Sep 16	6.70000 +0.10	6.70	6.58	6.69	59,426
16 Sep 16	6.60000 -0.09	6.60	6.60	6.60	700
15 Sep 16	6.68700 -0.01	6.70	6.56	6.70	27,727
14 Sep 16	6.69900 +0.15	6.70	6.60	6.67	9,475
13 Sep 16	6.55000 +0.00	6.55	6.55	6.55	2,828
12 Sep 16	6.55100 +0.12	6.61	6.55	6.61	5,283
09 Sep 16	6.43200 -0.17	6.43	6.43	6.43	200
07 Sep 16	6.59900 +0.04	6.60	6.45	6.50	1,899
06 Sep 16	6.56000 +0.06	6.61	6.56	6.61	11,595
05 Sep 16	6.50000 +0.03	6.55	6.43	6.43	7,828
02 Sep 16	6.46800 -0.07	6.48	6.47	6.48	1,183
01 Sep 16	6.54000 -0.06	6.65	6.53	6.59	3,391
31 Aug 16	6.60000 +0.00	6.60	6.60	6.60	782
30 Aug 16	6.60000 -0.09	6.60	6.60	6.60	2,654
29 Aug 16	6.69000 +0.20	6.69	6.69	6.69	75
25 Aug 16	6.49100 -0.13	6.62	6.49	6.62	497
24 Aug 16	6.61900 +0.06	6.62	6.51	6.51	1,851
23 Aug 16	6.56000 +0.05	6.56	6.56	6.56	600
22 Aug 16	6.51000 -0.17	6.53	6.51	6.53	5,184
19 Aug 16	6.68000 +0.03	6.68	6.68	6.68	991
18 Aug 16	6.65000 -0.03	6.68	6.55	6.68	2,391
17 Aug 16	6.68000 +0.06	6.68	6.51	6.51	2,226
16 Aug 16	6.62000 -0.04	6.70	6.62	6.70	1,757
15 Aug 16	6.66200 +0.11	6.66	6.55	6.55	4,918
12 Aug 16	6.55000 +0.06	6.55	6.55	6.55	1,454
11 Aug 16	6.48900 -0.06	6.60	6.47	6.47	3,335
10 Aug 16	6.55000 +0.08	6.58	6.55	6.58	1,615
09 Aug 16	6.47000 -0.22	6.47	6.47	6.47	2,000
08 Aug 16	6.69000 +0.11	6.75	6.69	6.69	6,681
05 Aug 16	6.58400 +0.03	6.58	6.58	6.58	2,224
04 Aug 16	6.55000 -0.10	6.55	6.55	6.55	3,033
02 Aug 16	6.64800 +0.04	6.65	6.55	6.55	1,824
01 Aug 16	6.61000 -0.07	6.70	6.51	6.52	17,482
29 Jul 16	6.68000 +0.05	6.68	6.62	6.62	3,477
28 Jul 16	6.63000 +0.03	6.69	6.63	6.69	3,642
27 Jul 16	6.60100 +0.02	6.60	6.55	6.58	4,703
26 Jul 16	6.58000 +0.16	6.58	6.54	6.54	10,269
25 Jul 16	6.42000 -0.03	6.56	6.42	6.42	8,296
22 Jul 16	6.45000 +0.00	6.45	6.45	6.45	811
21 Jul 16	6.45000 -0.14	6.45	6.45	6.45	3,174
20 Jul 16	6.58900 +0.00	6.59	6.59	6.59	50
19 Jul 16	6.58900 +0.17	6.59	6.59	6.59	2,091
18 Jul 16	6.42000 +0.20	6.55	6.42	6.42	5,105
15 Jul 16	6.22000 +0.00	6.22	6.22	6.22	3,049
14 Jul 16	6.22400 -0.03	6.40	6.22	6.25	6,012
13 Jul 16	6.25000 +0.19	6.50	6.20	6.20	16,942
12 Jul 16	6.06300 +0.01	6.06	5.98	5.98	667
11 Jul 16	6.05400 +0.04	6.05	5.99	6.01	9,740
08 Jul 16	6.01500 +0.00	6.01	6.01	6.01	1,772
07 Jul 16	6.01500 -0.18	6.01	6.01	6.01	500
05 Jul 16	6.19900 +0.09	6.20	6.10	6.10	800
04 Jul 16	6.11000 +0.07	6.11	6.10	6.10	2,340
01 Jul 16	6.04000 +0.04	7.00	6.00	6.01	3,100
29 Jun 16	5.99900 -0.18	6.25	6.00	6.04	500
28 Jun 16	6.17900 +0.18	6.18	6.00	6.00	3,626
27 Jun 16	6.00000 +0.03	6.00	6.00	6.00	6,411
24 Jun 16	5.97000 -0.23	6.10	5.43	5.67	19,956
23 Jun 16	6.20000 -0.04	6.25	6.20	6.25	1,845
22 Jun 16	6.24000 -0.01	6.25	6.24	6.25	3,757
21 Jun 16	6.25000 +0.10	6.25	6.09	6.15	18,321
20 Jun 16	6.15000 +0.10	6.15	6.05	6.05	2,536
17 Jun 16	6.05000 +0.05	6.05	6.05	6.05	1,000
16 Jun 16	6.00000 -0.10	6.10	6.00	6.10	2,461
15 Jun 16	6.09800 +0.00	6.10	6.00	6.00	3,100
14 Jun 16	6.10100 -0.12	6.20	6.01	6.20	6,627
13 Jun 16	6.22300 -0.16	6.22	6.05	6.07	3,575
10 Jun 16	6.38800 -0.11	6.50	6.39	6.50	5,215
09 Jun 16	6.50000 +0.00	6.50	6.50	6.50	1,635
08 Jun 16	6.50200 +0.09	6.50	6.41	6.41	1,735
06 Jun 16	6.41000 +0.00	6.41	6.40	6.41	2,220
03 Jun 16	6.41000 +0.06	6.41	6.40	6.40	424
02 Jun 16	6.35100 -0.05	6.40	6.35	6.40	2,272
01 Jun 16	6.40000 -0.01	6.40	6.35	6.35	168
31 May 16	6.41000 -0.08	6.41	6.40	6.40	1,013
30 May 16	6.48700 +0.03	6.55	6.28	6.55	14,170
27 May 16	6.45400 -0.10	6.45	6.36	6.36	80
26 May 16	6.55000 +0.06	6.55	6.49	6.49	638
25 May 16	6.49200 +0.09	6.50	6.49	6.50	7,546
24 May 16	6.40000 +0.00	6.40	6.26	6.26	1,343
23 May 16	6.40000 -0.10	6.45	6.27	6.36	3,646
20 May 16	6.49800 +0.10	6.50	6.49	6.49	8,509
19 May 16	6.40000 -0.07	6.40	6.40	6.40	380
18 May 16	6.47400 +0.12	6.47	6.40	6.41	1,100
17 May 16	6.35000 +0.00	6.50	6.35	6.50	6,150
13 May 16	6.35000 +0.00	6.35	6.35	6.35	5,754
12 May 16	6.35200 +0.05	6.50	6.25	6.25	15,646
11 May 16	6.30000 -0.10	6.51	6.30	6.49	17,970
10 May 16	6.40000 +0.29	6.50	6.22	6.22	23,086
09 May 16	6.11000 -0.09	6.23	6.01	6.01	3,528
06 May 16	6.20000 +0.10	6.22	6.20	6.22	1,579
04 May 16	6.10100 +0.05	6.30	6.10	6.13	9,150
03 May 16	6.05000 -0.05	6.10	6.00	6.00	6,632
02 May 16	6.09900 +0.10	6.10	6.10	6.10	2,000
29 Apr 16	6.00100 -0.10	6.10	6.00	6.05	3,600
28 Apr 16	6.10000 +0.00	6.10	6.06	6.10	640
26 Apr 16	6.10100 -0.10	6.24	6.10	6.24	4,030
25 Apr 16	6.19900 +0.10	6.22	6.20	6.22	574
22 Apr 16	6.10200 -0.05	6.10	6.10	6.10	200
21 Apr 16	6.15100 -0.05	6.24	6.15	6.24	4,420
20 Apr 16	6.20000 -0.05	6.40	6.20	6.40	758
19 Apr 16	6.24900 -0.05	6.30	6.12	6.30	13,454
18 Apr 16	6.30000 +0.00	6.30	6.30	6.30	200
15 Apr 16	6.29600 +0.10	6.30	6.20	6.20	6,000
14 Apr 16	6.20000 -0.10	6.28	6.20	6.25	6,088
13 Apr 16	6.29800 -0.04	6.39	6.22	6.39	5,526
12 Apr 16	6.33300 -0.08	6.38	6.16	6.33	6,221
11 Apr 16	6.41700 +0.13	6.43	6.42	6.43	1,520
08 Apr 16	6.29100 +0.09	6.50	6.25	6.25	23,315
07 Apr 16	6.20100 -0.08	6.20	6.11	6.16	2,749
06 Apr 16	6.27900 +0.08	6.28	6.20	6.20	1,400
05 Apr 16	6.20000 +0.00	6.21	6.10	6.20	11,135
04 Apr 16	6.20000 -0.01	6.28	6.10	6.20	2,982
01 Apr 16	6.21000 +0.01	6.22	6.21	6.22	2,700
31 Mar 16	6.20000 +0.00	6.20	6.20	6.20	1,177
30 Mar 16	6.20000 +0.04	6.20	6.19	6.19	2,000
29 Mar 16	6.15500 +0.04	6.25	5.98	6.25	1,760
24 Mar 16	6.12000 -0.06	6.25	6.12	6.25	1,710
23 Mar 16	6.18000 +0.08	6.25	6.15	6.18	4,960
22 Mar 16	6.10000 +0.05	6.10	5.92	6.00	8,100
21 Mar 16	6.04900 +0.15	6.05	6.05	6.05	58
18 Mar 16	5.90100 +0.00	5.90	5.90	5.90	1,000
17 Mar 16	5.90000 -0.02	5.92	5.90	5.92	3,182
16 Mar 16	5.92400 -0.05	6.01	5.90	5.90	11,575
15 Mar 16	5.97400 +0.37	5.97	5.80	5.80	9,826
14 Mar 16	5.60000 -0.22	5.70	5.60	5.70	1,400
11 Mar 16	5.82100 +0.27	5.82	5.77	5.77	2,000
09 Mar 16	5.55000 -0.15	5.70	5.55	5.67	5,115
08 Mar 16	5.70000 +0.00	5.70	5.70	5.70	1,000
07 Mar 16	5.70000 +0.05	5.70	5.67	5.67	4,000
04 Mar 16	5.65300 +0.05	5.65	5.65	5.65	7,151
03 Mar 16	5.60000 -0.10	5.60	5.50	5.55	3,270
02 Mar 16	5.70000 -0.05	5.70	5.54	5.54	7,672
01 Mar 16	5.74600 +0.02	5.75	5.58	5.61	1,274
29 Feb 16	5.72300 +0.18	5.72	5.55	5.55	1,020
25 Feb 16	5.54000 -0.21	5.54	5.54	5.54	780
23 Feb 16	5.74900 -0.02	5.75	5.70	5.70	2,447
22 Feb 16	5.77000 -0.05	5.87	5.77	5.83	1,391
19 Feb 16	5.82300 +0.01	5.82	5.59	5.60	4,357
18 Feb 16	5.81000 +0.04	5.81	5.81	5.81	1,402
17 Feb 16	5.77300 +0.22	5.77	5.44	5.44	11,602
16 Feb 16	5.55000 +0.00	5.55	5.50	5.50	3,484
15 Feb 16	5.55000 +0.15	5.55	5.50	5.50	3,608
12 Feb 16	5.40000 -0.01	5.41	5.37	5.41	3,511
11 Feb 16	5.41200 -0.09	5.50	5.40	5.49	15,686
10 Feb 16	5.50000 +0.00	5.50	5.30	5.30	6,322
09 Feb 16	5.50000 +0.10	5.50	5.00	5.35	37,373
08 Feb 16	5.40000 -0.20	5.60	5.21	5.60	14,250
05 Feb 16	5.60000 +0.00	5.60	5.60	5.60	1,820
04 Feb 16	5.60000 +0.00	5.60	5.60	5.60	1,980
03 Feb 16	5.60000 -0.10	5.60	5.60	5.60	1,000
02 Feb 16	5.70000 +0.00	5.70	5.70	5.70	3,463
01 Feb 16	5.70000 +0.00	5.70	5.70	5.70	4,109
29 Jan 16	5.70000 +0.00	5.70	5.66	5.70	6,099
28 Jan 16	5.70000 +0.00	5.80	5.70	5.80	4,445
27 Jan 16	5.70000 +0.20	5.70	5.60	5.60	7,331
26 Jan 16	5.50000 +0.00	5.50	5.50	5.50	2,000
25 Jan 16	5.50000 +0.00	5.50	5.50	5.50	3,821
22 Jan 16	5.50000 +0.10	5.50	5.40	5.40	4,700
21 Jan 16	5.40000 +0.15	5.40	5.16	5.20	7,152
20 Jan 16	5.25400 -0.25	5.40	5.06	5.20	23,353
19 Jan 16	5.50000 +0.10	5.50	5.50	5.50	3,000
18 Jan 16	5.40000 +0.00	5.40	5.27	5.38	13,911
15 Jan 16	5.40000 +0.00	5.55	5.39	5.39	10,195
14 Jan 16	5.40000 -0.29	5.55	5.01	5.55	17,037
13 Jan 16	5.68900 +0.19	5.70	5.60	5.68	18,908
12 Jan 16	5.50000 -0.20	5.58	5.50	5.50	10,587
08 Jan 16	5.70000 +0.17	5.70	5.50	5.50	13,133
07 Jan 16	5.52800 -0.14	5.59	5.40	5.50	17,463
06 Jan 16	5.66900 -0.08	5.67	5.50	5.51	1,905
05 Jan 16	5.75200 +0.13	5.75	5.51	5.61	7,484
04 Jan 16	5.62500 -0.19	5.80	5.60	5.60	3,499
30 Dec 15	5.81300 -0.04	5.85	5.60	5.85	21,149
29 Dec 15	5.84900 -0.05	5.90	5.75	5.78	9,988
28 Dec 15	5.89900 -0.06	5.96	5.77	5.81	7,571
23 Dec 15	5.95900 -0.01	5.96	5.80	5.90	5,302
22 Dec 15	5.96900 +0.17	5.97	5.90	5.90	6,171
21 Dec 15	5.80000 -0.05	5.85	5.80	5.80	5,386
18 Dec 15	5.85000 +0.00	5.85	5.80	5.80	5,359
17 Dec 15	5.85100 -0.05	5.97	5.82	5.97	1,550
16 Dec 15	5.90000 +0.00	5.90	5.90	5.90	8,677
14 Dec 15	5.90000 -0.06	5.93	5.72	5.72	8,204
11 Dec 15	5.95900 -0.01	5.96	5.85	5.88	4,364
10 Dec 15	5.97000 +0.02	5.99	5.85	5.85	3,947
09 Dec 15	5.95000 +0.05	6.00	5.47	5.85	36,436
08 Dec 15	5.90300 -0.37	6.30	5.83	6.30	11,485
07 Dec 15	6.27700 +0.20	6.30	6.00	6.12	23,955
04 Dec 15	6.07300 +0.12	6.07	5.95	5.95	2,654
03 Dec 15	5.95000 -0.12	6.00	5.70	5.85	19,489
02 Dec 15	6.07200 +0.03	6.07	5.79	6.06	24,120
01 Dec 15	6.04000 -0.05	6.12	6.01	6.12	9,268
30 Nov 15	6.09000 +0.00	6.14	6.07	6.10	10,988
27 Nov 15	6.09500 -0.01	6.21	6.09	6.20	5,022
26 Nov 15	6.10000 -0.15	6.21	6.10	6.10	5,194
25 Nov 15	6.25000 +0.00	6.35	6.12	6.35	18,883
24 Nov 15	6.24900 +0.16	6.39	6.16	6.25	11,983
23 Nov 15	6.09200 +0.30	6.20	5.81	5.82	33,982
20 Nov 15	5.79000 +0.04	5.84	5.65	5.80	6,895
19 Nov 15	5.75000 -0.04	5.79	5.70	5.79	17,999
18 Nov 15	5.79000 +0.19	5.79	5.50	5.50	20,443
17 Nov 15	5.60000 +0.00	5.68	5.57	5.68	33,450
16 Nov 15	5.60000 -0.12	5.75	5.60	5.69	25,194
13 Nov 15	5.72000 -0.07	5.79	5.60	5.79	33,472
12 Nov 15	5.78900 +0.14	5.84	5.69	5.69	39,805
11 Nov 15	5.65000 +0.13	5.70	5.58	5.58	30,440
10 Nov 15	5.52000 -0.11	5.60	5.35	5.60	39,188
09 Nov 15	5.62700 +0.38	5.70	5.47	5.68	81,870
06 Nov 15	5.25000 -0.05	5.40	5.11	5.35	26,319
05 Nov 15	5.30000 +0.09	5.65	5.19	5.35	26,266
04 Nov 15	5.20700 +0.06	5.34	5.11	5.19	58,452
03 Nov 15	5.14800 +0.24	5.18	4.98	4.98	34,769
02 Nov 15	4.91100 -0.04	4.91	4.91	4.91	4,011
30 Oct 15	4.95000 -0.20	5.40	4.81	5.14	32,956
29 Oct 15	5.15000 +0.00	5.15	5.03	5.13	8,964
28 Oct 15	5.15000 +0.15	5.15	4.91	4.91	21,558
27 Oct 15	5.00000 +0.00	5.11	5.00	5.00	10,179
26 Oct 15	5.00000 +0.02	5.00	4.95	4.95	1,000
23 Oct 15	4.97800 +0.11	5.20	4.95	4.95	52,143
22 Oct 15	4.87000 +0.22	4.87	4.65	4.66	13,428
21 Oct 15	4.65100 -0.10	4.79	4.65	4.79	4,050
20 Oct 15	4.75000 +0.04	4.77	4.75	4.77	2,668
19 Oct 15	4.71000 -0.09	4.71	4.71	4.71	4,400
16 Oct 15	4.79900 +0.05	4.80	4.60	4.71	6,539
15 Oct 15	4.74900 +0.05	4.75	4.75	4.75	1,000
14 Oct 15	4.70000 -0.09	4.70	4.64	4.64	10
13 Oct 15	4.79400 +0.11	4.80	4.64	4.73	16,445
12 Oct 15	4.68000 -0.02	4.70	4.68	4.70	1,600
09 Oct 15	4.70000 -0.09	4.72	4.68	4.68	2,528
08 Oct 15	4.79000 -0.11	4.80	4.70	4.70	13,801
07 Oct 15	4.89500 +0.20	4.89	4.66	4.70	6,440
06 Oct 15	4.69900 +0.01	4.70	4.70	4.70	1,279
05 Oct 15	4.69000 +0.24	4.70	4.50	4.51	49,816
02 Oct 15	4.45200 +0.03	4.45	4.35	4.35	1,100
01 Oct 15	4.41800 +0.17	4.48	4.40	4.40	4,875
30 Sep 15	4.24400 -0.15	4.40	4.24	4.39	2,041
29 Sep 15	4.39000 +0.13	4.39	4.39	4.39	900
28 Sep 15	4.26000 -0.13	4.39	4.26	4.27	4,524
25 Sep 15	4.39000 +0.12	4.40	4.30	4.30	4,657
24 Sep 15	4.27000 -0.03	4.28	4.26	4.26	3,509
23 Sep 15	4.30000 +0.00	4.34	4.30	4.34	7,616
22 Sep 15	4.30000 -0.13	4.40	4.30	4.40	2,025
21 Sep 15	4.43000 +0.03	4.43	4.43	4.43	35
18 Sep 15	4.39900 +0.08	4.40	4.30	4.32	6,267
17 Sep 15	4.31900 +0.00	4.32	4.25	4.25	250
16 Sep 15	4.32000 -0.04	4.33	4.32	4.33	709
15 Sep 15	4.35900 +0.06	4.36	4.36	4.36	370
14 Sep 15	4.30000 -0.05	4.38	4.26	4.38	4,910
11 Sep 15	4.35000 +0.00	4.35	4.35	4.35	5,783
10 Sep 15	4.34900 +0.00	4.35	4.35	4.35	1,575
09 Sep 15	4.34800 +0.05	4.35	4.35	4.35	940
08 Sep 15	4.29800 -0.08	4.30	4.30	4.30	1,455
07 Sep 15	4.37900 -0.02	4.38	4.38	4.38	100
04 Sep 15	4.39900 +0.00	4.40	4.30	4.30	5,065
03 Sep 15	4.40000 +0.00	4.40	4.30	4.40	5,204
02 Sep 15	4.40100 -0.02	4.45	4.40	4.45	4,700
01 Sep 15	4.42000 -0.01	4.42	4.30	4.40	3,940
31 Aug 15	4.43400 +0.10	4.43	4.30	4.39	10,231
28 Aug 15	4.33200 +0.17	4.47	4.16	4.16	22,919
27 Aug 15	4.15800 -0.01	4.16	4.00	4.00	5,829
25 Aug 15	4.16700 +0.12	4.17	3.91	3.91	4,783
24 Aug 15	4.05000 -0.30	4.35	3.55	4.35	33,864
21 Aug 15	4.34900 -0.03	4.37	4.25	4.31	4,538
20 Aug 15	4.37700 +0.00	4.38	4.30	4.31	3,505
19 Aug 15	4.38000 -0.02	4.38	4.30	4.32	12,913
18 Aug 15	4.40000 +0.00	4.41	4.32	4.41	11,140
17 Aug 15	4.40100 +0.00	4.42	4.40	4.40	504
14 Aug 15	4.40500 -0.07	4.41	4.41	4.41	1,241
13 Aug 15	4.47500 +0.01	4.55	4.41	4.47	3,510
12 Aug 15	4.46900 -0.08	4.47	4.32	4.43	7,903
11 Aug 15	4.54900 -0.01	4.55	4.43	4.55	5,710
10 Aug 15	4.56100 -0.09	4.60	4.40	4.50	15,692
07 Aug 15	4.65000 -0.05	4.65	4.55	4.55	828
06 Aug 15	4.69800 +0.17	4.70	4.46	4.53	7,044
05 Aug 15	4.53000 +0.00	4.53	4.53	4.53	958
04 Aug 15	4.53000 +0.03	4.53	4.35	4.40	6,000
31 Jul 15	4.49900 +0.01	4.50	4.34	4.50	1,060
30 Jul 15	4.49000 +0.00	4.53	4.49	4.50	3,927
29 Jul 15	4.49000 +0.06	4.50	4.40	4.50	5,886
28 Jul 15	4.43300 +0.03	4.53	4.33	4.53	3,120
27 Jul 15	4.40000 -0.15	4.50	4.40	4.50	5,746
24 Jul 15	4.55000 +0.02	4.60	4.38	4.53	15,437
23 Jul 15	4.53000 -0.03	4.70	4.45	4.65	27,408
22 Jul 15	4.56000 +0.67	4.74	3.94	3.94	93,438
21 Jul 15	3.89000 -0.05	3.94	3.89	3.94	2,255
20 Jul 15	3.94000 -0.02	4.04	3.94	3.96	5,541
17 Jul 15	3.96000 +0.06	3.96	3.90	3.90	3,609
16 Jul 15	3.90000 +0.09	3.90	3.89	3.89	5,697
15 Jul 15	3.81300 -0.04	3.90	3.80	3.85	2,358
14 Jul 15	3.85000 +0.00	3.85	3.84	3.84	2,752
13 Jul 15	3.84900 +0.15	3.85	3.85	3.85	8
10 Jul 15	3.70000 -0.17	3.85	3.64	3.65	4,464
08 Jul 15	3.87100 +0.13	3.87	3.62	3.62	11,786
07 Jul 15	3.73900 +0.04	3.74	3.74	3.74	1,310
03 Jul 15	3.70000 -0.20	3.81	3.68	3.81	4,964
02 Jul 15	3.90000 -0.04	3.94	3.90	3.94	8
01 Jul 15	3.94000 +0.15	3.95	3.94	3.95	1,210
30 Jun 15	3.78500 -0.01	3.84	3.79	3.80	4,265
29 Jun 15	3.79900 +0.05	3.80	3.67	3.67	2,010
26 Jun 15	3.75000 +0.00	3.75	3.75	3.75	2,000
25 Jun 15	3.75400 -0.02	3.75	3.75	3.75	818
24 Jun 15	3.77000 +0.04	3.87	3.77	3.87	2,400
23 Jun 15	3.73400 +0.13	3.73	3.65	3.65	5,698
22 Jun 15	3.60000 -0.06	3.60	3.60	3.60	16,000
19 Jun 15	3.65600 +0.02	3.66	3.51	3.54	5,703
18 Jun 15	3.64000 +0.11	3.64	3.64	3.64	10
17 Jun 15	3.53500 -0.03	3.60	3.54	3.58	7,271
16 Jun 15	3.56900 +0.06	3.57	3.57	3.57	10
15 Jun 15	3.51000 -0.14	3.60	3.51	3.60	4,293
11 Jun 15	3.64900 +0.05	3.65	3.50	3.50	160
10 Jun 15	3.59900 +0.10	3.60	3.45	3.45	874
08 Jun 15	3.50000 -0.20	3.65	3.50	3.65	18,825
05 Jun 15	3.69900 +0.11	3.70	3.47	3.47	6,036
04 Jun 15	3.59000 +0.00	3.59	3.59	3.59	20,000
03 Jun 15	3.59000 +0.04	3.59	3.59	3.59	3,218
02 Jun 15	3.55000 -0.04	3.55	3.55	3.55	1,198
01 Jun 15	3.59000 +0.00	3.71	3.55	3.71	13,345
29 May 15	3.59000 -0.03	3.59	3.58	3.58	2,210
28 May 15	3.62000 +0.03	3.74	3.45	3.59	34,296
27 May 15	3.59000 +0.00	3.59	3.47	3.59	19,486
22 May 15	3.59000 +0.00	3.59	3.50	3.51	7,829
21 May 15	3.59000 -0.16	3.63	3.52	3.63	8,739
20 May 15	3.74800 -0.02	3.75	3.62	3.75	3,402
19 May 15	3.77000 +0.07	3.95	3.70	3.70	4,262
18 May 15	3.69800 +0.46	3.71	3.37	3.37	78,096
15 May 15	3.24100 -0.06	3.24	3.24	3.24	150
13 May 15	3.30000 +0.05	3.30	3.30	3.30	15,000
08 May 15	3.25000 +0.10	3.25	3.25	3.25	500
06 May 15	3.15000 -0.08	3.30	3.13	3.23	2,258
05 May 15	3.23000 -0.04	3.30	3.23	3.30	1,600
30 Apr 15	3.27100 +0.07	3.27	3.12	3.12	700
29 Apr 15	3.20000 +0.05	3.20	3.16	3.16	3,052
28 Apr 15	3.15300 -0.10	3.27	3.15	3.20	460
27 Apr 15	3.25000 +0.14	3.25	3.25	3.25	1,126
24 Apr 15	3.11100 -0.07	3.27	3.11	3.11	2,423
23 Apr 15	3.18000 -0.13	3.21	3.18	3.21	5,950
21 Apr 15	3.30500 -0.03	3.38	3.21	3.33	6,874
20 Apr 15	3.34000 -0.02	3.34	3.34	3.34	1,400
17 Apr 15	3.36000 -0.06	3.36	3.36	3.36	3,000
16 Apr 15	3.41700 +0.05	3.43	3.42	3.43	4,000
15 Apr 15	3.37100 -0.02	3.37	3.25	3.25	1,405
14 Apr 15	3.39400 +0.14	3.39	3.39	3.39	20
13 Apr 15	3.25100 -0.15	3.25	3.25	3.25	2,300
10 Apr 15	3.40000 -0.04	3.40	3.33	3.33	3,826
09 Apr 15	3.43600 +0.03	3.44	3.27	3.41	10,808
08 Apr 15	3.41000 +0.06	3.41	3.37	3.37	10,302
07 Apr 15	3.35200 -0.01	3.40	3.35	3.40	9,500
02 Apr 15	3.36000 -0.05	3.36	3.36	3.36	3,000
01 Apr 15	3.41000 +0.11	3.41	3.20	3.25	7,010
31 Mar 15	3.30000 +0.00	3.31	3.30	3.31	4,450
30 Mar 15	3.30100 -0.05	3.30	3.30	3.30	110
27 Mar 15	3.35500 -0.14	3.36	3.35	3.35	13,664
26 Mar 15	3.49900 +0.40	3.50	3.17	3.17	22,155
25 Mar 15	3.10000 -0.04	3.10	3.00	3.01	46,996
24 Mar 15	3.14000 -0.41	3.50	3.03	3.50	51,398
23 Mar 15	3.55100 -0.04	3.80	3.50	3.70	13,787
20 Mar 15	3.59000 +0.19	3.59	3.39	3.39	5,099
19 Mar 15	3.40000 +0.00	3.40	3.39	3.39	2,395
18 Mar 15	3.40000 -0.07	3.52	3.36	3.39	1,990
17 Mar 15	3.47000 +0.10	3.57	3.45	3.45	6,470
16 Mar 15	3.37500 -0.14	3.48	3.37	3.40	1,325
13 Mar 15	3.52000 +0.20	3.52	3.46	3.46	6,681
12 Mar 15	3.32000 +0.02	3.32	3.32	3.32	1,000
10 Mar 15	3.30000 +0.10	3.30	3.30	3.30	4,300
09 Mar 15	3.20100 -0.30	3.30	3.05	3.22	15,729
06 Mar 15	3.49900 +0.11	3.50	3.12	3.28	23,342
05 Mar 15	3.39000 -0.31	3.45	3.26	3.45	17,391
04 Mar 15	3.70100 +0.04	3.70	3.46	3.61	5,315
03 Mar 15	3.66300 -0.06	3.66	3.55	3.55	1,950
02 Mar 15	3.72700 +0.21	3.73	3.48	3.60	2,915
27 Feb 15	3.52000 -0.36	3.88	3.52	3.88	6,350
25 Feb 15	3.88300 -0.02	3.88	3.88	3.88	700
24 Feb 15	3.90000 +0.13	3.90	3.90	3.90	100
23 Feb 15	3.77000 -0.13	4.00	3.61	3.91	23,473
20 Feb 15	3.90400 +0.08	3.90	3.75	3.75	1,100
19 Feb 15	3.82300 -0.13	3.86	3.82	3.86	4,443
18 Feb 15	3.95000 +0.09	3.95	3.95	3.95	10
17 Feb 15	3.86000 -0.03	3.93	3.69	3.70	8,064
16 Feb 15	3.89100 -0.09	3.92	3.86	3.92	9,919
13 Feb 15	3.98000 -0.10	3.98	3.98	3.98	1,000
12 Feb 15	4.07800 +0.00	4.08	3.90	3.90	705
11 Feb 15	4.07900 +0.08	4.08	3.90	3.90	3,160
10 Feb 15	4.00000 -0.10	4.00	3.90	3.90	149
06 Feb 15	4.10000 +0.15	4.10	3.96	3.96	2,394
05 Feb 15	3.95000 -0.01	3.95	3.75	3.75	2,768
04 Feb 15	3.95900 +0.16	3.96	3.80	3.80	591
03 Feb 15	3.80000 -0.16	3.80	3.80	3.80	423
02 Feb 15	3.96000 +0.01	3.96	3.96	3.96	570
30 Jan 15	3.95000 +0.14	3.95	3.78	3.78	1,694
29 Jan 15	3.81100 -0.05	3.87	3.76	3.76	1,386
27 Jan 15	3.86200 +0.02	3.86	3.84	3.84	1,379
26 Jan 15	3.83900 +0.00	3.84	3.67	3.67	80
23 Jan 15	3.84000 +0.10	3.84	3.84	3.84	600
22 Jan 15	3.74300 -0.06	3.76	3.73	3.76	790
21 Jan 15	3.80000 +0.00	3.82	3.68	3.75	6,140
20 Jan 15	3.79900 +0.06	3.80	3.70	3.70	710
19 Jan 15	3.73600 -0.10	3.78	3.67	3.75	3,527
16 Jan 15	3.83900 +0.09	3.84	3.84	3.84	10
15 Jan 15	3.75300 -0.10	3.83	3.67	3.68	4,657
13 Jan 15	3.85000 +0.00	3.85	3.85	3.85	100
12 Jan 15	3.84900 +0.04	3.85	3.75	3.75	1,400
09 Jan 15	3.81000 -0.09	3.82	3.71	3.71	3,259
08 Jan 15	3.90400 +0.18	3.90	3.90	3.90	10
07 Jan 15	3.72000 +0.06	3.72	3.72	3.72	2,700
06 Jan 15	3.66000 -0.02	3.67	3.66	3.67	75
05 Jan 15	3.67600 -0.21	3.68	3.61	3.61	845
30 Dec 14	3.88900 -0.06	3.90	3.83	3.90	5,094
29 Dec 14	3.95000 +0.15	3.95	3.85	3.85	6,316
23 Dec 14	3.79900 +0.16	3.80	3.80	3.80	10
22 Dec 14	3.64000 -0.01	3.82	3.58	3.65	7,459
19 Dec 14	3.65000 -0.04	3.65	3.65	3.65	1,500
18 Dec 14	3.69000 +0.04	3.70	3.69	3.70	1,400
17 Dec 14	3.65000 -0.03	3.65	3.65	3.65	4,598
16 Dec 14	3.68500 -0.07	3.75	3.68	3.75	7,304
15 Dec 14	3.75000 -0.01	3.76	3.75	3.76	2,000
12 Dec 14	3.76000 -0.21	3.86	3.76	3.76	399
11 Dec 14	3.96600 +0.21	3.97	3.76	3.76	605
10 Dec 14	3.76000 +0.02	3.90	3.76	3.81	5,207
09 Dec 14	3.74500 +0.04	3.83	3.70	3.70	3,900
08 Dec 14	3.70100 -0.05	3.74	3.65	3.74	3,466
05 Dec 14	3.75000 +0.09	3.75	3.66	3.66	10,375
04 Dec 14	3.66000 +0.04	3.70	3.50	3.63	16,763
03 Dec 14	3.62100 -0.23	3.81	3.62	3.70	2,430
02 Dec 14	3.85000 +0.07	3.85	3.65	3.70	10,180
01 Dec 14	3.77800 -0.27	4.00	3.72	4.00	14,893
28 Nov 14	4.05000 +0.05	4.05	4.05	4.05	275
27 Nov 14	4.00000 -0.05	4.00	4.00	4.00	5,335
26 Nov 14	4.05000 +0.00	4.05	4.05	4.05	1,000
25 Nov 14	4.04900 -0.01	4.11	4.00	4.00	6,888
24 Nov 14	4.06000 +0.08	4.16	4.01	4.01	1,115
21 Nov 14	3.97600 -0.05	4.10	3.98	3.98	1,320
20 Nov 14	4.03000 -0.23	4.07	4.03	4.04	2,000
18 Nov 14	4.26300 +0.04	4.26	4.06	4.06	1,577
17 Nov 14	4.22700 +0.08	4.23	4.05	4.07	2,883
14 Nov 14	4.14400 +0.06	4.14	4.09	4.09	109
13 Nov 14	4.08700 +0.06	4.09	4.09	4.09	1,244
12 Nov 14	4.02900 +0.03	4.10	4.03	4.10	2,196
11 Nov 14	4.00000 -0.10	4.14	4.00	4.00	10,022
10 Nov 14	4.10000 +0.02	4.10	4.10	4.10	245
07 Nov 14	4.08000 +0.04	4.08	4.00	4.00	1,239
06 Nov 14	4.04000 +0.02	4.04	3.91	3.91	774
05 Nov 14	4.01600 -0.05	4.02	3.90	4.00	3,000
04 Nov 14	4.07000 -0.03	4.10	3.95	4.00	10,953
03 Nov 14	4.10000 -0.21	4.15	3.86	4.15	47,780
31 Oct 14	4.30700 -0.25	4.76	4.20	4.66	46,146
30 Oct 14	4.56000 -0.45	4.78	4.34	4.78	35,870
29 Oct 14	5.01500 +0.05	5.01	4.80	4.80	1,715
28 Oct 14	4.96500 +0.22	4.97	4.85	4.86	5,402
27 Oct 14	4.75000 -0.22	4.97	4.72	4.75	3,055
24 Oct 14	4.96500 +0.02	4.97	4.97	4.97	250
23 Oct 14	4.95000 -0.05	5.02	4.95	5.02	4,767
22 Oct 14	4.99700 +0.10	5.00	4.75	4.96	11,632
21 Oct 14	4.89700 +0.01	5.03	4.61	4.85	12,297
20 Oct 14	4.88500 +0.24	4.89	4.74	4.74	1,310
17 Oct 14	4.64500 +0.33	4.70	4.50	4.50	7,369
16 Oct 14	4.31100 -0.40	4.72	4.31	4.72	12,447
15 Oct 14	4.70900 -0.09	4.97	4.70	4.80	13,633
14 Oct 14	4.80000 +0.00	4.95	4.78	4.95	8,687
13 Oct 14	4.80000 +0.06	5.00	4.31	4.75	70,184
10 Oct 14	4.73900 -0.26	4.90	4.50	4.90	67,819
09 Oct 14	5.00000 +0.15	5.16	4.98	4.98	15,095
08 Oct 14	4.85000 -0.15	5.02	4.84	4.84	9,839
07 Oct 14	4.99900 -0.20	5.10	4.82	5.02	7,199
06 Oct 14	5.20000 +0.00	5.25	5.19	5.25	18,669
02 Oct 14	5.20000 +0.00	5.21	4.97	5.10	4,720
01 Oct 14	5.20000 -0.07	5.25	5.17	5.25	5,982
30 Sep 14	5.26900 -0.01	5.28	5.18	5.18	9,445
29 Sep 14	5.27900 +0.05	5.35	5.21	5.30	15,807
26 Sep 14	5.22900 -0.04	5.23	5.10	5.10	4,550
25 Sep 14	5.27000 +0.02	5.30	5.12	5.30	15,485
24 Sep 14	5.25000 +0.12	5.35	4.95	4.95	53,322
23 Sep 14	5.13200 +0.03	5.13	5.13	5.13	100
22 Sep 14	5.10000 +0.01	5.10	4.94	4.98	11,446
19 Sep 14	5.09000 -0.01	5.10	5.09	5.10	3,107
18 Sep 14	5.09900 +0.08	5.10	5.05	5.05	2,549
17 Sep 14	5.02000 -0.03	5.02	5.01	5.01	100
16 Sep 14	5.05000 -0.03	5.08	5.00	5.01	7,621
15 Sep 14	5.08000 -0.02	5.10	5.05	5.07	11,406
12 Sep 14	5.09900 +0.00	5.10	5.10	5.10	200
11 Sep 14	5.09900 -0.17	5.10	5.01	5.10	1,246
10 Sep 14	5.26900 +0.00	5.27	5.12	5.21	5,745
09 Sep 14	5.27000 +0.02	5.30	5.15	5.29	9,867
08 Sep 14	5.25000 +0.20	5.25	4.98	5.10	14,964
05 Sep 14	5.05000 +0.05	5.09	4.90	5.09	9,532
04 Sep 14	5.00000 +0.16	5.00	4.76	4.76	32,043
03 Sep 14	4.83500 +0.16	4.84	4.64	4.67	16,556
02 Sep 14	4.67000 +0.02	4.67	4.52	4.52	7,455
01 Sep 14	4.64700 +0.05	4.65	4.55	4.60	6,834
29 Aug 14	4.59900 -0.06	4.66	4.53	4.53	12,180
28 Aug 14	4.66000 +0.26	4.66	4.31	4.40	61,191
27 Aug 14	4.39900 -0.05	4.45	4.31	4.31	1,308
26 Aug 14	4.44900 +0.06	4.45	4.45	4.45	181
25 Aug 14	4.38900 -0.05	4.40	4.22	4.22	4,019
22 Aug 14	4.43400 -0.01	4.44	4.25	4.28	10,323
21 Aug 14	4.44900 -0.01	4.47	4.40	4.40	2,450
20 Aug 14	4.45500 -0.04	4.50	4.25	4.50	5,216
19 Aug 14	4.49800 -0.02	4.50	4.36	4.36	1,960
18 Aug 14	4.52000 +0.02	4.52	4.52	4.52	890
15 Aug 14	4.50000 +0.25	4.62	4.25	4.25	7,520
14 Aug 14	4.25000 +0.06	4.25	4.09	4.09	4,778
13 Aug 14	4.18700 +0.09	4.19	4.05	4.05	5,879
12 Aug 14	4.10000 +0.02	4.20	4.07	4.08	8,613
11 Aug 14	4.08000 +0.05	4.11	4.05	4.05	322
08 Aug 14	4.03400 -0.12	4.03	3.71	4.02	26,802
07 Aug 14	4.15000 -0.04	4.19	4.10	4.19	4,511
06 Aug 14	4.19400 +0.00	4.19	4.02	4.15	4,206
05 Aug 14	4.19200 +0.00	4.19	4.16	4.19	3,226
04 Aug 14	4.19100 -0.01	4.19	4.19	4.19	25
01 Aug 14	4.20000 -0.01	4.20	4.15	4.19	2,305
31 Jul 14	4.21100 -0.27	4.39	4.17	4.39	12,492
30 Jul 14	4.48200 -0.22	4.70	4.33	4.70	11,946
29 Jul 14	4.70000 -0.01	4.70	4.70	4.70	800
28 Jul 14	4.71000 -0.13	4.71	4.71	4.71	1,384
25 Jul 14	4.83800 +0.11	4.87	4.71	4.71	696
24 Jul 14	4.73100 -0.11	4.73	4.72	4.72	500
23 Jul 14	4.83900 -0.06	4.84	4.72	4.72	1,030
22 Jul 14	4.89700 +0.00	4.90	4.89	4.89	500
21 Jul 14	4.89900 +0.06	4.90	4.90	4.90	600
18 Jul 14	4.84000 -0.05	4.90	4.84	4.90	2,425
17 Jul 14	4.89000 +0.05	4.89	4.70	4.70	31
16 Jul 14	4.83900 +0.02	4.84	4.67	4.67	251
15 Jul 14	4.81900 -0.05	4.82	4.70	4.70	1,415
14 Jul 14	4.87300 +0.04	4.87	4.70	4.82	4,223
11 Jul 14	4.83500 +0.20	4.84	4.60	4.60	6,785
10 Jul 14	4.63500 -0.28	4.91	4.51	4.91	9,616
09 Jul 14	4.92000 -0.12	5.06	4.92	5.06	1,189
08 Jul 14	5.04000 +0.01	5.04	5.04	5.04	1,370
07 Jul 14	5.03300 -0.06	5.03	4.88	4.88	875
04 Jul 14	5.09000 +0.00	5.09	5.09	5.09	33
03 Jul 14	5.09400 -0.02	5.09	4.92	4.92	1,000
02 Jul 14	5.11400 +0.02	5.11	5.11	5.11	48
30 Jun 14	5.08900 +0.09	5.09	5.09	5.09	35
27 Jun 14	5.00000 -0.01	5.09	4.97	5.01	1,836
26 Jun 14	5.01000 -0.09	5.01	5.01	5.01	100
25 Jun 14	5.10000 -0.05	5.10	5.10	5.10	30
24 Jun 14	5.14800 +0.03	5.15	5.15	5.15	51
23 Jun 14	5.11600 -0.03	5.14	4.96	5.14	5,976
20 Jun 14	5.14700 +0.00	5.15	5.01	5.10	3,431
19 Jun 14	5.14300 -0.01	5.14	4.92	5.12	2,201
18 Jun 14	5.15500 -0.03	5.16	5.05	5.05	201
17 Jun 14	5.19000 -0.01	5.19	5.19	5.19	100
16 Jun 14	5.19900 +0.00	5.20	5.05	5.05	1,007
13 Jun 14	5.19800 +0.01	5.20	4.86	5.10	7,482
12 Jun 14	5.18600 -0.08	5.20	5.10	5.11	1,300
11 Jun 14	5.27000 -0.08	5.27	5.13	5.13	2,344
10 Jun 14	5.35200 -0.15	5.78	5.01	5.78	15,901
09 Jun 14	5.50000 -0.18	5.69	5.50	5.50	6,067
06 Jun 14	5.67900 +0.53	5.70	5.25	5.25	12,615
05 Jun 14	5.15000 -0.10	5.25	5.15	5.25	7,090
04 Jun 14	5.24900 +0.33	5.25	4.92	4.92	12,388
03 Jun 14	4.91900 +0.07	4.92	4.82	4.90	2,328
02 Jun 14	4.85000 +0.00	4.90	4.85	4.90	2,833
30 May 14	4.84900 +0.00	4.85	4.84	4.85	2,015
29 May 14	4.85000 +0.00	4.85	4.79	4.79	5,811
28 May 14	4.84800 -0.04	4.89	4.79	4.89	4,162
27 May 14	4.88900 -0.01	4.90	4.80	4.90	1,966
26 May 14	4.90000 +0.03	4.90	4.85	4.90	4,550
23 May 14	4.86600 -0.01	4.87	4.87	4.87	25
22 May 14	4.88000 +0.08	4.88	4.75	4.75	8,673
21 May 14	4.80000 -0.11	4.85	4.75	4.85	1,159
20 May 14	4.91000 -0.01	4.91	4.90	4.90	8,150
19 May 14	4.91900 +0.03	4.92	4.85	4.90	6,682
16 May 14	4.88900 +0.02	4.89	4.75	4.89	1,361
15 May 14	4.86500 +0.19	4.90	4.71	4.73	8,282
14 May 14	4.67000 +0.04	4.87	4.59	4.63	24,372
13 May 14	4.63400 +0.25	4.64	4.34	4.37	15,479
12 May 14	4.38800 +0.11	4.39	4.25	4.25	1,873
09 May 14	4.27900 +0.00	4.28	4.28	4.28	580
08 May 14	4.28100 -0.05	4.38	4.20	4.38	2,399
07 May 14	4.33500 +0.00	4.34	4.34	4.34	129
06 May 14	4.33400 +0.00	4.33	4.33	4.33	250
05 May 14	4.33000 -0.06	4.33	4.19	4.20	7,098
02 May 14	4.38800 +0.04	4.39	4.25	4.25	2,480
30 Apr 14	4.35000 -0.05	4.40	4.35	4.40	6,400
29 Apr 14	4.40000 +0.05	4.40	4.35	4.35	2,500
28 Apr 14	4.35000 +0.00	4.44	4.32	4.35	11,519
25 Apr 14	4.35000 -0.09	4.44	4.33	4.35	12,880
24 Apr 14	4.44000 -0.03	4.48	4.44	4.48	1,236
23 Apr 14	4.47300 +0.12	4.47	4.35	4.35	1,530
22 Apr 14	4.35000 +0.15	4.35	4.27	4.29	7,935
17 Apr 14	4.20100 +0.16	4.22	4.02	4.02	21,166
16 Apr 14	4.04000 -0.06	4.04	4.00	4.00	4,250
15 Apr 14	4.09900 +0.07	4.10	4.00	4.00	2,093
14 Apr 14	4.03400 -0.07	4.03	4.00	4.01	10,170
11 Apr 14	4.09900 -0.02	4.10	4.01	4.01	2,300
10 Apr 14	4.11900 +0.00	4.12	4.05	4.06	1,007
09 Apr 14	4.11900 +0.06	4.12	4.12	4.12	450
08 Apr 14	4.05500 -0.04	4.05	4.00	4.00	13,664
07 Apr 14	4.09900 -0.05	4.10	4.00	4.00	7,250
04 Apr 14	4.14900 +0.16	4.15	4.00	4.00	2,750
03 Apr 14	3.98700 -0.01	3.99	3.99	3.99	150
02 Apr 14	3.99700 +0.00	4.00	4.00	4.00	3,250
01 Apr 14	4.00000 +0.01	4.00	4.00	4.00	2,500
31 Mar 14	3.99000 +0.00	3.99	3.99	3.99	5,087
28 Mar 14	3.99000 -0.05	3.99	3.93	3.93	1,150
27 Mar 14	4.04000 +0.04	4.04	4.04	4.04	250
26 Mar 14	4.00000 -0.03	4.04	4.00	4.04	2,014
25 Mar 14	4.03200 -0.04	4.03	3.95	3.96	1,548
24 Mar 14	4.06900 +0.00	4.07	3.94	3.94	4,615
21 Mar 14	4.06900 +0.00	4.07	4.07	4.07	25
20 Mar 14	4.06900 +0.07	4.07	3.87	4.04	530
19 Mar 14	3.99900 -0.01	4.00	3.86	3.86	280
18 Mar 14	4.01000 -0.01	4.01	4.01	4.01	2,000
17 Mar 14	4.01800 +0.04	4.02	3.95	3.95	1,008
14 Mar 14	3.97900 -0.12	3.98	3.85	3.87	1,117
13 Mar 14	4.10000 -0.07	4.10	4.02	4.07	1,257
12 Mar 14	4.17100 +0.00	4.18	4.02	4.09	1,488
11 Mar 14	4.17300 +0.09	4.17	4.10	4.10	1,303
10 Mar 14	4.08000 +0.06	4.18	4.00	4.00	6,579
07 Mar 14	4.01600 -0.05	4.02	3.95	4.00	7,421
06 Mar 14	4.07000 +0.22	4.20	3.87	3.88	17,780
05 Mar 14	3.85000 +0.15	3.85	3.70	3.73	2,636
04 Mar 14	3.70000 +0.00	3.74	3.65	3.74	1,341
03 Mar 14	3.69900 -0.03	3.72	3.65	3.70	4,300
28 Feb 14	3.72800 +0.03	3.73	3.73	3.73	100
27 Feb 14	3.70000 -0.02	3.73	3.69	3.73	8,545
26 Feb 14	3.72500 +0.02	3.73	3.64	3.66	5,743
25 Feb 14	3.70000 +0.01	3.80	3.67	3.80	20,015
24 Feb 14	3.69000 +0.01	3.70	3.69	3.70	4,205
21 Feb 14	3.67600 -0.02	3.87	3.68	3.85	12,481
20 Feb 14	3.70000 +0.00	3.70	3.70	3.70	1,405
19 Feb 14	3.70000 +0.02	3.84	3.70	3.80	19,980
18 Feb 14	3.68000 -0.02	3.80	3.68	3.80	26,294
17 Feb 14	3.70000 -0.09	3.85	3.70	3.85	36,752
14 Feb 14	3.79000 +0.10	3.83	3.69	3.69	20,622
13 Feb 14	3.69000 +0.05	3.81	3.69	3.81	10,645
12 Feb 14	3.64000 -0.15	3.84	3.63	3.84	16,619
11 Feb 14	3.79000 +0.04	3.85	3.72	3.83	32,118
10 Feb 14	3.75000 +0.30	3.78	3.65	3.68	33,090
07 Feb 14	3.45500 +0.06	3.46	3.40	3.46	18,670
06 Feb 14	3.39900 -0.05	3.48	3.40	3.48	13,486
05 Feb 14	3.45000 +0.01	3.49	3.45	3.45	3,943
04 Feb 14	3.44000 +0.01	3.49	3.29	3.39	4,403
03 Feb 14	3.43200 -0.02	3.44	3.28	3.35	15,674
31 Jan 14	3.45500 -0.05	3.57	3.45	3.52	30,230
30 Jan 14	3.50000 +0.20	3.52	3.47	3.50	5,600
29 Jan 14	3.30000 -0.19	3.40	3.30	3.40	5,684
28 Jan 14	3.48900 +0.10	3.49	3.39	3.39	431
27 Jan 14	3.39000 -0.06	3.45	3.20	3.45	26,084
24 Jan 14	3.45100 -0.05	3.46	3.45	3.46	3,675
23 Jan 14	3.50000 -0.05	3.65	3.50	3.65	222
22 Jan 14	3.55000 -0.05	3.60	3.50	3.60	9,416
21 Jan 14	3.59500 +0.02	3.64	3.50	3.51	4,864
20 Jan 14	3.57700 +0.17	3.58	3.49	3.49	1,352
17 Jan 14	3.41100 -0.09	3.45	3.41	3.45	4,228
16 Jan 14	3.50000 -0.06	3.65	3.50	3.58	14,151
15 Jan 14	3.56000 -0.23	3.80	3.51	3.76	17,482
14 Jan 14	3.79000 +0.14	3.86	3.45	3.52	15,273
13 Jan 14	3.65000 +0.25	3.65	3.40	3.40	11,215
10 Jan 14	3.40000 -0.04	3.44	3.30	3.44	10,563
09 Jan 14	3.43900 +0.24	3.49	3.21	3.21	7,121
08 Jan 14	3.20000 +0.18	3.20	3.10	3.18	12,396
07 Jan 14	3.02100 +0.27	3.12	2.80	2.85	18,407
06 Jan 14	2.74700 +0.04	2.82	2.72	2.72	4,665
03 Jan 14	2.71000 +0.01	2.71	2.68	2.68	1,860
02 Jan 14	2.70400 -0.10	2.85	2.70	2.85	6,211
30 Dec 13	2.80000 +0.06	2.80	2.75	2.75	5,200
27 Dec 13	2.73900 -0.01	2.74	2.69	2.69	13,645
23 Dec 13	2.74700 +0.08	2.75	2.66	2.70	6,200
20 Dec 13	2.66500 -0.09	2.75	2.66	2.75	2,600
19 Dec 13	2.75000 +0.07	2.75	2.65	2.65	9,137
18 Dec 13	2.68000 +0.06	2.68	2.51	2.51	29,038
17 Dec 13	2.62000 +0.00	2.62	2.52	2.60	12,680
16 Dec 13	2.61900 +0.00	2.62	2.57	2.57	5,756
13 Dec 13	2.61500 -0.05	2.62	2.57	2.57	6,421
12 Dec 13	2.66600 -0.08	2.75	2.62	2.62	18,111
11 Dec 13	2.74300 -0.04	2.78	2.74	2.78	31,129
10 Dec 13	2.78000 -0.07	2.84	2.78	2.81	12,038
09 Dec 13	2.85000 +0.16	2.94	2.70	2.70	21,669
06 Dec 13	2.68600 +0.09	2.69	2.56	2.56	11,803
05 Dec 13	2.60000 +0.06	2.60	2.50	2.55	8,783
04 Dec 13	2.54100 +0.07	2.54	2.48	2.48	8,253
03 Dec 13	2.46600 +0.00	2.47	2.47	2.47	5,000
02 Dec 13	2.46300 +0.02	2.49	2.46	2.49	7,300
29 Nov 13	2.44000 -0.11	2.44	2.44	2.44	5,000
28 Nov 13	2.55000 +0.03	2.55	2.45	2.45	2,300
27 Nov 13	2.52000 +0.07	2.60	2.48	2.60	5,799
26 Nov 13	2.45000 -0.17	2.51	2.45	2.51	6,159
25 Nov 13	2.62000 -0.08	2.62	2.52	2.52	5,800
22 Nov 13	2.70000 +0.06	2.70	2.64	2.64	3,500
21 Nov 13	2.63800 -0.06	2.64	2.50	2.59	10,800
20 Nov 13	2.70000 +0.36	2.70	2.35	2.37	14,164
19 Nov 13	2.34500 -0.07	2.35	2.33	2.33	6,244
18 Nov 13	2.41900 +0.10	2.42	2.33	2.35	5,900
15 Nov 13	2.32000 -0.01	2.32	2.32	2.32	5,000
14 Nov 13	2.33000 -0.03	2.36	2.33	2.35	9,050
13 Nov 13	2.36100 -0.02	2.40	2.35	2.40	5,192
12 Nov 13	2.38000 -0.03	2.43	2.33	2.33	6,100
11 Nov 13	2.40800 +0.04	2.41	2.30	2.30	6,471
08 Nov 13	2.37000 +0.02	2.43	2.32	2.32	5,451
07 Nov 13	2.35000 +0.06	2.35	2.30	2.35	7,437
06 Nov 13	2.29400 +0.00	2.32	2.29	2.30	5,803
05 Nov 13	2.29400 +0.02	2.39	2.29	2.29	7,000
04 Nov 13	2.27300 -0.04	2.32	2.27	2.32	5,000
01 Nov 13	2.31500 +0.01	2.32	2.31	2.32	3,136
31 Oct 13	2.31000 -0.01	2.32	2.31	2.32	6,055
30 Oct 13	2.32100 -0.11	2.37	2.31	2.37	5,989
29 Oct 13	2.42700 -0.01	2.43	2.33	2.33	6,500
28 Oct 13	2.43600 +0.15	2.44	2.28	2.28	12,873
25 Oct 13	2.29000 -0.07	2.35	2.28	2.35	6,581
24 Oct 13	2.35500 +0.01	2.36	2.24	2.33	13,454
23 Oct 13	2.34500 +0.09	2.35	2.24	2.32	26,523
22 Oct 13	2.26000 -0.02	2.28	2.26	2.28	14,939
21 Oct 13	2.28000 -0.01	2.29	2.28	2.29	5,000
18 Oct 13	2.29000 +0.00	2.35	2.29	2.30	14,513
17 Oct 13	2.29000 -0.06	2.30	2.29	2.30	5,250
16 Oct 13	2.35000 -0.02	2.37	2.30	2.37	7,400
15 Oct 13	2.36800 +0.00	2.37	2.30	2.35	9,400
14 Oct 13	2.36800 +0.03	2.37	2.30	2.33	6,261
11 Oct 13	2.34000 +0.04	2.36	2.30	2.36	6,811
10 Oct 13	2.30000 -0.01	2.35	2.30	2.35	6,198
09 Oct 13	2.31000 -0.06	2.31	2.30	2.31	5,057
08 Oct 13	2.36900 +0.00	2.37	2.32	2.32	5,250
07 Oct 13	2.37000 +0.05	2.37	2.30	2.30	7,000
03 Oct 13	2.32000 -0.08	2.32	2.31	2.31	6,795
02 Oct 13	2.39700 -0.05	2.45	2.31	2.35	11,786
01 Oct 13	2.44900 +0.03	2.45	2.31	2.32	8,844
30 Sep 13	2.41900 -0.02	2.53	2.36	2.52	9,537
27 Sep 13	2.43800 +0.05	2.73	2.26	2.28	21,120
26 Sep 13	2.38500 +0.08	2.38	2.26	2.38	5,433
25 Sep 13	2.31000 +0.05	2.37	2.26	2.29	5,680
24 Sep 13	2.26000 -0.02	2.28	2.26	2.28	5,000
23 Sep 13	2.28100 -0.07	2.40	2.28	2.40	10,839
20 Sep 13	2.34900 +0.07	2.35	2.26	2.28	10,195
19 Sep 13	2.28200 -0.08	2.32	2.28	2.32	7,233
18 Sep 13	2.36000 +0.07	2.36	2.27	2.36	7,684
17 Sep 13	2.29000 +0.03	2.30	2.29	2.30	6,597
16 Sep 13	2.26200 -0.02	2.34	2.26	2.34	5,400
13 Sep 13	2.28000 -0.09	2.38	2.26	2.38	7,194
12 Sep 13	2.37000 -0.01	2.40	2.28	2.31	11,040
11 Sep 13	2.38000 +0.13	2.44	2.30	2.35	14,314
10 Sep 13	2.25200 -0.14	2.43	2.25	2.43	9,690
09 Sep 13	2.39000 +0.06	2.39	2.25	2.27	12,639
06 Sep 13	2.33000 -0.06	2.41	2.26	2.41	11,750
05 Sep 13	2.38500 -0.05	2.49	2.29	2.38	9,353
04 Sep 13	2.43800 -0.08	2.55	2.34	2.55	12,967
03 Sep 13	2.52000 -0.15	2.52	2.52	2.52	5,000
02 Sep 13	2.67400 +0.13	2.67	2.51	2.51	3,111
30 Aug 13	2.54000 -0.11	2.63	2.50	2.63	7,787
29 Aug 13	2.65000 -0.15	2.65	2.65	2.65	8,020
28 Aug 13	2.79600 +0.00	2.80	2.58	2.66	9,699
27 Aug 13	2.80000 -0.01	2.81	2.71	2.75	7,894
26 Aug 13	2.81000 +0.04	2.89	2.75	2.89	7,200
23 Aug 13	2.77000 -0.07	2.82	2.77	2.82	5,000
22 Aug 13	2.84000 -0.09	2.93	2.84	2.93	16,369
21 Aug 13	2.93400 +0.07	2.93	2.92	2.92	3,919
20 Aug 13	2.86000 -0.04	2.86	2.86	2.86	6,032
19 Aug 13	2.90100 -0.04	3.00	2.90	3.00	4,282
16 Aug 13	2.94200 +0.04	2.94	2.85	2.85	6,319
15 Aug 13	2.90000 +0.00	2.90	2.82	2.86	1,600
14 Aug 13	2.90000 +0.00	2.90	2.86	2.86	2,500
13 Aug 13	2.90000 +0.09	2.90	2.84	2.84	1,130
12 Aug 13	2.81000 -0.07	2.81	2.77	2.78	2,559
09 Aug 13	2.88000 +0.08	2.88	2.77	2.78	16,236
08 Aug 13	2.80000 -0.10	2.89	2.80	2.89	8,379
07 Aug 13	2.90000 +0.04	2.90	2.87	2.87	2,171
06 Aug 13	2.86400 +0.01	2.86	2.86	2.86	1,000
05 Aug 13	2.85000 -0.10	2.85	2.84	2.84	2,301
02 Aug 13	2.95100 -0.02	2.97	2.95	2.97	5,200
01 Aug 13	2.97100 +0.11	3.14	2.86	2.86	4,816
31 Jul 13	2.86500 -0.10	2.96	2.83	2.96	3,828
30 Jul 13	2.96400 -0.03	2.96	2.96	2.96	3,000
29 Jul 13	2.99000 +0.11	3.02	2.82	2.89	8,765
26 Jul 13	2.87900 -0.03	2.90	2.88	2.90	1,000
25 Jul 13	2.90900 -0.05	2.91	2.91	2.91	1,850
24 Jul 13	2.96000 +0.03	3.00	2.91	3.00	2,250
23 Jul 13	2.93000 +0.00	3.00	2.93	2.95	4,605
22 Jul 13	2.93000 -0.07	3.08	2.93	3.00	3,864
19 Jul 13	3.00300 -0.02	3.00	3.00	3.00	4,089
18 Jul 13	3.02000 +0.22	3.11	2.65	2.65	45,711
17 Jul 13	2.79500 +0.08	2.80	2.68	2.68	1,550
16 Jul 13	2.72000 +0.05	2.74	2.66	2.66	13,835
15 Jul 13	2.66600 +0.07	2.67	2.52	2.52	4,800
12 Jul 13	2.60000 +0.03	2.60	2.45	2.45	10,692
11 Jul 13	2.57300 +0.15	2.57	2.57	2.57	1,234
10 Jul 13	2.42000 +0.00	2.42	2.42	2.42	1,000
09 Jul 13	2.41900 +0.00	2.42	2.42	2.42	1,029
08 Jul 13	2.42000 -0.04	2.43	2.42	2.43	2,257
05 Jul 13	2.46000 -0.14	2.70	2.46	2.70	9,857
04 Jul 13	2.59900 +0.19	2.65	2.42	2.42	1,109
03 Jul 13	2.40500 -0.19	2.50	2.40	2.50	6,626
02 Jul 13	2.59900 -0.06	2.70	2.50	2.70	9,172
01 Jul 13	2.66000 -0.22	2.66	2.60	2.63	1,613
28 Jun 13	2.88000 +0.69	2.88	2.20	2.20	25,330
27 Jun 13	2.18900 +0.07	2.19	2.07	2.17	5,815
26 Jun 13	2.12000 -0.05	2.30	2.02	2.07	14,480
25 Jun 13	2.17000 -0.21	2.38	2.06	2.15	6,410
24 Jun 13	2.38500 -0.02	2.38	2.25	2.28	16,301
21 Jun 13	2.40800 -0.04	2.41	2.36	2.38	8,630
20 Jun 13	2.45000 +0.04	2.55	2.37	2.55	2,555
19 Jun 13	2.41000 -0.02	2.41	2.41	2.41	1,000
18 Jun 13	2.43000 +0.03	2.51	2.36	2.36	3,000
17 Jun 13	2.40000 +0.00	2.66	2.40	2.66	27,164
14 Jun 13	2.40000 -0.18	2.52	2.40	2.52	10,961
13 Jun 13	2.58100 -0.16	2.70	2.58	2.70	150
12 Jun 13	2.73800 +0.04	2.74	2.61	2.70	19,217
11 Jun 13	2.70000 -0.05	2.70	2.70	2.70	1,000
10 Jun 13	2.75000 -0.01	2.86	2.75	2.86	1,600
07 Jun 13	2.76000 -0.05	2.76	2.76	2.76	1,000
06 Jun 13	2.81000 -0.10	2.81	2.81	2.81	1,000
05 Jun 13	2.91000 -0.05	2.96	2.91	2.96	1,000
04 Jun 13	2.96000 -0.01	2.97	2.96	2.97	3,150
03 Jun 13	2.97000 -0.03	2.97	2.97	2.97	1,000
31 May 13	2.99800 -0.13	3.00	2.96	2.96	7,000
30 May 13	3.13000 -0.01	3.14	3.13	3.14	3,516
29 May 13	3.13900 +0.15	3.14	2.99	2.99	2,140
28 May 13	2.99000 -0.04	2.99	2.99	2.99	1,000
27 May 13	3.02500 +0.10	3.03	2.80	2.80	1,499
24 May 13	2.93000 +0.00	2.93	2.93	2.93	1,000
23 May 13	2.93000 -0.07	2.99	2.90	2.99	2,671
22 May 13	2.99900 +0.09	3.00	2.85	2.88	11,050
21 May 13	2.91000 -0.07	2.91	2.91	2.91	1,000
20 May 13	2.98000 +0.08	3.08	2.98	3.08	2,233
17 May 13	2.90000 +0.05	3.01	2.85	2.85	8,325
16 May 13	2.85000 +0.10	2.85	2.75	2.75	4,072
15 May 13	2.75000 +0.12	2.75	2.75	2.75	3,400
14 May 13	2.63000 -0.02	2.63	2.63	2.63	1,000
13 May 13	2.65000 -0.03	2.65	2.64	2.64	2,550
10 May 13	2.67600 +0.08	2.68	2.50	2.50	4,800
09 May 13	2.60000 +0.06	2.60	2.60	2.60	100
08 May 13	2.54000 +0.02	2.54	2.54	2.54	1,350
07 May 13	2.52000 -0.08	2.60	2.52	2.60	2,700
06 May 13	2.60000 -0.05	2.60	2.60	2.60	1,000
03 May 13	2.65100 -0.10	2.67	2.65	2.67	3,000
02 May 13	2.75000 +0.17	2.90	2.52	2.52	7,795
30 Apr 13	2.58000 -0.07	2.61	2.56	2.61	2,200
29 Apr 13	2.65000 +0.00	2.65	2.58	2.58	1,200
26 Apr 13	2.65000 -0.19	2.70	2.65	2.70	1,000
25 Apr 13	2.84000 +0.14	2.84	2.70	2.70	1,008
24 Apr 13	2.70000 +0.00	2.70	2.70	2.70	1,000
23 Apr 13	2.70000 +0.00	2.70	2.70	2.70	1,000
22 Apr 13	2.70000 +0.14	2.70	2.56	2.56	2,184
19 Apr 13	2.56000 -0.02	2.56	2.56	2.56	1,000
18 Apr 13	2.58000 +0.02	2.58	2.56	2.56	2,700
17 Apr 13	2.56000 +0.00	2.58	2.56	2.58	2,600
16 Apr 13	2.56000 -0.01	2.56	2.56	2.56	1,000
15 Apr 13	2.57000 -0.27	2.58	2.57	2.58	1,627
12 Apr 13	2.84000 +0.14	2.84	2.68	2.71	2,650
09 Apr 13	2.70000 -0.03	2.72	2.70	2.72	3,480
08 Apr 13	2.73500 -0.03	2.73	2.68	2.68	1,840
04 Apr 13	2.76000 +0.06	2.90	2.76	2.90	2,580
03 Apr 13	2.70000 -0.08	2.70	2.69	2.70	650
02 Apr 13	2.78400 -0.09	2.95	2.70	2.95	10,479
28 Mar 13	2.87500 +0.22	2.95	2.49	2.55	18,755
27 Mar 13	2.65000 -0.10	2.74	2.50	2.66	4,304
26 Mar 13	2.75000 -0.01	2.80	2.75	2.80	2,950
25 Mar 13	2.76000 -0.19	2.88	2.76	2.88	4,590
22 Mar 13	2.95000 -0.14	2.95	2.95	2.95	2,650
21 Mar 13	3.08900 -0.01	3.09	3.07	3.07	150
19 Mar 13	3.10000 +0.07	3.10	3.10	3.10	5
18 Mar 13	3.03000 -0.12	3.16	2.95	2.95	3,270
15 Mar 13	3.15000 -0.01	3.15	3.01	3.01	1,201
14 Mar 13	3.16000 +0.09	3.16	3.06	3.06	868
13 Mar 13	3.07000 +0.26	3.07	2.90	2.90	17,538
12 Mar 13	2.81000 -0.14	2.95	2.81	2.95	5,000
11 Mar 13	2.95000 +0.15	3.10	2.86	2.89	8,738
08 Mar 13	2.80000 -0.15	3.00	2.69	2.92	18,686
07 Mar 13	2.95100 -0.05	3.00	2.95	3.00	12,400
06 Mar 13	3.00000 -0.13	3.13	2.92	3.12	7,904
05 Mar 13	3.13000 -0.17	3.30	3.13	3.19	19,306
04 Mar 13	3.30000 +0.09	3.45	3.30	3.30	1,075
01 Mar 13	3.21000 -0.15	3.34	3.21	3.23	650
28 Feb 13	3.36000 +0.05	3.36	3.36	3.36	200
27 Feb 13	3.31000 +0.08	3.31	3.31	3.31	200
26 Feb 13	3.22600 +0.02	3.26	3.21	3.26	60
25 Feb 13	3.21100 -0.09	3.30	3.21	3.30	6,952
22 Feb 13	3.30000 +0.00	3.30	3.30	3.30	1,000
21 Feb 13	3.29900 +0.05	3.45	3.20	3.45	6,052
20 Feb 13	3.24900 -0.10	3.41	3.25	3.41	24,243
19 Feb 13	3.35000 -0.11	3.35	3.35	3.35	1,700
18 Feb 13	3.46100 +0.16	3.46	3.25	3.25	7,560
15 Feb 13	3.30000 -0.10	3.39	3.30	3.39	4,650
14 Feb 13	3.40000 -0.04	3.41	3.40	3.41	5,893
13 Feb 13	3.44100 +0.00	3.44	3.44	3.44	500
12 Feb 13	3.44000 +0.14	3.44	3.40	3.40	300
11 Feb 13	3.30000 -0.13	3.36	3.30	3.36	5,000
08 Feb 13	3.43000 +0.00	3.43	3.36	3.43	200
07 Feb 13	3.43000 -0.07	3.49	3.43	3.49	4,000
06 Feb 13	3.50000 +0.00	3.50	3.50	3.50	3,528
05 Feb 13	3.50000 +0.00	3.74	3.50	3.74	91
04 Feb 13	3.50000 -0.15	3.74	3.50	3.74	1,617
01 Feb 13	3.65000 +0.02	3.65	3.65	3.65	838
31 Jan 13	3.63000 +0.05	3.63	3.62	3.62	1,847
30 Jan 13	3.57900 +0.03	3.58	3.52	3.52	550
28 Jan 13	3.55000 -0.17	3.71	3.55	3.71	1,090
25 Jan 13	3.72000 +0.20	3.72	3.52	3.52	5,960
24 Jan 13	3.51900 +0.00	3.52	3.46	3.46	3,682
23 Jan 13	3.51900 +0.07	3.52	3.52	3.52	500
22 Jan 13	3.45000 -0.08	3.45	3.36	3.36	550
21 Jan 13	3.52900 -0.07	3.53	3.53	3.53	1,600
18 Jan 13	3.60000 +0.09	3.60	3.39	3.39	1,000
17 Jan 13	3.51000 +0.16	3.51	3.51	3.51	50
16 Jan 13	3.35300 +0.00	3.35	3.35	3.35	1,584
15 Jan 13	3.35000 -0.19	3.35	3.35	3.35	1,030
14 Jan 13	3.53600 +0.19	3.54	3.35	3.35	2,901
11 Jan 13	3.35000 -0.19	3.35	3.34	3.34	2,186
10 Jan 13	3.53900 +0.09	3.54	3.34	3.34	2,500
09 Jan 13	3.45000 -0.12	3.45	3.45	3.45	1,098
08 Jan 13	3.56700 +0.07	3.57	3.35	3.40	2,207
07 Jan 13	3.49900 -0.10	3.50	3.36	3.36	1,450
04 Jan 13	3.60000 +0.25	3.60	3.34	3.34	9,401
03 Jan 13	3.34500 +0.00	3.50	3.34	3.35	3,488
02 Jan 13	3.35000 -0.05	3.35	3.34	3.34	7,514
28 Dec 12	3.40000 -0.05	3.40	3.40	3.40	3,950
27 Dec 12	3.45000 -0.15	3.50	3.36	3.36	4,670
21 Dec 12	3.60000 +0.12	3.60	3.40	3.60	3,377
20 Dec 12	3.48100 -0.22	3.70	3.33	3.70	3,201
18 Dec 12	3.70000 -0.08	3.79	3.70	3.76	1,173
17 Dec 12	3.77900 -0.16	3.80	3.62	3.80	5,048
14 Dec 12	3.93900 +0.44	3.94	3.60	3.60	751
13 Dec 12	3.50000 -0.01	3.50	3.50	3.50	1,000
12 Dec 12	3.51000 -0.10	3.51	3.51	3.51	1,000
11 Dec 12	3.61000 +0.01	3.61	3.37	3.37	4,625
10 Dec 12	3.60000 +0.33	3.60	3.28	3.28	6,370
07 Dec 12	3.27200 -0.13	3.40	3.25	3.25	3,684
06 Dec 12	3.40000 +0.00	3.60	3.25	3.25	3,500
05 Dec 12	3.40000 +0.00	3.41	3.40	3.41	2,378
04 Dec 12	3.40000 -0.14	3.54	3.40	3.54	3,500
03 Dec 12	3.54000 +0.01	3.65	3.42	3.42	10,651
30 Nov 12	3.53200 +0.00	3.57	3.53	3.53	7,945
29 Nov 12	3.53300 +0.00	3.53	3.50	3.53	6,928
28 Nov 12	3.53400 -0.17	3.60	3.51	3.60	4,058
27 Nov 12	3.70000 +0.10	3.70	3.60	3.60	5,300
26 Nov 12	3.60000 +0.00	3.60	3.60	3.60	2,833
23 Nov 12	3.60000 -0.06	3.90	3.50	3.80	5,929
22 Nov 12	3.66000 +0.09	3.80	3.45	3.62	25,996
21 Nov 12	3.56700 -0.63	4.38	3.57	4.16	19,634
20 Nov 12	4.20000 -0.10	4.39	4.15	4.15	2,810
19 Nov 12	4.29900 +0.01	4.35	4.05	4.35	1,446
16 Nov 12	4.28700 -0.27	4.55	4.00	4.55	37,068
15 Nov 12	4.55300 -0.07	4.71	4.55	4.60	4,736
14 Nov 12	4.62200 -0.01	4.63	4.62	4.62	4,378
13 Nov 12	4.63000 -0.12	4.70	4.63	4.64	2,627
12 Nov 12	4.75000 -0.15	4.89	4.62	4.77	13,137
09 Nov 12	4.90000 -0.08	4.98	4.77	4.77	5,639
08 Nov 12	4.98000 -0.12	5.10	4.71	5.10	6,076
07 Nov 12	5.10100 +0.00	5.13	5.10	5.13	3,000
06 Nov 12	5.10000 -0.02	5.10	5.10	5.10	1,000
05 Nov 12	5.12300 -0.10	5.15	5.12	5.15	1,000
02 Nov 12	5.22000 +0.12	5.24	5.12	5.12	2,351
01 Nov 12	5.10000 -0.05	5.10	5.10	5.10	1,000
31 Oct 12	5.15000 -0.05	5.15	5.10	5.10	2,852
30 Oct 12	5.20000 +0.08	5.20	5.12	5.12	1,050
29 Oct 12	5.12000 -0.12	5.15	5.06	5.10	2,400
26 Oct 12	5.23900 +0.09	5.24	5.05	5.15	1,010
25 Oct 12	5.15000 +0.00	5.15	5.15	5.15	1,000
24 Oct 12	5.15000 +0.00	5.15	5.08	5.08	2,032
23 Oct 12	5.15000 -0.14	5.29	5.15	5.29	3,156
22 Oct 12	5.29000 +0.09	5.29	5.10	5.11	4,670
19 Oct 12	5.20000 +0.07	5.29	5.20	5.20	2,110
18 Oct 12	5.13100 -0.07	5.20	5.13	5.20	1,050
17 Oct 12	5.20000 -0.10	5.20	5.14	5.14	1,800
16 Oct 12	5.30000 +0.00	5.30	5.12	5.15	1,610
15 Oct 12	5.30000 +0.02	5.30	5.11	5.28	5,153
12 Oct 12	5.28000 +0.16	5.28	5.12	5.12	4,000
11 Oct 12	5.12200 -0.16	5.20	5.11	5.14	1,750
10 Oct 12	5.27900 -0.02	5.28	5.11	5.17	2,046
09 Oct 12	5.30000 -0.01	5.30	5.13	5.13	2,960
08 Oct 12	5.30900 +0.05	5.31	5.11	5.11	1,001
05 Oct 12	5.25900 +0.11	5.26	5.11	5.11	1,100
04 Oct 12	5.15000 +0.00	5.15	5.11	5.11	1,080
03 Oct 12	5.15000 +0.05	5.15	5.05	5.05	1,074
02 Oct 12	5.10400 -0.08	5.20	5.10	5.20	2,122
01 Oct 12	5.18000 -0.10	5.30	5.12	5.25	4,238
28 Sep 12	5.28000 +0.07	5.28	5.14	5.14	1,010
27 Sep 12	5.21000 +0.03	5.30	5.18	5.18	2,250
26 Sep 12	5.18000 -0.09	5.18	5.14	5.14	1,391
25 Sep 12	5.27400 -0.53	5.69	5.20	5.55	19,599
24 Sep 12	5.80000 +0.42	5.80	5.27	5.27	24,635
21 Sep 12	5.38000 +0.18	5.40	5.16	5.27	1,664
20 Sep 12	5.20000 -0.45	5.62	5.16	5.36	6,591
19 Sep 12	5.65000 +0.36	5.65	5.25	5.25	3,653
18 Sep 12	5.29000 -0.11	5.29	5.25	5.25	1,250
17 Sep 12	5.40000 +0.10	5.40	5.25	5.25	2,501
14 Sep 12	5.30000 -0.05	5.45	5.21	5.40	8,006
13 Sep 12	5.35000 +0.05	5.35	5.17	5.17	1,970
12 Sep 12	5.30000 +0.06	5.40	5.14	5.14	10,581
11 Sep 12	5.24000 +0.05	5.24	5.06	5.06	12,782
10 Sep 12	5.19000 -0.03	5.22	5.19	5.22	4,700
07 Sep 12	5.22000 -0.07	5.22	5.11	5.16	26,112
06 Sep 12	5.29000 -0.10	5.29	5.15	5.15	1,401
05 Sep 12	5.38900 +0.00	5.39	5.12	5.12	1,399
04 Sep 12	5.39000 -0.01	5.40	5.22	5.22	1,520
03 Sep 12	5.40000 +0.22	5.44	5.05	5.05	8,733
31 Aug 12	5.17900 +0.13	5.18	5.05	5.05	4,536
30 Aug 12	5.05000 -0.35	5.26	5.05	5.26	4,904
29 Aug 12	5.40000 +0.52	5.40	4.72	4.80	11,926
28 Aug 12	4.88000 -0.02	4.88	4.82	4.88	1,641
27 Aug 12	4.89900 +0.30	4.97	4.79	4.79	7,336
24 Aug 12	4.60000 +0.07	4.70	4.60	4.70	1,820
23 Aug 12	4.53300 -0.11	4.73	4.51	4.56	4,866
22 Aug 12	4.64800 +0.05	4.72	4.60	4.60	8,743
21 Aug 12	4.60000 -0.13	4.76	4.60	4.76	3,350
20 Aug 12	4.72500 -0.04	4.72	4.60	4.62	2,310
17 Aug 12	4.76000 +0.14	4.76	4.62	4.62	1,380
16 Aug 12	4.62000 -0.13	4.62	4.62	4.62	1,000
15 Aug 12	4.75000 +0.10	4.75	4.62	4.62	2,640
14 Aug 12	4.65000 +0.04	4.66	4.61	4.61	2,509
13 Aug 12	4.61000 +0.00	4.68	4.60	4.60	1,853
10 Aug 12	4.61200 -0.14	4.63	4.61	4.63	1,789
09 Aug 12	4.75000 -0.05	4.75	4.61	4.61	7,900
08 Aug 12	4.79700 +0.19	4.80	4.61	4.61	3,261
07 Aug 12	4.61100 +0.00	4.68	4.61	4.61	1,000
06 Aug 12	4.61000 +0.01	4.70	4.60	4.60	3,250
03 Aug 12	4.60000 -0.06	4.60	4.60	4.60	1,000
02 Aug 12	4.66000 -0.20	4.90	4.66	4.90	1,910
01 Aug 12	4.86000 +0.26	4.86	4.78	4.78	1,588
31 Jul 12	4.60000 +0.00	4.68	4.60	4.60	11,810
30 Jul 12	4.60000 -0.03	4.60	4.60	4.60	1,256
27 Jul 12	4.63200 +0.04	4.63	4.50	4.50	3,797
26 Jul 12	4.59000 +0.05	4.59	4.50	4.51	1,592
25 Jul 12	4.54000 -0.01	4.54	4.51	4.51	3,750
24 Jul 12	4.55000 -0.04	4.59	4.55	4.59	1,100
23 Jul 12	4.59000 -0.02	4.61	4.59	4.61	1,400
20 Jul 12	4.61100 -0.18	4.90	4.61	4.90	3,246
19 Jul 12	4.79000 +0.06	4.90	4.79	4.90	2,000
18 Jul 12	4.73000 -0.08	4.81	4.73	4.81	3,391
17 Jul 12	4.81000 +0.06	4.92	4.74	4.80	3,630
16 Jul 12	4.74800 -0.10	5.06	4.75	4.90	4,417
13 Jul 12	4.85000 +0.15	4.85	4.70	4.75	6,198
12 Jul 12	4.70000 +0.05	4.70	4.62	4.70	3,826
11 Jul 12	4.65000 -0.05	4.80	4.65	4.80	1,250
10 Jul 12	4.70000 -0.05	4.86	4.70	4.70	1,249
09 Jul 12	4.75000 -0.05	4.79	4.70	4.70	3,230
06 Jul 12	4.80000 -0.20	4.85	4.77	4.77	2,267
05 Jul 12	5.00000 +0.27	5.00	4.57	4.78	4,701
04 Jul 12	4.73000 +0.21	4.73	4.55	4.55	2,439
03 Jul 12	4.52000 -0.30	4.52	4.52	4.52	1,000
02 Jul 12	4.81800 +0.11	4.82	4.58	4.58	1,050
29 Jun 12	4.70900 +0.16	4.79	4.50	4.55	4,653
28 Jun 12	4.55000 -0.05	4.56	4.55	4.56	2,530
27 Jun 12	4.60400 -0.14	4.65	4.60	4.60	1,732
26 Jun 12	4.74000 +0.09	4.74	4.58	4.58	6,664
25 Jun 12	4.65000 -0.05	4.65	4.65	4.65	1,000
22 Jun 12	4.70000 -0.06	4.70	4.58	4.58	1,780
21 Jun 12	4.76400 +0.01	4.76	4.55	4.55	1,461
20 Jun 12	4.75000 +0.20	4.75	4.55	4.55	1,998
19 Jun 12	4.55000 -0.18	4.55	4.55	4.55	1,000
18 Jun 12	4.73000 +0.05	4.73	4.73	4.73	1,000
15 Jun 12	4.68000 +0.13	4.68	4.68	4.68	500
14 Jun 12	4.55000 -0.09	4.60	4.55	4.60	3,459
13 Jun 12	4.64000 -0.16	4.66	4.60	4.66	2,000
12 Jun 12	4.80000 +0.00	4.80	4.80	4.80	1,200
11 Jun 12	4.80000 +0.05	4.80	4.80	4.80	3,020
08 Jun 12	4.75000 +0.00	4.75	4.58	4.58	2,550
07 Jun 12	4.75000 +0.10	4.75	4.65	4.65	2,079
06 Jun 12	4.65200 -0.05	4.80	4.55	4.60	4,090
05 Jun 12	4.70200 -0.30	4.85	4.62	4.80	6,419
04 Jun 12	5.00000 -0.15	5.15	4.72	5.00	4,632
01 Jun 12	5.15000 -0.20	5.30	5.15	5.27	9,394
31 May 12	5.35000 +0.08	5.35	5.27	5.27	6,500
30 May 12	5.27000 +0.01	5.27	5.26	5.26	1,400
29 May 12	5.26000 +0.01	5.26	5.25	5.25	2,200
25 May 12	5.25000 -0.18	5.25	5.25	5.25	2,000
24 May 12	5.43500 +0.18	5.43	5.25	5.25	3,680
23 May 12	5.25000 -0.18	5.27	5.25	5.27	5,150
22 May 12	5.43500 +0.18	5.43	5.25	5.25	1,001
21 May 12	5.25000 -0.10	5.25	5.25	5.25	3,468
18 May 12	5.35000 -0.04	5.39	5.25	5.25	3,092
17 May 12	5.39000 +0.14	5.39	5.25	5.25	6,267
16 May 12	5.25000 +0.00	5.39	5.25	5.25	5,496
15 May 12	5.25200 +0.00	5.26	5.25	5.26	1,000
14 May 12	5.25200 -0.17	5.42	5.25	5.42	7,152
11 May 12	5.42000 -0.05	5.42	5.26	5.26	1,586
10 May 12	5.47300 +0.02	5.49	5.26	5.49	7,453
09 May 12	5.45000 +0.05	5.45	5.15	5.15	8,837
08 May 12	5.40000 +0.00	5.46	5.25	5.46	1,520
07 May 12	5.40000 -0.14	5.40	5.25	5.30	3,015
04 May 12	5.54000 -0.05	5.65	5.44	5.60	7,278
03 May 12	5.59000 -0.01	5.60	5.46	5.46	2,294
02 May 12	5.60000 +0.16	5.60	5.50	5.55	9,179
30 Apr 12	5.43500 +0.17	5.43	5.25	5.25	2,503
27 Apr 12	5.26200 -0.29	5.55	5.25	5.30	4,604
26 Apr 12	5.55000 +0.30	5.55	5.12	5.12	7,906
25 Apr 12	5.25000 +0.25	5.25	5.00	5.00	4,270
24 Apr 12	5.00100 -0.01	5.05	5.00	5.05	1,650
23 Apr 12	5.01000 -0.15	5.30	5.00	5.30	2,779
20 Apr 12	5.16000 +0.23	5.16	5.00	5.00	2,548
19 Apr 12	4.93000 -0.22	5.07	4.93	5.07	1,300
18 Apr 12	5.15000 +0.06	5.15	5.00	5.00	1,050
17 Apr 12	5.09000 +0.19	5.09	4.90	4.93	2,170
16 Apr 12	4.90000 -0.04	4.94	4.90	4.94	5,050
13 Apr 12	4.94100 -0.12	5.05	4.92	4.96	4,323
12 Apr 12	5.06000 +0.01	5.06	4.91	5.05	1,755
11 Apr 12	5.05000 -0.15	5.30	4.91	5.30	5,027
10 Apr 12	5.20000 +0.06	5.20	5.00	5.13	2,640
05 Apr 12	5.14100 -0.11	5.30	5.14	5.25	14,701
04 Apr 12	5.25200 -0.14	5.31	5.25	5.31	5,298
03 Apr 12	5.38900 -0.04	5.43	5.26	5.43	2,661
02 Apr 12	5.43000 +0.17	5.43	5.26	5.27	13,841
30 Mar 12	5.26000 -0.41	5.82	5.05	5.64	31,007
29 Mar 12	5.67000 -0.04	5.71	5.67	5.71	1,120
28 Mar 12	5.71000 +0.06	5.71	5.60	5.65	2,722
27 Mar 12	5.65000 +0.01	5.65	5.56	5.62	1,075
26 Mar 12	5.64000 +0.02	5.64	5.62	5.62	1,700
23 Mar 12	5.62100 -0.18	5.81	5.62	5.81	293
22 Mar 12	5.80000 +0.17	5.81	5.62	5.66	1,668
21 Mar 12	5.63000 -0.17	5.80	5.61	5.80	4,943
20 Mar 12	5.80000 -0.12	5.82	5.80	5.82	3,990
19 Mar 12	5.92000 -0.08	6.00	5.89	6.00	4,405
16 Mar 12	6.00000 +0.13	6.00	6.00	6.00	50
15 Mar 12	5.86600 -0.13	5.91	5.87	5.91	3,149
14 Mar 12	6.00000 +0.05	6.00	6.00	6.00	500
13 Mar 12	5.95000 -0.10	5.95	5.95	5.95	1,000
12 Mar 12	6.05000 +0.05	6.20	6.05	6.06	4,634
09 Mar 12	6.00000 +0.03	6.00	5.90	5.90	3,180
08 Mar 12	5.97000 -0.01	6.05	5.81	5.81	6,813
07 Mar 12	5.97900 +0.18	5.98	5.98	5.98	735
06 Mar 12	5.80100 -0.57	6.42	5.80	6.27	12,343
05 Mar 12	6.37000 +0.18	6.40	6.20	6.20	7,954
02 Mar 12	6.18900 -0.08	6.25	6.11	6.25	6,781
01 Mar 12	6.26900 +0.37	6.27	5.81	6.01	11,334
29 Feb 12	5.90000 +0.10	5.90	5.89	5.90	7,702
28 Feb 12	5.80000 -0.10	5.90	5.80	5.90	2,280
27 Feb 12	5.90000 +0.00	5.99	5.75	5.88	9,088
24 Feb 12	5.90000 -0.02	5.92	5.90	5.92	4,926
23 Feb 12	5.92000 -0.06	5.98	5.90	5.98	5,883
22 Feb 12	5.98000 -0.14	6.20	5.98	6.20	3,782
21 Feb 12	6.12000 +0.14	6.12	5.90	5.90	12,150
20 Feb 12	5.98000 +0.05	5.99	5.94	5.99	2,952
17 Feb 12	5.93100 -0.07	5.99	5.93	5.99	8,082
16 Feb 12	6.00200 -0.11	6.20	6.00	6.20	2,238
15 Feb 12	6.11000 -0.09	6.20	6.11	6.19	1,644
14 Feb 12	6.20000 +0.00	6.20	6.07	6.20	750
13 Feb 12	6.20000 +0.18	6.20	6.08	6.20	7,686
10 Feb 12	6.02000 -0.06	6.02	6.00	6.00	1,907
09 Feb 12	6.08000 -0.02	6.08	6.00	6.08	2,378
08 Feb 12	6.10000 -0.14	6.13	6.03	6.13	6,048
07 Feb 12	6.24000 +0.00	6.24	5.89	6.24	23,602
06 Feb 12	6.24000 +0.49	6.34	6.15	6.18	25,768
03 Feb 12	5.75000 +0.00	5.88	5.67	5.75	5,254
02 Feb 12	5.75100 -0.01	5.90	5.75	5.90	1,480
01 Feb 12	5.76100 +0.11	5.76	5.62	5.75	2,561
31 Jan 12	5.65000 -0.10	5.70	5.65	5.70	535
30 Jan 12	5.75000 +0.10	5.75	5.65	5.65	2,504
27 Jan 12	5.65000 +0.00	5.65	5.65	5.65	700
26 Jan 12	5.65000 +0.15	5.68	5.65	5.68	4,596
25 Jan 12	5.50000 +0.00	5.68	5.50	5.68	300
24 Jan 12	5.50000 +0.00	5.50	5.50	5.50	1,375
23 Jan 12	5.50200 -0.05	5.60	5.50	5.60	2,764
20 Jan 12	5.55000 -0.10	5.69	5.55	5.65	1,568
19 Jan 12	5.65000 -0.05	5.73	5.50	5.73	2,825
18 Jan 12	5.69600 +0.45	5.73	5.45	5.45	18,898
17 Jan 12	5.25000 -0.14	5.40	5.15	5.15	4,603
16 Jan 12	5.39000 +0.47	5.39	5.05	5.05	4,343
13 Jan 12	4.92000 +0.02	5.00	4.89	4.94	11,716
12 Jan 12	4.89900 +0.33	4.90	4.60	4.60	7,738
11 Jan 12	4.56600 -0.33	4.90	4.57	4.90	4,703
10 Jan 12	4.90000 +0.10	4.90	4.75	4.80	4,972
09 Jan 12	4.80000 -0.02	4.80	4.71	4.71	15,702
06 Jan 12	4.82000 +0.01	4.82	4.75	4.75	2,605
05 Jan 12	4.81000 -0.09	4.82	4.81	4.82	2,500
04 Jan 12	4.90000 -0.02	4.93	4.90	4.93	4,000
03 Jan 12	4.92000 +0.12	5.07	4.70	4.70	13,894
02 Jan 12	4.80000 +0.02	4.80	4.80	4.80	4,000
30 Dec 11	4.78100 -0.07	5.05	4.78	4.85	11,556
29 Dec 11	4.85100 +0.05	4.90	4.80	4.80	4,750
28 Dec 11	4.80000 +0.00	4.80	4.80	4.80	61
27 Dec 11	4.80000 -0.10	4.90	4.80	4.90	941
23 Dec 11	4.90000 -0.17	4.90	4.80	4.80	3,419
22 Dec 11	5.07000 +0.27	5.07	4.80	4.80	2,001
21 Dec 11	4.80200 +0.00	4.82	4.80	4.82	3,451
20 Dec 11	4.80000 -0.05	4.80	4.80	4.80	3,722
19 Dec 11	4.85000 -0.22	4.99	4.80	4.80	6,732
16 Dec 11	5.07000 +0.26	5.07	4.80	4.80	2,501
15 Dec 11	4.81000 +0.01	4.81	4.80	4.80	3,818
14 Dec 11	4.80000 +0.00	4.80	4.80	4.80	5,494
13 Dec 11	4.80000 -0.04	4.82	4.80	4.82	2,820
12 Dec 11	4.84000 -0.08	4.90	4.84	4.90	3,661
09 Dec 11	4.92000 -0.01	4.95	4.92	4.95	2,500
08 Dec 11	4.93000 +0.01	5.00	4.93	5.00	2,000
07 Dec 11	4.92000 +0.00	4.92	4.92	4.92	2,000
06 Dec 11	4.92000 +0.01	4.93	4.91	4.91	3,290
05 Dec 11	4.91100 -0.22	5.11	4.90	5.11	4,724
02 Dec 11	5.13000 +0.00	5.13	5.13	5.13	1,107
01 Dec 11	5.13000 +0.00	5.13	5.07	5.13	5,799
30 Nov 11	5.13000 +0.12	5.13	4.93	4.93	8,517
29 Nov 11	5.01000 -0.24	5.24	5.00	5.00	21,841
28 Nov 11	5.25000 +0.01	5.25	5.05	5.05	2,002
25 Nov 11	5.24000 +0.00	5.24	5.24	5.24	50
24 Nov 11	5.24000 +0.14	5.24	5.24	5.24	50
23 Nov 11	5.10000 +0.00	5.10	5.10	5.10	700
22 Nov 11	5.10000 +0.10	5.10	5.10	5.10	649
21 Nov 11	5.00000 -0.30	5.30	5.00	5.12	9,680
18 Nov 11	5.30000 +0.00	5.30	5.15	5.30	1,454
17 Nov 11	5.30000 -0.09	5.33	5.30	5.33	200
16 Nov 11	5.39000 -0.03	5.39	5.39	5.39	661
15 Nov 11	5.42000 +0.00	5.52	5.42	5.52	3,399
14 Nov 11	5.42000 -0.08	5.50	5.42	5.50	1,171
11 Nov 11	5.50000 +0.16	5.65	5.34	5.34	11,809
10 Nov 11	5.34000 -0.07	5.41	5.10	5.41	8,708
09 Nov 11	5.41000 -0.16	5.45	5.41	5.45	346
08 Nov 11	5.57000 +0.02	5.57	5.41	5.57	2,194
07 Nov 11	5.55000 +0.10	5.55	5.31	5.31	1,200
04 Nov 11	5.45000 -0.30	5.46	5.45	5.46	1,601
03 Nov 11	5.75000 -0.01	5.75	5.75	5.75	20
02 Nov 11	5.76000 +0.00	5.76	5.65	5.65	406
01 Nov 11	5.76000 +0.11	5.76	5.41	5.41	442
31 Oct 11	5.65000 +0.06	5.65	5.63	5.63	401
28 Oct 11	5.59400 +0.04	5.59	5.55	5.55	2,794
27 Oct 11	5.55000 -0.03	5.58	5.34	5.50	1,970
26 Oct 11	5.58500 +0.20	5.59	5.59	5.59	368
25 Oct 11	5.39000 -0.16	5.55	5.39	5.55	701
24 Oct 11	5.55000 -0.04	5.59	5.55	5.59	1,300
21 Oct 11	5.59500 +0.00	5.59	5.59	5.59	738
20 Oct 11	5.59400 -0.01	5.59	5.59	5.59	100
19 Oct 11	5.60000 -0.02	5.60	5.32	5.41	382
18 Oct 11	5.62300 +0.00	5.62	5.62	5.62	5,051
17 Oct 11	5.62700 +0.00	5.63	5.35	5.63	10
14 Oct 11	5.62700 +0.26	5.63	5.32	5.32	3,319
13 Oct 11	5.36500 +0.01	5.55	5.36	5.54	1,402
12 Oct 11	5.35000 -0.09	5.55	5.35	5.40	2,609
11 Oct 11	5.44000 +0.18	5.44	5.34	5.34	2,875
10 Oct 11	5.26000 +0.01	5.26	5.05	5.10	8,625
07 Oct 11	5.25000 -0.10	5.35	5.10	5.35	2,416
06 Oct 11	5.35000 +0.00	5.35	5.25	5.25	520
05 Oct 11	5.35000 +0.20	5.35	5.35	5.35	850
04 Oct 11	5.15000 -0.10	5.15	5.15	5.15	2,400
03 Oct 11	5.25000 -0.18	5.25	5.20	5.20	200
30 Sep 11	5.43000 +0.01	5.43	5.42	5.42	183
29 Sep 11	5.42000 +0.07	5.42	5.25	5.25	2,630
28 Sep 11	5.34900 -0.05	5.35	5.34	5.35	898
27 Sep 11	5.40000 +0.01	5.40	5.20	5.20	850
26 Sep 11	5.39000 -0.03	5.39	5.12	5.12	1,032
23 Sep 11	5.42000 +0.07	5.42	5.42	5.42	22
22 Sep 11	5.35000 -0.20	5.35	5.35	5.35	1,000
21 Sep 11	5.55000 +0.00	5.55	5.55	5.55	49
20 Sep 11	5.55000 +0.05	5.55	5.55	5.55	1,146
19 Sep 11	5.50100 +0.19	5.52	5.30	5.43	8,470
16 Sep 11	5.31100 -0.12	5.43	5.31	5.43	1,654
15 Sep 11	5.43000 -0.06	5.49	5.43	5.49	5,052
14 Sep 11	5.49000 +0.19	5.49	5.40	5.40	1,549
13 Sep 11	5.30000 +0.25	5.30	4.72	5.06	68,118
12 Sep 11	5.05000 +0.10	5.20	5.05	5.05	1,008
09 Sep 11	4.95000 -0.05	5.19	4.95	5.00	14,134
08 Sep 11	5.00100 -0.40	5.21	5.00	5.21	9,288
07 Sep 11	5.40000 +0.00	5.51	5.20	5.50	7,453
06 Sep 11	5.40000 +0.02	5.51	5.40	5.49	12
05 Sep 11	5.37900 -0.02	5.55	5.20	5.40	5,383
02 Sep 11	5.40000 -0.30	5.49	5.39	5.39	15,405
01 Sep 11	5.70000 +0.35	5.74	5.58	5.59	15,764
31 Aug 11	5.35000 +0.01	5.35	5.09	5.20	5,585
30 Aug 11	5.34000 +0.24	5.34	5.10	5.10	26,820
29 Aug 11	5.10000 +0.50	5.10	4.65	4.65	26,893
26 Aug 11	4.60000 -0.18	4.90	4.60	4.90	69
25 Aug 11	4.78000 -0.02	4.78	4.60	4.76	6,191
24 Aug 11	4.80000 +0.25	4.89	4.70	4.70	7,535
23 Aug 11	4.55500 -0.23	4.78	4.55	4.78	4,268
22 Aug 11	4.78100 -0.05	4.89	4.75	4.89	2,742
19 Aug 11	4.82800 -0.16	4.98	4.40	4.62	13,905
18 Aug 11	4.99000 -0.01	4.99	4.60	4.77	7,266
17 Aug 11	5.00000 +0.10	5.00	4.89	4.89	3,050
16 Aug 11	4.90000 -0.29	5.20	4.87	5.04	17,910
15 Aug 11	5.19400 +0.19	5.19	4.81	4.85	15,510
12 Aug 11	5.00200 +0.30	5.10	4.71	4.71	3,258
11 Aug 11	4.70000 -0.05	5.00	4.40	4.70	17,510
10 Aug 11	4.75000 +0.17	4.98	4.52	4.98	23,065
09 Aug 11	4.58000 -0.37	4.90	4.16	4.80	45,552
08 Aug 11	4.94500 -0.34	5.15	4.90	4.90	11,420
05 Aug 11	5.29000 +0.09	5.45	4.80	5.00	29,990
04 Aug 11	5.19600 -0.10	5.54	5.15	5.47	20,577
03 Aug 11	5.30000 -0.35	5.60	5.30	5.48	22,487
02 Aug 11	5.65000 -0.40	5.99	5.65	5.98	33,430
01 Aug 11	6.05000 -0.01	6.45	6.05	6.25	11,279
29 Jul 11	6.06200 +0.00	6.21	6.05	6.05	2,485
28 Jul 11	6.06000 +0.07	6.07	6.00	6.00	9,144
27 Jul 11	5.98900 -0.27	6.15	5.99	6.06	15,110
26 Jul 11	6.26000 +0.11	6.26	6.12	6.15	7,634
25 Jul 11	6.15200 +0.05	6.20	6.07	6.11	10,260
22 Jul 11	6.10000 -0.20	6.30	6.10	6.30	11,514
21 Jul 11	6.30000 -0.14	6.35	6.25	6.35	5,630
20 Jul 11	6.44200 -0.05	6.49	6.28	6.49	14,798
19 Jul 11	6.48900 +0.09	6.50	6.43	6.43	1,375
18 Jul 11	6.40000 -0.14	6.55	6.31	6.46	5,766
15 Jul 11	6.53900 -0.16	6.77	6.31	6.77	22,065
14 Jul 11	6.70000 +0.71	6.90	6.00	6.00	49,154
13 Jul 11	5.98600 +0.05	6.04	5.99	6.04	1,000
12 Jul 11	5.94000 -0.02	6.04	5.94	5.96	9,344
11 Jul 11	5.96000 -0.09	6.00	5.95	5.95	6,555
08 Jul 11	6.05000 +0.11	6.05	5.95	6.05	1,140
07 Jul 11	5.94000 +0.00	6.08	5.94	6.08	2,025
06 Jul 11	5.94200 -0.02	6.16	5.94	6.00	3,409
05 Jul 11	5.96000 +0.00	6.00	5.96	6.00	2,054
04 Jul 11	5.96000 -0.05	6.17	5.95	6.17	3,187
01 Jul 11	6.01000 -0.17	6.19	6.00	6.02	4,315
30 Jun 11	6.17900 +0.01	6.19	6.10	6.15	2,900
29 Jun 11	6.17000 +0.12	6.21	6.00	6.21	3,723
28 Jun 11	6.05000 +0.06	6.25	5.82	6.25	6,880
27 Jun 11	5.99000 -0.20	6.22	5.99	6.15	4,917
24 Jun 11	6.18800 -0.16	6.30	6.19	6.23	4,010
23 Jun 11	6.35000 -0.01	6.45	6.35	6.40	2,335
22 Jun 11	6.36000 -0.17	6.47	6.35	6.35	7,324
21 Jun 11	6.53000 +0.02	6.53	6.40	6.47	341
20 Jun 11	6.51000 +0.06	6.67	6.45	6.45	6,727
17 Jun 11	6.44900 -0.03	6.45	6.45	6.45	85
16 Jun 11	6.48000 -0.02	6.48	6.35	6.40	2,609
15 Jun 11	6.50000 +0.01	6.55	6.50	6.55	1,177
14 Jun 11	6.48500 -0.03	6.51	6.26	6.51	16,342
13 Jun 11	6.51000 +0.00	6.51	6.51	6.51	2,176
10 Jun 11	6.51000 +0.00	6.67	6.51	6.67	2,328
09 Jun 11	6.51000 -0.06	6.64	6.51	6.57	2,700
08 Jun 11	6.57000 +0.06	6.57	6.51	6.51	4,022
07 Jun 11	6.51000 +0.00	6.53	6.51	6.52	4,976
06 Jun 11	6.51000 -0.07	6.55	6.51	6.54	3,050
03 Jun 11	6.58500 +0.06	6.68	6.53	6.61	6,020
02 Jun 11	6.52200 -0.09	6.62	6.51	6.62	12,020
01 Jun 11	6.61200 -0.13	6.74	6.61	6.74	1,000
31 May 11	6.74100 +0.01	6.75	6.73	6.73	2,430
30 May 11	6.73000 +0.03	6.74	6.56	6.74	7,562
27 May 11	6.70000 -0.08	6.70	6.70	6.70	500
26 May 11	6.78000 +0.08	6.78	6.75	6.75	4,305
25 May 11	6.70000 +0.05	6.72	6.58	6.60	10,083
24 May 11	6.65100 +0.16	6.70	6.42	6.48	20,970
23 May 11	6.49500 -0.02	6.50	6.41	6.50	4,268
20 May 11	6.51000 -0.14	6.65	6.50	6.65	12,935
19 May 11	6.65000 +0.01	6.65	6.53	6.53	15,383
18 May 11	6.64000 -0.26	6.75	6.50	6.75	13,515
17 May 11	6.90000 -0.04	6.93	6.80	6.90	4,249
16 May 11	6.94000 -0.01	7.01	6.80	6.98	8,953
13 May 11	6.94900 +0.18	7.07	6.85	6.85	19,149
12 May 11	6.77000 -0.10	6.77	6.77	6.77	4,198
11 May 11	6.86800 +0.17	6.89	6.70	6.89	6,008
10 May 11	6.70000 -0.20	6.90	6.70	6.81	3,450
09 May 11	6.90000 +0.00	6.90	6.70	6.70	8,721
06 May 11	6.89900 -0.02	6.91	6.77	6.85	6,089
05 May 11	6.91800 +0.07	6.92	6.71	6.85	10,742
04 May 11	6.85000 -0.23	7.08	6.85	6.95	10,084
03 May 11	7.08000 +0.15	7.25	6.90	7.00	10,365
02 May 11	6.93000 +0.01	7.09	6.70	7.00	30,667
29 Apr 11	6.92000 +0.31	6.95	6.52	6.64	44,684
28 Apr 11	6.60900 +0.42	6.61	6.15	6.20	54,242
27 Apr 11	6.18900 +0.21	6.20	5.78	5.84	29,754
26 Apr 11	5.98000 -0.01	5.99	5.82	5.99	6,818
21 Apr 11	5.98900 +0.09	6.00	5.99	6.00	3,769
20 Apr 11	5.90000 -0.02	5.90	5.88	5.90	600
19 Apr 11	5.92000 +0.00	5.98	5.78	5.98	2,295
18 Apr 11	5.92000 +0.00	6.00	5.85	6.00	740
15 Apr 11	5.92000 +0.00	6.00	5.75	6.00	10,453
14 Apr 11	5.92000 -0.15	6.00	5.85	5.85	587
13 Apr 11	6.06800 +0.09	6.07	5.95	5.95	2,001
12 Apr 11	5.97800 -0.08	5.98	5.98	5.98	100
11 Apr 11	6.05900 +0.06	6.06	6.00	6.00	392
08 Apr 11	5.99900 +0.00	6.00	5.85	5.85	7,593
07 Apr 11	5.99900 +0.02	6.00	5.82	5.82	1,600
06 Apr 11	5.98000 -0.02	6.00	5.82	6.00	1,106
05 Apr 11	6.00000 +0.00	6.00	5.85	6.00	4,676
04 Apr 11	6.00000 -0.04	6.00	5.84	6.00	3,550
01 Apr 11	6.04000 -0.15	6.20	5.96	6.20	7,460
31 Mar 11	6.18800 -0.03	6.27	6.07	6.27	1,432
30 Mar 11	6.22000 +0.08	6.25	6.05	6.05	12,321
29 Mar 11	6.14000 -0.06	6.20	5.90	6.10	2,540
28 Mar 11	6.19800 +0.00	6.20	6.10	6.20	130
25 Mar 11	6.19800 +0.10	6.20	6.00	6.10	1,094
24 Mar 11	6.10000 +0.01	6.10	5.95	6.10	580
23 Mar 11	6.09000 +0.14	6.09	5.95	6.09	1,717
22 Mar 11	5.95000 +0.04	6.09	5.90	5.98	3,763
21 Mar 11	5.91000 +0.01	6.04	5.91	5.91	2,823
18 Mar 11	5.90000 +0.00	6.06	5.90	6.06	5,450
17 Mar 11	5.90000 +0.10	6.10	5.90	5.90	9,453
16 Mar 11	5.80000 +0.12	6.12	5.67	5.95	13,107
15 Mar 11	5.68000 -0.37	6.01	5.13	6.00	30,819
14 Mar 11	6.05000 -0.16	6.20	5.91	6.00	15,806
11 Mar 11	6.21100 +0.19	6.45	5.98	6.02	27,867
10 Mar 11	6.02000 -0.13	6.19	6.01	6.19	4,896
09 Mar 11	6.15000 -0.04	6.19	6.05	6.05	3,852
08 Mar 11	6.19000 +0.22	6.19	5.91	5.96	7,255
07 Mar 11	5.97000 -0.33	6.10	5.97	6.10	3,828
04 Mar 11	6.29900 +0.15	6.31	6.30	6.31	241
03 Mar 11	6.15000 -0.15	6.30	6.15	6.15	1,420
02 Mar 11	6.30000 -0.04	6.30	6.10	6.15	2,600
01 Mar 11	6.34300 +0.03	6.34	6.15	6.34	526
28 Feb 11	6.31500 +0.08	6.32	6.27	6.27	1,158
25 Feb 11	6.24000 +0.04	6.32	6.20	6.20	4,567
24 Feb 11	6.20000 +0.00	6.20	6.10	6.20	5,150
23 Feb 11	6.20000 +0.00	6.28	6.10	6.18	4,423
22 Feb 11	6.20000 +0.00	6.21	6.20	6.20	3,670
21 Feb 11	6.20000 -0.15	6.35	6.20	6.35	6,350
18 Feb 11	6.35000 -0.05	6.50	6.35	6.38	23,206
17 Feb 11	6.40000 +0.05	6.49	6.20	6.49	3,672
16 Feb 11	6.35000 +0.16	6.35	6.16	6.16	11,593
15 Feb 11	6.18900 +0.00	6.19	6.12	6.19	6,000
14 Feb 11	6.19000 +0.04	6.19	6.12	6.19	4,645
11 Feb 11	6.15000 +0.00	6.25	6.15	6.20	13,563
10 Feb 11	6.15000 -0.10	6.28	6.10	6.28	4,186
09 Feb 11	6.25000 +0.10	6.30	6.12	6.19	14,748
08 Feb 11	6.15000 +0.30	6.19	6.00	6.00	28,608
07 Feb 11	5.85000 +0.04	6.00	5.85	5.95	12,354
04 Feb 11	5.81000 +0.00	5.81	5.81	5.81	1,200
03 Feb 11	5.81000 -0.04	5.90	5.80	5.80	1,974
02 Feb 11	5.85000 -0.03	5.90	5.85	5.90	375
01 Feb 11	5.88000 -0.02	5.90	5.80	5.90	565
31 Jan 11	5.90000 +0.05	5.90	5.80	5.82	5,233
28 Jan 11	5.85000 -0.15	6.00	5.85	5.85	2,475
27 Jan 11	6.00000 +0.00	6.00	5.82	5.82	620
26 Jan 11	5.99900 +0.05	6.00	6.00	6.00	36
25 Jan 11	5.95000 +0.00	6.00	5.90	6.00	360
24 Jan 11	5.95000 +0.00	6.00	5.82	5.94	2,115
21 Jan 11	5.95000 -0.05	5.95	5.84	5.91	3,431
19 Jan 11	6.00000 +0.00	6.00	5.90	5.90	162
18 Jan 11	6.00000 +0.00	6.00	6.00	6.00	782
17 Jan 11	6.00000 +0.02	6.00	5.90	5.92	1,893
14 Jan 11	5.98000 -0.02	5.98	5.92	5.98	955
13 Jan 11	6.00000 -0.18	6.10	5.94	5.95	3,710
12 Jan 11	6.17800 +0.00	6.29	5.90	6.21	4,960
11 Jan 11	6.18000 +0.20	6.18	6.00	6.00	2,425
10 Jan 11	5.98000 -0.12	6.09	5.90	6.09	4,133
07 Jan 11	6.09900 +0.19	6.10	5.93	5.95	2,850
06 Jan 11	5.91000 +0.06	6.02	5.91	6.02	698
05 Jan 11	5.85000 -0.25	6.00	5.84	6.00	4,114
04 Jan 11	6.10000 -0.10	6.10	5.90	6.08	11,201
03 Jan 11	6.20000 -0.09	6.29	6.07	6.07	1,556
30 Dec 10	6.29000 +0.08	6.29	6.10	6.28	1,993
29 Dec 10	6.21000 -0.13	6.28	6.11	6.16	4,789
28 Dec 10	6.34000 +0.17	6.34	6.11	6.17	2,025
27 Dec 10	6.17000 -0.22	6.40	6.17	6.40	1,339
23 Dec 10	6.39500 +0.01	6.40	6.25	6.35	4,799
22 Dec 10	6.38700 +0.29	6.40	6.10	6.20	11,848
21 Dec 10	6.10000 +0.00	6.21	6.10	6.21	1,983
20 Dec 10	6.10000 +0.00	6.28	6.10	6.25	5,320
17 Dec 10	6.10000 -0.19	6.24	6.10	6.24	21,596
16 Dec 10	6.29000 +0.09	6.29	6.20	6.20	1,900
15 Dec 10	6.20000 +0.10	6.20	6.10	6.20	2,608
14 Dec 10	6.10000 +0.00	6.20	6.10	6.10	1,820
13 Dec 10	6.10000 -0.19	6.31	6.00	6.30	20,944
10 Dec 10	6.29000 +0.04	6.29	6.20	6.25	781
09 Dec 10	6.25000 +0.10	6.30	6.25	6.30	810
08 Dec 10	6.15000 -0.15	6.30	6.10	6.30	1,940
07 Dec 10	6.29900 +0.00	6.30	6.05	6.05	5,277
06 Dec 10	6.29900 +0.14	6.30	6.20	6.20	1,500
03 Dec 10	6.16000 +0.16	6.30	6.00	6.00	1,393
02 Dec 10	6.00000 -0.13	6.21	6.00	6.21	1,910
01 Dec 10	6.12900 +0.03	6.15	6.10	6.10	222
30 Nov 10	6.10000 +0.12	6.22	5.98	5.98	12,517
29 Nov 10	5.98000 -0.17	6.22	5.98	6.22	12,498
26 Nov 10	6.15000 +0.10	6.25	6.05	6.25	1,972
25 Nov 10	6.05100 +0.00	6.15	6.04	6.09	5,462
24 Nov 10	6.05000 -0.05	6.05	5.93	5.98	2,910
23 Nov 10	6.10000 +0.05	6.10	6.00	6.05	10,925
22 Nov 10	6.05000 -0.21	6.30	6.05	6.30	4,162
19 Nov 10	6.26000 -0.14	6.35	6.00	6.25	18,508
18 Nov 10	6.40500 +0.01	6.69	6.40	6.69	1,699
17 Nov 10	6.40000 +0.10	6.66	6.35	6.47	4,976
16 Nov 10	6.30000 -0.20	6.54	6.25	6.54	3,688
15 Nov 10	6.50000 -0.08	6.50	6.45	6.48	1,629
12 Nov 10	6.58000 +0.03	6.58	6.58	6.58	105
11 Nov 10	6.55000 -0.11	6.60	6.39	6.60	3,064
10 Nov 10	6.66000 +0.31	6.66	6.35	6.35	12,999
09 Nov 10	6.35000 +0.10	6.47	6.30	6.30	2,250
08 Nov 10	6.25000 +0.05	6.45	6.20	6.40	8,024
05 Nov 10	6.20000 -0.02	6.38	6.20	6.20	8,652
04 Nov 10	6.22000 -0.08	6.30	6.13	6.20	6,862
03 Nov 10	6.30000 +0.10	6.35	6.20	6.20	5,449
02 Nov 10	6.20000 +0.00	6.56	6.20	6.20	12,669
01 Nov 10	6.19900 +0.00	6.20	5.98	6.20	10,441
29 Oct 10	6.20000 -0.05	6.20	6.06	6.19	1,501
28 Oct 10	6.24900 -0.03	6.25	6.07	6.20	1,843
27 Oct 10	6.28000 -0.02	6.30	6.25	6.30	1,328
26 Oct 10	6.29900 -0.07	6.39	6.05	6.35	8,037
25 Oct 10	6.37000 +0.21	6.37	6.20	6.20	3,302
22 Oct 10	6.16000 -0.23	6.33	6.12	6.20	7,287
21 Oct 10	6.39000 +0.02	6.45	6.26	6.37	3,207
20 Oct 10	6.37000 -0.08	6.55	6.25	6.25	8,141
19 Oct 10	6.45000 -0.55	7.16	6.35	7.00	8,475
18 Oct 10	7.00000 +0.50	7.40	6.50	6.50	26,606
15 Oct 10	6.50000 +0.05	6.50	6.47	6.49	3,150
14 Oct 10	6.44800 -0.05	6.49	6.30	6.46	8,745
13 Oct 10	6.50000 +0.51	6.50	5.90	6.00	15,292
12 Oct 10	5.99000 -0.15	6.07	5.85	5.95	3,751
11 Oct 10	6.13800 +0.69	6.14	5.49	5.50	17,730
08 Oct 10	5.45000 +0.00	5.50	5.32	5.50	437
07 Oct 10	5.45000 +0.07	5.50	5.32	5.45	1,895
06 Oct 10	5.38000 -0.18	5.50	5.32	5.32	397
05 Oct 10	5.56000 -0.03	5.56	5.56	5.56	91
04 Oct 10	5.58900 +0.00	5.59	5.59	5.59	33
01 Oct 10	5.59000 -0.10	5.75	5.30	5.75	1,633
30 Sep 10	5.69000 +0.18	5.69	5.36	5.36	463
29 Sep 10	5.51000 +0.27	5.51	5.35	5.50	3,618
28 Sep 10	5.24000 -0.06	5.30	5.24	5.30	905
27 Sep 10	5.30000 -0.15	5.30	5.30	5.30	1,156
24 Sep 10	5.45000 -0.24	5.51	5.45	5.51	1,281
23 Sep 10	5.69000 +0.00	5.75	5.69	5.75	281
22 Sep 10	5.69000 +0.10	5.69	5.60	5.60	1,861
21 Sep 10	5.59000 +0.17	5.59	5.42	5.42	2,688
20 Sep 10	5.42000 +0.02	5.42	5.22	5.42	1,331
17 Sep 10	5.40000 +0.15	5.42	5.20	5.42	5,558
16 Sep 10	5.25000 +0.03	5.42	5.25	5.42	2,075
15 Sep 10	5.22000 -0.16	5.35	5.22	5.35	2,625
14 Sep 10	5.38000 -0.22	5.65	5.38	5.50	1,933
13 Sep 10	5.60000 -0.05	5.74	5.20	5.68	7,335
10 Sep 10	5.64900 +0.16	5.65	5.65	5.65	1
09 Sep 10	5.49100 -0.30	5.79	5.49	5.79	1,733
08 Sep 10	5.79000 -0.06	5.85	5.48	5.85	4,488
07 Sep 10	5.85000 +0.12	5.85	5.69	5.70	3,719
06 Sep 10	5.73000 +0.09	5.73	5.48	5.60	1,728
03 Sep 10	5.64000 +0.14	5.75	5.47	5.50	2,531
02 Sep 10	5.50000 +0.11	5.50	5.39	5.39	312
01 Sep 10	5.39000 -0.11	5.49	5.11	5.30	6,498
31 Aug 10	5.50000 -0.01	5.52	5.45	5.52	1,167
30 Aug 10	5.51100 -0.09	5.60	5.51	5.60	1,126
27 Aug 10	5.60000 -0.04	5.70	5.60	5.70	2,186
26 Aug 10	5.64000 +0.14	5.64	5.60	5.60	1,450
25 Aug 10	5.50000 -0.20	5.61	5.45	5.50	6,135
24 Aug 10	5.70000 -0.15	5.75	5.17	5.75	14,069
23 Aug 10	5.85000 +0.00	6.00	5.85	5.90	2,954
20 Aug 10	5.85000 -0.05	5.90	5.72	5.81	2,840
19 Aug 10	5.90000 +0.05	6.08	5.75	5.75	12,022
18 Aug 10	5.85000 -0.01	5.88	5.70	5.88	7,036
17 Aug 10	5.85900 +0.37	5.86	5.40	5.52	6,404
16 Aug 10	5.49000 +0.10	5.49	5.39	5.40	7,413
13 Aug 10	5.39000 -0.11	5.63	5.25	5.50	5,766
12 Aug 10	5.50000 -0.17	5.86	5.40	5.86	12,463
11 Aug 10	5.67000 +0.12	5.72	5.50	5.67	5,572
10 Aug 10	5.55000 +0.01	5.99	5.35	5.54	22,880
09 Aug 10	5.54000 +0.64	5.75	4.90	4.90	20,296
06 Aug 10	4.90000 -0.07	4.95	4.80	4.95	8,694
05 Aug 10	4.97000 +0.62	5.00	4.35	4.35	21,239
04 Aug 10	4.35000 -0.04	4.35	4.26	4.32	1,257
03 Aug 10	4.38900 -0.01	4.40	4.39	4.40	2,787
02 Aug 10	4.40000 +0.23	4.40	3.86	4.00	11,215
30 Jul 10	4.17000 -0.48	4.65	4.17	4.65	8,468
29 Jul 10	4.65000 -0.04	4.69	4.55	4.69	925
28 Jul 10	4.69000 +0.18	4.69	4.69	4.69	20
27 Jul 10	4.51000 -0.18	4.69	4.51	4.51	1,136
26 Jul 10	4.69000 +0.04	4.69	4.52	4.69	2,836
23 Jul 10	4.65000 +0.10	4.68	4.65	4.68	2,469
22 Jul 10	4.55000 -0.14	4.55	4.55	4.55	503
21 Jul 10	4.69000 +0.19	4.69	4.48	4.48	2,323
20 Jul 10	4.50000 -0.10	4.66	4.50	4.66	2,359
19 Jul 10	4.60000 +0.32	4.60	4.59	4.59	2,831
16 Jul 10	4.28100 -0.14	4.59	4.28	4.51	2,425
15 Jul 10	4.41800 +0.17	4.45	4.21	4.33	10,238
14 Jul 10	4.25000 +0.00	4.25	4.05	4.25	3,852
13 Jul 10	4.25000 +0.29	4.33	4.03	4.03	7,576
12 Jul 10	3.96000 +0.12	3.96	3.85	3.85	12,224
09 Jul 10	3.84000 +0.00	3.84	3.84	3.84	28
08 Jul 10	3.84000 +0.00	3.84	3.80	3.84	860
07 Jul 10	3.84000 +0.08	3.85	3.76	3.85	629
06 Jul 10	3.76000 +0.03	3.76	3.73	3.73	2,585
05 Jul 10	3.73400 -0.03	3.73	3.60	3.60	141
02 Jul 10	3.76000 -0.02	3.76	3.76	3.76	503
01 Jul 10	3.77900 +0.13	3.78	3.78	3.78	10
30 Jun 10	3.65000 -0.25	3.65	3.61	3.61	402
29 Jun 10	3.89900 +0.00	3.98	3.46	3.90	7,856
28 Jun 10	3.90000 -0.09	4.00	3.90	4.00	602
25 Jun 10	3.99100 +0.09	3.99	3.74	3.74	1,025
24 Jun 10	3.90000 +0.05	3.95	3.90	3.95	2,263
23 Jun 10	3.85000 -0.15	3.85	3.85	3.85	1,851
22 Jun 10	4.00000 -0.05	4.05	3.74	4.05	8,325
21 Jun 10	4.05000 +0.22	4.20	4.00	4.00	1,309
18 Jun 10	3.83000 -0.07	3.83	3.83	3.83	1,647
17 Jun 10	3.89900 +0.18	3.90	3.70	3.90	2,688
16 Jun 10	3.72100 -0.13	4.19	3.66	4.19	17,647
15 Jun 10	3.85000 +0.16	3.89	3.60	3.70	19,161
14 Jun 10	3.69000 +0.19	3.69	3.60	3.60	8,488
11 Jun 10	3.50000 -0.05	3.55	3.50	3.55	161
10 Jun 10	3.54900 +0.00	3.58	3.42	3.50	7,281
09 Jun 10	3.55000 +0.05	3.59	3.49	3.59	3,101
08 Jun 10	3.50000 -0.08	3.64	3.45	3.58	10,987
07 Jun 10	3.58000 +0.18	3.58	3.36	3.40	38,021
04 Jun 10	3.40000 +0.05	3.60	3.25	3.49	23,384
03 Jun 10	3.35000 +0.15	3.64	3.23	3.23	11,163
02 Jun 10	3.20000 -0.10	3.30	3.02	3.30	68,066
01 Jun 10	3.29700 -0.15	3.35	3.12	3.24	13,616
31 May 10	3.45000 -0.10	3.60	3.15	3.55	44,921
28 May 10	3.55000 -0.50	3.91	3.55	3.91	226
27 May 10	4.04500 -0.15	4.25	3.65	4.25	16,076
26 May 10	4.20000 -0.15	4.35	4.20	4.35	2,940
25 May 10	4.35000 +0.00	4.35	4.35	4.35	50
24 May 10	4.35000 +0.16	4.35	4.35	4.35	50
21 May 10	4.19000 +0.00	4.19	4.15	4.15	515
20 May 10	4.19000 -0.09	4.20	4.19	4.20	1,348
19 May 10	4.28000 -0.02	4.30	4.28	4.30	2,977
18 May 10	4.30000 -0.20	4.40	4.30	4.40	446
17 May 10	4.50000 +0.00	4.50	4.30	4.30	1,415
14 May 10	4.50000 -0.01	4.50	4.50	4.50	1,036
12 May 10	4.51000 +0.31	4.51	4.30	4.30	4,166
11 May 10	4.19900 +0.09	4.20	4.08	4.10	11,756
10 May 10	4.11100 -0.57	4.45	4.11	4.45	2,313
07 May 10	4.68000 +0.06	4.69	4.30	4.30	10,900
06 May 10	4.61900 +0.07	4.62	4.62	4.62	242
05 May 10	4.55000 -0.15	4.70	4.40	4.70	6,537
04 May 10	4.69800 +0.25	4.72	4.50	4.54	7,613
03 May 10	4.45000 +1.03	4.99	3.52	3.53	15,528
30 Apr 10	3.42000 +0.17	3.42	3.14	3.14	4,827
29 Apr 10	3.25000 +0.00	3.25	3.25	3.25	1,609
28 Apr 10	3.25400 +0.05	3.25	3.00	3.15	8,498
27 Apr 10	3.20000 +0.02	3.20	3.20	3.20	101
26 Apr 10	3.18000 -0.02	3.18	3.18	3.18	955
23 Apr 10	3.20000 -0.01	3.20	3.12	3.15	1,207
22 Apr 10	3.21000 -0.04	3.21	3.21	3.21	251
21 Apr 10	3.25000 -0.10	3.25	3.25	3.25	302
20 Apr 10	3.35000 +0.00	3.35	3.35	3.35	55
19 Apr 10	3.35000 +0.00	3.35	3.22	3.22	2,027
16 Apr 10	3.35000 +0.00	3.35	3.35	3.35	196
15 Apr 10	3.35000 -0.04	3.41	3.35	3.41	206
14 Apr 10	3.39000 +0.09	3.39	3.25	3.25	3,218
13 Apr 10	3.30000 +0.00	3.30	3.30	3.30	75
12 Apr 10	3.30000 +0.00	3.30	3.30	3.30	25
09 Apr 10	3.30000 +0.02	3.30	3.25	3.25	191
08 Apr 10	3.28000 +0.00	3.28	3.28	3.28	342
07 Apr 10	3.28000 -0.09	3.28	3.28	3.28	1,669
06 Apr 10	3.37400 +0.04	3.37	3.37	3.37	25
01 Apr 10	3.33100 +0.00	3.33	3.33	3.33	101
31 Mar 10	3.33400 +0.01	3.33	3.27	3.33	453
30 Mar 10	3.32700 -0.02	3.38	3.20	3.38	3,671
29 Mar 10	3.35000 -0.04	3.40	3.35	3.40	302
26 Mar 10	3.38900 +0.00	3.39	3.35	3.35	121
25 Mar 10	3.39000 +0.22	3.39	3.17	3.17	905
24 Mar 10	3.17000 +0.07	3.35	3.17	3.35	453
22 Mar 10	3.10100 -0.05	3.10	3.10	3.10	11
19 Mar 10	3.15000 +0.00	3.15	3.13	3.13	1,911
18 Mar 10	3.15000 +0.00	3.15	3.15	3.15	503
17 Mar 10	3.15000 +0.05	3.15	3.15	3.15	101
16 Mar 10	3.10000 +0.05	3.14	3.10	3.14	2,313
11 Mar 10	3.05000 -0.01	3.05	2.98	2.98	835
10 Mar 10	3.06200 -0.15	3.06	3.06	3.06	2,011
05 Mar 10	3.21000 +0.06	3.23	3.21	3.23	805
04 Mar 10	3.15000 +0.08	3.15	3.08	3.08	5,002
03 Mar 10	3.07300 +0.15	3.07	3.00	3.00	251
02 Mar 10	2.92000 +0.01	2.92	2.92	2.92	453
01 Mar 10	2.90900 -0.23	3.13	2.91	2.93	850
26 Feb 10	3.13800 +0.01	3.14	3.14	3.14	30
23 Feb 10	3.13000 +0.01	3.14	3.13	3.14	371
22 Feb 10	3.12100 +0.03	3.12	3.12	3.12	302
19 Feb 10	3.09500 +0.19	3.10	3.10	3.10	25
18 Feb 10	2.90000 -0.19	2.90	2.90	2.90	302
17 Feb 10	3.08700 +0.16	3.09	2.88	2.88	226
16 Feb 10	2.92300 -0.08	2.92	2.92	2.92	422
12 Feb 10	3.00000 +0.00	3.01	2.91	2.91	1,106
11 Feb 10	3.00000 -0.15	3.00	2.93	2.93	1,006
08 Feb 10	3.15000 +0.16	3.15	2.94	3.00	882
05 Feb 10	2.99000 -0.06	3.03	2.99	3.03	1,016
04 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1,106
03 Feb 10	3.05000 -0.03	3.05	3.03	3.03	1,056
01 Feb 10	3.07800 -0.17	3.08	3.08	3.08	603
28 Jan 10	3.25000 +0.25	3.25	3.25	3.25	50
27 Jan 10	3.00000 +0.01	3.00	3.00	3.00	50
26 Jan 10	2.99500 -0.01	3.00	2.99	3.00	251
22 Jan 10	3.00000 -0.20	3.05	3.00	3.05	955
21 Jan 10	3.20000 +0.15	3.20	3.20	3.20	10
20 Jan 10	3.05000 -0.15	3.05	3.05	3.05	251
19 Jan 10	3.20000 +0.01	3.20	3.00	3.19	3,520
18 Jan 10	3.19000 +0.00	3.19	3.10	3.10	60
15 Jan 10	3.19000 +0.01	3.19	3.19	3.19	50
13 Jan 10	3.18000 +0.00	3.18	3.18	3.18	2,205
12 Jan 10	3.18000 +0.00	3.18	3.18	3.18	101
11 Jan 10	3.18000 +0.00	3.18	3.05	3.18	704
08 Jan 10	3.18000 +0.00	3.18	3.18	3.18	805
07 Jan 10	3.18000 +0.00	3.18	3.18	3.18	30
06 Jan 10	3.18000 +0.02	3.18	3.05	3.05	3,461
05 Jan 10	3.16000 -0.05	3.16	3.16	3.16	620
30 Dec 09	3.21000 -0.04	3.21	3.00	3.18	4,739
29 Dec 09	3.25000 +0.08	3.25	3.01	3.01	754
28 Dec 09	3.17000 +0.00	3.17	3.17	3.17	30