FUNDMANAGER.co.uk

Erste Group Bank AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	104.80000 -6.90	108.60	104.40	108.60	2,380
21 Oct 26	111.70000 +2.80	111.90	108.50	108.50	551
20 Oct 26	108.90000 -0.80	109.80	107.60	109.40	1,224
19 Oct 26	109.70000 -0.70	109.70	108.50	109.50	440
16 Oct 26	110.40000 +0.60	111.00	108.80	110.00	1,834
15 Oct 26	109.80000 -1.20	112.10	109.00	109.00	1,622
14 Oct 26	111.00000 -0.20	112.10	110.40	111.50	1,178
13 Oct 26	111.20000 +1.40	112.20	110.70	111.00	1,234
12 Oct 26	109.80000 +1.00	111.20	109.80	110.40	2,309
09 Oct 26	108.80000 +0.00	110.70	108.80	110.10	3,094
08 Oct 26	108.80000 -1.80	109.50	108.00	108.70	2,387
07 Oct 26	110.60000 -5.70	115.40	109.60	115.40	1,743
06 Oct 26	116.30000 +1.30	117.10	115.80	115.80	1,108
05 Oct 26	115.00000 +1.50	115.60	113.00	113.40	1,883
02 Oct 26	113.50000 -2.20	116.20	111.90	116.00	1,659
01 Oct 26	115.70000 -5.90	120.20	115.70	120.20	1,293
30 Sep 26	121.60000 -1.20	124.30	121.60	124.30	828
29 Sep 26	122.80000 -3.70	126.20	122.80	126.20	1,316
28 Sep 26	126.50000 +3.40	126.60	124.20	124.90	620
25 Sep 26	123.10000 +2.20	123.60	122.50	122.50	604
24 Sep 26	120.90000 -0.30	122.70	120.60	120.70	1,493
23 Sep 26	121.20000 +0.60	123.10	121.20	123.10	1,278
22 Sep 26	120.60000 -0.80	121.70	120.60	121.30	1,062
21 Sep 26	121.40000 +2.80	122.00	120.20	121.00	171
18 Sep 26	118.60000 -3.80	121.90	117.80	121.60	81
17 Sep 26	122.40000 +3.90	122.50	118.70	119.00	672
16 Sep 26	118.50000 +0.20	119.20	117.70	119.20	682
15 Sep 26	118.30000 -1.50	119.20	116.50	118.80	1,157
14 Sep 26	119.80000 -2.30	121.80	117.90	121.20	1,302
11 Sep 26	122.10000 +0.40	123.40	121.50	122.30	303
10 Sep 26	121.70000 -0.40	123.40	120.80	122.60	847
09 Sep 26	122.10000 -1.40	122.70	120.60	121.80	761
08 Sep 26	123.50000 -0.90	124.00	121.40	124.00	375
07 Sep 26	124.40000 +0.60	125.10	122.70	124.10	97
04 Sep 26	123.80000 +0.10	124.50	122.60	123.00	117
03 Sep 26	123.70000 +1.20	124.30	122.80	122.80	185
02 Sep 26	122.50000 -0.30	124.00	122.40	124.00	342
01 Sep 26	122.80000 +0.80	123.10	120.70	121.90	297
31 Aug 26	122.00000 -1.00	124.30	121.70	123.50	427
28 Aug 26	123.00000 +1.60	123.20	121.70	123.10	167
27 Aug 26	121.40000 -4.10	126.10	121.20	125.50	551
26 Aug 26	125.50000 +1.80	125.90	123.40	123.40	371
25 Aug 26	123.70000 +1.20	124.10	122.40	123.80	404
24 Aug 26	122.50000 +1.00	123.10	121.10	121.20	607
21 Aug 26	121.50000 +1.70	122.10	120.60	121.20	428
20 Aug 26	119.80000 +0.20	120.60	118.50	119.60	252
19 Aug 26	119.60000 -1.40	121.60	119.00	120.00	276
18 Aug 26	121.00000 -1.60	122.60	120.90	121.50	481
17 Aug 26	122.60000 -0.50	123.90	122.20	123.00	256
14 Aug 26	123.10000 +0.50	124.10	122.00	122.60	626
13 Aug 26	122.60000 +0.80	124.00	122.20	123.00	222
12 Aug 26	121.80000 +1.20	121.90	119.80	120.70	134
11 Aug 26	120.60000 +0.20	121.40	118.40	120.70	139
10 Aug 26	120.40000 +0.70	120.60	119.00	119.50	386
07 Aug 26	119.70000 -2.30	122.00	119.60	122.00	662
06 Aug 26	122.00000 +1.30	124.20	122.00	123.20	687
05 Aug 26	120.70000 +3.50	121.00	117.00	117.50	446
04 Aug 26	117.20000 +2.30	117.90	115.30	116.20	962
03 Aug 26	114.90000 +1.80	115.80	113.10	114.00	668
31 Jul 26	113.10000 -1.40	115.80	112.10	115.10	867
30 Jul 26	114.50000 +1.30	114.70	110.50	112.90	954
29 Jul 26	113.20000 -0.80	116.80	112.90	115.20	583
28 Jul 26	114.00000 -0.80	115.30	113.60	114.10	104
27 Jul 26	114.80000 -0.30	116.60	114.60	116.60	87
24 Jul 26	115.10000 +2.20	115.10	113.40	113.40	173
23 Jul 26	112.90000 -3.20	115.20	112.10	114.40	400
22 Jul 26	116.10000 +0.20	117.30	115.70	116.80	83
21 Jul 26	115.90000 +3.30	116.20	112.70	113.10	336
20 Jul 26	112.60000 +0.40	113.20	111.50	111.50	436
17 Jul 26	112.20000 -2.00	113.40	110.80	113.30	319
16 Jul 26	114.20000 -0.80	115.80	112.80	115.50	156
15 Jul 26	115.00000 -1.40	116.20	115.00	115.50	3,827
14 Jul 26	116.40000 +0.50	117.80	113.70	115.20	536
13 Jul 26	115.90000 -1.90	117.60	115.40	117.00	346
10 Jul 26	117.80000 +0.60	118.90	117.00	117.00	428
09 Jul 26	117.20000 +3.90	117.90	115.00	115.00	1,154
08 Jul 26	113.30000 -5.60	117.10	112.50	116.80	1,154
07 Jul 26	118.90000 +0.30	119.20	117.00	118.60	465
06 Jul 26	118.60000 +0.10	118.90	117.80	118.20	141
03 Jul 26	118.50000 +0.10	119.40	117.30	119.00	633
02 Jul 26	118.40000 +2.90	118.70	115.10	115.30	744
01 Jul 26	115.50000 -1.30	116.90	114.80	116.90	122
30 Jun 26	116.80000 +1.70	117.50	115.50	115.50	281
29 Jun 26	115.10000 -0.70	116.40	114.20	115.50	382
26 Jun 26	115.80000 -0.80	116.80	114.40	116.80	168
25 Jun 26	116.60000 +2.00	117.00	114.80	114.80	641
24 Jun 26	114.60000 -0.80	114.80	113.60	114.70	3,968
23 Jun 26	115.40000 -0.80	115.90	113.90	115.50	986
22 Jun 26	116.20000 +0.40	116.80	115.20	115.60	707
19 Jun 26	115.80000 +0.20	116.00	115.00	115.90	548
18 Jun 26	115.60000 +0.10	115.80	114.00	115.50	420
17 Jun 26	115.50000 +2.50	115.50	113.20	113.40	876
16 Jun 26	113.00000 +1.40	113.30	111.60	111.60	2,783
15 Jun 26	111.60000 +3.20	112.40	110.50	111.00	959
12 Jun 26	108.40000 +4.30	109.10	105.70	106.00	2,226
11 Jun 26	104.10000 +2.00	104.80	102.00	102.00	2,045
10 Jun 26	102.10000 +0.20	103.30	101.00	103.30	375
09 Jun 26	101.90000 +1.20	103.70	101.10	102.80	834
08 Jun 26	100.70000 -1.60	102.40	100.70	102.00	707
05 Jun 26	102.30000 +1.40	103.60	101.90	102.20	899
04 Jun 26	100.90000 +0.20	101.90	100.00	100.60	2,219
03 Jun 26	100.70000 -2.60	102.30	100.10	102.30	699
02 Jun 26	103.30000 +1.40	104.20	102.20	102.50	552
01 Jun 26	101.90000 -1.10	104.20	101.50	103.70	503
29 May 26	103.00000 +2.00	103.80	101.70	101.80	792
28 May 26	101.00000 -1.00	102.50	101.00	101.90	1,085
27 May 26	102.00000 -0.40	103.40	101.70	103.00	3,713
26 May 26	102.40000 -0.60	104.10	102.00	102.90	949
25 May 26	103.00000 +4.50	103.00	99.70	99.70	1,194
22 May 26	98.50000 +0.25	99.15	98.15	98.95	680
21 May 26	98.25000 -0.25	99.75	98.10	98.50	501
20 May 26	98.50000 +1.55	99.00	96.65	96.90	447
19 May 26	96.95000 +1.00	97.85	96.50	96.50	122
18 May 26	95.95000 -1.60	97.00	95.60	96.45	748
15 May 26	97.55000 +0.20	98.00	95.25	95.25	2,598
14 May 26	97.35000 +0.10	97.95	96.75	97.75	906
13 May 26	97.25000 -0.30	98.05	95.50	98.05	772
12 May 26	97.55000 -2.10	98.65	97.05	98.15	652
11 May 26	99.65000 +1.25	100.10	98.95	98.95	715
08 May 26	98.40000 +0.25	99.70	97.25	98.10	1,872
07 May 26	98.15000 -1.00	100.70	98.15	99.85	788
06 May 26	99.15000 +5.20	101.10	96.40	96.40	3,707
05 May 26	93.95000 +0.25	94.90	92.80	92.80	1,058
04 May 26	93.70000 -2.35	96.95	92.55	96.20	2,159
30 Apr 26	96.05000 -3.95	98.40	94.70	97.85	4,684
29 Apr 26	100.00000 -0.70	101.90	100.00	100.90	1,101
28 Apr 26	100.70000 +0.40	101.90	100.20	100.40	936
27 Apr 26	100.30000 +0.60	100.90	99.45	100.00	973
24 Apr 26	99.70000 -0.30	100.50	98.90	99.90	648
23 Apr 26	100.00000 -1.30	100.60	99.10	99.70	1,114
22 Apr 26	101.30000 -1.80	103.00	100.40	103.00	1,937
21 Apr 26	103.10000 -2.10	105.70	102.90	105.70	2,684
20 Apr 26	105.20000 -2.90	106.60	104.60	106.60	836
17 Apr 26	108.10000 +2.90	108.90	104.90	104.90	1,090
16 Apr 26	105.20000 -0.80	107.30	104.30	105.90	1,354
15 Apr 26	106.00000 +0.10	107.20	105.80	105.90	721
14 Apr 26	105.90000 +0.50	106.50	104.90	105.70	834
13 Apr 26	105.40000 +1.50	105.40	102.10	102.70	1,631
10 Apr 26	103.90000 +4.50	104.50	99.55	99.55	1,946
09 Apr 26	99.40000 +0.00	99.80	98.50	99.35	2,800
08 Apr 26	99.40000 +4.75	101.10	98.50	100.20	4,854
07 Apr 26	94.65000 +1.15	95.55	93.45	94.60	2,101
02 Apr 26	93.50000 -1.85	93.85	91.55	93.50	3,098
01 Apr 26	95.35000 +2.95	96.55	94.95	96.20	7,185
31 Mar 26	92.40000 +0.80	93.50	91.30	91.30	4,263
30 Mar 26	91.60000 -0.25	91.70	90.25	90.80	1,232
27 Mar 26	91.85000 -1.25	93.40	90.65	93.40	1,416
26 Mar 26	93.10000 -0.35	93.55	93.10	93.40	539
25 Mar 26	93.45000 +2.55	94.45	93.15	93.95	2,856
24 Mar 26	90.90000 -1.10	91.70	90.15	91.55	2,696
23 Mar 26	92.00000 +1.95	93.25	86.25	87.55	7,839
20 Mar 26	90.05000 -1.05	92.25	89.25	92.25	3,121
19 Mar 26	91.10000 -2.60	94.00	90.05	93.10	9,261
18 Mar 26	93.70000 +1.50	95.50	93.70	94.45	2,567
17 Mar 26	92.20000 +0.40	92.75	90.85	91.00	1,937
16 Mar 26	91.80000 +0.00	91.80	90.90	91.30	10,286
13 Mar 26	91.80000 -2.20	93.15	91.15	92.70	5,609
12 Mar 26	94.00000 -2.70	95.00	93.25	94.05	1,387
11 Mar 26	96.70000 -0.40	96.70	95.65	96.45	698
10 Mar 26	97.10000 +3.55	98.00	96.40	98.00	821
09 Mar 26	93.55000 -1.65	94.05	91.70	92.30	2,935
06 Mar 26	95.20000 -1.60	97.10	94.75	96.55	1,652
05 Mar 26	96.80000 -1.85	99.70	95.85	98.55	1,912
04 Mar 26	98.65000 +3.00	98.65	94.65	95.25	3,179
03 Mar 26	95.65000 -2.70	96.25	93.60	95.05	6,512
02 Mar 26	98.35000 -2.25	99.75	95.00	95.60	2,639
27 Feb 26	100.60000 -2.00	102.70	100.00	102.60	489
26 Feb 26	102.60000 -1.70	104.70	101.50	104.70	2,329
25 Feb 26	104.30000 +0.30	104.80	103.30	104.00	1,156
24 Feb 26	104.00000 -2.80	105.00	103.20	104.40	1,633
23 Feb 26	106.80000 +0.80	106.80	105.00	105.40	1,198
20 Feb 26	106.00000 -0.50	107.40	106.00	107.40	2,513
19 Feb 26	106.50000 -0.40	106.50	106.50	106.50	7
18 Feb 26	106.90000 +2.50	106.90	105.60	105.60	1,719
17 Feb 26	104.40000 +1.10	104.40	103.30	103.50	1,319
16 Feb 26	103.30000 +1.80	103.40	101.00	101.80	657
13 Feb 26	101.50000 -3.70	105.60	100.00	105.60	5,908
12 Feb 26	105.20000 -2.30	108.80	104.40	108.50	1,120
11 Feb 26	107.50000 -0.20	108.60	105.30	107.10	3,045
10 Feb 26	107.70000 -1.90	109.00	107.50	109.00	1,173
09 Feb 26	109.60000 +1.80	110.70	108.50	108.50	299
06 Feb 26	107.80000 +0.70	108.00	105.80	105.80	340
05 Feb 26	107.10000 -2.10	109.00	106.50	108.40	1,835
04 Feb 26	109.20000 -1.10	110.80	108.20	110.80	1,101
03 Feb 26	110.30000 +0.30	112.60	109.70	111.40	1,116
02 Feb 26	110.00000 +0.40	110.50	107.90	108.50	1,445
30 Jan 26	109.60000 +2.10	109.90	108.90	108.90	310
29 Jan 26	107.50000 -1.70	110.30	107.20	109.60	523
28 Jan 26	109.20000 -1.40	110.00	108.80	109.60	109
27 Jan 26	110.60000 +2.00	111.10	109.00	109.00	1,216
26 Jan 26	108.60000 +0.10	109.40	107.60	107.90	2,640
23 Jan 26	108.50000 +0.60	109.00	107.80	108.20	741
22 Jan 26	107.90000 +3.00	108.20	105.80	105.80	927
21 Jan 26	104.90000 +1.10	104.90	102.20	103.00	1,462
20 Jan 26	103.80000 -0.40	103.90	102.70	103.40	1,438
19 Jan 26	104.20000 +0.10	104.20	103.20	103.20	216
16 Jan 26	104.10000 -1.90	105.20	103.90	104.70	156
15 Jan 26	106.00000 +0.80	106.00	103.00	104.50	2,214
14 Jan 26	105.20000 +0.40	105.80	104.30	105.40	1,233
13 Jan 26	104.80000 +0.30	105.40	104.00	104.00	835
12 Jan 26	104.50000 +0.50	104.50	101.50	103.00	2,016
09 Jan 26	104.00000 -1.10	104.70	103.10	104.70	929
08 Jan 26	105.10000 +0.80	105.10	103.30	103.30	937
07 Jan 26	104.30000 -0.90	104.30	102.70	104.00	419
06 Jan 26	105.20000 +0.30	105.20	103.30	103.90	1,013
05 Jan 26	104.90000 +1.60	105.00	103.80	103.90	420
02 Jan 26	103.30000 +0.50	103.30	102.30	102.30	302
30 Dec 25	102.80000 +1.60	103.30	101.90	101.90	1,159
29 Dec 25	101.20000 -0.50	101.70	100.60	101.30	391
23 Dec 25	101.70000 +0.80	101.70	99.95	100.30	373
22 Dec 25	100.90000 -0.80	101.50	99.50	100.90	4,961
19 Dec 25	101.70000 +2.75	101.70	100.20	100.20	1,810
18 Dec 25	98.95000 +0.00	98.95	98.95	98.95	286
17 Dec 25	98.95000 +0.00	98.95	98.95	98.95	340
16 Dec 25	98.95000 +2.50	99.00	97.85	97.85	184
15 Dec 25	96.45000 +0.00	96.45	96.45	96.45	400
12 Dec 25	96.45000 -3.00	99.00	95.70	99.00	1,766
11 Dec 25	99.45000 +0.80	99.45	98.30	98.30	835
10 Dec 25	98.65000 +0.65	98.65	97.55	97.65	565
09 Dec 25	98.00000 +1.80	98.30	96.70	96.70	1,736
08 Dec 25	96.20000 +0.25	96.20	95.65	95.85	131
05 Dec 25	95.95000 -1.80	98.20	95.95	97.30	706
04 Dec 25	97.75000 +1.05	97.75	96.00	96.50	731
03 Dec 25	96.70000 -0.65	98.50	96.35	97.20	892
02 Dec 25	97.35000 +2.80	97.45	95.45	95.55	1,895
01 Dec 25	94.55000 +0.70	94.55	93.20	94.05	3,035
28 Nov 25	93.85000 +1.70	93.85	92.65	92.65	233
27 Nov 25	92.15000 +3.00	92.70	91.95	92.55	1,645
26 Nov 25	89.15000 +0.00	89.15	89.15	89.15	0
25 Nov 25	89.15000 -1.15	90.40	89.15	90.40	158
24 Nov 25	90.30000 +1.35	90.30	89.15	90.00	532
21 Nov 25	88.95000 -0.05	89.10	88.05	88.45	1,865
20 Nov 25	89.00000 -0.15	90.95	89.00	90.95	607
19 Nov 25	89.15000 +1.50	90.15	87.60	88.05	1,185
18 Nov 25	87.65000 -1.40	89.05	87.65	88.30	771
17 Nov 25	89.05000 -1.35	91.00	89.05	90.55	2,452
14 Nov 25	90.40000 -2.65	91.55	90.40	91.55	1,963
13 Nov 25	93.05000 +0.00	93.05	93.05	93.05	2,868
12 Nov 25	93.05000 +0.90	93.65	92.90	93.15	1,370
11 Nov 25	92.15000 +3.45	93.10	92.15	92.75	456
10 Nov 25	88.70000 +0.00	88.70	88.70	88.70	1,252
07 Nov 25	88.70000 +0.00	88.70	88.70	88.70	2,876
06 Nov 25	88.70000 -0.20	89.05	88.70	88.75	31
05 Nov 25	88.90000 +0.00	88.90	88.90	88.90	1,125
04 Nov 25	88.90000 -0.50	89.35	88.40	88.90	2,161
03 Nov 25	89.40000 +0.55	90.50	89.30	89.30	1,779
31 Oct 25	88.85000 +3.65	89.75	87.00	87.60	10,598
30 Oct 25	85.20000 +1.00	85.50	84.65	84.65	1,187
29 Oct 25	84.20000 +0.35	84.45	83.65	83.75	836
28 Oct 25	83.85000 +0.60	84.15	83.35	83.70	469
27 Oct 25	83.25000 +0.65	83.40	82.65	82.70	909
24 Oct 25	82.60000 -0.20	82.75	82.30	82.70	443
23 Oct 25	82.80000 +0.00	83.35	81.95	82.50	2,991
22 Oct 25	82.80000 -0.80	83.20	82.35	82.75	1,736
21 Oct 25	83.60000 -0.25	83.75	83.05	83.75	57
20 Oct 25	83.85000 +1.80	83.85	83.00	83.00	8,305
17 Oct 25	82.05000 -2.55	84.00	81.65	83.65	1,379
16 Oct 25	84.60000 -1.00	85.10	84.35	85.05	552
15 Oct 25	85.60000 -0.45	86.55	85.15	86.55	2,340
14 Oct 25	86.05000 +0.85	86.40	84.15	84.15	1,479
13 Oct 25	85.20000 +1.15	85.65	83.75	83.75	1,964
10 Oct 25	84.05000 -0.50	84.80	84.05	84.80	452
09 Oct 25	84.55000 -0.45	85.45	83.75	83.95	3,812
08 Oct 25	85.00000 +0.00	85.00	85.00	85.00	1,509
07 Oct 25	85.00000 -2.10	86.10	85.00	85.15	266
06 Oct 25	87.10000 +0.00	87.10	87.10	87.10	596
03 Oct 25	87.10000 +0.60	87.55	87.00	87.00	618
02 Oct 25	86.50000 +1.75	86.50	86.00	86.05	272
01 Oct 25	84.75000 +0.00	85.20	83.15	83.15	3,690
30 Sep 25	84.75000 +0.00	84.75	84.75	84.75	137
29 Sep 25	84.75000 +0.15	85.55	84.35	85.20	2,359
26 Sep 25	84.60000 +0.85	84.80	83.25	84.15	119
25 Sep 25	83.75000 +0.20	83.75	82.95	82.95	510
24 Sep 25	83.55000 +0.70	83.80	83.30	83.30	280
23 Sep 25	82.85000 -1.00	83.25	82.60	82.65	587
22 Sep 25	83.85000 +0.00	83.85	83.85	83.85	3,020
19 Sep 25	83.85000 -0.60	84.05	83.25	83.95	580
18 Sep 25	84.45000 +2.15	84.45	82.90	82.90	2,286
17 Sep 25	82.30000 +1.10	82.30	81.75	81.75	704
16 Sep 25	81.20000 -1.30	81.85	80.90	81.85	1,803
15 Sep 25	82.50000 -0.05	82.90	82.20	82.90	1,000
12 Sep 25	82.55000 -0.30	82.90	81.80	82.90	1,579
11 Sep 25	82.85000 -0.85	83.60	82.25	83.60	3,862
10 Sep 25	83.70000 +0.15	84.35	83.45	84.05	819
09 Sep 25	83.55000 +2.25	84.65	83.00	83.15	2,820
08 Sep 25	81.30000 +0.00	81.30	81.30	81.30	1,301
05 Sep 25	81.30000 -1.55	83.15	81.20	83.15	436
04 Sep 25	82.85000 +1.25	83.10	81.95	81.95	2,068
03 Sep 25	81.60000 +0.00	81.95	81.45	81.45	185
02 Sep 25	81.60000 -0.10	81.65	81.25	81.55	342
01 Sep 25	81.70000 +0.40	82.25	81.40	82.00	372
29 Aug 25	81.30000 -0.85	81.85	81.15	81.25	895
28 Aug 25	82.15000 +1.00	82.40	81.20	81.90	1,314
27 Aug 25	81.15000 -2.50	82.90	80.80	82.90	6,701
26 Aug 25	83.65000 -1.35	84.05	83.05	84.00	2,153
25 Aug 25	85.00000 +0.85	85.70	84.85	84.90	909
22 Aug 25	84.15000 -3.30	85.95	83.60	85.95	971
21 Aug 25	87.45000 +0.20	87.45	85.60	87.15	737
20 Aug 25	87.25000 -0.80	87.75	86.85	87.50	522
19 Aug 25	88.05000 +1.60	88.05	86.60	86.75	904
18 Aug 25	86.45000 -1.55	87.30	85.65	86.75	973
15 Aug 25	88.00000 +2.25	88.00	86.40	86.40	2,873
14 Aug 25	85.75000 +0.00	85.75	85.75	85.75	508
13 Aug 25	85.75000 +0.25	86.50	85.75	86.10	2,409
12 Aug 25	85.50000 +0.00	85.50	85.50	85.50	222
11 Aug 25	85.50000 +0.25	86.00	85.15	85.90	2,230
08 Aug 25	85.25000 +1.65	86.05	84.65	84.75	2,052
07 Aug 25	83.60000 +0.00	83.60	83.60	83.60	2,480
06 Aug 25	83.60000 +1.60	83.60	82.45	82.65	1,563
05 Aug 25	82.00000 +0.50	82.10	81.00	81.85	1,575
04 Aug 25	81.50000 +2.40	81.80	79.90	79.90	702
01 Aug 25	79.10000 -1.65	82.35	78.80	81.90	2,409
31 Jul 25	80.75000 +1.55	80.75	79.65	79.75	3,233
30 Jul 25	79.20000 +0.60	79.30	78.55	78.55	438
29 Jul 25	78.60000 +0.45	79.20	77.65	78.45	407
28 Jul 25	78.15000 +0.55	79.45	78.15	78.65	1,201
25 Jul 25	77.60000 -0.35	78.50	77.60	78.20	270
24 Jul 25	77.95000 +2.45	78.40	76.50	76.50	1,382
23 Jul 25	75.50000 +0.00	75.50	75.50	75.50	561
22 Jul 25	75.50000 -0.80	76.05	74.65	76.05	459
21 Jul 25	76.30000 -0.15	76.30	75.45	75.95	855
18 Jul 25	76.45000 +0.25	76.45	75.75	76.05	1,045
17 Jul 25	76.20000 +1.90	76.20	74.40	74.60	190
16 Jul 25	74.30000 +0.00	74.30	74.30	74.30	1,542
15 Jul 25	74.30000 +0.55	74.50	73.75	74.20	990
14 Jul 25	73.75000 -0.90	74.15	72.95	72.95	829
11 Jul 25	74.65000 +0.00	74.65	74.65	74.65	681
10 Jul 25	74.65000 -0.30	75.25	74.50	74.55	1,047
09 Jul 25	74.95000 +2.40	74.95	72.50	72.50	2,582
08 Jul 25	72.55000 +0.75	72.55	72.25	72.30	1,403
07 Jul 25	71.80000 +0.85	72.00	71.05	71.15	992
04 Jul 25	70.95000 -0.25	71.70	70.90	71.35	366
03 Jul 25	71.20000 +0.05	72.00	71.20	71.35	511
02 Jul 25	71.15000 -0.15	72.20	71.15	72.20	463
01 Jul 25	71.30000 +0.00	71.30	71.30	71.30	514
30 Jun 25	71.30000 +0.00	71.30	71.30	71.30	486
27 Jun 25	71.30000 +0.85	72.15	70.90	71.00	361
26 Jun 25	70.45000 -0.90	72.30	70.45	71.75	384
25 Jun 25	71.35000 -0.55	72.40	71.30	72.15	229
24 Jun 25	71.90000 +2.55	72.30	71.60	71.85	1,052
23 Jun 25	69.35000 -0.65	71.00	69.35	70.00	831
20 Jun 25	70.00000 +0.20	71.65	70.00	70.60	1,329
19 Jun 25	69.80000 -1.30	71.10	69.80	70.65	771
18 Jun 25	71.10000 -1.30	72.00	71.10	72.00	352
17 Jun 25	72.40000 -0.05	72.80	71.90	72.70	1,152
16 Jun 25	72.45000 +1.30	72.75	71.05	71.05	1,089
13 Jun 25	71.15000 -1.15	71.15	70.40	70.70	553
12 Jun 25	72.30000 -0.20	72.50	71.20	71.55	654
11 Jun 25	72.50000 +1.30	72.60	71.70	71.70	775
10 Jun 25	71.20000 -1.65	73.35	71.20	73.35	1,628
09 Jun 25	72.85000 +0.00	72.85	72.85	72.85	596
06 Jun 25	72.85000 +2.55	73.20	71.05	71.95	4,444
05 Jun 25	70.30000 +0.00	70.30	70.30	70.30	733
04 Jun 25	70.30000 +0.10	71.05	70.15	71.05	1,265
03 Jun 25	70.20000 +0.10	70.90	69.75	70.90	2,055
02 Jun 25	70.10000 -0.55	70.55	69.95	70.25	829
30 May 25	70.65000 +0.30	71.00	70.55	70.85	2,490
29 May 25	70.35000 +0.05	71.50	70.35	71.30	2,517
28 May 25	70.30000 +0.05	71.45	70.30	71.45	4,391
27 May 25	70.25000 +0.95	71.20	69.75	69.80	4,660
26 May 25	69.30000 -0.95	69.70	69.30	69.55	935
23 May 25	70.25000 -1.05	72.60	68.30	70.85	3,132
22 May 25	71.30000 -1.25	71.80	70.45	71.45	1,749
21 May 25	72.55000 +0.40	72.60	72.25	72.25	465
20 May 25	72.15000 -0.25	72.65	71.75	72.05	968
19 May 25	72.40000 +0.35	72.40	71.25	71.75	1,816
16 May 25	72.05000 +0.50	72.15	71.35	71.95	5,341
15 May 25	71.55000 -0.95	72.50	71.15	72.35	2,985
14 May 25	72.50000 +1.10	72.60	71.10	71.50	4,763
13 May 25	71.40000 -1.45	72.30	71.25	72.30	3,325
12 May 25	72.85000 +2.85	72.85	70.20	70.20	2,748
09 May 25	70.00000 -0.10	70.15	69.55	69.85	2,552
08 May 25	70.10000 +2.15	70.10	68.20	68.20	8,459
07 May 25	67.95000 +2.75	68.05	65.75	65.75	8,046
06 May 25	65.20000 +1.50	65.65	63.60	65.25	7,124
05 May 25	63.70000 +4.40	64.10	61.80	61.80	21,346
02 May 25	59.30000 -0.30	60.75	59.00	60.70	4,913
30 Apr 25	59.60000 -2.05	60.90	58.50	60.90	13,044
29 Apr 25	61.65000 +0.30	62.40	60.95	61.65	2,978
28 Apr 25	61.35000 -1.60	63.90	60.70	63.65	9,546
25 Apr 25	62.95000 +0.95	63.05	62.55	62.55	3,334
24 Apr 25	62.00000 -0.75	63.05	62.00	62.85	940
23 Apr 25	62.75000 +1.25	63.80	62.05	62.05	4,023
22 Apr 25	61.50000 -0.40	61.75	60.95	61.15	2,485
17 Apr 25	61.90000 -0.15	63.00	61.30	62.40	2,392
16 Apr 25	62.05000 -0.35	62.55	61.25	62.35	1,751
15 Apr 25	62.40000 +1.70	62.90	61.25	61.60	13,231
14 Apr 25	60.70000 +2.65	61.00	59.55	59.80	3,394
11 Apr 25	58.05000 -0.20	58.85	57.35	58.65	2,967
10 Apr 25	58.25000 +3.00	61.60	58.00	61.40	2,413
09 Apr 25	55.25000 -1.45	55.75	54.50	55.35	4,767
08 Apr 25	56.70000 +1.70	59.25	56.20	56.50	13,709
07 Apr 25	55.00000 -2.02	56.35	52.45	56.35	9,319
04 Apr 25	57.02000 -5.24	60.40	55.30	60.40	17,288
03 Apr 25	62.26000 -1.96	63.10	61.98	62.38	2,060
02 Apr 25	64.22000 -0.90	64.90	63.80	64.88	520
01 Apr 25	65.12000 +1.36	65.12	63.74	64.60	1,102
31 Mar 25	63.76000 -1.60	64.90	63.18	64.76	2,787
28 Mar 25	65.36000 -2.30	66.98	65.36	66.98	1,640
27 Mar 25	67.66000 +0.10	67.96	66.30	66.82	774
26 Mar 25	67.56000 +0.52	68.10	66.98	67.74	2,450
25 Mar 25	67.04000 -1.90	68.98	66.86	68.98	2,915
24 Mar 25	68.94000 +1.50	68.94	67.92	67.98	669
21 Mar 25	67.44000 +0.26	67.52	66.48	67.10	2,873
20 Mar 25	67.18000 -0.24	67.48	66.10	67.30	1,100
19 Mar 25	67.42000 +0.02	67.52	66.96	67.08	1,279
18 Mar 25	67.40000 -0.48	67.86	66.90	67.60	2,323
17 Mar 25	67.88000 +0.36	68.30	67.56	68.10	2,304
14 Mar 25	67.52000 +2.56	68.32	65.94	65.94	15,288
13 Mar 25	64.96000 +0.00	65.34	64.38	64.76	1,601
12 Mar 25	64.96000 +1.04	65.46	64.34	64.92	1,839
11 Mar 25	63.92000 -1.36	64.80	63.28	64.80	1,938
10 Mar 25	65.28000 -2.46	66.98	64.20	66.98	5,535
07 Mar 25	67.74000 +0.16	68.12	66.74	67.12	587
06 Mar 25	67.58000 +1.94	68.10	66.02	66.60	3,108
05 Mar 25	65.64000 +3.66	66.38	64.32	64.40	2,802
04 Mar 25	61.98000 -3.34	64.24	61.70	64.18	7,909
03 Mar 25	65.32000 +0.98	67.44	64.26	65.54	2,180
28 Feb 25	64.34000 -4.62	66.78	64.10	65.66	5,636
27 Feb 25	68.96000 -0.58	69.66	68.54	69.14	4,540
26 Feb 25	69.54000 +1.68	69.64	67.96	67.96	2,445
25 Feb 25	67.86000 +0.78	68.36	66.76	66.92	935
24 Feb 25	67.08000 +1.04	67.08	66.22	66.48	1,842
21 Feb 25	66.04000 +0.50	66.40	65.62	65.64	2,654
20 Feb 25	65.54000 -1.86	66.96	65.54	66.96	758
19 Feb 25	67.40000 -2.68	69.74	67.40	69.74	9,656
18 Feb 25	70.08000 +2.20	70.26	67.50	67.50	3,222
17 Feb 25	67.88000 +1.28	67.88	67.00	67.00	2,894
14 Feb 25	66.60000 +0.34	66.60	65.58	66.44	4,014
13 Feb 25	66.26000 +2.06	66.26	64.80	64.88	2,523
12 Feb 25	64.20000 +0.92	64.34	63.22	63.34	1,293
11 Feb 25	63.28000 +1.08	63.28	61.56	61.56	308
10 Feb 25	62.20000 +0.74	62.20	61.08	61.66	667
07 Feb 25	61.46000 -1.74	62.66	61.22	62.66	746
06 Feb 25	63.20000 +4.52	63.20	59.90	59.90	933
05 Feb 25	58.68000 -0.84	59.52	58.68	59.52	1,819
04 Feb 25	59.52000 +0.86	59.52	58.78	59.06	1,034
03 Feb 25	58.66000 -0.94	58.88	57.90	58.88	2,996
31 Jan 25	59.60000 -0.94	60.66	59.40	60.54	2,116
30 Jan 25	60.54000 -0.64	61.18	60.46	61.14	3,366
29 Jan 25	61.18000 +0.38	61.18	60.42	60.80	2,109
28 Jan 25	60.80000 -1.50	62.10	60.80	62.08	4,458
27 Jan 25	62.30000 -0.58	62.30	61.48	62.18	1,930
24 Jan 25	62.88000 +0.38	62.98	61.90	62.22	1,323
23 Jan 25	62.50000 +0.92	62.50	61.56	61.70	1,540
22 Jan 25	61.58000 -0.04	62.02	61.58	61.64	399
21 Jan 25	61.62000 -0.08	61.64	61.22	61.64	363
20 Jan 25	61.70000 +1.04	61.70	60.96	60.96	430
17 Jan 25	60.66000 +0.64	60.92	60.32	60.32	211
16 Jan 25	60.02000 -0.96	60.66	59.70	60.46	2,691
15 Jan 25	60.98000 +0.26	61.08	60.68	60.84	218
14 Jan 25	60.72000 +0.54	60.90	60.18	60.58	341
13 Jan 25	60.18000 -0.06	60.56	59.48	60.56	3,072
10 Jan 25	60.24000 +0.26	60.86	59.54	59.58	4,304
09 Jan 25	59.98000 +1.42	59.98	58.40	58.40	1,780
08 Jan 25	58.56000 +0.36	58.56	58.08	58.28	362
07 Jan 25	58.20000 -0.40	58.50	57.98	58.50	3,115
06 Jan 25	58.60000 +0.24	58.60	57.90	58.36	959
03 Jan 25	58.36000 -0.18	58.40	57.98	58.24	305
02 Jan 25	58.54000 -0.76	59.34	57.30	59.34	1,974
30 Dec 24	59.30000 +0.22	59.30	59.26	59.30	653
27 Dec 24	59.08000 -0.40	59.36	58.84	59.36	1,988
23 Dec 24	59.48000 +0.70	59.48	58.88	58.88	1,919
20 Dec 24	58.78000 -0.52	58.78	57.66	58.74	7,233
19 Dec 24	59.30000 +0.00	59.30	58.00	58.00	1,827
18 Dec 24	59.30000 +0.80	59.30	58.50	58.50	2,487
17 Dec 24	58.50000 -0.64	59.02	58.20	59.02	1,917
16 Dec 24	59.14000 -0.10	59.28	58.70	58.84	2,452
13 Dec 24	59.24000 +1.32	59.24	57.66	57.66	2,777
12 Dec 24	57.92000 +1.78	57.92	56.50	56.50	2,785
11 Dec 24	56.14000 +0.52	56.14	55.58	55.58	1,002
10 Dec 24	55.62000 +0.70	55.62	54.66	54.76	3,266
09 Dec 24	54.92000 +0.28	54.92	54.44	54.72	559
06 Dec 24	54.64000 +0.72	54.64	54.30	54.58	1,374
05 Dec 24	53.92000 +0.66	54.10	53.64	53.84	1,605
04 Dec 24	53.26000 +0.12	53.26	52.96	53.22	219
03 Dec 24	53.14000 +0.72	53.24	52.88	52.88	270
02 Dec 24	52.42000 +0.24	52.42	51.64	51.64	1,741
29 Nov 24	52.18000 +0.78	52.18	51.30	51.50	504
28 Nov 24	51.40000 +0.24	51.66	51.30	51.36	1,568
27 Nov 24	51.16000 -0.38	51.32	51.00	51.32	1,043
26 Nov 24	51.54000 +0.16	51.98	51.00	51.20	2,615
25 Nov 24	51.38000 -0.58	51.96	51.38	51.96	46
22 Nov 24	51.96000 -0.02	51.98	51.28	51.52	2,495
21 Nov 24	51.98000 +0.22	52.00	51.50	51.68	1,807
20 Nov 24	51.76000 -0.40	52.72	51.76	52.60	1,846
19 Nov 24	52.16000 -1.28	52.16	51.76	52.04	2,188
18 Nov 24	53.44000 +0.44	53.44	52.88	52.88	76
15 Nov 24	53.00000 +0.32	53.06	52.90	52.98	1,101
14 Nov 24	52.68000 +0.76	52.76	51.98	52.02	2,111
13 Nov 24	51.92000 -0.68	52.54	51.86	52.46	1,773
12 Nov 24	52.60000 -0.56	53.00	52.44	52.90	802
11 Nov 24	53.16000 -0.14	53.52	53.16	53.50	602
08 Nov 24	53.30000 -0.16	53.40	53.00	53.40	25
07 Nov 24	53.46000 -0.18	53.68	53.06	53.06	229
06 Nov 24	53.64000 +0.56	53.96	53.40	53.96	1,177
05 Nov 24	53.08000 +0.76	53.08	52.26	52.26	1,007
04 Nov 24	52.32000 +0.92	52.32	51.60	51.70	1,758
31 Oct 24	51.40000 +2.85	51.40	50.72	51.38	1,976
30 Oct 24	48.55000 -0.97	48.80	48.55	48.80	970
29 Oct 24	49.52000 +0.46	50.06	49.52	49.81	4,265
28 Oct 24	49.06000 +0.13	49.09	48.84	49.07	560
25 Oct 24	48.93000 -0.10	48.93	48.84	48.84	10
24 Oct 24	49.03000 -0.44	49.26	48.89	49.26	9
23 Oct 24	49.47000 +0.13	49.47	49.46	49.46	413
22 Oct 24	49.34000 -0.66	49.79	49.32	49.76	179
21 Oct 24	50.00000 -0.28	50.00	49.70	49.95	1,200
18 Oct 24	50.28000 +0.14	50.54	49.61	49.61	356
17 Oct 24	50.14000 -0.20	50.60	49.87	50.48	2,011
16 Oct 24	50.34000 +0.68	50.34	49.58	49.58	325
15 Oct 24	49.66000 +0.08	49.66	49.40	49.41	298
14 Oct 24	49.58000 +0.28	49.60	49.23	49.23	397
11 Oct 24	49.30000 +0.35	49.34	49.30	49.34	51
10 Oct 24	48.95000 -0.20	49.02	48.95	49.02	200
09 Oct 24	49.15000 +0.28	49.15	48.28	48.31	608
07 Oct 24	48.87000 +0.38	48.87	48.43	48.43	368
04 Oct 24	48.49000 -0.13	48.60	48.44	48.60	337
03 Oct 24	48.62000 +0.18	48.62	48.30	48.30	149
02 Oct 24	48.44000 -0.20	48.74	48.44	48.74	2,139
01 Oct 24	48.64000 -0.49	49.17	48.64	49.17	41
30 Sep 24	49.13000 +0.10	49.19	48.97	49.19	507
27 Sep 24	49.03000 +0.08	49.09	48.56	48.95	347
26 Sep 24	48.95000 +0.82	49.00	48.78	48.78	99
25 Sep 24	48.13000 +0.19	48.18	47.36	47.36	2,354
24 Sep 24	47.94000 -0.01	47.94	47.50	47.79	1,238
23 Sep 24	47.95000 -0.38	48.39	47.80	48.39	63
20 Sep 24	48.33000 -0.74	48.71	48.33	48.60	210
19 Sep 24	49.07000 +1.26	49.07	48.50	48.50	268
18 Sep 24	47.81000 +0.21	47.81	47.80	47.80	31
17 Sep 24	47.60000 -0.05	48.02	47.60	48.01	794
16 Sep 24	47.65000 -0.45	47.82	47.55	47.82	471
13 Sep 24	48.10000 +0.34	48.10	47.76	47.76	18
12 Sep 24	47.76000 +0.70	47.76	47.48	47.48	52
11 Sep 24	47.06000 -0.42	47.39	46.84	47.22	3,052
10 Sep 24	47.48000 -0.96	48.38	47.46	48.36	197
09 Sep 24	48.44000 +0.61	48.44	48.16	48.26	414
06 Sep 24	47.83000 -0.76	47.83	47.83	47.83	673
05 Sep 24	48.59000 +0.21	48.68	48.28	48.68	218
04 Sep 24	48.38000 -0.15	48.48	48.18	48.22	417
03 Sep 24	48.53000 -1.20	49.74	48.40	49.74	2,676
02 Sep 24	49.73000 +0.31	50.18	49.10	49.53	3,125
30 Aug 24	49.42000 +0.41	49.52	49.01	49.01	1,756
29 Aug 24	49.01000 +0.19	49.42	48.94	48.99	930
28 Aug 24	48.82000 -0.03	48.82	48.56	48.73	1,077
27 Aug 24	48.85000 +0.18	48.99	48.60	48.70	355
26 Aug 24	48.67000 +0.44	48.67	48.50	48.50	84
23 Aug 24	48.23000 +0.38	48.23	48.02	48.18	596
22 Aug 24	47.85000 +0.15	47.92	47.72	47.72	3,135
21 Aug 24	47.70000 +0.07	47.82	47.39	47.40	1,758
20 Aug 24	47.63000 -0.02	48.04	47.63	48.04	350
19 Aug 24	47.65000 +0.37	47.80	47.31	47.31	389
16 Aug 24	47.28000 -0.48	47.60	47.14	47.43	283
15 Aug 24	47.76000 +0.76	47.76	47.50	47.50	123
14 Aug 24	47.00000 +0.92	47.00	46.12	46.12	31
13 Aug 24	46.08000 -0.05	46.13	46.08	46.13	154
12 Aug 24	46.13000 +0.49	46.16	45.90	46.16	415
09 Aug 24	45.64000 +0.20	45.84	45.64	45.84	336
08 Aug 24	45.44000 -0.39	45.44	45.40	45.40	30
07 Aug 24	45.83000 +1.53	46.08	44.76	44.78	136
06 Aug 24	44.30000 +0.34	44.70	44.30	44.32	1,026
05 Aug 24	43.96000 -0.78	43.96	42.59	42.67	3,020
02 Aug 24	44.74000 -1.67	47.53	44.72	46.78	4,864
01 Aug 24	46.41000 -1.71	47.45	46.41	47.45	472
31 Jul 24	48.12000 -0.12	48.17	47.95	48.17	84
30 Jul 24	48.24000 +0.54	48.46	47.98	47.98	2,135
29 Jul 24	47.70000 +0.21	47.85	47.70	47.85	146
25 Jul 24	47.49000 +0.56	47.50	46.92	46.92	976
24 Jul 24	46.93000 -0.11	47.02	46.92	47.02	631
23 Jul 24	47.04000 +0.45	47.37	47.01	47.01	50
22 Jul 24	46.59000 +0.31	46.82	46.59	46.82	231
19 Jul 24	46.28000 +0.32	46.66	46.28	46.49	356
18 Jul 24	45.96000 -0.56	47.00	45.96	46.77	522
17 Jul 24	46.52000 -0.58	47.01	46.52	47.00	1,132
16 Jul 24	47.10000 +0.68	47.10	47.00	47.00	100
15 Jul 24	46.42000 -0.10	46.77	46.22	46.22	649
12 Jul 24	46.52000 +0.05	46.52	46.43	46.43	300
11 Jul 24	46.47000 +1.06	46.47	46.00	46.05	82
09 Jul 24	45.41000 -0.99	45.48	45.41	45.48	22
08 Jul 24	46.40000 +0.14	46.40	46.40	46.40	25
05 Jul 24	46.26000 -0.18	46.34	46.26	46.34	882
04 Jul 24	46.44000 +0.04	46.44	46.24	46.24	41
03 Jul 24	46.40000 +1.19	46.40	45.50	45.50	1,784
02 Jul 24	45.21000 -0.09	45.22	44.89	44.89	200
01 Jul 24	45.30000 +1.02	45.30	44.95	45.00	5,419
28 Jun 24	44.28000 -0.16	44.34	43.92	44.18	389
27 Jun 24	44.44000 +0.52	44.44	43.95	44.11	310
26 Jun 24	43.92000 -0.04	43.95	43.92	43.95	11
25 Jun 24	43.96000 -0.06	44.02	43.96	44.02	10
24 Jun 24	44.02000 +0.67	44.02	43.84	43.84	1,169
21 Jun 24	43.35000 -0.99	43.45	43.35	43.45	41
20 Jun 24	44.34000 +0.65	44.34	43.82	43.82	100
19 Jun 24	43.69000 +0.30	43.69	43.38	43.38	552
18 Jun 24	43.39000 +0.21	43.39	43.37	43.38	595
17 Jun 24	43.18000 +1.14	43.20	42.61	42.62	622
14 Jun 24	42.04000 -1.73	42.92	42.04	42.83	442
13 Jun 24	43.77000 -1.14	44.70	43.41	44.70	387
12 Jun 24	44.91000 +0.98	44.91	44.35	44.35	168
11 Jun 24	43.93000 -0.69	44.51	43.93	44.51	300
10 Jun 24	44.62000 -0.45	44.62	44.44	44.51	1,849
07 Jun 24	45.07000 -0.10	45.30	44.94	45.01	195
06 Jun 24	45.17000 +0.69	45.52	44.50	44.63	453
05 Jun 24	44.48000 -0.53	44.80	44.44	44.44	418
04 Jun 24	45.01000 +0.32	45.01	44.80	44.80	18
03 Jun 24	44.69000 -0.40	45.90	44.69	45.47	910
31 May 24	45.09000 +0.56	45.11	44.67	44.67	703
30 May 24	44.53000 +0.07	44.66	44.53	44.66	65
29 May 24	44.46000 -0.57	45.00	44.46	44.90	329
28 May 24	45.03000 +0.31	45.03	44.39	44.40	2,393
27 May 24	44.72000 -2.40	44.91	44.40	44.84	2,435
24 May 24	47.12000 +0.12	47.20	46.21	46.60	1,788
23 May 24	47.00000 -0.09	47.38	47.00	47.36	3,442
22 May 24	47.09000 -0.35	47.12	47.09	47.12	22
21 May 24	47.44000 +0.22	47.70	47.40	47.60	552
20 May 24	47.22000 -0.56	47.64	47.22	47.55	514
17 May 24	47.78000 +1.54	47.78	46.34	46.40	4,907
16 May 24	46.24000 +0.11	46.24	46.02	46.16	1,091
15 May 24	46.13000 +0.38	46.13	46.00	46.00	2,581
13 May 24	45.75000 +0.26	45.89	45.70	45.83	810
10 May 24	45.49000 +0.18	45.71	45.49	45.71	1,140
08 May 24	45.31000 -0.56	45.66	45.31	45.66	164
07 May 24	45.87000 +0.94	45.87	45.17	45.30	2,075
06 May 24	44.93000 +0.41	44.96	44.80	44.80	129
03 May 24	44.52000 -0.13	45.26	44.52	45.26	1,852
02 May 24	44.65000 +0.47	45.18	44.40	44.67	2,309
30 Apr 24	44.18000 +0.02	44.40	43.48	44.40	3,104
29 Apr 24	44.16000 -0.04	44.17	43.93	44.17	1,405
26 Apr 24	44.20000 -0.49	44.51	44.04	44.48	1,561
25 Apr 24	44.69000 -0.01	44.69	44.22	44.41	1,956
24 Apr 24	44.70000 +0.20	44.70	44.27	44.27	533
23 Apr 24	44.50000 +0.87	44.50	43.75	43.75	1,318
22 Apr 24	43.63000 +0.86	43.63	43.26	43.29	239
19 Apr 24	42.77000 +0.04	42.98	42.28	42.28	1,428
18 Apr 24	42.73000 +0.74	42.73	42.18	42.18	1,693
17 Apr 24	41.99000 +0.71	42.06	41.92	41.92	98
16 Apr 24	41.28000 -0.54	41.44	41.23	41.44	2,044
15 Apr 24	41.82000 -0.63	42.37	41.82	42.37	1,086
11 Apr 24	42.45000 -0.65	42.54	42.45	42.54	40
10 Apr 24	43.10000 +0.50	43.12	42.98	42.98	634
09 Apr 24	42.60000 -0.08	42.72	42.60	42.72	20
08 Apr 24	42.68000 +0.90	42.68	42.19	42.19	780
05 Apr 24	41.78000 -0.20	42.06	41.13	41.85	5,982
04 Apr 24	41.98000 +0.11	42.40	41.98	42.00	1,688
03 Apr 24	41.87000 +0.27	41.87	41.49	41.49	604
02 Apr 24	41.60000 +0.36	41.87	41.39	41.39	2,504
28 Mar 24	41.24000 +0.35	41.24	41.03	41.03	724
27 Mar 24	40.89000 +0.90	40.89	40.78	40.78	274
26 Mar 24	39.99000 +0.11	40.26	39.96	40.00	1,043
25 Mar 24	39.88000 -0.24	40.10	39.88	40.07	260
22 Mar 24	40.12000 -0.27	40.24	40.12	40.12	69
21 Mar 24	40.39000 +1.05	40.39	39.65	39.65	888
20 Mar 24	39.34000 -0.16	39.50	39.22	39.50	3,222
19 Mar 24	39.50000 +0.72	39.50	39.01	39.01	2,730
18 Mar 24	38.78000 -0.05	39.10	38.49	38.65	907
15 Mar 24	38.83000 +1.03	38.95	37.82	37.82	1,595
14 Mar 24	37.80000 +0.24	37.92	37.52	37.92	212
13 Mar 24	37.56000 -0.02	37.90	37.56	37.88	1,020
12 Mar 24	37.58000 -0.04	37.58	37.40	37.42	1,005
11 Mar 24	37.62000 -0.03	37.64	37.42	37.64	98
08 Mar 24	37.65000 -0.01	37.74	37.63	37.74	3,086
07 Mar 24	37.66000 -0.14	37.66	37.47	37.62	355
06 Mar 24	37.80000 +0.62	37.80	37.48	37.50	90
04 Mar 24	37.18000 -0.16	37.20	36.80	37.19	1,367
01 Mar 24	37.34000 +0.18	37.46	37.10	37.46	3,184
29 Feb 24	37.16000 -1.65	37.81	36.70	37.71	6,572
28 Feb 24	38.81000 -0.33	39.06	38.58	38.94	6,461
27 Feb 24	39.14000 +0.11	39.14	38.79	38.79	89
26 Feb 24	39.03000 -0.36	39.26	38.85	39.16	2,421
23 Feb 24	39.39000 -0.41	39.63	39.34	39.60	50
22 Feb 24	39.80000 +0.57	39.91	39.64	39.64	444
21 Feb 24	39.23000 +0.22	39.31	39.23	39.31	16
20 Feb 24	39.01000 +0.00	39.05	38.91	39.05	822
19 Feb 24	39.01000 -0.41	39.10	38.98	39.10	51
16 Feb 24	39.42000 +0.47	39.50	39.21	39.21	80
15 Feb 24	38.95000 -0.54	38.95	38.91	38.91	775
14 Feb 24	39.49000 -0.41	40.02	39.49	39.97	395
13 Feb 24	39.90000 +0.49	40.10	39.84	39.88	1,367
12 Feb 24	39.41000 -0.05	39.41	39.05	39.05	1,035
09 Feb 24	39.46000 +0.64	39.46	38.90	38.90	920
08 Feb 24	38.82000 -0.23	39.01	38.67	39.01	1,219
07 Feb 24	39.05000 -0.62	39.40	38.94	39.29	2,584
06 Feb 24	39.67000 -0.35	40.19	39.62	39.71	1,655
05 Feb 24	40.02000 -0.03	40.43	40.02	40.43	775
02 Feb 24	40.05000 -0.01	40.31	39.87	39.87	792
01 Feb 24	40.06000 +0.09	40.52	40.06	40.12	2,654
31 Jan 24	39.97000 -0.21	40.35	39.97	40.29	788
30 Jan 24	40.18000 +0.08	40.26	40.10	40.10	405
29 Jan 24	40.10000 +0.22	40.36	40.10	40.36	2,240
26 Jan 24	39.88000 -0.12	40.09	39.55	39.83	5,115
25 Jan 24	40.00000 +0.05	40.00	39.62	39.62	629
24 Jan 24	39.95000 +0.55	39.95	39.40	39.40	1,430
23 Jan 24	39.40000 -0.03	39.40	39.01	39.29	1,163
22 Jan 24	39.43000 +0.29	39.43	39.11	39.11	3,090
19 Jan 24	39.14000 +0.78	39.14	38.73	38.73	82
18 Jan 24	38.36000 +0.06	38.53	38.36	38.53	804
17 Jan 24	38.30000 -0.72	38.46	38.30	38.35	1,147
16 Jan 24	39.02000 -0.44	39.02	38.58	38.58	3,431
15 Jan 24	39.46000 +0.34	39.46	38.76	38.76	9
12 Jan 24	39.12000 +0.33	39.12	38.67	38.94	530
11 Jan 24	38.79000 +0.18	38.79	38.33	38.44	1,149
10 Jan 24	38.61000 +0.19	38.61	38.03	38.19	1,524
09 Jan 24	38.42000 +0.29	38.42	37.75	38.13	1,198
08 Jan 24	38.13000 +0.31	38.13	37.84	37.89	2,922
05 Jan 24	37.82000 +0.53	37.82	37.29	37.29	452
04 Jan 24	37.29000 +0.47	37.50	36.76	36.76	936
03 Jan 24	36.82000 +0.04	36.82	36.62	36.62	1,529
02 Jan 24	36.78000 +0.15	36.81	36.73	36.75	459
29 Dec 23	36.63000 -0.16	36.63	36.53	36.54	31
28 Dec 23	36.79000 +0.15	36.79	36.47	36.51	435
27 Dec 23	36.64000 +0.66	36.79	36.42	36.42	152
22 Dec 23	35.98000 -0.47	36.36	35.98	36.36	740
21 Dec 23	36.45000 +0.24	36.45	35.98	35.98	2,062
20 Dec 23	36.21000 +0.41	36.21	35.94	36.16	907
18 Dec 23	35.80000 -0.22	35.95	35.79	35.83	133
15 Dec 23	36.02000 +0.48	36.02	35.52	35.90	2,893
14 Dec 23	35.54000 -1.35	36.90	35.54	36.86	7,131
13 Dec 23	36.89000 -0.06	37.13	36.89	37.07	1,374
12 Dec 23	36.95000 +0.11	37.07	36.92	36.96	9,505
11 Dec 23	36.84000 -0.02	36.99	36.75	36.86	971
08 Dec 23	36.86000 +0.47	36.94	36.36	36.36	581
07 Dec 23	36.39000 -0.49	36.56	36.32	36.56	3,768
06 Dec 23	36.88000 +0.14	37.10	36.88	36.90	1,358
05 Dec 23	36.74000 -0.66	36.90	36.74	36.75	1,261
04 Dec 23	37.40000 +0.06	37.40	36.85	37.26	4,003
01 Dec 23	37.34000 +0.59	37.34	36.98	36.98	1,539
30 Nov 23	36.75000 +0.09	37.11	36.75	37.00	1,760
29 Nov 23	36.66000 +0.66	36.77	35.90	35.90	959
28 Nov 23	36.00000 +0.26	36.00	35.72	35.72	2,198
27 Nov 23	35.74000 -0.17	35.92	35.70	35.72	481
24 Nov 23	35.91000 +0.08	36.03	35.91	36.03	518
23 Nov 23	35.83000 -0.19	35.91	35.83	35.88	2,000
22 Nov 23	36.02000 +0.10	36.13	35.85	35.85	1,597
21 Nov 23	35.92000 +0.39	35.99	35.46	35.46	644
20 Nov 23	35.53000 -0.30	35.90	35.53	35.90	2,164
17 Nov 23	35.83000 +0.13	35.92	35.83	35.83	157
16 Nov 23	35.70000 +0.33	35.70	35.35	35.35	4,843
15 Nov 23	35.37000 +0.45	35.43	35.16	35.16	133
14 Nov 23	34.92000 +0.53	35.00	34.50	34.50	2,304
13 Nov 23	34.39000 +0.71	34.39	34.30	34.30	81
10 Nov 23	33.68000 -0.23	33.81	33.68	33.70	1,134
09 Nov 23	33.91000 -0.16	34.00	33.74	33.98	264
08 Nov 23	34.07000 -0.15	34.15	33.92	34.02	1,825
07 Nov 23	34.22000 +0.12	34.22	34.10	34.10	1,503
06 Nov 23	34.10000 -0.23	34.47	34.10	34.47	665
03 Nov 23	34.33000 +0.36	34.59	34.29	34.34	5,942
02 Nov 23	33.97000 +0.30	33.97	33.66	33.66	90
01 Nov 23	33.67000 -0.11	33.97	33.58	33.97	4,319
31 Oct 23	33.78000 -0.27	34.07	33.78	33.95	841
30 Oct 23	34.05000 +1.22	34.05	33.02	33.02	9,902
27 Oct 23	32.83000 +0.48	33.00	32.48	32.83	2,836
26 Oct 23	32.35000 -0.47	32.51	32.15	32.51	3,432
25 Oct 23	32.82000 +0.49	32.92	32.69	32.69	834
24 Oct 23	32.33000 -0.04	32.64	32.33	32.64	200
23 Oct 23	32.37000 +0.05	32.37	32.32	32.32	153
20 Oct 23	32.32000 -0.21	32.43	32.10	32.10	2,648
19 Oct 23	32.53000 -0.68	32.62	32.53	32.60	814
18 Oct 23	33.21000 +0.06	33.21	33.06	33.06	1,649
17 Oct 23	33.15000 -0.08	33.15	33.07	33.12	220
16 Oct 23	33.23000 +0.60	33.23	32.92	32.92	1,179
13 Oct 23	32.63000 -0.27	32.91	32.57	32.91	866
12 Oct 23	32.90000 -0.38	32.96	32.90	32.96	643
11 Oct 23	33.28000 +0.55	33.31	32.81	32.81	1,438
10 Oct 23	32.73000 +0.39	32.73	32.52	32.58	1,125
09 Oct 23	32.34000 -0.54	32.53	32.34	32.47	1,675
06 Oct 23	32.88000 +0.54	32.88	32.59	32.69	800
05 Oct 23	32.34000 -0.05	32.38	32.28	32.30	533
04 Oct 23	32.39000 +0.05	32.56	32.23	32.23	1,132
03 Oct 23	32.34000 -0.28	32.83	32.34	32.71	689
02 Oct 23	32.62000 -0.19	33.09	32.50	32.99	501
29 Sep 23	32.81000 +0.34	32.92	32.80	32.92	1,423
28 Sep 23	32.47000 +0.55	32.47	31.87	31.87	181
27 Sep 23	31.92000 -0.02	32.11	31.83	32.08	1,390
26 Sep 23	31.94000 -0.02	31.95	31.75	31.95	1,545
25 Sep 23	31.96000 -0.46	32.22	31.86	32.22	556
22 Sep 23	32.42000 +0.11	32.42	32.31	32.37	37
21 Sep 23	32.31000 -0.74	32.84	32.10	32.84	5,909
20 Sep 23	33.05000 +0.23	33.11	33.03	33.05	1,664
19 Sep 23	32.82000 +0.22	32.94	32.29	32.51	2,722
18 Sep 23	32.60000 -0.11	33.17	32.60	33.17	682
15 Sep 23	32.71000 -0.33	33.39	32.71	33.20	910
14 Sep 23	33.04000 +0.38	33.36	32.93	32.93	927
13 Sep 23	32.66000 +0.11	32.73	32.56	32.73	189
12 Sep 23	32.55000 +0.53	32.56	32.46	32.46	325
11 Sep 23	32.02000 +0.03	32.29	31.88	32.29	1,954
08 Sep 23	31.99000 -0.55	32.64	31.80	32.64	1,269
07 Sep 23	32.54000 -0.70	33.10	32.41	33.10	3,060
06 Sep 23	33.24000 +0.06	33.26	33.21	33.26	65
04 Sep 23	33.18000 +0.15	33.24	33.00	33.00	309
01 Sep 23	33.03000 +0.00	33.06	33.00	33.06	252
31 Aug 23	33.03000 -0.60	33.29	33.03	33.29	219
30 Aug 23	33.63000 +0.44	33.78	33.62	33.62	889
29 Aug 23	33.19000 +0.09	33.46	33.19	33.45	489
28 Aug 23	33.10000 +0.40	33.30	32.98	32.98	2,188
25 Aug 23	32.70000 -0.29	32.96	32.70	32.96	219
24 Aug 23	32.99000 +0.18	32.99	32.71	32.88	2,575
23 Aug 23	32.81000 -0.75	33.56	32.79	33.35	978
22 Aug 23	33.56000 +0.40	33.71	33.55	33.71	1,003
21 Aug 23	33.16000 -0.06	33.54	32.96	33.26	762
18 Aug 23	33.22000 -0.54	33.22	32.80	33.16	9,332
16 Aug 23	33.76000 +0.63	33.76	32.85	32.85	250
15 Aug 23	33.13000 -0.82	33.58	33.13	33.56	2,271
14 Aug 23	33.95000 +0.20	33.95	33.74	33.74	171
11 Aug 23	33.75000 -0.46	33.91	33.55	33.80	882
10 Aug 23	34.21000 +0.13	34.21	33.71	33.71	411
09 Aug 23	34.08000 +0.38	34.08	33.84	33.98	1,671
08 Aug 23	33.70000 -0.90	34.09	33.69	34.09	429
07 Aug 23	34.60000 -0.16	34.70	34.20	34.51	1,174
04 Aug 23	34.76000 +0.09	34.76	34.35	34.65	2,273
03 Aug 23	34.67000 +0.47	34.67	33.77	34.13	1,442
02 Aug 23	34.20000 +0.13	34.20	33.67	33.67	2,066
01 Aug 23	34.07000 -0.18	34.35	33.96	34.35	1,842
31 Jul 23	34.25000 -0.30	35.01	34.25	34.99	7,100
28 Jul 23	34.55000 +0.19	34.69	34.26	34.58	1,275
27 Jul 23	34.36000 +0.40	34.65	34.16	34.65	958
26 Jul 23	33.96000 -0.40	34.43	33.96	34.43	1,506
25 Jul 23	34.36000 -0.42	34.73	34.36	34.54	794
24 Jul 23	34.78000 +0.31	34.78	34.35	34.35	266
21 Jul 23	34.47000 +0.77	34.50	34.00	34.04	4,409
20 Jul 23	33.70000 -0.06	33.92	33.70	33.84	909
19 Jul 23	33.76000 +0.41	33.82	33.36	33.71	1,026
18 Jul 23	33.35000 +0.36	33.75	33.11	33.21	2,117
17 Jul 23	32.99000 +0.06	33.15	32.78	32.78	1,065
14 Jul 23	32.93000 -0.17	33.38	32.84	32.89	3,782
13 Jul 23	33.10000 +0.69	33.10	32.41	32.53	1,007
12 Jul 23	32.41000 +0.75	32.51	32.22	32.28	1,873
11 Jul 23	31.66000 -0.15	31.73	31.46	31.62	1,668
10 Jul 23	31.81000 +0.00	31.81	31.46	31.59	839
07 Jul 23	31.81000 -0.12	31.81	31.56	31.70	775
06 Jul 23	31.93000 -0.53	32.24	31.56	32.24	793
05 Jul 23	32.46000 -0.17	32.46	31.88	31.95	1,052
04 Jul 23	32.63000 +0.01	32.65	32.26	32.50	1,789
03 Jul 23	32.62000 +0.21	32.62	31.96	32.04	1,788
30 Jun 23	32.41000 +1.03	32.41	31.36	31.38	4,097
29 Jun 23	31.38000 +0.44	31.38	30.81	31.09	556
27 Jun 23	30.94000 +0.02	30.94	30.41	30.66	485
26 Jun 23	30.92000 +0.19	30.92	29.96	29.99	842
23 Jun 23	30.73000 -0.07	30.73	30.41	30.69	5,703
22 Jun 23	30.80000 -0.60	31.21	30.71	30.99	926
21 Jun 23	31.40000 +0.07	31.67	31.31	31.48	469
20 Jun 23	31.33000 -0.30	31.72	31.33	31.72	1,798
19 Jun 23	31.63000 -0.11	31.79	31.54	31.71	453
16 Jun 23	31.74000 -0.03	31.95	31.60	31.63	660
15 Jun 23	31.77000 -0.70	32.00	31.64	31.95	1,050
14 Jun 23	32.47000 +0.87	32.47	31.96	32.00	1,646
13 Jun 23	31.60000 +0.12	31.76	31.55	31.57	879
12 Jun 23	31.48000 -0.02	31.68	31.48	31.50	6,347
09 Jun 23	31.50000 -0.11	31.50	31.39	31.45	230
08 Jun 23	31.61000 -0.06	31.75	31.61	31.75	412
06 Jun 23	31.67000 +0.22	31.94	31.06	31.06	415
05 Jun 23	31.45000 +0.15	31.56	31.21	31.54	1,851
02 Jun 23	31.30000 +0.72	31.30	30.88	30.88	930
01 Jun 23	30.58000 +0.20	30.86	30.46	30.46	1,434
31 May 23	30.38000 +0.40	30.64	30.15	30.31	3,546
30 May 23	29.98000 -0.41	30.57	29.98	30.24	1,449
29 May 23	30.39000 -0.12	31.01	30.39	31.01	220
26 May 23	30.51000 +0.35	30.92	30.16	30.59	1,127
25 May 23	30.16000 -0.04	30.56	30.16	30.35	1,886
24 May 23	30.20000 -1.09	31.10	30.20	31.10	2,466
23 May 23	31.29000 -0.27	31.69	31.21	31.29	1,101
22 May 23	31.56000 +0.91	31.82	31.07	31.10	2,909
19 May 23	30.65000 -0.45	31.44	30.65	31.02	608
18 May 23	31.10000 +0.63	31.10	30.63	31.00	2,099
17 May 23	30.47000 +0.17	30.73	30.06	30.14	3,558
16 May 23	30.30000 -0.92	30.40	29.46	29.60	5,155
15 May 23	31.22000 -0.14	31.59	30.84	31.59	14,079
12 May 23	31.36000 -0.20	31.76	31.20	31.75	1,452
11 May 23	31.56000 -0.89	32.09	31.46	32.09	922
10 May 23	32.45000 -0.16	32.54	32.00	32.40	2,229
09 May 23	32.61000 -0.65	32.94	32.18	32.94	8,822
08 May 23	33.26000 +0.69	33.26	32.48	32.50	2,375
05 May 23	32.57000 +0.56	32.57	31.90	32.15	20,745
04 May 23	32.01000 -0.76	32.73	31.72	32.58	12,212
03 May 23	32.77000 +0.13	32.77	32.39	32.59	4,516
02 May 23	32.64000 -0.59	33.47	32.43	32.92	16,875
28 Apr 23	33.23000 +0.75	33.33	32.37	33.33	14,031
27 Apr 23	32.48000 -0.05	32.92	32.30	32.30	6,616
26 Apr 23	32.53000 +0.37	32.54	31.59	31.90	1,243
25 Apr 23	32.16000 -0.67	32.44	32.16	32.27	2,620
24 Apr 23	32.83000 +0.09	32.88	32.46	32.46	504
21 Apr 23	32.74000 +0.15	32.74	32.25	32.40	5,181
20 Apr 23	32.59000 -0.17	33.09	32.21	32.96	3,074
19 Apr 23	32.76000 +0.43	32.76	32.00	32.07	13,350
18 Apr 23	32.33000 +0.51	32.51	32.01	32.06	5,472
17 Apr 23	31.82000 -0.32	32.50	31.80	32.33	13,192
14 Apr 23	32.14000 +0.84	32.35	31.33	31.55	9,782
13 Apr 23	31.30000 +0.14	31.48	31.20	31.32	1,996
12 Apr 23	31.16000 -0.11	31.53	31.00	31.45	18,478
11 Apr 23	31.27000 +0.19	31.59	31.06	31.59	16,763
06 Apr 23	31.08000 +0.78	31.08	30.56	30.56	12,756
05 Apr 23	30.30000 -0.22	30.70	30.26	30.70	9,198
04 Apr 23	30.52000 +0.28	31.30	30.52	30.75	12,522
03 Apr 23	30.24000 -0.33	30.88	30.24	30.49	8,424
31 Mar 23	30.57000 -0.26	31.09	30.20	31.09	22,162
30 Mar 23	30.83000 +1.08	31.04	30.16	30.16	26,633
29 Mar 23	29.75000 +1.25	29.90	28.86	29.02	6,029
28 Mar 23	28.50000 -0.19	29.26	28.35	29.26	10,803
27 Mar 23	28.69000 +0.43	28.95	27.93	28.76	26,134
24 Mar 23	28.26000 -2.19	29.72	28.25	29.72	18,755
23 Mar 23	30.45000 -0.19	30.74	30.30	30.50	6,971
22 Mar 23	30.64000 -0.40	31.47	30.64	30.67	20,674
21 Mar 23	31.04000 +0.86	31.44	30.71	30.87	13,413
20 Mar 23	30.18000 +0.24	30.44	28.15	29.03	14,755
17 Mar 23	29.94000 -0.36	31.33	29.50	30.50	19,216
16 Mar 23	30.30000 -0.17	31.70	29.91	31.63	18,617
15 Mar 23	30.47000 -2.68	33.20	30.43	32.91	32,182
14 Mar 23	33.15000 +0.34	33.59	32.12	32.41	11,081
13 Mar 23	32.81000 -1.74	34.04	31.76	33.96	38,649
10 Mar 23	34.55000 -0.95	34.68	34.12	34.18	9,538
09 Mar 23	35.50000 -0.90	36.46	35.50	36.46	9,748
08 Mar 23	36.40000 -0.69	36.69	36.28	36.28	2,630
07 Mar 23	37.09000 +0.00	37.09	36.51	36.85	2,340
06 Mar 23	37.09000 +0.22	37.09	36.77	36.97	3,010
03 Mar 23	36.87000 +0.64	36.87	36.51	36.65	1,430
02 Mar 23	36.23000 -0.02	36.23	35.75	35.99	2,213
01 Mar 23	36.25000 -1.01	37.18	36.12	37.18	1,533
28 Feb 23	37.26000 +2.11	37.26	36.23	36.23	8,225
27 Feb 23	35.15000 +0.79	35.36	34.60	34.65	726
24 Feb 23	34.36000 -0.23	34.65	34.36	34.63	4,877
23 Feb 23	34.59000 -0.12	34.74	34.58	34.58	1,269
22 Feb 23	34.71000 -1.09	35.61	34.71	35.61	7,466
21 Feb 23	35.80000 -0.03	35.86	35.50	35.60	3,510
20 Feb 23	35.83000 -0.54	36.14	35.64	36.14	501
17 Feb 23	36.37000 +0.14	36.37	35.79	36.00	2,554
16 Feb 23	36.23000 +0.42	36.40	35.60	36.10	10,971
15 Feb 23	35.81000 -0.08	35.96	35.60	35.70	1,091
14 Feb 23	35.89000 +0.23	36.24	35.80	36.10	8,178
13 Feb 23	35.66000 -0.04	36.09	35.50	35.62	6,232
10 Feb 23	35.70000 -1.06	36.48	35.49	36.48	5,239
09 Feb 23	36.76000 +0.54	37.02	36.32	36.32	1,706
08 Feb 23	36.22000 +0.78	36.29	35.53	35.53	2,881
07 Feb 23	35.44000 +0.99	35.50	34.90	34.90	983
06 Feb 23	34.45000 -0.69	35.10	34.40	35.10	2,996
03 Feb 23	35.14000 -0.17	35.39	34.80	35.20	4,097
02 Feb 23	35.31000 +1.06	35.31	34.66	34.76	2,298
01 Feb 23	34.25000 -0.38	35.00	34.25	34.63	4,765
31 Jan 23	34.63000 +0.91	34.65	33.96	34.00	5,281
30 Jan 23	33.72000 -0.22	33.85	33.61	33.82	2,525
27 Jan 23	33.94000 +0.03	34.19	33.86	34.00	1,759
26 Jan 23	33.91000 +0.23	34.18	33.81	34.16	1,113
25 Jan 23	33.68000 +0.31	33.93	33.66	33.66	3,761
24 Jan 23	33.37000 +0.04	33.63	33.15	33.34	1,281
23 Jan 23	33.33000 +0.46	33.44	33.11	33.44	1,211
20 Jan 23	32.87000 +0.28	33.09	32.57	32.90	5,034
19 Jan 23	32.59000 -0.23	32.79	32.06	32.73	4,415
18 Jan 23	32.82000 +0.80	33.20	32.32	32.34	7,474
17 Jan 23	32.02000 -0.49	32.51	31.86	32.47	3,769
16 Jan 23	32.51000 -0.12	32.64	32.40	32.54	1,037
13 Jan 23	32.63000 -0.07	32.84	32.27	32.49	6,946
12 Jan 23	32.70000 +0.71	33.23	32.15	32.15	19,846
11 Jan 23	31.99000 -0.05	32.44	31.99	32.28	2,014
10 Jan 23	32.04000 -0.14	32.43	31.85	31.95	1,028
09 Jan 23	32.18000 +0.07	32.61	32.18	32.57	2,853
06 Jan 23	32.11000 +0.11	32.40	32.00	32.00	1,552
05 Jan 23	32.00000 +0.22	32.20	31.65	31.82	8,652
04 Jan 23	31.78000 +0.83	32.08	31.13	31.13	3,046
03 Jan 23	30.95000 +0.82	31.09	30.46	30.49	1,526
02 Jan 23	30.13000 +0.16	30.13	29.86	30.03	497
30 Dec 22	29.97000 +0.01	30.01	29.79	29.79	1,510
29 Dec 22	29.96000 +0.27	30.03	29.89	29.89	1,454
28 Dec 22	29.69000 -0.05	29.99	29.69	29.94	646
27 Dec 22	29.74000 -0.12	30.03	29.74	29.98	5,499
23 Dec 22	29.86000 +0.24	29.99	29.66	29.70	4,518
22 Dec 22	29.62000 -0.15	29.94	29.62	29.80	3,086
21 Dec 22	29.77000 +1.08	29.77	29.00	29.00	14,991
20 Dec 22	28.69000 +0.35	29.07	28.20	28.22	1,548
19 Dec 22	28.34000 +0.17	28.64	28.34	28.35	721
16 Dec 22	28.17000 +0.16	28.17	27.84	27.94	1,060
15 Dec 22	28.01000 -0.41	28.36	27.88	28.24	2,452
14 Dec 22	28.42000 +0.14	28.42	28.00	28.38	1,353
13 Dec 22	28.28000 -0.14	28.34	28.09	28.19	1,697
12 Dec 22	28.42000 -0.39	28.70	28.30	28.70	1,395
09 Dec 22	28.81000 +0.11	29.04	28.55	29.04	1,544
08 Dec 22	28.70000 +0.11	29.12	28.70	28.91	1,457
07 Dec 22	28.59000 -0.66	29.18	28.59	29.16	4,158
06 Dec 22	29.25000 -0.37	29.56	29.00	29.28	9,747
05 Dec 22	29.62000 +0.54	29.80	29.17	29.28	5,554
02 Dec 22	29.08000 -0.16	29.16	28.75	29.09	3,470
01 Dec 22	29.24000 -0.27	29.75	29.24	29.75	3,839
30 Nov 22	29.51000 +0.11	29.53	29.21	29.53	2,341
29 Nov 22	29.40000 +0.35	29.52	29.17	29.50	2,147
28 Nov 22	29.05000 -0.62	29.53	29.05	29.53	1,208
25 Nov 22	29.67000 +0.13	29.74	29.49	29.69	331
24 Nov 22	29.54000 +0.24	29.88	29.50	29.61	2,131
23 Nov 22	29.30000 -0.08	29.70	29.30	29.50	1,237
22 Nov 22	29.38000 -0.02	29.68	29.27	29.40	1,800
21 Nov 22	29.40000 +0.15	29.45	29.00	29.00	2,149
18 Nov 22	29.25000 +0.10	29.42	29.11	29.37	3,618
17 Nov 22	29.15000 +0.31	29.36	28.85	29.05	5,536
16 Nov 22	28.84000 +0.00	29.04	28.59	28.59	3,362
15 Nov 22	28.84000 -0.29	29.10	28.65	29.10	5,246
14 Nov 22	29.13000 +0.53	29.13	28.41	28.84	4,957
11 Nov 22	28.60000 +0.48	28.67	28.12	28.35	10,170
10 Nov 22	28.12000 -0.21	28.60	27.97	27.97	9,909
09 Nov 22	28.33000 -0.47	28.58	27.48	28.58	5,161
08 Nov 22	28.80000 +0.20	28.90	28.50	28.50	1,887
07 Nov 22	28.60000 +0.48	28.90	28.17	28.19	6,802
04 Nov 22	28.12000 +2.88	28.12	26.54	26.71	29,634
03 Nov 22	25.24000 -0.20	25.54	25.00	25.18	14,646
02 Nov 22	25.44000 +0.36	25.44	24.92	25.00	3,778
01 Nov 22	25.08000 +0.10	25.33	24.90	24.99	2,903
31 Oct 22	24.98000 -0.27	25.33	24.81	25.03	14,895
28 Oct 22	25.25000 +0.35	25.25	24.71	24.86	13,145
27 Oct 22	24.90000 -0.07	25.28	24.59	25.19	10,126
26 Oct 22	24.97000 +0.21	24.98	24.85	24.98	247
25 Oct 22	24.76000 +0.01	24.76	24.33	24.68	8,557
24 Oct 22	24.75000 +0.22	24.77	24.36	24.54	10,557
21 Oct 22	24.53000 -0.08	24.53	23.96	24.24	1,993
20 Oct 22	24.61000 -0.03	24.64	24.52	24.52	559
19 Oct 22	24.64000 -0.18	24.86	24.26	24.76	5,110
18 Oct 22	24.82000 +0.06	25.23	24.74	24.85	2,595
17 Oct 22	24.76000 +0.39	24.76	24.43	24.54	1,552
14 Oct 22	24.37000 +0.14	24.84	24.37	24.61	13,708
13 Oct 22	24.23000 +0.62	24.45	23.67	23.70	13,099
12 Oct 22	23.61000 +0.20	23.67	23.00	23.23	1,291
11 Oct 22	23.41000 -0.16	23.42	23.10	23.15	1,476
10 Oct 22	23.57000 -0.25	24.07	23.55	23.59	2,144
07 Oct 22	23.82000 +0.42	24.15	23.50	23.50	41,367
06 Oct 22	23.40000 -0.59	24.14	23.40	24.13	1,692
05 Oct 22	23.99000 -0.17	24.20	23.68	24.01	4,116
04 Oct 22	24.16000 +1.61	24.16	23.06	23.06	17,038
03 Oct 22	22.55000 -0.26	22.83	21.81	22.31	4,185
30 Sep 22	22.81000 +0.51	22.81	22.30	22.55	1,488
29 Sep 22	22.30000 -0.01	22.30	21.90	22.27	19,959
28 Sep 22	22.31000 -0.47	22.66	22.07	22.62	10,629
27 Sep 22	22.78000 -0.36	23.44	22.78	23.44	4,999
26 Sep 22	23.14000 -0.34	23.39	22.92	23.30	8,071
23 Sep 22	23.48000 -1.39	24.30	23.28	23.95	6,932
22 Sep 22	24.87000 -0.33	25.13	24.61	24.74	1,661
21 Sep 22	25.20000 -0.45	25.47	24.81	25.36	4,625
20 Sep 22	25.65000 -0.35	26.38	25.59	26.38	3,203
19 Sep 22	26.00000 -0.03	26.36	25.85	25.97	5,324
16 Sep 22	26.03000 -0.90	26.19	25.58	25.96	5,002
15 Sep 22	26.93000 +1.13	26.93	26.01	26.04	13,793
14 Sep 22	25.80000 +0.05	25.80	25.42	25.48	6,698
13 Sep 22	25.75000 +0.05	26.01	25.37	25.86	12,405
12 Sep 22	25.70000 +1.03	25.75	24.94	25.08	49,374
09 Sep 22	24.67000 +0.29	25.03	24.50	24.63	20,278
08 Sep 22	24.38000 +0.99	24.42	23.55	23.69	18,474
07 Sep 22	23.39000 +0.89	23.39	22.45	22.45	38,762
06 Sep 22	22.50000 -0.24	22.95	22.50	22.95	6,628
05 Sep 22	22.74000 -0.15	22.74	22.13	22.18	2,036
02 Sep 22	22.89000 +0.80	22.89	22.19	22.30	8,365
01 Sep 22	22.09000 -0.59	22.29	21.91	22.24	1,618
31 Aug 22	22.68000 +0.25	22.91	22.42	22.60	2,246
30 Aug 22	22.43000 +0.56	22.96	22.13	22.13	6,138
29 Aug 22	21.87000 +0.17	21.87	21.26	21.60	5,846
26 Aug 22	21.70000 -0.06	22.18	21.63	22.02	5,338
25 Aug 22	21.76000 -0.65	22.70	21.75	22.51	10,192
24 Aug 22	22.41000 -0.12	22.49	21.85	22.49	14,958
23 Aug 22	22.53000 +0.15	22.67	22.31	22.35	5,464
22 Aug 22	22.38000 -0.94	22.93	22.35	22.93	9,325
19 Aug 22	23.32000 -0.07	23.41	23.08	23.28	5,685
18 Aug 22	23.39000 +0.08	23.50	23.25	23.36	6,061
17 Aug 22	23.31000 -1.18	24.31	23.31	24.31	13,472
16 Aug 22	24.49000 +0.07	24.52	24.30	24.36	7,879
15 Aug 22	24.42000 -0.21	24.93	24.24	24.90	6,898
12 Aug 22	24.63000 -0.19	25.15	24.63	25.00	20,605
11 Aug 22	24.82000 -0.09	25.24	24.82	25.24	25,365
10 Aug 22	24.91000 +0.15	25.09	24.63	24.76	2,764
09 Aug 22	24.76000 +0.04	25.10	24.76	24.97	4,401
08 Aug 22	24.72000 -0.38	25.30	24.72	25.30	3,750
05 Aug 22	25.10000 +0.19	25.20	25.00	25.20	2,707
04 Aug 22	24.91000 +0.45	25.06	24.62	24.62	5,873
03 Aug 22	24.46000 +0.35	24.58	24.16	24.20	5,381
02 Aug 22	24.11000 -0.17	24.34	23.39	24.33	8,317
01 Aug 22	24.28000 -0.42	25.12	23.80	25.12	14,502
29 Jul 22	24.70000 +0.15	24.98	24.70	24.83	6,950
28 Jul 22	24.55000 -0.48	25.34	24.50	25.16	2,834
27 Jul 22	25.03000 +0.81	25.12	24.60	24.60	5,141
26 Jul 22	24.22000 -0.37	24.72	24.22	24.56	3,449
25 Jul 22	24.59000 +0.57	24.85	24.09	24.09	13,422
22 Jul 22	24.02000 -0.38	24.75	23.94	24.48	6,493
21 Jul 22	24.40000 -0.14	25.10	24.00	24.00	2,653
20 Jul 22	24.54000 -0.43	25.32	24.33	25.01	13,888
19 Jul 22	24.97000 +0.52	24.97	24.07	24.09	1,881
18 Jul 22	24.45000 +0.70	24.52	23.65	23.65	4,573
15 Jul 22	23.75000 +0.21	23.98	23.51	23.72	3,729
14 Jul 22	23.54000 -0.44	23.98	23.50	23.97	1,147
13 Jul 22	23.98000 -0.26	24.27	23.70	24.25	2,547
12 Jul 22	24.24000 +0.08	24.24	23.70	23.95	2,138
11 Jul 22	24.16000 -0.10	24.24	23.77	23.89	3,276
08 Jul 22	24.26000 +0.79	24.60	23.07	23.16	4,086
07 Jul 22	23.47000 +0.97	23.62	22.88	22.88	7,796
06 Jul 22	22.50000 -0.32	23.30	22.44	23.26	12,764
05 Jul 22	22.82000 -1.06	23.65	22.82	23.65	28,355
04 Jul 22	23.88000 -0.26	24.03	23.68	24.03	911
01 Jul 22	24.14000 -0.25	24.50	23.73	24.03	4,311
30 Jun 22	24.39000 -0.99	24.85	23.99	24.81	3,961
29 Jun 22	25.38000 -0.72	25.76	25.24	25.68	5,231
28 Jun 22	26.10000 -0.15	26.58	26.10	26.28	467
27 Jun 22	26.25000 +0.33	26.46	25.94	26.43	3,703
24 Jun 22	25.92000 +0.14	26.14	25.39	25.50	7,949
23 Jun 22	25.78000 -1.74	26.16	25.64	25.95	12,085
22 Jun 22	27.52000 +0.04	27.57	26.99	27.00	6,173
21 Jun 22	27.48000 +0.08	28.04	27.48	27.73	6,278
20 Jun 22	27.40000 +1.02	27.40	26.50	26.50	4,069
17 Jun 22	26.38000 +0.17	27.26	26.26	26.37	4,253
16 Jun 22	26.21000 -1.02	27.04	26.20	26.90	3,278
15 Jun 22	27.23000 +0.79	27.57	27.00	27.00	4,274
14 Jun 22	26.44000 -1.05	27.39	26.44	27.39	4,091
13 Jun 22	27.49000 -0.27	27.49	27.15	27.27	15,388
10 Jun 22	27.76000 -1.72	28.86	27.51	28.80	9,800
09 Jun 22	29.48000 -0.57	29.98	29.26	29.78	3,683
08 Jun 22	30.05000 +0.29	30.09	29.80	30.09	785
07 Jun 22	29.76000 -0.18	30.36	29.76	30.31	2,371
06 Jun 22	29.94000 +0.09	30.59	29.94	30.36	2,019
03 Jun 22	29.85000 +0.32	30.28	29.85	29.90	3,708
02 Jun 22	29.53000 +0.07	29.85	29.42	29.42	3,293
01 Jun 22	29.46000 +0.19	29.70	29.29	29.39	2,388
31 May 22	29.27000 -0.30	29.60	29.00	29.38	3,822
30 May 22	29.57000 +0.07	29.57	29.22	29.49	5,824
27 May 22	29.50000 +0.04	29.50	28.80	29.49	6,669
26 May 22	29.46000 -0.13	29.46	28.79	29.12	4,264
25 May 22	29.59000 +0.07	29.82	29.16	29.82	1,576
24 May 22	29.52000 +0.13	30.13	29.13	29.19	7,345
23 May 22	29.39000 -0.33	29.50	28.48	28.71	9,886
20 May 22	29.72000 -0.30	30.14	29.45	30.14	4,765
19 May 22	30.02000 +0.39	30.21	29.52	29.74	6,141
18 May 22	29.63000 +0.35	30.50	29.55	29.55	5,608
17 May 22	29.28000 +1.42	29.84	28.53	28.53	9,034
16 May 22	27.86000 -0.31	28.40	27.58	27.94	2,349
13 May 22	28.17000 +0.71	28.34	27.77	28.03	3,355
12 May 22	27.46000 -0.27	27.61	26.64	26.80	4,611
11 May 22	27.73000 +0.02	27.82	27.38	27.48	539
10 May 22	27.71000 -0.03	28.04	27.56	28.04	6,068
09 May 22	27.74000 -0.72	28.46	27.66	28.46	13,857
06 May 22	28.46000 -1.02	29.30	28.46	29.30	3,671
05 May 22	29.48000 -0.31	30.35	29.00	30.26	5,195
04 May 22	29.79000 -0.89	30.67	29.73	30.67	2,907
03 May 22	30.68000 +1.06	30.68	29.96	30.34	3,400
02 May 22	29.62000 -1.15	30.05	28.94	29.98	4,671
29 Apr 22	30.77000 -0.45	31.38	29.95	31.38	8,254
28 Apr 22	31.22000 +0.31	31.70	31.00	31.28	2,801
27 Apr 22	30.91000 -0.11	31.12	30.81	30.96	3,012
26 Apr 22	31.02000 -0.02	31.72	30.80	31.66	4,726
25 Apr 22	31.04000 -1.24	31.47	30.75	31.22	12,591
22 Apr 22	32.28000 -0.43	32.50	31.97	32.50	3,242
21 Apr 22	32.71000 +0.36	33.01	32.57	32.61	3,597
20 Apr 22	32.35000 +0.65	32.70	31.99	32.12	4,926
19 Apr 22	31.70000 +0.03	32.16	31.70	32.16	3,014
14 Apr 22	31.67000 +0.46	31.93	31.65	31.84	3,017
13 Apr 22	31.21000 -0.14	31.52	30.98	31.00	4,993
12 Apr 22	31.35000 -0.02	31.35	30.34	30.34	4,157
11 Apr 22	31.37000 +0.09	31.83	31.34	31.74	1,362
08 Apr 22	31.28000 +0.26	31.98	31.28	31.29	5,831
07 Apr 22	31.02000 +0.29	31.17	30.18	30.94	6,058
06 Apr 22	30.73000 -1.94	32.26	30.15	32.26	18,808
05 Apr 22	32.67000 -0.85	33.14	32.30	33.00	6,259
04 Apr 22	33.52000 +0.03	34.15	33.24	34.10	7,350
01 Apr 22	33.49000 +0.17	34.37	33.49	33.70	2,942
31 Mar 22	33.32000 -1.27	34.82	33.16	34.67	5,306
30 Mar 22	34.59000 +0.31	34.88	34.09	34.58	9,414
29 Mar 22	34.28000 +1.48	35.15	33.41	33.60	20,765
28 Mar 22	32.80000 +0.19	33.56	32.76	33.03	2,991
25 Mar 22	32.61000 -0.19	33.00	32.24	32.37	1,346
24 Mar 22	32.80000 -0.28	33.20	32.39	33.20	28,906
23 Mar 22	33.08000 -0.47	34.00	32.70	34.00	8,522
22 Mar 22	33.55000 +0.82	34.09	33.01	33.03	4,918
21 Mar 22	32.73000 -0.21	33.72	32.73	33.25	15,403
18 Mar 22	32.94000 +0.51	33.87	31.70	32.51	8,293
17 Mar 22	32.43000 +0.21	33.40	31.74	33.13	16,712
16 Mar 22	32.22000 +2.39	32.93	30.69	30.79	31,156
15 Mar 22	29.83000 -0.39	30.19	29.24	29.51	2,383
14 Mar 22	30.22000 +1.48	30.57	30.00	30.28	6,476
11 Mar 22	28.74000 +0.53	29.67	27.72	28.37	9,536
10 Mar 22	28.21000 -1.29	30.15	28.00	30.15	15,978
09 Mar 22	29.50000 +3.67	29.64	28.00	28.00	27,403
08 Mar 22	25.83000 +0.73	27.63	24.50	24.58	27,968
07 Mar 22	25.10000 -2.95	25.69	23.89	25.66	201,692
04 Mar 22	28.05000 -1.83	29.11	27.60	29.08	18,066
03 Mar 22	29.88000 +1.68	30.71	28.17	28.17	51,560
02 Mar 22	28.20000 -0.74	28.20	26.95	27.87	19,519
01 Mar 22	28.94000 -3.46	32.18	28.75	31.77	19,894
28 Feb 22	32.40000 -2.41	32.70	30.66	32.17	35,897
25 Feb 22	34.81000 +2.41	35.62	33.75	33.75	28,909
24 Feb 22	32.40000 -4.80	35.51	32.40	34.21	23,311
23 Feb 22	37.20000 -1.20	38.17	36.82	37.86	3,754
22 Feb 22	38.40000 -1.20	38.40	37.91	38.08	8,344
21 Feb 22	39.60000 -0.88	40.65	39.12	40.42	5,226
18 Feb 22	40.48000 -0.86	41.13	40.48	41.13	1,515
17 Feb 22	41.34000 -0.32	42.16	40.97	42.16	2,509
16 Feb 22	41.66000 -0.48	42.79	41.66	42.76	1,832
15 Feb 22	42.14000 -0.11	42.84	42.14	42.84	1,035
14 Feb 22	42.25000 -1.58	42.25	41.11	42.15	3,711
11 Feb 22	43.83000 -0.71	43.96	43.50	43.92	1,571
10 Feb 22	44.54000 -0.09	45.09	44.48	44.95	2,113
09 Feb 22	44.63000 +1.09	44.63	43.78	43.83	982
08 Feb 22	43.54000 +0.18	43.84	43.54	43.56	2,708
07 Feb 22	43.36000 +0.10	43.36	43.04	43.04	655
04 Feb 22	43.26000 +0.05	43.26	42.79	43.10	2,123
03 Feb 22	43.21000 +0.79	43.21	42.77	42.77	29
02 Feb 22	42.42000 +0.38	43.66	42.42	42.46	1,808
01 Feb 22	42.04000 +0.71	42.04	41.59	41.59	2,242
31 Jan 22	41.33000 +0.02	41.76	41.19	41.76	1,514
28 Jan 22	41.31000 -0.85	41.60	41.30	41.60	568
27 Jan 22	42.16000 +0.26	42.27	41.64	41.79	959
26 Jan 22	41.90000 +0.54	42.38	41.67	41.67	1,720
25 Jan 22	41.36000 +0.74	41.73	40.90	41.31	4,369
24 Jan 22	40.62000 -1.87	42.27	40.38	42.27	18,485
21 Jan 22	42.49000 -1.18	42.68	42.03	42.68	1,696
20 Jan 22	43.67000 +0.39	43.72	43.00	43.00	709
19 Jan 22	43.28000 -1.47	44.53	43.28	44.34	1,165
18 Jan 22	44.75000 +0.15	45.37	44.46	44.46	3,426
17 Jan 22	44.60000 +0.83	44.60	44.15	44.15	2,810
14 Jan 22	43.77000 -0.22	44.26	43.77	44.26	112
13 Jan 22	43.99000 +0.25	44.38	43.89	43.96	3,183
12 Jan 22	43.74000 +0.72	43.83	43.20	43.35	1,117
11 Jan 22	43.02000 +0.78	43.21	42.48	42.48	545
10 Jan 22	42.24000 -1.08	43.32	42.24	43.32	1,774
07 Jan 22	43.32000 +0.76	43.42	42.78	42.93	1,045
05 Jan 22	42.56000 -0.24	43.15	42.56	43.15	722
04 Jan 22	42.80000 +1.73	43.10	41.76	41.76	4,179
03 Jan 22	41.07000 -0.18	41.30	41.07	41.13	2,320
30 Dec 21	41.25000 +0.18	41.48	41.23	41.35	794
29 Dec 21	41.07000 +0.04	41.13	40.81	41.13	733
28 Dec 21	41.03000 -0.13	41.50	40.94	41.24	1,208
27 Dec 21	41.16000 +0.35	41.16	40.79	40.79	250
23 Dec 21	40.81000 +2.11	41.00	40.81	41.00	1,450
20 Dec 21	38.70000 -0.46	38.70	38.26	38.51	4,255
17 Dec 21	39.16000 -0.06	39.38	38.76	39.07	1,290
16 Dec 21	39.22000 +0.67	39.22	38.85	38.85	918
15 Dec 21	38.55000 -0.89	39.57	38.55	39.44	128
14 Dec 21	39.44000 +0.47	39.71	39.19	39.19	206
13 Dec 21	38.97000 -0.96	39.77	38.97	39.77	258
10 Dec 21	39.93000 -0.10	40.23	39.83	40.20	110
09 Dec 21	40.03000 +0.30	40.50	40.00	40.08	2,955
08 Dec 21	39.73000 -0.25	39.84	39.70	39.83	2,527
07 Dec 21	39.98000 +1.34	40.18	39.88	39.88	247
06 Dec 21	38.64000 +0.32	39.11	38.64	38.97	739
03 Dec 21	38.32000 -0.19	38.52	38.32	38.52	494
02 Dec 21	38.51000 -0.11	38.70	38.30	38.30	194
01 Dec 21	38.62000 +0.21	38.90	38.59	38.90	915
30 Nov 21	38.41000 +0.03	38.41	37.26	37.81	1,361
29 Nov 21	38.38000 +0.27	38.80	38.26	38.45	4,644
26 Nov 21	38.11000 -1.05	38.33	37.55	37.72	1,889
25 Nov 21	39.16000 -0.44	39.45	39.16	39.30	41
24 Nov 21	39.60000 +0.58	39.60	39.00	39.00	382
23 Nov 21	39.02000 +0.61	39.26	38.39	38.39	763
22 Nov 21	38.41000 -0.25	38.72	38.18	38.46	2,526
19 Nov 21	38.66000 -1.80	39.98	38.30	39.98	19,056
18 Nov 21	40.46000 -0.45	40.87	40.27	40.87	269
17 Nov 21	40.91000 -0.20	41.22	40.59	40.76	2,573
16 Nov 21	41.11000 +0.42	41.14	40.82	40.87	1,570
15 Nov 21	40.69000 -0.02	41.17	40.25	40.25	1,545
12 Nov 21	40.71000 -0.20	40.71	40.56	40.65	16
11 Nov 21	40.91000 +0.37	41.03	40.91	41.00	656
10 Nov 21	40.54000 -1.18	40.54	40.48	40.54	76
09 Nov 21	41.72000 +0.53	42.62	41.58	41.58	3,605
08 Nov 21	41.19000 +0.51	41.50	40.55	40.80	2,752
05 Nov 21	40.68000 +1.93	40.87	39.91	40.00	32,845
04 Nov 21	38.75000 -0.35	39.41	38.75	39.32	854
03 Nov 21	39.10000 +0.96	39.10	38.28	38.48	6,157
02 Nov 21	38.14000 +0.21	38.42	37.20	37.20	3,255
01 Nov 21	37.93000 +0.89	38.01	37.35	37.35	749
29 Oct 21	37.04000 +0.29	37.29	37.04	37.20	53
28 Oct 21	36.75000 -0.51	37.01	36.63	36.95	729
27 Oct 21	37.26000 -1.34	37.66	37.23	37.66	2,019
26 Oct 21	38.60000 +0.90	38.60	37.71	37.71	1,384
25 Oct 21	37.70000 +0.07	37.78	37.41	37.76	1,929
22 Oct 21	37.63000 -0.84	37.98	37.60	37.64	2,630
21 Oct 21	38.47000 -0.27	38.77	38.42	38.77	913
20 Oct 21	38.74000 +0.30	39.11	38.46	38.76	623
19 Oct 21	38.44000 -0.52	38.79	38.44	38.73	12
18 Oct 21	38.96000 +0.38	38.96	38.59	38.93	1,537
15 Oct 21	38.58000 -0.21	39.50	38.58	39.50	398
13 Oct 21	38.79000 -0.61	39.07	38.79	39.05	1,932
12 Oct 21	39.40000 -0.21	39.78	39.40	39.78	38
11 Oct 21	39.61000 +0.49	39.92	39.60	39.60	2,248
08 Oct 21	39.12000 -0.29	39.12	38.85	38.86	408
07 Oct 21	39.41000 +0.30	39.68	39.21	39.30	2,311
06 Oct 21	39.11000 -0.11	39.11	38.45	38.88	4,292
05 Oct 21	39.22000 +1.66	39.22	37.97	37.97	4,792
04 Oct 21	37.56000 -0.36	37.82	37.43	37.80	908
01 Oct 21	37.92000 +0.03	38.01	37.46	37.46	1,631
30 Sep 21	37.89000 -0.16	38.00	37.82	37.85	699
29 Sep 21	38.05000 +0.81	38.05	37.70	37.72	904
28 Sep 21	37.24000 -1.09	38.50	37.24	38.50	1,586
27 Sep 21	38.33000 +1.54	38.33	37.58	37.58	3,771
24 Sep 21	36.79000 -0.11	37.43	36.79	37.28	246
23 Sep 21	36.90000 +0.93	37.00	36.39	36.39	5,875
22 Sep 21	35.97000 +0.68	36.00	35.42	35.42	1,288
21 Sep 21	35.29000 +0.55	35.29	35.02	35.07	997
20 Sep 21	34.74000 -1.16	34.81	34.33	34.81	1,881
17 Sep 21	35.90000 +0.38	36.00	35.57	35.80	2,579
16 Sep 21	35.52000 +0.53	35.84	35.46	35.49	4,271
15 Sep 21	34.99000 -0.23	35.49	34.96	35.17	180
14 Sep 21	35.22000 -0.03	35.53	35.10	35.10	441
13 Sep 21	35.25000 +0.77	35.27	35.00	35.00	3,454
10 Sep 21	34.48000 -0.70	34.59	34.48	34.59	159
09 Sep 21	35.18000 +0.67	35.18	34.52	34.61	1,868
08 Sep 21	34.51000 -0.23	35.13	34.51	34.96	3,453
07 Sep 21	34.74000 -0.09	34.92	34.74	34.88	21
06 Sep 21	34.83000 +0.36	34.97	34.75	34.97	2,671
03 Sep 21	34.47000 -0.26	34.87	34.47	34.61	1,687
02 Sep 21	34.73000 +0.11	34.78	34.65	34.65	585
01 Sep 21	34.62000 +0.93	34.62	34.32	34.39	369
30 Aug 21	33.69000 +0.49	33.69	33.43	33.53	303
27 Aug 21	33.20000 -0.50	33.53	33.20	33.51	1,002
26 Aug 21	33.70000 -0.44	34.07	33.68	34.06	463
25 Aug 21	34.14000 +0.72	34.17	33.21	33.21	9
24 Aug 21	33.42000 -0.37	33.48	33.31	33.38	69
23 Aug 21	33.79000 +0.78	33.79	33.34	33.34	2,371
20 Aug 21	33.01000 -0.63	33.39	33.01	33.22	1,841
19 Aug 21	33.64000 -1.01	34.04	33.58	34.04	2,662
18 Aug 21	34.65000 +0.37	34.65	34.26	34.26	564
17 Aug 21	34.28000 -0.35	34.59	34.20	34.57	241
16 Aug 21	34.63000 -0.42	35.01	34.63	34.68	646
13 Aug 21	35.05000 -0.15	35.19	35.02	35.15	1,573
12 Aug 21	35.20000 -0.05	35.34	35.20	35.30	47
11 Aug 21	35.25000 +0.57	35.25	34.99	35.00	5,390
10 Aug 21	34.68000 +0.33	34.96	34.50	34.50	3,862
09 Aug 21	34.35000 +0.14	34.65	34.32	34.32	4,418
06 Aug 21	34.21000 +0.62	34.23	33.57	33.57	540
05 Aug 21	33.59000 +0.49	33.71	33.38	33.71	103
03 Aug 21	33.10000 -0.04	33.48	33.10	33.43	407
02 Aug 21	33.14000 +0.27	33.74	33.14	33.70	4,777
30 Jul 21	32.87000 +0.51	32.87	32.52	32.64	2,638
29 Jul 21	32.36000 +0.65	32.36	32.16	32.19	608
28 Jul 21	31.71000 -0.08	31.91	31.71	31.91	624
27 Jul 21	31.79000 -0.17	31.89	31.72	31.72	68
26 Jul 21	31.96000 +0.38	32.15	31.43	31.50	4,698
23 Jul 21	31.58000 +0.28	31.62	31.58	31.62	134
22 Jul 21	31.30000 +0.15	31.55	31.21	31.55	509
21 Jul 21	31.15000 +0.65	31.32	31.15	31.32	22
20 Jul 21	30.50000 +0.94	30.70	29.95	29.96	549
19 Jul 21	29.56000 -1.14	30.36	29.52	30.34	5,808
16 Jul 21	30.70000 -0.20	30.93	30.66	30.91	1,032
15 Jul 21	30.90000 -0.22	31.11	30.85	30.99	2,796
14 Jul 21	31.12000 +0.34	31.12	30.79	30.83	381
13 Jul 21	30.78000 -0.36	30.94	30.78	30.91	1,000
12 Jul 21	31.14000 +0.00	31.18	31.09	31.18	14
09 Jul 21	31.14000 +0.66	31.14	30.85	30.96	85
08 Jul 21	30.48000 -0.52	30.69	30.37	30.69	1,014
07 Jul 21	31.00000 -0.22	31.13	30.75	31.13	1,124
06 Jul 21	31.22000 -0.57	31.68	31.10	31.68	2,130
05 Jul 21	31.79000 +0.21	31.80	31.72	31.80	2,016
02 Jul 21	31.58000 -0.26	31.90	31.58	31.80	926
01 Jul 21	31.84000 +1.21	31.84	31.25	31.25	308
30 Jun 21	30.63000 -1.03	31.60	30.63	31.60	4,814
29 Jun 21	31.66000 -0.18	32.01	31.60	31.96	2,665
28 Jun 21	31.84000 -0.59	32.20	31.84	32.20	3,121
25 Jun 21	32.43000 -0.12	32.43	32.29	32.34	806
24 Jun 21	32.55000 +0.63	32.55	32.28	32.38	1,202
23 Jun 21	31.92000 -0.32	32.06	31.92	32.05	2,382
22 Jun 21	32.24000 -0.29	32.26	32.02	32.13	1,107
21 Jun 21	32.53000 +0.19	32.53	32.11	32.11	1,212
18 Jun 21	32.34000 -1.24	33.33	32.34	33.33	3,664
17 Jun 21	33.58000 -0.18	34.01	33.58	33.85	2,058
16 Jun 21	33.76000 +0.06	33.86	33.70	33.86	395
15 Jun 21	33.70000 +0.01	33.80	33.47	33.47	394
14 Jun 21	33.69000 -0.05	33.76	33.45	33.76	1,778
11 Jun 21	33.74000 -0.04	33.74	33.74	33.74	2,017
10 Jun 21	33.78000 -0.41	33.90	33.60	33.90	1,048
09 Jun 21	34.19000 -0.03	34.25	33.90	34.25	2,572
08 Jun 21	34.22000 -0.42	34.40	34.22	34.38	174
07 Jun 21	34.64000 +0.45	34.74	34.16	34.16	2,014
04 Jun 21	34.19000 -0.43	34.19	34.14	34.18	136
02 Jun 21	34.62000 +0.53	34.62	34.07	34.10	2,429
01 Jun 21	34.09000 +0.49	34.11	33.90	33.90	225
31 May 21	33.60000 -0.46	34.09	33.60	34.02	340
28 May 21	34.06000 -0.12	34.06	33.84	33.91	473
27 May 21	34.18000 +1.00	34.62	33.64	33.64	448
26 May 21	33.18000 -0.88	34.10	33.18	34.10	2,905
25 May 21	34.06000 -0.68	34.86	34.06	34.49	3,215
21 May 21	34.74000 +0.39	34.80	34.39	34.52	971
20 May 21	34.35000 +0.09	34.56	34.12	34.40	2,654
19 May 21	34.26000 +0.30	34.37	33.90	34.33	768
18 May 21	33.96000 +0.47	34.34	33.95	33.95	6,689
17 May 21	33.49000 -0.17	33.60	33.35	33.35	525
14 May 21	33.66000 +1.49	33.66	32.50	32.50	2,350
13 May 21	32.17000 +0.33	32.17	31.73	31.74	1,099
12 May 21	31.84000 +0.11	32.07	31.64	31.64	5,064
11 May 21	31.73000 +0.26	31.73	31.35	31.39	7,639
10 May 21	31.47000 +0.24	31.64	31.47	31.48	2,598
07 May 21	31.23000 +0.11	31.23	30.70	30.93	4,463
06 May 21	31.12000 +0.43	31.12	30.70	31.02	13,631
05 May 21	30.69000 +1.00	30.69	30.50	30.50	2,184
04 May 21	29.69000 -0.31	30.35	29.54	29.84	1,516
03 May 21	30.00000 +0.40	30.00	29.75	29.88	4,365
30 Apr 21	29.60000 -0.24	29.61	29.45	29.61	937
29 Apr 21	29.84000 +0.45	29.84	29.55	29.60	1,271
28 Apr 21	29.39000 -0.19	29.68	29.39	29.63	2,791
27 Apr 21	29.58000 +0.50	29.60	29.08	29.10	1,064
26 Apr 21	29.08000 +0.48	29.23	28.40	28.63	2,506
23 Apr 21	28.60000 +0.21	28.65	28.20	28.20	327
22 Apr 21	28.39000 -0.19	28.62	28.37	28.37	3,843
21 Apr 21	28.58000 +0.12	28.78	28.30	28.75	2,652
20 Apr 21	28.46000 -0.93	29.04	28.46	29.00	5,350
19 Apr 21	29.39000 -0.21	29.49	29.26	29.48	2,822
16 Apr 21	29.60000 +0.64	29.60	29.24	29.24	2,026
15 Apr 21	28.96000 -0.27	28.96	28.73	28.73	1,635
14 Apr 21	29.23000 -0.12	29.23	28.92	28.95	1,214
13 Apr 21	29.35000 +0.11	29.35	28.98	29.08	4,210
12 Apr 21	29.24000 +0.07	29.29	29.08	29.08	70
09 Apr 21	29.17000 -0.11	29.27	29.17	29.23	2,068
08 Apr 21	29.28000 -0.42	29.61	29.09	29.61	3,989
07 Apr 21	29.70000 +0.24	29.70	29.46	29.46	2,840
06 Apr 21	29.46000 +0.31	29.56	29.32	29.44	1,711
01 Apr 21	29.15000 +0.20	29.15	28.85	28.85	155
31 Mar 21	28.95000 -0.29	29.16	28.95	29.16	165
30 Mar 21	29.24000 +0.33	29.26	29.12	29.13	303
29 Mar 21	28.91000 -0.44	29.00	28.77	29.00	538
26 Mar 21	29.35000 +0.15	29.37	29.16	29.34	669
25 Mar 21	29.20000 -0.23	29.20	28.86	28.94	1,275
24 Mar 21	29.43000 +0.76	29.49	29.00	29.00	1,177
23 Mar 21	28.67000 -0.15	28.68	28.50	28.56	3,679
22 Mar 21	28.82000 -0.26	28.91	28.50	28.80	3,864
19 Mar 21	29.08000 -0.14	29.08	28.49	28.66	2,074
18 Mar 21	29.22000 +0.93	29.35	28.86	28.89	3,016
16 Mar 21	28.29000 -0.17	28.55	28.29	28.55	46
15 Mar 21	28.46000 +0.02	28.46	27.95	28.45	342
12 Mar 21	28.44000 +0.44	28.44	28.05	28.05	1,656
11 Mar 21	28.00000 -0.24	28.20	27.92	28.20	1,416
10 Mar 21	28.24000 -0.27	28.90	28.24	28.90	1,252
09 Mar 21	28.51000 -0.29	28.61	28.30	28.40	6,156
08 Mar 21	28.80000 +0.79	28.80	28.10	28.38	2,723
05 Mar 21	28.01000 +0.40	28.45	27.18	27.18	4,553
04 Mar 21	27.61000 -0.48	27.80	27.48	27.80	1,929
03 Mar 21	28.09000 +0.29	28.30	27.79	28.00	2,048
02 Mar 21	27.80000 -0.04	28.00	27.67	27.70	1,318
01 Mar 21	27.84000 +0.60	27.90	27.61	27.61	776
26 Feb 21	27.24000 -0.89	27.32	26.92	27.32	1,003
25 Feb 21	28.13000 +0.54	28.13	27.73	27.73	4,233
24 Feb 21	27.59000 +0.65	27.72	27.10	27.10	10,481
23 Feb 21	26.94000 +0.56	26.94	26.18	26.66	4,986
22 Feb 21	26.38000 -0.04	26.38	25.95	26.30	6,654
19 Feb 21	26.42000 +0.27	26.49	26.28	26.33	9,440
18 Feb 21	26.15000 -0.57	26.66	26.07	26.66	1,088
17 Feb 21	26.72000 -0.29	26.86	26.58	26.86	5,440
16 Feb 21	27.01000 -0.08	27.01	26.89	26.89	795
15 Feb 21	27.09000 +0.48	27.10	26.91	27.00	8,860
12 Feb 21	26.61000 +0.34	26.61	26.01	26.34	5,595
11 Feb 21	26.27000 -0.59	26.50	26.27	26.50	26,186
10 Feb 21	26.86000 -0.25	26.96	26.82	26.96	368
09 Feb 21	27.11000 +0.05	27.11	26.73	26.73	2,119
08 Feb 21	27.06000 +0.21	27.35	26.91	27.35	828
05 Feb 21	26.85000 +0.12	27.17	26.73	26.73	1,366
04 Feb 21	26.73000 +0.49	26.95	26.34	26.68	12,815
03 Feb 21	26.24000 -0.02	26.87	26.24	26.75	2,374
02 Feb 21	26.26000 +0.44	26.70	26.20	26.20	3,294
01 Feb 21	25.82000 +0.57	25.82	25.56	25.64	369
29 Jan 21	25.25000 -0.46	25.25	24.85	25.10	2,026
28 Jan 21	25.71000 +0.01	25.71	24.80	25.19	2,266
27 Jan 21	25.70000 -0.39	25.92	25.50	25.91	1,734
26 Jan 21	26.09000 +0.88	26.09	25.46	25.46	166
25 Jan 21	25.21000 -0.85	26.22	25.21	26.21	2,651
22 Jan 21	26.06000 -0.33	26.26	25.85	26.26	4,428
21 Jan 21	26.39000 -0.27	26.69	26.39	26.69	2,315
20 Jan 21	26.66000 +0.12	27.00	26.63	26.73	1,191
19 Jan 21	26.54000 -0.16	26.80	26.50	26.80	1,951
18 Jan 21	26.70000 +0.57	26.74	26.12	26.12	2,961
15 Jan 21	26.13000 -0.13	26.61	25.94	26.30	7,013
14 Jan 21	26.26000 +0.12	26.40	26.20	26.20	323
13 Jan 21	26.14000 -0.36	26.40	26.14	26.40	4,463
12 Jan 21	26.50000 +0.45	26.61	26.50	26.61	505
11 Jan 21	26.05000 -0.28	26.68	26.05	26.35	3,471
08 Jan 21	26.33000 -0.05	26.50	26.23	26.50	5,115
07 Jan 21	26.38000 +0.73	26.45	25.73	25.86	2,105
06 Jan 21	25.65000 +0.83	25.67	25.11	25.25	6,265
05 Jan 21	24.82000 -0.28	24.99	24.57	24.99	1,409
04 Jan 21	25.10000 +0.01	25.37	24.96	25.29	2,302
30 Dec 20	25.09000 +0.04	25.45	25.09	25.28	1,859
29 Dec 20	25.05000 -0.06	25.14	24.98	25.05	2,139
28 Dec 20	25.11000 +0.26	25.49	25.11	25.32	1,731
23 Dec 20	24.85000 +0.35	24.91	24.34	24.54	1,138
22 Dec 20	24.50000 +0.51	24.80	24.40	24.52	9,620
21 Dec 20	23.99000 -0.87	24.18	23.39	23.84	3,042
18 Dec 20	24.86000 -0.25	25.53	24.86	25.16	31,892
17 Dec 20	25.11000 -0.22	25.27	25.11	25.24	146
16 Dec 20	25.33000 -0.11	25.80	25.33	25.47	528
15 Dec 20	25.44000 +0.48	25.65	25.43	25.50	1,593
14 Dec 20	24.96000 +0.49	25.41	24.76	24.76	1,666
11 Dec 20	24.47000 -0.55	24.99	24.20	24.99	832
10 Dec 20	25.02000 -0.43	25.57	24.64	25.57	1,861
09 Dec 20	25.45000 +0.51	25.72	25.01	25.01	6,775
08 Dec 20	24.94000 -0.18	25.08	24.77	25.04	2,972
07 Dec 20	25.12000 +0.06	25.12	24.47	24.91	5,496
04 Dec 20	25.06000 +0.64	25.08	24.48	24.53	1,837
03 Dec 20	24.42000 -0.01	24.81	24.42	24.56	5,676
02 Dec 20	24.43000 +0.02	24.57	24.37	24.52	1,908
01 Dec 20	24.41000 +0.45	24.69	24.14	24.14	5,769
30 Nov 20	23.96000 -0.96	24.63	23.83	24.55	2,687
27 Nov 20	24.92000 +0.40	25.00	24.59	24.61	4,104
26 Nov 20	24.52000 +0.09	24.75	24.40	24.54	4,368
25 Nov 20	24.43000 +0.22	24.75	24.13	24.39	13,400
24 Nov 20	24.21000 +0.61	24.21	23.80	24.00	6,834
23 Nov 20	23.60000 +0.39	24.01	23.54	23.78	2,384
20 Nov 20	23.21000 -0.46	23.83	23.21	23.59	11,902
19 Nov 20	23.67000 -0.02	23.71	23.45	23.56	4,860
18 Nov 20	23.69000 +0.35	23.82	23.43	23.45	4,989
17 Nov 20	23.34000 +0.05	23.40	22.88	23.27	28,632
16 Nov 20	23.29000 +0.97	23.41	22.36	22.40	52,847
13 Nov 20	22.32000 +0.62	22.43	21.61	21.61	5,947
12 Nov 20	21.70000 +0.11	21.70	21.13	21.19	3,149
11 Nov 20	21.59000 -0.20	21.88	21.45	21.82	13,702
10 Nov 20	21.79000 +1.49	21.79	20.70	20.88	39,688
09 Nov 20	20.30000 +2.27	20.60	18.50	18.50	68,472
06 Nov 20	18.02500 +0.13	18.06	18.02	18.05	1,022
05 Nov 20	17.90000 -0.14	18.35	17.85	18.22	6,603
04 Nov 20	18.04000 -0.51	18.57	17.90	18.57	663
03 Nov 20	18.55000 +0.57	18.83	18.33	18.33	4,031
02 Nov 20	17.98000 +0.52	18.15	17.90	17.90	1,625
30 Oct 20	17.45500 +0.29	17.69	16.95	16.97	1,877
29 Oct 20	17.16500 +0.15	17.34	16.90	17.24	12,415
28 Oct 20	17.02000 -0.75	17.24	16.78	17.22	25,655
27 Oct 20	17.77000 -0.17	18.20	17.77	18.00	1,260
26 Oct 20	17.94000 -0.36	18.07	17.86	18.07	827
23 Oct 20	18.30500 +0.64	18.31	18.02	18.04	4,517
22 Oct 20	17.66500 -0.29	17.72	17.43	17.50	4,534
21 Oct 20	17.95500 -0.30	18.06	17.74	18.06	3,843
20 Oct 20	18.25500 +0.65	18.25	17.77	17.85	1,163
19 Oct 20	17.60000 +0.28	17.97	17.60	17.75	3,829
16 Oct 20	17.32000 +0.13	17.58	17.30	17.39	4,057
15 Oct 20	17.19000 -0.24	17.19	16.85	17.10	2,867
14 Oct 20	17.43500 +0.06	17.54	17.25	17.54	3,279
13 Oct 20	17.38000 -0.48	17.60	17.38	17.60	4,394
12 Oct 20	17.86000 -0.31	18.25	17.80	18.20	3,582
09 Oct 20	18.17000 -0.34	18.56	18.04	18.55	1,068
08 Oct 20	18.51500 +0.04	18.69	18.41	18.62	3,445
07 Oct 20	18.47500 +0.02	18.64	18.30	18.55	5,840
06 Oct 20	18.46000 +0.42	18.83	18.26	18.28	5,273
05 Oct 20	18.03500 +0.33	18.03	17.85	17.93	1,079
02 Oct 20	17.70000 -0.09	17.96	17.40	17.81	4,996
01 Oct 20	17.79500 +0.09	18.19	17.74	18.19	3,870
30 Sep 20	17.70000 -0.11	18.16	17.61	17.61	6,857
29 Sep 20	17.81500 -0.33	18.10	17.70	18.10	5,653
28 Sep 20	18.15000 +0.47	18.20	17.86	17.99	7,330
25 Sep 20	17.68500 -0.19	17.99	17.59	17.99	2,704
24 Sep 20	17.87000 -0.13	18.34	17.87	17.94	4,997
23 Sep 20	18.00000 -0.57	18.92	18.00	18.54	17,142
22 Sep 20	18.57000 +0.34	18.86	18.18	18.41	2,476
21 Sep 20	18.23000 -1.07	19.10	18.22	19.00	8,026
18 Sep 20	19.30000 -0.78	20.11	19.30	20.11	12,911
17 Sep 20	20.08000 -0.42	20.24	20.06	20.17	2,102
16 Sep 20	20.50000 +0.22	20.50	20.10	20.38	3,751
15 Sep 20	20.28000 -0.23	20.84	20.28	20.65	1,098
14 Sep 20	20.51000 +0.41	20.57	20.28	20.40	2,369
11 Sep 20	20.10000 -0.55	20.59	20.10	20.39	1,663
10 Sep 20	20.65000 +0.21	20.90	20.31	20.50	1,048
09 Sep 20	20.44000 +0.28	20.44	20.10	20.12	6,470
08 Sep 20	20.16000 -0.41	20.84	20.13	20.50	2,527
07 Sep 20	20.57000 +0.24	20.65	20.44	20.47	1,159
04 Sep 20	20.33000 +0.18	20.67	20.14	20.14	5,082
03 Sep 20	20.15000 +0.04	20.55	19.82	20.38	8,503
02 Sep 20	20.11000 -0.47	20.55	19.76	20.55	7,178
01 Sep 20	20.58000 +0.14	20.58	20.10	20.38	6,505
31 Aug 20	20.44000 -0.48	21.09	20.44	21.09	799
28 Aug 20	20.92000 +0.66	21.19	20.39	20.39	1,497
27 Aug 20	20.26000 -0.42	20.64	20.18	20.60	2,238
26 Aug 20	20.68000 -0.02	20.68	20.58	20.62	77
25 Aug 20	20.70000 +0.10	21.15	20.64	20.90	4,829
24 Aug 20	20.60000 +0.78	20.60	20.06	20.25	2,932
21 Aug 20	19.81500 -0.28	20.25	19.82	20.20	5,374
20 Aug 20	20.10000 -0.34	20.25	20.00	20.14	3,600
19 Aug 20	20.44000 +0.34	20.44	20.13	20.23	3,269
18 Aug 20	20.10000 -0.41	20.59	20.10	20.35	7,439
17 Aug 20	20.51000 -0.01	20.56	20.36	20.56	1,287
14 Aug 20	20.52000 -0.24	20.74	20.31	20.35	198
13 Aug 20	20.76000 -0.05	20.89	20.76	20.85	5,974
12 Aug 20	20.81000 -0.06	21.49	20.81	21.17	13,362
11 Aug 20	20.87000 +0.41	21.12	20.87	20.93	8,394
10 Aug 20	20.46000 +0.76	20.46	19.90	19.90	2,209
07 Aug 20	19.70000 -0.07	19.89	19.60	19.78	1,976
06 Aug 20	19.77000 -0.49	20.20	19.62	20.20	9,016
05 Aug 20	20.26000 +0.22	20.41	20.15	20.41	6,190
04 Aug 20	20.04000 +0.76	20.15	19.78	19.86	3,820
03 Aug 20	19.28500 +0.39	19.43	19.17	19.33	1,151
31 Jul 20	18.89500 -0.80	20.35	18.90	19.72	11,308
30 Jul 20	19.69500 -0.45	20.44	19.45	20.39	11,171
29 Jul 20	20.15000 -0.66	20.88	20.15	20.88	12,211
28 Jul 20	20.81000 +0.02	21.17	20.81	21.15	2,195
27 Jul 20	20.79000 -0.25	21.10	20.79	21.09	9,488
24 Jul 20	21.04000 -0.50	21.40	20.96	21.30	2,984
23 Jul 20	21.54000 -0.45	22.06	21.46	22.03	7,260
22 Jul 20	21.99000 -0.27	22.68	21.80	22.48	7,359
21 Jul 20	22.26000 +0.31	22.95	22.25	22.26	5,659
20 Jul 20	21.95000 -0.08	22.18	21.86	22.09	4,281
17 Jul 20	22.03000 -0.78	22.44	21.84	22.44	3,761
16 Jul 20	22.81000 +0.21	22.81	22.34	22.66	4,433
15 Jul 20	22.60000 +0.22	23.04	22.02	22.39	3,220
14 Jul 20	22.38000 +0.17	22.42	22.00	22.13	1,985
13 Jul 20	22.21000 +0.05	22.71	22.16	22.52	13,235
10 Jul 20	22.16000 +0.89	22.16	21.12	21.12	1,013
09 Jul 20	21.27000 -0.57	22.28	21.27	22.28	2,649
08 Jul 20	21.84000 -0.75	22.16	21.84	22.09	4,738
07 Jul 20	22.59000 +0.11	22.59	22.04	22.45	4,160
06 Jul 20	22.48000 +0.78	22.70	22.30	22.39	7,879
03 Jul 20	21.70000 -0.17	21.74	21.40	21.67	835
02 Jul 20	21.87000 +0.76	22.30	21.23	21.23	5,475
01 Jul 20	21.11000 +0.37	21.25	20.70	20.94	1,251
30 Jun 20	20.74000 -0.14	21.08	20.73	21.02	2,028
29 Jun 20	20.88000 +0.29	21.24	20.56	20.56	10,365
26 Jun 20	20.59000 -0.46	20.98	20.50	20.98	2,202
25 Jun 20	21.05000 +0.77	21.05	19.66	20.20	15,360
24 Jun 20	20.28000 -1.30	21.60	20.28	21.57	11,858
23 Jun 20	21.58000 +0.28	22.09	21.50	21.62	3,457
22 Jun 20	21.30000 -0.32	21.45	21.10	21.32	4,628
19 Jun 20	21.62000 -0.34	22.17	21.47	22.00	5,271
18 Jun 20	21.96000 -0.49	22.54	21.82	22.48	12,048
17 Jun 20	22.45000 -0.68	23.21	22.38	23.21	3,548
16 Jun 20	23.13000 +0.57	23.74	23.00	23.27	8,610
15 Jun 20	22.56000 -0.01	22.67	21.99	22.00	6,036
12 Jun 20	22.57000 +0.79	22.74	21.38	21.38	17,623
11 Jun 20	21.78000 -1.57	22.34	21.45	22.05	22,639
10 Jun 20	23.35000 -0.93	24.78	23.22	24.47	8,776
09 Jun 20	24.28000 -0.58	24.85	23.16	24.83	37,912
08 Jun 20	24.86000 -0.07	25.46	24.47	24.71	14,708
05 Jun 20	24.93000 +2.08	24.98	23.19	23.19	43,262
04 Jun 20	22.85000 +0.65	22.93	21.94	22.03	7,662
03 Jun 20	22.20000 +0.70	22.26	21.26	21.50	28,441
02 Jun 20	21.50000 +1.73	21.77	20.18	20.18	15,627
29 May 20	19.77500 -0.98	20.29	19.60	20.23	10,718
28 May 20	20.75000 -0.20	21.08	20.35	21.08	11,973
27 May 20	20.95000 +1.24	21.08	19.83	19.83	51,360
26 May 20	19.71000 +1.65	19.76	18.82	18.85	16,365
25 May 20	18.05500 +0.25	18.22	17.86	18.00	7,581
22 May 20	17.81000 -0.28	18.41	17.77	17.83	13,052
21 May 20	18.09000 -0.60	18.48	17.99	18.20	4,531
20 May 20	18.69000 +0.22	18.80	17.88	18.41	5,253
19 May 20	18.47500 -0.48	19.19	18.00	19.15	17,567
18 May 20	18.95000 +1.09	18.95	18.25	18.47	4,199
15 May 20	17.86000 +0.01	18.10	17.75	18.07	14,578
14 May 20	17.85000 -0.96	18.44	17.68	18.39	27,453
13 May 20	18.81000 -0.52	18.83	18.53	18.83	10,648
12 May 20	19.32500 -0.39	19.73	19.23	19.73	6,095
11 May 20	19.71500 +0.10	19.72	19.23	19.56	2,676
08 May 20	19.61500 +0.45	19.77	19.06	19.22	3,654
07 May 20	19.16500 +0.33	19.17	18.85	18.94	3,253
06 May 20	18.84000 -0.41	19.28	18.75	19.17	1,371
05 May 20	19.25000 +0.42	19.79	19.00	19.69	22,629
04 May 20	18.82500 -1.00	18.95	18.00	18.94	9,868
30 Apr 20	19.82500 -0.69	21.04	19.50	20.95	24,195
29 Apr 20	20.52000 +1.48	20.69	19.15	19.15	18,986
28 Apr 20	19.04000 +0.80	19.20	18.05	18.14	12,583
27 Apr 20	18.24000 +0.44	18.50	18.05	18.25	22,258
24 Apr 20	17.79500 -0.02	18.00	16.77	17.26	33,908
23 Apr 20	17.81500 +1.07	18.00	17.01	17.02	15,966
22 Apr 20	16.75000 +0.70	16.75	16.39	16.39	5,386
21 Apr 20	16.04500 -0.94	16.56	15.99	16.56	17,237
20 Apr 20	16.98500 -0.10	17.50	16.88	17.50	18,799
17 Apr 20	17.08500 +0.48	17.50	16.80	16.80	22,773
16 Apr 20	16.60000 -0.04	17.56	16.50	17.14	30,362
15 Apr 20	16.64000 -1.84	18.72	16.56	18.72	22,268
14 Apr 20	18.47500 +0.25	19.15	18.30	19.02	31,014
09 Apr 20	18.22500 +0.81	18.23	17.68	17.97	38,745
08 Apr 20	17.42000 -0.42	17.88	17.24	17.83	17,552
07 Apr 20	17.84000 +1.30	18.25	17.60	17.65	25,467
06 Apr 20	16.54000 +1.20	17.02	15.79	15.99	12,381
03 Apr 20	15.34000 -0.24	15.86	15.27	15.86	14,996
02 Apr 20	15.58000 -0.42	16.22	15.58	16.00	8,617
01 Apr 20	16.00000 -0.94	16.70	16.00	16.70	15,409
31 Mar 20	16.94000 -0.13	17.73	16.94	17.50	9,997
30 Mar 20	17.07000 -1.28	18.15	16.95	18.15	16,332
27 Mar 20	18.35000 -1.32	19.14	18.07	19.07	9,928
26 Mar 20	19.66500 +0.40	19.67	18.20	18.99	12,343
25 Mar 20	19.26500 -0.90	22.14	19.22	21.98	7,114
24 Mar 20	20.16000 +2.43	20.51	19.25	19.25	3,514
23 Mar 20	17.73000 -0.26	18.42	17.02	18.00	6,960
20 Mar 20	17.99000 +1.31	17.99	17.23	17.65	8,423
19 Mar 20	16.68000 +0.67	17.00	16.50	16.86	4,892
18 Mar 20	16.01000 -2.25	17.94	15.94	17.94	23,209
17 Mar 20	18.26000 -1.12	19.75	17.59	19.66	22,310
16 Mar 20	19.38000 -2.39	19.84	19.03	19.84	31,329
13 Mar 20	21.77000 +0.62	22.83	21.49	21.92	2,086
12 Mar 20	21.15000 -3.11	23.43	21.02	23.22	19,890
11 Mar 20	24.26000 -0.38	25.72	23.96	24.82	14,512
10 Mar 20	24.64000 +0.02	26.17	24.44	24.83	19,436
09 Mar 20	24.62000 -1.88	25.45	23.83	25.40	30,886
06 Mar 20	26.50000 -1.30	27.16	26.32	26.98	5,182
05 Mar 20	27.80000 -1.44	29.19	27.77	29.19	11,102
04 Mar 20	29.24000 -0.29	29.77	29.08	29.54	3,240
03 Mar 20	29.53000 -0.85	30.92	29.36	30.80	9,079
02 Mar 20	30.38000 +0.38	30.43	29.82	30.39	6,323
28 Feb 20	30.00000 -1.00	30.43	29.31	30.43	12,731
27 Feb 20	31.00000 -1.96	32.14	31.00	31.99	3,004
26 Feb 20	32.96000 +0.36	32.96	32.60	32.60	1,227
25 Feb 20	32.60000 -1.03	33.00	32.50	32.98	1,916
24 Feb 20	33.63000 -1.01	33.63	33.24	33.32	6,872
21 Feb 20	34.64000 -0.14	34.64	34.26	34.39	711
20 Feb 20	34.78000 -0.37	35.17	34.78	35.17	199
19 Feb 20	35.15000 -0.08	35.15	35.02	35.03	319
18 Feb 20	35.23000 -0.23	35.34	35.00	35.34	1,797
14 Feb 20	35.46000 +0.01	35.55	35.43	35.55	354
13 Feb 20	35.45000 -0.29	35.45	35.22	35.37	4,915
12 Feb 20	35.74000 +0.42	35.78	35.43	35.43	639
11 Feb 20	35.32000 +0.72	35.32	34.94	34.94	212
10 Feb 20	34.60000 -0.48	35.25	34.60	35.25	1,332
07 Feb 20	35.08000 +0.09	35.21	34.54	34.92	1,092
06 Feb 20	34.99000 +1.30	35.40	34.24	34.24	1,941
05 Feb 20	33.69000 +0.23	33.69	33.46	33.46	2,401
04 Feb 20	33.46000 +0.42	33.50	33.39	33.44	1,361
03 Feb 20	33.04000 -0.13	33.25	33.04	33.25	2,374
31 Jan 20	33.17000 -0.07	33.51	32.96	33.37	4,487
30 Jan 20	33.24000 -0.31	33.36	32.83	33.36	14,855
29 Jan 20	33.55000 +0.02	33.70	33.37	33.37	540
28 Jan 20	33.53000 +0.09	33.74	33.53	33.58	502
27 Jan 20	33.44000 -0.81	33.61	33.25	33.61	5,225
24 Jan 20	34.25000 +0.76	34.25	33.87	33.87	10,193
23 Jan 20	33.49000 -0.20	34.00	33.41	33.93	1,158
22 Jan 20	33.69000 +0.23	33.69	33.22	33.33	3,588
21 Jan 20	33.46000 +0.08	33.46	32.98	33.01	617
20 Jan 20	33.38000 -0.10	33.43	33.32	33.43	882
17 Jan 20	33.48000 -0.15	33.59	33.48	33.59	760
16 Jan 20	33.63000 -0.10	33.63	33.18	33.34	2,153
15 Jan 20	33.73000 -0.52	34.02	33.46	34.02	7,085
14 Jan 20	34.25000 +0.16	34.38	34.25	34.27	1,690
13 Jan 20	34.09000 -0.09	34.17	33.92	33.92	2,162
10 Jan 20	34.18000 -0.11	34.30	34.17	34.30	656
09 Jan 20	34.29000 +0.45	34.36	34.19	34.27	396
08 Jan 20	33.84000 +0.00	33.94	33.60	33.79	207
07 Jan 20	33.84000 -0.09	33.84	33.76	33.76	231
06 Jan 20	33.93000 -0.21	33.93	33.48	33.78	519
03 Jan 20	34.14000 -0.21	34.14	34.03	34.03	337
02 Jan 20	34.35000 +0.72	34.35	33.80	33.80	1,272
30 Dec 19	33.63000 -0.30	33.80	33.63	33.70	990
27 Dec 19	33.93000 -0.18	34.05	33.86	34.05	1,037
23 Dec 19	34.11000 -0.08	34.13	34.11	34.13	371
20 Dec 19	34.19000 +0.05	34.40	34.06	34.37	1,747
19 Dec 19	34.14000 +0.23	34.17	34.14	34.17	150
18 Dec 19	33.91000 +0.53	34.06	33.80	33.80	1,453
16 Dec 19	33.38000 +0.75	33.54	32.81	32.82	3,451
13 Dec 19	32.63000 -0.10	32.78	32.35	32.78	1,452
12 Dec 19	32.73000 +0.47	33.09	32.43	32.43	5,687
11 Dec 19	32.26000 -0.10	32.26	32.16	32.16	460
10 Dec 19	32.36000 -0.13	32.36	32.10	32.16	2,114
09 Dec 19	32.49000 +0.09	32.64	32.25	32.52	6,623
05 Dec 19	32.40000 +0.23	32.75	32.40	32.50	4,445
04 Dec 19	32.17000 -0.14	32.37	32.14	32.37	3,068
03 Dec 19	32.31000 -0.31	32.46	32.11	32.46	4,062
02 Dec 19	32.62000 -0.03	33.15	32.37	32.80	4,242
29 Nov 19	32.65000 -0.43	33.00	32.40	32.82	3,905
28 Nov 19	33.08000 -0.11	33.20	32.92	33.20	2,494
27 Nov 19	33.19000 +0.09	33.45	33.12	33.12	1,757
26 Nov 19	33.10000 -0.31	33.13	32.82	33.13	5,273
25 Nov 19	33.41000 +0.55	33.50	33.41	33.50	600
21 Nov 19	32.86000 +0.23	32.86	32.28	32.28	1,902
20 Nov 19	32.63000 -0.06	32.73	32.44	32.44	1,378
19 Nov 19	32.69000 +0.02	32.90	32.69	32.89	4,380
18 Nov 19	32.67000 -0.40	33.43	32.46	33.39	2,783
15 Nov 19	33.07000 +0.02	33.16	33.04	33.16	380
14 Nov 19	33.05000 -0.65	33.37	33.05	33.37	1,163
13 Nov 19	33.70000 -0.14	33.70	33.24	33.70	2,807
12 Nov 19	33.84000 +0.18	34.18	33.84	34.18	3,035
11 Nov 19	33.66000 +0.11	33.66	33.27	33.36	3,677
08 Nov 19	33.55000 -0.25	33.56	33.55	33.56	125
07 Nov 19	33.80000 +0.37	34.04	33.55	33.84	1,667
06 Nov 19	33.43000 -0.25	33.50	33.42	33.50	300
05 Nov 19	33.68000 +0.17	33.68	33.14	33.14	465
04 Nov 19	33.51000 +1.77	33.51	32.53	32.56	365
31 Oct 19	31.74000 -0.57	32.05	31.67	32.05	6,058
30 Oct 19	32.31000 -0.28	32.67	32.31	32.67	190
29 Oct 19	32.59000 +0.01	32.59	32.58	32.58	190
28 Oct 19	32.58000 +0.34	32.75	32.38	32.55	829
25 Oct 19	32.24000 +0.03	32.27	32.13	32.13	210
24 Oct 19	32.21000 -0.09	32.55	32.21	32.40	2,816
23 Oct 19	32.30000 +0.69	32.30	31.60	31.60	789
22 Oct 19	31.61000 +0.25	31.62	31.44	31.45	3,055
21 Oct 19	31.36000 +1.06	31.42	30.70	30.70	3,230
18 Oct 19	30.30000 +0.27	30.75	30.02	30.04	22,102
17 Oct 19	30.03000 -0.51	30.92	30.03	30.26	5,846
16 Oct 19	30.54000 +0.53	30.75	30.03	30.03	3,442
15 Oct 19	30.01000 -0.13	30.23	29.59	30.12	7,312
14 Oct 19	30.14000 +0.05	30.20	29.77	29.95	1,305
11 Oct 19	30.09000 +1.12	30.20	29.22	29.34	4,523
10 Oct 19	28.97000 +0.87	28.97	28.62	28.62	2,765
09 Oct 19	28.10000 -0.13	28.10	28.10	28.10	595
08 Oct 19	28.23000 -0.14	28.34	28.22	28.34	3,200
07 Oct 19	28.37000 -0.46	28.65	28.32	28.65	1,956
04 Oct 19	28.83000 +0.03	28.83	28.80	28.80	100
02 Oct 19	28.80000 -1.04	29.55	28.79	29.55	3,205
01 Oct 19	29.84000 -0.46	30.47	29.84	30.47	1,704
30 Sep 19	30.30000 -0.01	30.66	30.30	30.66	1,370
27 Sep 19	30.31000 -0.17	30.31	30.21	30.21	100
26 Sep 19	30.48000 -0.70	30.80	30.48	30.72	840
24 Sep 19	31.18000 -0.04	31.18	31.00	31.00	280
23 Sep 19	31.22000 -0.58	31.72	31.01	31.72	2,200
20 Sep 19	31.80000 +0.17	31.87	31.75	31.75	2,292
19 Sep 19	31.63000 +0.59	31.71	31.32	31.32	908
18 Sep 19	31.04000 +0.08	31.04	30.89	30.90	3,817
17 Sep 19	30.96000 -0.98	31.68	30.88	31.64	5,105
16 Sep 19	31.94000 +0.05	31.94	31.53	31.70	2,634
13 Sep 19	31.89000 +0.72	31.89	31.70	31.70	1,430
12 Sep 19	31.17000 +0.03	31.23	30.86	31.03	3,730
11 Sep 19	31.14000 +0.72	31.14	30.83	30.90	927
10 Sep 19	30.42000 +0.20	30.70	29.97	29.97	7,591
09 Sep 19	30.22000 +1.19	30.38	30.02	30.02	1,674
04 Sep 19	29.03000 +0.18	29.11	29.00	29.11	710
03 Sep 19	28.85000 -0.47	29.15	28.70	29.15	600
02 Sep 19	29.32000 -0.06	29.32	29.15	29.15	163
30 Aug 19	29.38000 -0.09	29.60	29.15	29.57	815
29 Aug 19	29.47000 +0.40	29.71	29.25	29.25	794
28 Aug 19	29.07000 -1.07	29.85	29.07	29.85	5,781
27 Aug 19	30.14000 +0.08	30.42	29.90	29.90	4,250
26 Aug 19	30.06000 +0.05	30.12	29.55	29.70	6,748
23 Aug 19	30.01000 -0.66	30.65	30.01	30.65	18,013
22 Aug 19	30.67000 -0.07	30.98	30.48	30.97	1,184
21 Aug 19	30.74000 +0.23	31.00	30.64	30.64	7,820
20 Aug 19	30.51000 +0.29	30.71	30.33	30.71	255
16 Aug 19	30.22000 +0.36	30.40	28.76	30.10	8,337
15 Aug 19	29.86000 -0.12	30.01	29.75	29.91	1,020
14 Aug 19	29.98000 -0.48	30.10	29.76	30.10	3,615
13 Aug 19	30.46000 -0.08	30.46	30.11	30.30	3,581
09 Aug 19	30.54000 -0.34	30.65	30.54	30.65	288
08 Aug 19	30.88000 +0.56	30.88	30.51	30.82	1,539
07 Aug 19	30.32000 -0.41	30.75	30.32	30.75	6,720
06 Aug 19	30.73000 +0.00	31.09	30.70	31.09	326
05 Aug 19	30.73000 -0.74	31.37	30.70	31.30	3,818
02 Aug 19	31.47000 -0.24	31.50	31.31	31.31	1,324
01 Aug 19	31.71000 -0.61	32.46	31.70	32.46	380
31 Jul 19	32.32000 -2.70	32.32	32.21	32.21	200
25 Jul 19	35.02000 +0.81	35.02	34.34	34.34	235
24 Jul 19	34.21000 +0.55	34.21	33.86	34.00	577
23 Jul 19	33.66000 +0.45	33.66	33.60	33.60	450
22 Jul 19	33.21000 +0.16	33.21	33.00	33.01	609
19 Jul 19	33.05000 -0.40	33.05	32.95	33.00	300
18 Jul 19	33.45000 +0.08	33.45	33.24	33.24	200
17 Jul 19	33.37000 -0.41	33.87	33.37	33.87	100
16 Jul 19	33.78000 +0.31	33.78	33.32	33.32	344
10 Jul 19	33.47000 +0.10	33.55	33.35	33.35	300
09 Jul 19	33.37000 -0.88	33.38	33.37	33.38	100
05 Jul 19	34.25000 +0.56	34.25	33.47	33.47	104
04 Jul 19	33.69000 +0.76	33.69	33.25	33.25	290
03 Jul 19	32.93000 +0.62	32.93	32.61	32.61	163
02 Jul 19	32.31000 -0.40	32.40	32.31	32.40	30
01 Jul 19	32.71000 +0.48	32.75	32.71	32.74	420
27 Jun 19	32.23000 +0.13	32.23	32.09	32.09	200
25 Jun 19	32.10000 -0.20	32.10	32.10	32.10	300
20 Jun 19	32.30000 +0.35	32.44	32.30	32.33	100
17 Jun 19	31.95000 -0.12	32.44	31.95	32.44	1
14 Jun 19	32.07000 -0.50	32.16	32.07	32.16	33
11 Jun 19	32.57000 +0.00	32.60	32.57	32.60	900
05 Jun 19	32.57000 +1.05	32.57	32.49	32.49	170
29 May 19	31.52000 -0.52	31.78	31.52	31.71	784
28 May 19	32.04000 -0.03	32.08	31.98	32.08	1,352
27 May 19	32.07000 -0.49	32.40	32.07	32.40	100
24 May 19	32.56000 +0.26	32.70	32.56	32.70	250
23 May 19	32.30000 -0.34	32.34	32.30	32.34	100
22 May 19	32.64000 +0.16	32.64	32.34	32.34	80
21 May 19	32.48000 -0.16	32.64	32.48	32.64	1
20 May 19	32.64000 -1.21	32.64	32.40	32.40	501
17 May 19	33.85000 -0.11	34.24	33.85	34.24	40
16 May 19	33.96000 +0.06	33.96	33.53	33.53	600
15 May 19	33.90000 +0.25	33.99	33.55	33.55	643
10 May 19	33.65000 +0.39	33.92	33.65	33.92	80
09 May 19	33.26000 -0.65	33.26	33.25	33.25	75
07 May 19	33.91000 -0.21	34.10	33.91	34.10	543
06 May 19	34.12000 -1.59	34.73	34.12	34.73	100
02 May 19	35.71000 -0.42	35.90	35.71	35.90	1,050
30 Apr 19	36.13000 -0.14	36.77	35.73	35.73	1,424
26 Apr 19	36.27000 -0.16	36.27	35.72	35.72	336
23 Apr 19	36.43000 -0.64	36.43	36.28	36.37	1,511
17 Apr 19	37.07000 +0.46	37.07	36.87	36.91	953
16 Apr 19	36.61000 -0.13	36.61	36.00	36.50	350
15 Apr 19	36.74000 +0.57	36.74	36.12	36.12	149
12 Apr 19	36.17000 +1.16	36.63	35.03	35.03	1,313
11 Apr 19	35.01000 +0.92	35.01	34.54	34.54	259
08 Apr 19	34.09000 -0.30	34.35	34.09	34.27	270
05 Apr 19	34.39000 +0.45	34.39	34.03	34.03	162
04 Apr 19	33.94000 -0.32	33.94	33.74	33.74	30
03 Apr 19	34.26000 +0.72	34.26	34.00	34.00	503
02 Apr 19	33.54000 +0.14	33.54	33.42	33.42	100
01 Apr 19	33.40000 +0.64	33.40	33.20	33.20	200
29 Mar 19	32.76000 +0.06	32.76	32.50	32.60	170
27 Mar 19	32.70000 +0.46	32.73	32.70	32.73	150
26 Mar 19	32.24000 +0.04	32.62	32.22	32.58	490
25 Mar 19	32.20000 -0.85	32.20	32.20	32.20	100
19 Mar 19	33.05000 -0.41	33.40	33.05	33.36	1,648
18 Mar 19	33.46000 +0.34	33.46	33.20	33.20	6,820
15 Mar 19	33.12000 +1.07	33.12	32.92	32.92	300
13 Mar 19	32.05000 +1.22	32.05	31.47	31.47	2,037
12 Mar 19	30.83000 -0.34	31.00	30.83	31.00	160
11 Mar 19	31.17000 +0.21	31.17	30.97	30.97	200
08 Mar 19	30.96000 -0.71	31.50	30.96	31.50	1,836
07 Mar 19	31.67000 -0.84	31.90	31.48	31.90	290
06 Mar 19	32.51000 -0.89	32.61	32.51	32.61	100
05 Mar 19	33.40000 +0.05	33.40	33.05	33.40	179
04 Mar 19	33.35000 +0.07	33.38	33.24	33.33	1,315
01 Mar 19	33.28000 +0.02	33.28	33.17	33.17	250
28 Feb 19	33.26000 +1.27	33.26	31.55	31.57	3,230
27 Feb 19	31.99000 +0.89	31.99	31.60	31.60	281
26 Feb 19	31.10000 -0.27	31.10	31.00	31.00	211
25 Feb 19	31.37000 -0.13	31.60	31.37	31.60	25
22 Feb 19	31.50000 -1.14	31.70	31.50	31.61	379
21 Feb 19	32.64000 +0.17	32.64	32.64	32.64	15
20 Feb 19	32.47000 +0.49	32.73	32.29	32.29	1,577
19 Feb 19	31.98000 -0.02	31.98	31.95	31.95	250
15 Feb 19	32.00000 +1.47	32.00	31.83	31.83	525
14 Feb 19	30.53000 -1.29	31.65	30.53	31.65	1,025
13 Feb 19	31.82000 +0.10	32.00	31.62	31.62	926
12 Feb 19	31.72000 +0.73	31.92	31.72	31.76	373
08 Feb 19	30.99000 -0.28	31.15	30.90	31.15	393
07 Feb 19	31.27000 -0.58	31.57	31.27	31.57	700
05 Feb 19	31.85000 +0.85	31.85	31.50	31.50	206
04 Feb 19	31.00000 +0.00	31.00	30.89	30.89	20
01 Feb 19	31.00000 +0.67	31.00	30.90	30.90	707
31 Jan 19	30.33000 -0.28	30.65	30.33	30.65	90
30 Jan 19	30.61000 +0.51	30.61	30.05	30.05	1,000
29 Jan 19	30.10000 -1.16	30.50	30.10	30.50	243
28 Jan 19	31.26000 +1.26	31.28	31.26	31.28	1,839
25 Jan 19	30.00000 +0.93	30.00	29.35	29.35	1,261
24 Jan 19	29.07000 -0.13	29.10	29.07	29.10	150
23 Jan 19	29.20000 -0.29	29.49	29.20	29.48	300
22 Jan 19	29.49000 -0.52	29.49	29.48	29.48	100
21 Jan 19	30.01000 -0.61	30.50	30.01	30.50	1,999
18 Jan 19	30.62000 +0.85	30.62	30.30	30.36	2,344
17 Jan 19	29.77000 -0.62	30.44	29.77	30.31	317
16 Jan 19	30.39000 +0.68	30.39	29.98	29.98	1,160
15 Jan 19	29.71000 +0.21	29.71	29.30	29.30	89
14 Jan 19	29.50000 -0.70	29.50	29.50	29.50	170
11 Jan 19	30.20000 -0.97	30.36	30.04	30.36	518
09 Jan 19	31.17000 +0.26	31.25	31.17	31.25	282
08 Jan 19	30.91000 -0.30	30.91	30.64	30.64	389
07 Jan 19	31.21000 +0.15	31.21	30.74	30.74	50
04 Jan 19	31.06000 +2.27	31.06	30.01	30.01	775
02 Jan 19	28.79000 -0.19	29.35	28.38	29.35	829
28 Dec 18	28.98000 +0.90	28.98	28.88	28.88	30
27 Dec 18	28.08000 -0.16	28.78	28.08	28.67	2,163
21 Dec 18	28.24000 -0.73	28.24	27.37	27.72	1,820
20 Dec 18	28.97000 -1.37	29.72	28.44	29.72	2,031
19 Dec 18	30.34000 -1.55	30.98	29.69	30.98	3,901
17 Dec 18	31.89000 -0.43	32.00	31.89	32.00	15
14 Dec 18	32.32000 +0.58	32.32	32.26	32.26	1,387
13 Dec 18	31.74000 -0.69	32.70	31.74	32.70	400
12 Dec 18	32.43000 +0.76	32.49	31.81	31.81	496
11 Dec 18	31.67000 -0.54	32.36	31.67	32.36	5
10 Dec 18	32.21000 -0.78	33.02	32.18	32.92	2,785
07 Dec 18	32.99000 -1.01	33.20	32.90	33.13	2,020
05 Dec 18	34.00000 -1.13	34.32	34.00	34.32	700
03 Dec 18	35.13000 +0.67	35.64	35.13	35.64	200
28 Nov 18	34.46000 -0.09	34.70	34.24	34.24	878
26 Nov 18	34.55000 -0.26	34.72	34.55	34.72	1,124
22 Nov 18	34.81000 -0.27	34.89	34.81	34.89	5
21 Nov 18	35.08000 +0.15	35.24	35.08	35.20	1,207
20 Nov 18	34.93000 -1.19	35.15	34.90	35.15	4,505
15 Nov 18	36.12000 -0.14	36.33	35.58	36.33	541
12 Nov 18	36.26000 -0.42	36.51	36.26	36.51	143
09 Nov 18	36.68000 +0.39	36.68	36.50	36.50	500
08 Nov 18	36.29000 +0.15	36.95	36.29	36.86	480
07 Nov 18	36.14000 +0.59	36.31	36.05	36.05	1,159
06 Nov 18	35.55000 -0.01	35.75	35.43	35.75	570
02 Nov 18	35.56000 -0.96	35.90	34.80	35.90	4,131
01 Nov 18	36.52000 +0.35	36.89	36.52	36.59	1,330
31 Oct 18	36.17000 +1.13	36.70	35.98	36.70	755
29 Oct 18	35.04000 +0.10	35.10	35.04	35.10	117
25 Oct 18	34.94000 +0.26	35.00	34.94	34.95	554
24 Oct 18	34.68000 -0.43	35.18	34.68	35.18	2,085
23 Oct 18	35.11000 -1.38	36.40	35.11	36.40	613
22 Oct 18	36.49000 +0.24	36.77	36.49	36.75	910
19 Oct 18	36.25000 -0.43	36.40	36.25	36.40	1,360
18 Oct 18	36.68000 -0.06	37.03	36.68	37.03	244
17 Oct 18	36.74000 -0.31	36.88	36.74	36.88	241
16 Oct 18	37.05000 +0.70	37.05	36.45	36.45	188
15 Oct 18	36.35000 +0.51	36.35	36.25	36.25	241
12 Oct 18	35.84000 -0.06	36.26	35.84	35.92	2,306
11 Oct 18	35.90000 +0.09	35.90	35.23	35.23	3,892
10 Oct 18	35.81000 -0.39	35.82	35.81	35.82	500
08 Oct 18	36.20000 -0.08	36.20	35.88	35.88	190
05 Oct 18	36.28000 -0.37	36.28	35.98	36.07	523
04 Oct 18	36.65000 +1.06	36.66	36.49	36.49	221
01 Oct 18	35.59000 -0.20	35.59	35.52	35.52	100
28 Sep 18	35.79000 -0.99	35.79	35.38	35.45	858
26 Sep 18	36.78000 -0.41	37.14	36.78	37.14	50
25 Sep 18	37.19000 +0.66	37.19	37.18	37.18	260
24 Sep 18	36.53000 -0.24	36.77	36.53	36.77	282
21 Sep 18	36.77000 -1.43	37.70	36.77	37.70	1,576
20 Sep 18	38.20000 +0.60	38.20	37.70	37.70	1,429
19 Sep 18	37.60000 +0.38	37.60	37.60	37.60	264
18 Sep 18	37.22000 +0.22	37.22	37.18	37.18	400
17 Sep 18	37.00000 +0.35	37.00	36.94	36.94	150
14 Sep 18	36.65000 +1.12	36.65	36.50	36.50	160
11 Sep 18	35.53000 +0.41	35.53	35.35	35.45	195
07 Sep 18	35.12000 +0.34	35.12	34.67	34.92	134
04 Sep 18	34.78000 +0.26	34.86	34.61	34.84	1,107
31 Aug 18	34.52000 -0.35	34.93	34.52	34.54	150
30 Aug 18	34.87000 -0.48	35.36	34.87	35.36	130
29 Aug 18	35.35000 +0.45	35.35	35.35	35.35	700
27 Aug 18	34.90000 +0.14	34.90	34.83	34.83	50
24 Aug 18	34.76000 -0.10	34.78	34.76	34.78	124
23 Aug 18	34.86000 +0.01	34.86	34.84	34.84	420
22 Aug 18	34.85000 -0.10	35.07	34.85	35.07	420
21 Aug 18	34.95000 +0.67	35.10	34.57	34.57	1,137
20 Aug 18	34.28000 -0.30	34.82	34.28	34.80	912
17 Aug 18	34.58000 +0.16	34.70	34.56	34.67	3,220
16 Aug 18	34.42000 -0.84	34.69	34.42	34.69	425
14 Aug 18	35.26000 +0.26	35.50	35.16	35.50	1,119
10 Aug 18	35.00000 -1.64	36.14	35.00	36.00	1,426
09 Aug 18	36.64000 -0.60	36.93	36.55	36.92	1,419
08 Aug 18	37.24000 -0.15	37.36	37.24	37.36	286
07 Aug 18	37.39000 +0.38	37.47	37.25	37.25	382
06 Aug 18	37.01000 +0.41	37.04	36.75	36.75	384
03 Aug 18	36.60000 -0.08	37.22	36.53	37.22	1,400
02 Aug 18	36.68000 -0.53	36.70	36.58	36.58	10
01 Aug 18	37.21000 +0.06	37.21	37.11	37.11	205
31 Jul 18	37.15000 +0.69	37.15	36.55	37.09	3,653
30 Jul 18	36.46000 -0.04	36.46	36.23	36.23	7
27 Jul 18	36.50000 -0.01	36.50	36.27	36.27	116
26 Jul 18	36.51000 +0.12	36.54	36.42	36.54	268
25 Jul 18	36.39000 +0.45	36.39	36.22	36.22	100
24 Jul 18	35.94000 +0.94	36.05	35.17	35.17	1,125
23 Jul 18	35.00000 +0.13	35.00	34.80	34.90	900
20 Jul 18	34.87000 +0.38	34.87	34.00	34.01	1,904
19 Jul 18	34.49000 -0.17	34.49	34.43	34.43	494
18 Jul 18	34.66000 +0.34	34.66	34.44	34.44	1,000
17 Jul 18	34.32000 -0.75	34.58	34.32	34.57	1,318
16 Jul 18	35.07000 +0.26	35.34	34.73	34.73	3,984
13 Jul 18	34.80500 +0.38	34.87	34.54	34.54	596
12 Jul 18	34.43000 +0.08	34.58	34.43	34.56	1,305
11 Jul 18	34.35000 -0.90	34.91	34.35	34.85	1,570
10 Jul 18	35.24500 +0.38	35.38	35.24	35.30	1,434
06 Jul 18	34.86500 +0.27	35.04	34.84	34.99	613
03 Jul 18	34.59500 -0.90	35.58	34.60	35.58	480
02 Jul 18	35.49000 -0.26	35.70	35.36	35.70	248
29 Jun 18	35.75500 +0.17	36.04	35.76	35.90	2,504
28 Jun 18	35.59000 +0.50	35.59	35.39	35.43	2,069
27 Jun 18	35.09000 +0.10	35.25	34.28	34.37	771
25 Jun 18	34.99000 -0.17	35.05	34.77	34.77	976
22 Jun 18	35.16000 -0.10	35.66	35.16	35.60	224
20 Jun 18	35.26000 +0.04	35.72	35.26	35.72	70
19 Jun 18	35.22000 -0.25	35.36	35.22	35.36	70
18 Jun 18	35.47500 -0.71	35.76	35.47	35.70	370
15 Jun 18	36.18000 -0.09	36.18	35.97	35.97	806
14 Jun 18	36.27000 -0.04	36.37	36.27	36.37	580
13 Jun 18	36.31000 -0.64	36.92	35.82	36.92	2,195
12 Jun 18	36.95000 -0.03	37.18	36.91	37.18	581
11 Jun 18	36.98000 +0.88	36.98	36.70	36.70	276
08 Jun 18	36.10000 -0.30	36.10	35.78	36.10	1,381
07 Jun 18	36.40000 +0.75	36.40	36.20	36.20	808
06 Jun 18	35.65000 +0.86	35.65	34.83	35.35	544
05 Jun 18	34.79000 -0.69	34.98	34.79	34.98	721
04 Jun 18	35.48000 -0.22	36.40	35.48	36.40	370
31 May 18	35.70000 +0.30	36.04	35.27	36.00	3,585
30 May 18	35.40000 +0.43	35.71	34.72	35.45	2,044
29 May 18	34.97000 -2.12	35.47	34.97	35.47	877
28 May 18	37.09000 +0.31	37.68	37.09	37.09	743
25 May 18	36.78000 -0.48	36.78	35.48	36.22	490
24 May 18	37.26000 -0.61	37.80	37.26	37.80	150
23 May 18	37.87000 -0.04	38.19	37.28	37.86	1,386
22 May 18	37.91000 -0.09	37.91	37.74	37.74	500
18 May 18	38.00000 -0.01	38.00	37.93	37.93	350
17 May 18	38.01000 +0.05	38.48	38.00	38.01	630
16 May 18	37.96000 -0.59	38.68	37.96	38.68	186
15 May 18	38.55000 -0.22	38.75	38.55	38.74	354
14 May 18	38.77000 +0.09	38.97	38.76	38.97	877
11 May 18	38.68000 +0.38	39.02	38.58	38.58	1,659
10 May 18	38.30000 +0.21	38.80	38.30	38.80	22
09 May 18	38.09000 +0.07	38.49	38.07	38.42	775
08 May 18	38.02000 -0.80	38.50	37.50	38.50	1,120
07 May 18	38.82000 +0.66	38.94	38.40	38.40	2,969
04 May 18	38.16000 -1.89	38.44	37.70	38.22	4,124
03 May 18	40.05000 -0.02	40.19	40.02	40.11	479
02 May 18	40.07000 -0.54	40.53	40.00	40.53	798
30 Apr 18	40.61000 -0.40	40.61	40.60	40.60	65
27 Apr 18	41.01000 +0.46	41.01	40.89	40.89	61
26 Apr 18	40.55000 -0.45	40.70	40.55	40.70	500
24 Apr 18	41.00000 +0.46	41.16	40.83	40.83	610
20 Apr 18	40.54000 -0.21	40.58	40.16	40.58	230
19 Apr 18	40.75000 +0.48	40.75	40.60	40.60	60
18 Apr 18	40.27000 +0.08	40.27	40.14	40.14	60
17 Apr 18	40.19000 -0.38	40.78	40.19	40.78	1,050
16 Apr 18	40.57000 +0.57	40.57	40.17	40.17	775
13 Apr 18	40.00000 -0.66	40.24	40.00	40.24	70
12 Apr 18	40.66000 +1.05	40.83	39.75	39.75	2,922
11 Apr 18	39.61000 -0.53	40.31	39.59	40.12	2,896
10 Apr 18	40.14000 +0.11	40.55	40.02	40.46	5,561
09 Apr 18	40.03000 -1.21	40.62	39.65	40.62	4,697
05 Apr 18	41.24000 +0.89	41.36	41.00	41.05	3,792
04 Apr 18	40.35000 +0.07	40.35	39.94	39.98	710
03 Apr 18	40.28000 -0.52	41.53	40.20	41.01	2,544
29 Mar 18	40.80000 -0.44	41.35	40.80	41.02	1,315
28 Mar 18	41.24000 +0.11	41.24	40.19	40.41	1,573
27 Mar 18	41.13000 +0.26	41.53	41.12	41.38	1,289
26 Mar 18	40.87000 +0.26	40.90	40.41	40.71	684
23 Mar 18	40.61000 -0.34	40.61	39.87	40.48	2,033
22 Mar 18	40.95000 -1.39	42.11	40.87	42.11	647
20 Mar 18	42.34000 +0.69	42.34	42.20	42.24	1,064
19 Mar 18	41.65000 +0.01	41.87	41.41	41.41	392
16 Mar 18	41.64000 +0.01	41.92	41.64	41.70	99
15 Mar 18	41.63000 -0.17	41.67	41.44	41.55	1,119
13 Mar 18	41.80000 -0.58	42.39	41.69	42.39	476
12 Mar 18	42.38000 +0.10	42.38	42.23	42.23	100
09 Mar 18	42.28000 -0.62	42.38	41.68	42.14	1,115
08 Mar 18	42.90000 +1.07	42.90	42.27	42.27	577
07 Mar 18	41.83000 -0.08	41.89	41.70	41.89	121
06 Mar 18	41.91000 -0.20	42.99	41.91	42.55	1,074
05 Mar 18	42.11000 +0.68	42.11	42.01	42.01	120
02 Mar 18	41.43000 -0.10	41.43	40.90	40.90	179
01 Mar 18	41.53000 -0.39	41.57	41.00	41.51	489
28 Feb 18	41.92000 +2.60	42.02	39.95	39.95	2,594
27 Feb 18	39.32000 +0.81	39.37	38.65	38.88	202
26 Feb 18	38.51000 -0.16	38.95	38.51	38.95	1,280
23 Feb 18	38.67000 +0.25	38.82	38.67	38.82	1,653
21 Feb 18	38.42000 -0.50	38.85	38.42	38.85	350
20 Feb 18	38.92000 +0.00	38.92	38.92	38.92	200
19 Feb 18	38.92000 -0.03	39.27	38.86	39.20	100
16 Feb 18	38.95000 -0.55	39.79	38.95	39.79	204
15 Feb 18	39.50000 -0.11	40.01	39.50	40.01	210
14 Feb 18	39.61000 -0.15	39.93	39.61	39.89	638
13 Feb 18	39.76000 -0.18	40.32	39.76	40.32	220
12 Feb 18	39.94000 +0.70	40.12	39.72	39.72	220
09 Feb 18	39.24000 -0.24	39.24	39.20	39.20	106
08 Feb 18	39.48000 -1.69	41.15	39.48	41.15	1,620
07 Feb 18	41.17000 +1.68	41.17	39.64	39.64	361
06 Feb 18	39.49000 -0.65	39.79	38.58	38.58	2,139
05 Feb 18	40.14000 -0.02	40.14	39.95	39.95	100
02 Feb 18	40.16000 -0.49	40.34	39.95	40.27	1,638
01 Feb 18	40.65000 +0.11	41.10	40.65	40.76	161
31 Jan 18	40.54000 -0.02	40.54	40.30	40.44	649
30 Jan 18	40.56000 -0.24	40.80	40.56	40.61	713
29 Jan 18	40.80000 -0.06	40.88	40.42	40.75	2,006
26 Jan 18	40.86000 +0.01	41.05	40.86	41.04	751
25 Jan 18	40.85000 +0.04	41.10	40.42	40.42	1,308
24 Jan 18	40.81000 +0.05	41.07	40.79	41.00	1,160
23 Jan 18	40.76000 +0.31	40.76	40.34	40.51	674
22 Jan 18	40.45000 +0.75	40.45	39.68	39.68	2,684
19 Jan 18	39.70000 +0.39	39.70	39.47	39.47	441
18 Jan 18	39.31000 +0.20	39.31	38.98	39.21	706
17 Jan 18	39.11000 -0.23	39.20	39.11	39.20	100
16 Jan 18	39.34000 +0.14	39.67	39.20	39.31	1,864
15 Jan 18	39.20000 +0.78	39.65	39.20	39.22	345
11 Jan 18	38.42000 +0.07	38.42	38.31	38.31	150
10 Jan 18	38.35000 +0.38	38.41	37.63	37.63	540
09 Jan 18	37.97000 -0.13	38.12	37.91	38.12	50
08 Jan 18	38.10000 +0.08	38.17	38.04	38.17	417
05 Jan 18	38.02000 -0.05	38.16	37.97	37.97	622
04 Jan 18	38.07000 +1.92	38.07	37.57	37.57	490
02 Jan 18	36.15000 -0.19	36.46	36.15	36.46	10
29 Dec 17	36.34500 +0.12	36.46	36.17	36.46	276
28 Dec 17	36.22500 +0.03	36.22	36.03	36.13	1,776
27 Dec 17	36.19000 -0.38	36.56	36.01	36.56	381
21 Dec 17	36.56500 -0.03	36.56	36.45	36.45	600
20 Dec 17	36.60000 +0.06	36.62	36.38	36.62	882
19 Dec 17	36.53500 +1.21	36.53	36.20	36.26	1,000
18 Dec 17	35.32500 +0.31	35.33	35.33	35.33	566
15 Dec 17	35.02000 -0.39	35.05	34.95	35.05	250
14 Dec 17	35.40750 -0.19	35.41	35.22	35.22	200
13 Dec 17	35.60100 -0.51	35.62	35.51	35.51	1,000
11 Dec 17	36.11500 +0.25	36.12	35.96	35.96	383
08 Dec 17	35.86500 +0.77	35.87	35.72	35.72	140
07 Dec 17	35.10000 +0.05	35.10	35.08	35.08	140
06 Dec 17	35.05000 -0.93	35.74	35.05	35.74	998
05 Dec 17	35.98000 -0.62	36.37	35.98	36.37	361
04 Dec 17	36.60000 +0.56	36.72	36.60	36.72	300
01 Dec 17	36.03500 -0.67	36.60	36.03	36.60	360
30 Nov 17	36.70000 +0.16	36.92	36.70	36.92	53
29 Nov 17	36.54500 +0.24	36.71	36.54	36.62	670
28 Nov 17	36.30000 +0.03	36.42	36.07	36.07	51
27 Nov 17	36.27000 -0.60	36.27	36.11	36.13	730
24 Nov 17	36.87500 +0.85	37.17	36.10	36.10	1,744
23 Nov 17	36.02000 -0.04	36.02	35.75	35.78	588
22 Nov 17	36.06000 -0.16	36.17	36.03	36.03	21
21 Nov 17	36.22000 +0.13	36.22	35.77	35.77	100
20 Nov 17	36.09500 -0.34	36.21	36.10	36.20	1,606
17 Nov 17	36.43500 -0.73	36.67	36.31	36.60	139
16 Nov 17	37.17000 -0.02	37.17	37.05	37.11	119
15 Nov 17	37.19000 +0.32	37.19	36.45	36.71	1,816
14 Nov 17	36.86500 -0.36	37.54	36.87	37.11	2,672
13 Nov 17	37.23000 +0.56	37.23	36.72	36.88	575
10 Nov 17	36.67000 +0.32	36.76	36.10	36.44	3,209
09 Nov 17	36.35000 -0.01	36.46	36.30	36.44	1,192
08 Nov 17	36.36000 +0.39	36.46	36.31	36.46	230
07 Nov 17	35.97500 +0.07	36.19	35.97	36.19	1,000
06 Nov 17	35.90500 +0.03	36.15	35.89	36.04	127
03 Nov 17	35.87500 -1.20	36.13	35.25	36.01	4,358
02 Nov 17	37.07500 -0.31	37.50	36.92	37.50	750
01 Nov 17	37.38000 +0.19	37.79	37.00	37.01	5,032
30 Oct 17	37.18500 -0.47	37.78	37.01	37.78	3,693
27 Oct 17	37.66000 -0.61	38.34	37.21	38.10	13,539
26 Oct 17	38.27000 +0.15	38.44	37.99	38.20	2,944
25 Oct 17	38.11500 +0.73	38.59	37.81	37.81	4,186
24 Oct 17	37.39000 -0.53	37.63	37.35	37.57	831
23 Oct 17	37.91500 +0.04	37.92	37.62	37.75	595
20 Oct 17	37.87500 +0.17	37.98	37.74	37.76	471
19 Oct 17	37.70000 -0.29	37.74	37.50	37.74	960
18 Oct 17	37.99000 +0.47	37.99	37.19	37.33	2,102
17 Oct 17	37.52000 +0.67	37.52	36.72	36.79	853
16 Oct 17	36.85000 -0.11	36.88	36.62	36.88	1,339
13 Oct 17	36.95500 -0.28	37.01	36.84	36.84	2,096
12 Oct 17	37.23500 -0.14	37.49	36.98	37.35	1,928
11 Oct 17	37.37500 +0.33	37.39	37.04	37.31	574
10 Oct 17	37.04500 -0.35	37.54	37.04	37.54	106
09 Oct 17	37.39500 -0.20	37.59	37.32	37.40	1,501
06 Oct 17	37.60000 +0.10	37.99	37.60	37.74	956
05 Oct 17	37.50000 +0.63	37.50	36.80	36.80	489
04 Oct 17	36.87500 -0.67	37.10	36.85	37.10	893
02 Oct 17	37.54500 +0.99	37.62	36.47	36.47	13,682
29 Sep 17	36.55000 +0.30	36.67	36.24	36.24	2,808
28 Sep 17	36.25000 +0.18	36.25	36.09	36.12	770
27 Sep 17	36.07000 +0.06	36.07	35.60	35.90	1,131
26 Sep 17	36.01000 +0.00	36.39	36.01	36.39	500
25 Sep 17	36.00500 -0.56	36.01	35.94	35.94	507
22 Sep 17	36.57000 -0.40	37.09	36.45	37.09	351
21 Sep 17	36.97000 +0.62	36.97	36.65	36.66	374
20 Sep 17	36.35500 +0.20	36.35	36.27	36.28	379
19 Sep 17	36.15500 -0.19	36.15	36.15	36.15	80
15 Sep 17	36.35000 -0.25	36.42	36.35	36.42	150
14 Sep 17	36.60000 +0.07	36.60	36.28	36.29	1,000
13 Sep 17	36.52500 +0.23	36.53	36.13	36.13	471
12 Sep 17	36.30000 +0.84	36.40	35.88	35.88	859
11 Sep 17	35.45500 +0.59	35.46	34.92	34.92	230
08 Sep 17	34.86500 +0.12	34.87	34.57	34.84	401
07 Sep 17	34.75000 -0.44	35.15	34.75	35.01	844
06 Sep 17	35.19500 -0.22	35.28	35.03	35.28	40,275
05 Sep 17	35.42000 -0.50	35.85	35.42	35.85	590
04 Sep 17	35.92000 -0.20	35.92	35.53	35.53	36
01 Sep 17	36.11500 +0.36	36.12	35.90	35.90	744
31 Aug 17	35.75500 -0.26	36.31	35.51	36.06	967
30 Aug 17	36.02000 +0.42	36.02	35.79	35.79	1,117
29 Aug 17	35.59500 -0.81	35.60	35.13	35.33	1,163
28 Aug 17	36.41000 +0.18	36.65	36.19	36.24	1,003
25 Aug 17	36.23000 +0.53	36.23	35.88	35.88	284
24 Aug 17	35.70000 +0.53	35.85	35.70	35.85	140
23 Aug 17	35.17500 -0.21	35.21	35.16	35.20	387
21 Aug 17	35.38500 -0.67	35.72	35.30	35.63	1,190
18 Aug 17	36.05500 -0.76	36.47	35.81	36.00	1,925
16 Aug 17	36.81000 +0.60	36.81	36.47	36.47	382
14 Aug 17	36.20500 +0.56	36.21	35.99	36.12	2,378
11 Aug 17	35.65000 -0.06	35.65	35.22	35.35	19,219
10 Aug 17	35.70500 -0.46	36.01	35.60	35.94	726
09 Aug 17	36.16500 -1.09	36.17	35.86	35.93	255
08 Aug 17	37.25500 -0.05	37.54	37.26	37.51	16
07 Aug 17	37.30500 +0.54	37.46	37.18	37.46	436
04 Aug 17	36.76500 +1.26	36.76	35.85	35.85	7,535
02 Aug 17	35.50000 +0.03	35.50	35.35	35.50	213
01 Aug 17	35.46500 -0.03	36.00	35.47	35.55	2,100
28 Jul 17	35.50000 -0.24	35.50	35.35	35.35	110
27 Jul 17	35.74500 +0.40	35.74	35.52	35.54	4,916
26 Jul 17	35.34500 +0.22	35.50	35.35	35.50	80
25 Jul 17	35.13000 +0.48	35.56	35.13	35.15	424
24 Jul 17	34.65500 +0.34	34.65	34.13	34.13	237
21 Jul 17	34.31000 -0.36	34.31	33.92	33.95	558
20 Jul 17	34.67500 +0.01	34.80	34.60	34.80	1,024
19 Jul 17	34.66000 -0.34	35.01	34.66	34.99	575
17 Jul 17	35.00000 +0.09	35.00	34.94	34.94	60
14 Jul 17	34.91000 +0.26	34.91	34.91	34.91	7
12 Jul 17	34.65500 -0.46	35.25	34.65	35.25	526
11 Jul 17	35.11500 +0.03	35.13	35.02	35.06	628
10 Jul 17	35.08000 -0.28	35.08	34.78	35.07	1,892
06 Jul 17	35.36500 +0.66	35.60	35.15	35.15	1,957
05 Jul 17	34.70500 +0.21	34.78	34.71	34.71	130
04 Jul 17	34.50000 +0.89	34.50	34.00	34.00	291
03 Jul 17	33.61000 +0.08	33.82	33.61	33.76	176
30 Jun 17	33.52500 -0.06	33.64	33.25	33.25	441
29 Jun 17	33.58500 +1.05	33.58	33.55	33.55	350
28 Jun 17	32.53500 +0.80	32.53	32.53	32.53	500
26 Jun 17	31.73500 +0.61	31.74	31.53	31.53	201
23 Jun 17	31.13000 -0.78	31.50	31.13	31.50	654
22 Jun 17	31.91000 -0.22	31.94	31.91	31.94	476
21 Jun 17	32.12500 -0.24	32.24	31.98	32.24	170
20 Jun 17	32.36000 +0.03	32.71	32.36	32.71	18
19 Jun 17	32.33500 +0.08	32.71	32.33	32.71	2,176
16 Jun 17	32.25500 -0.43	32.32	32.26	32.32	127
15 Jun 17	32.69000 +0.35	32.69	32.26	32.45	1,923
14 Jun 17	32.33500 -0.43	32.65	32.33	32.50	1,244
13 Jun 17	32.76500 -0.33	32.76	32.50	32.56	313
12 Jun 17	33.09000 -0.24	33.48	33.09	33.48	254
09 Jun 17	33.33500 +0.69	33.33	33.17	33.19	548
08 Jun 17	32.64500 +0.22	32.65	32.42	32.43	141
06 Jun 17	32.43000 -0.42	32.58	32.38	32.40	242
02 Jun 17	32.85000 +0.20	33.15	32.65	32.77	2,153
01 Jun 17	32.65000 +0.19	32.65	32.41	32.49	2,273
31 May 17	32.46000 -0.08	32.74	32.21	32.30	1,182
30 May 17	32.54000 -1.44	32.90	32.54	32.90	1,212
26 May 17	33.98500 -0.01	34.01	33.81	33.81	1,702
25 May 17	33.99500 +0.49	33.99	33.79	33.79	562
23 May 17	33.50000 -0.54	33.50	33.03	33.03	40
22 May 17	34.04500 +1.16	34.51	34.04	34.51	2,145
18 May 17	32.88000 -0.21	32.88	32.88	32.88	100
17 May 17	33.09000 -0.66	34.14	33.09	34.00	993
16 May 17	33.75000 +0.75	33.84	33.36	33.36	1,201
12 May 17	33.00000 +0.35	33.00	33.00	33.00	744
11 May 17	32.65500 +0.13	32.70	32.56	32.70	161
10 May 17	32.53000 -0.14	32.69	32.35	32.35	798
09 May 17	32.66500 +0.14	32.67	32.29	32.29	300
08 May 17	32.52500 +0.44	32.59	32.53	32.59	550
05 May 17	32.08500 -0.39	32.08	31.30	31.69	1,190
04 May 17	32.47500 +0.23	32.47	31.96	31.96	100
03 May 17	32.24500 -0.37	32.24	32.24	32.24	70
02 May 17	32.61000 -0.24	32.72	32.61	32.72	200
28 Apr 17	32.84500 +0.20	32.92	32.46	32.46	559
27 Apr 17	32.64500 +0.33	32.72	32.49	32.72	453
26 Apr 17	32.31000 +0.05	32.34	31.92	31.92	695
25 Apr 17	32.26500 +0.22	32.32	32.13	32.22	2,953
24 Apr 17	32.04500 +1.41	32.36	31.35	31.35	4,972
21 Apr 17	30.63000 +0.23	30.73	30.56	30.62	778
20 Apr 17	30.39500 +0.68	30.40	30.06	30.08	340
19 Apr 17	29.71500 +0.15	29.87	29.53	29.53	789
18 Apr 17	29.56500 -0.30	29.90	29.32	29.90	1,151
13 Apr 17	29.86500 -0.18	29.89	29.67	29.86	2,062
12 Apr 17	30.05000 -0.43	30.83	30.00	30.83	1,084
11 Apr 17	30.48000 -0.58	30.75	30.48	30.75	430
10 Apr 17	31.06000 +0.18	31.06	31.06	31.06	100
07 Apr 17	30.87500 +0.11	30.90	30.88	30.90	144
06 Apr 17	30.76000 +0.48	30.76	30.08	30.08	1,117
05 Apr 17	30.28500 +0.09	30.70	30.28	30.48	1,247
04 Apr 17	30.19000 -0.38	30.40	29.95	30.37	1,182
03 Apr 17	30.57000 -0.18	30.57	30.57	30.57	150
31 Mar 17	30.74500 +0.21	30.75	30.39	30.43	820
30 Mar 17	30.53300 -0.01	30.53	30.47	30.47	35
29 Mar 17	30.54500 +0.14	30.55	30.42	30.53	547
28 Mar 17	30.40500 +0.09	30.50	30.25	30.50	437
27 Mar 17	30.31500 +0.11	30.32	30.10	30.20	454
24 Mar 17	30.21000 +0.38	30.23	30.21	30.23	5,628
23 Mar 17	29.83000 +0.16	29.83	29.77	29.77	361
22 Mar 17	29.66500 -0.26	29.67	29.40	29.61	296
21 Mar 17	29.93000 -0.25	30.28	29.86	30.28	2,576
17 Mar 17	30.18500 -0.46	30.35	30.00	30.34	784
16 Mar 17	30.64500 +0.44	30.85	30.32	30.35	1,667
15 Mar 17	30.20000 -0.20	30.51	30.20	30.30	333
14 Mar 17	30.40000 -0.40	30.45	30.40	30.45	203
13 Mar 17	30.80000 +0.15	31.00	30.59	30.59	1,434
10 Mar 17	30.65000 +0.86	30.76	30.00	30.00	3,134
09 Mar 17	29.79000 +0.62	29.95	29.34	29.34	1,035
08 Mar 17	29.17000 +0.28	29.36	29.17	29.18	310
07 Mar 17	28.89000 -0.17	28.89	28.82	28.82	238
06 Mar 17	29.05500 +0.13	29.06	28.71	28.76	1,515
03 Mar 17	28.93000 +0.42	29.04	28.55	28.56	1,822
02 Mar 17	28.51500 +0.03	28.79	28.51	28.62	1,726
01 Mar 17	28.48000 +0.89	28.60	27.99	27.99	1,235
28 Feb 17	27.59000 -0.35	27.99	27.52	27.75	2,896
27 Feb 17	27.94500 +0.05	28.13	27.81	27.81	656
24 Feb 17	27.90000 -0.93	28.60	27.90	28.60	2,789
23 Feb 17	28.83500 -0.14	28.87	28.76	28.87	327
22 Feb 17	28.97000 -0.45	29.18	28.97	29.18	684
21 Feb 17	29.42500 -0.09	29.47	29.29	29.31	2,381
20 Feb 17	29.51000 +0.30	29.51	29.50	29.50	233
17 Feb 17	29.21500 -0.52	29.57	29.17	29.57	1,639
16 Feb 17	29.73500 -0.32	29.76	29.70	29.76	1,844
15 Feb 17	30.05500 +0.33	30.23	29.90	30.23	2,210
14 Feb 17	29.73000 -0.25	29.73	29.73	29.73	300
13 Feb 17	29.97500 +0.77	30.01	29.90	29.90	1,614
10 Feb 17	29.20000 -0.17	29.20	29.20	29.20	156
09 Feb 17	29.37500 +0.80	29.38	29.30	29.30	112
08 Feb 17	28.57500 -0.17	29.41	28.58	29.10	1,182
07 Feb 17	28.75000 +0.27	28.75	28.75	28.75	36
06 Feb 17	28.47800 -0.48	28.87	28.48	28.87	700
03 Feb 17	28.95500 +0.07	29.18	28.95	29.18	67
02 Feb 17	28.89000 +0.19	28.89	28.89	28.89	500
01 Feb 17	28.69500 +0.35	28.69	28.52	28.52	76
31 Jan 17	28.34500 -0.35	28.92	28.34	28.92	649
30 Jan 17	28.69500 -0.45	28.90	28.65	28.90	362
27 Jan 17	29.15000 -0.20	29.15	28.85	28.85	799
26 Jan 17	29.35000 +0.43	29.35	29.08	29.08	332
25 Jan 17	28.92000 +0.74	28.92	28.54	28.54	2,887
24 Jan 17	28.18000 -0.26	28.18	27.90	27.92	2,396
23 Jan 17	28.44500 -0.15	28.45	28.44	28.45	315
20 Jan 17	28.59000 +0.21	28.59	28.49	28.52	495
19 Jan 17	28.38000 -0.17	28.39	28.36	28.39	101
18 Jan 17	28.55000 -0.02	28.55	28.33	28.39	1,678
17 Jan 17	28.57000 -0.14	28.57	28.52	28.52	139
16 Jan 17	28.70500 -0.34	28.70	28.59	28.59	817
13 Jan 17	29.05000 +0.43	29.05	28.93	28.93	142
12 Jan 17	28.61500 -0.03	28.63	28.45	28.45	325
11 Jan 17	28.64500 -0.05	28.78	28.60	28.78	991
10 Jan 17	28.69000 -0.83	28.92	28.69	28.92	104
09 Jan 17	29.52000 +0.42	29.60	29.45	29.45	336
06 Jan 17	29.10000 -0.21	29.60	29.10	29.59	249
05 Jan 17	29.31000 +0.00	29.41	29.31	29.31	535
04 Jan 17	29.31000 +0.39	29.31	29.16	29.16	1,827
03 Jan 17	28.92000 +0.75	29.00	28.92	29.00	220
02 Jan 17	28.16500 +0.24	28.17	27.78	27.80	788
30 Dec 16	27.92500 -0.12	28.01	27.88	28.00	1,898
29 Dec 16	28.04500 -0.30	28.26	27.88	28.26	1,770
28 Dec 16	28.34000 -0.31	28.50	28.34	28.50	3,755
27 Dec 16	28.65000 +0.24	28.68	28.64	28.65	2,026
23 Dec 16	28.40500 -0.44	28.95	28.41	28.95	584
22 Dec 16	28.85000 +0.01	28.85	28.84	28.84	2,011
21 Dec 16	28.84000 +0.14	28.84	28.52	28.70	5,147
20 Dec 16	28.70000 +0.36	28.75	28.60	28.65	20,800
19 Dec 16	28.34500 -0.40	28.50	28.27	28.42	8,653
16 Dec 16	28.74000 +0.24	28.84	28.69	28.84	970
15 Dec 16	28.50000 +0.24	28.50	28.00	28.00	7,349
14 Dec 16	28.26500 -0.24	28.31	28.26	28.31	430
13 Dec 16	28.50000 +0.57	28.51	28.01	28.01	697
12 Dec 16	27.93000 -0.11	27.93	27.82	27.82	70
09 Dec 16	28.04000 -0.18	28.40	28.04	28.40	372
08 Dec 16	28.22500 +0.55	28.39	27.57	27.87	2,312
07 Dec 16	27.67500 -0.20	28.05	27.67	27.95	1,027
06 Dec 16	27.87000 +1.28	27.87	26.80	26.80	1,120
05 Dec 16	26.59500 +0.18	26.80	26.10	26.14	2,036
02 Dec 16	26.41500 -0.24	26.42	26.26	26.27	439
01 Dec 16	26.66000 +0.86	26.66	26.23	26.25	1,209
30 Nov 16	25.80000 +0.05	25.80	25.80	25.80	300
29 Nov 16	25.75000 -0.15	25.75	25.75	25.75	200
28 Nov 16	25.90000 -0.52	26.31	25.90	26.24	656
25 Nov 16	26.42000 -0.18	26.42	26.33	26.33	474
23 Nov 16	26.60000 -0.12	26.60	26.60	26.60	140
22 Nov 16	26.72000 -0.01	26.75	26.72	26.73	446
21 Nov 16	26.72500 +0.44	26.83	26.57	26.57	362
18 Nov 16	26.28000 -0.40	27.06	26.28	27.01	3,138
17 Nov 16	26.68500 -0.83	26.92	26.68	26.92	1,539
16 Nov 16	27.51000 -0.13	27.51	27.51	27.51	94
15 Nov 16	27.64000 +0.06	27.76	27.64	27.76	365
14 Nov 16	27.58500 +0.10	27.58	27.58	27.58	206
11 Nov 16	27.48000 -0.47	27.59	27.35	27.35	429
10 Nov 16	27.95000 +0.85	28.05	27.68	28.05	5,739
09 Nov 16	27.10000 +0.78	27.10	25.78	25.78	5,988
08 Nov 16	26.32000 +0.03	26.34	26.32	26.34	151
07 Nov 16	26.29000 +0.24	26.50	26.29	26.50	1,650
04 Nov 16	26.05000 -1.98	26.81	25.99	26.81	2,352
03 Nov 16	28.02500 +0.03	28.02	27.61	27.61	130
02 Nov 16	27.99000 -0.81	28.00	27.70	27.97	541
01 Nov 16	28.80000 -0.10	28.80	28.42	28.43	440
31 Oct 16	28.89500 -0.35	28.90	28.90	28.90	272
28 Oct 16	29.25000 +0.30	29.25	29.25	29.25	43
27 Oct 16	28.95500 -0.04	29.00	28.95	29.00	265
26 Oct 16	28.99500 +0.41	29.00	28.59	28.59	654
25 Oct 16	28.59000 +0.03	28.60	28.59	28.60	534
24 Oct 16	28.55500 +0.12	28.56	28.33	28.33	1,196
21 Oct 16	28.43500 +0.44	28.43	28.43	28.43	162
20 Oct 16	27.99000 +0.17	27.99	27.99	27.99	64
19 Oct 16	27.82000 +0.00	27.82	27.82	27.82	150
18 Oct 16	27.81500 +0.63	27.82	27.82	27.82	60
17 Oct 16	27.18500 +0.03	27.18	27.18	27.18	300
14 Oct 16	27.15000 +0.05	27.15	27.15	27.15	100
12 Oct 16	27.10000 +0.30	27.10	26.96	26.96	300
11 Oct 16	26.80500 +0.00	26.97	26.81	26.97	3,932
10 Oct 16	26.80700 +0.32	26.81	26.64	26.64	150
07 Oct 16	26.49000 -0.59	27.00	26.49	27.00	2,083
06 Oct 16	27.07500 +0.16	27.08	27.08	27.08	165
05 Oct 16	26.92000 +0.39	26.92	26.92	26.92	220
04 Oct 16	26.53500 +0.33	26.53	26.51	26.51	794
30 Sep 16	26.20500 -0.05	26.21	25.78	26.01	2,891
28 Sep 16	26.25500 +0.20	26.25	26.25	26.25	100
27 Sep 16	26.05000 +0.05	26.05	25.75	25.98	497
26 Sep 16	26.00000 -0.32	26.00	26.00	26.00	50
23 Sep 16	26.32000 -0.22	26.32	26.26	26.26	500
22 Sep 16	26.53500 +0.41	26.60	26.25	26.25	842
21 Sep 16	26.12000 +0.64	26.21	25.91	25.91	388
16 Sep 16	25.48000 -0.45	25.48	25.14	25.35	2,521
15 Sep 16	25.93000 -0.41	25.93	25.93	25.93	37
13 Sep 16	26.34000 +0.44	26.34	26.34	26.34	550
12 Sep 16	25.90000 -0.94	25.90	25.90	25.90	32
09 Sep 16	26.84000 +0.38	26.84	26.78	26.78	18
08 Sep 16	26.46500 +0.22	26.47	26.47	26.47	175
06 Sep 16	26.25000 -0.26	26.63	26.25	26.50	2,059
05 Sep 16	26.51000 -0.06	26.51	26.51	26.51	170
02 Sep 16	26.57000 +0.73	26.57	26.21	26.21	820
01 Sep 16	25.84500 -0.19	26.10	25.75	25.75	339
31 Aug 16	26.03000 +0.38	26.10	25.98	25.98	1,585
30 Aug 16	25.65500 +0.31	25.66	25.66	25.66	84
29 Aug 16	25.34500 -0.18	25.62	25.23	25.23	2,657
26 Aug 16	25.52500 -0.16	25.57	25.38	25.55	1,138
25 Aug 16	25.68000 +0.03	25.68	25.67	25.67	220
24 Aug 16	25.64500 +0.68	25.80	25.07	25.07	3,004
23 Aug 16	24.97000 +0.79	25.05	24.97	25.05	2,100
19 Aug 16	24.18000 -0.08	24.18	24.18	24.18	30
18 Aug 16	24.26000 -0.07	24.26	24.26	24.26	75
17 Aug 16	24.33500 -0.10	24.37	24.33	24.37	450
16 Aug 16	24.43500 -0.32	24.43	24.25	24.35	800
12 Aug 16	24.75000 +0.36	24.75	24.67	24.67	1,690
11 Aug 16	24.38500 -0.15	24.45	24.24	24.31	653
10 Aug 16	24.53000 +0.23	24.53	24.53	24.53	165
09 Aug 16	24.30000 +0.06	24.31	24.30	24.31	178
08 Aug 16	24.23500 +0.34	24.24	24.05	24.05	2,671
05 Aug 16	23.90000 +0.66	23.90	23.40	23.65	2,902
04 Aug 16	23.24000 +0.49	23.33	23.13	23.17	2,315
03 Aug 16	22.74500 -0.38	22.97	22.75	22.86	447
02 Aug 16	23.13000 +0.06	23.13	22.83	22.83	658
01 Aug 16	23.06500 -0.68	23.85	23.03	23.85	1,980
29 Jul 16	23.74500 +0.34	23.88	23.66	23.66	1,447
28 Jul 16	23.40500 -0.51	23.70	23.41	23.70	776
27 Jul 16	23.91500 +0.01	23.92	23.84	23.84	60
26 Jul 16	23.91000 +0.17	23.91	23.67	23.76	781
25 Jul 16	23.73500 -0.43	24.08	23.54	24.00	917
22 Jul 16	24.17000 +0.17	24.17	23.92	23.92	3,360
21 Jul 16	24.00000 +0.26	24.00	23.83	23.83	915
20 Jul 16	23.73500 +0.19	23.74	23.74	23.74	70
19 Jul 16	23.54500 +0.14	23.55	23.30	23.34	1,620
18 Jul 16	23.40500 +0.28	23.53	23.33	23.42	1,124
15 Jul 16	23.13000 +0.13	23.34	22.60	22.60	5,662
14 Jul 16	23.00000 +2.55	23.00	20.75	20.75	19,760
13 Jul 16	20.45000 -0.38	20.49	20.45	20.49	4,080
12 Jul 16	20.83500 +0.96	20.83	20.16	20.16	8,299
11 Jul 16	19.87000 +0.39	20.00	19.70	20.00	1,742
08 Jul 16	19.48000 +0.23	19.65	19.39	19.39	2,854
07 Jul 16	19.25500 +0.40	19.51	19.25	19.25	8,058
06 Jul 16	18.85500 -0.25	19.32	18.61	18.78	25,600
05 Jul 16	19.10500 -0.69	19.65	19.07	19.65	5,652
04 Jul 16	19.80000 -0.13	20.14	19.68	20.14	4,839
01 Jul 16	19.93000 +0.02	19.94	19.58	19.94	4,541
30 Jun 16	19.90500 -0.09	20.13	19.91	20.13	190
29 Jun 16	20.00000 +0.37	20.00	20.00	20.00	42
28 Jun 16	19.63000 +0.85	19.76	19.63	19.72	621
27 Jun 16	18.78000 -1.12	19.92	18.78	19.82	5,449
24 Jun 16	19.90000 -2.61	20.74	19.41	20.12	15,376
23 Jun 16	22.51000 +0.11	22.93	22.30	22.30	640
22 Jun 16	22.40000 +0.36	22.40	22.00	22.05	828
21 Jun 16	22.03500 +0.66	22.03	21.59	21.60	649
20 Jun 16	21.37000 -0.08	21.98	21.37	21.95	1,700
17 Jun 16	21.45000 +0.52	21.45	21.25	21.30	4,936
16 Jun 16	20.93500 -0.17	20.97	20.66	20.66	1,400
15 Jun 16	21.10000 +0.27	21.27	20.99	20.99	1,294
14 Jun 16	20.83000 -0.12	21.08	20.82	20.99	9,793
13 Jun 16	20.95000 -0.34	21.14	20.95	21.14	769
10 Jun 16	21.29000 -1.28	22.35	21.29	22.35	4,303
09 Jun 16	22.57000 -0.35	22.80	22.57	22.76	2,347
08 Jun 16	22.92000 +0.03	22.97	22.80	22.85	3,847
07 Jun 16	22.89200 +0.09	23.38	22.89	23.34	515
03 Jun 16	22.80000 -0.97	22.93	22.80	22.92	1,192
01 Jun 16	23.76500 -0.57	23.76	23.75	23.75	775
31 May 16	24.33600 +0.22	24.34	24.34	24.34	360
30 May 16	24.12000 -0.12	24.33	24.12	24.31	511
27 May 16	24.24000 -0.27	24.33	24.23	24.27	534
25 May 16	24.51000 +1.50	24.51	24.51	24.51	250
19 May 16	23.01000 +0.11	23.34	23.01	23.31	572
18 May 16	22.90000 +0.14	22.90	22.82	22.82	1,670
17 May 16	22.76500 -0.94	23.05	22.76	22.84	600
12 May 16	23.71000 +0.53	23.85	23.50	23.50	1,134
11 May 16	23.17500 -0.62	23.26	22.88	23.20	1,073
09 May 16	23.79500 -0.06	23.80	23.32	23.47	2,026
05 May 16	23.85000 +0.07	23.85	23.80	23.80	399
04 May 16	23.78000 -0.93	24.83	23.78	24.83	1,721
03 May 16	24.71500 -0.54	24.98	24.70	24.90	750
02 May 16	25.25500 +0.13	25.36	25.05	25.25	364
29 Apr 16	25.12500 -0.11	25.13	24.79	24.79	88
28 Apr 16	25.23500 -0.07	25.24	25.24	25.24	100
27 Apr 16	25.30500 +0.23	25.31	25.18	25.18	702
26 Apr 16	25.08000 +0.09	25.08	25.07	25.07	1,500
25 Apr 16	24.98500 -0.97	25.52	24.99	25.47	1,278
22 Apr 16	25.96000 +0.60	25.96	25.66	25.66	1,256
21 Apr 16	25.36000 +0.02	25.36	25.36	25.36	45
20 Apr 16	25.34000 -0.23	25.35	25.34	25.35	120
19 Apr 16	25.56500 +0.36	25.57	25.57	25.57	2
18 Apr 16	25.20000 -0.30	25.20	25.20	25.20	30
15 Apr 16	25.50000 +0.22	25.56	25.34	25.56	1,508
14 Apr 16	25.28000 +0.25	25.28	25.10	25.10	857
13 Apr 16	25.03500 +0.64	25.03	25.03	25.03	1,520
11 Apr 16	24.40000 -0.06	24.48	24.23	24.48	512
08 Apr 16	24.45500 +0.16	24.51	24.45	24.49	854
07 Apr 16	24.29000 -0.63	24.45	24.29	24.45	507
06 Apr 16	24.92000 +0.47	24.95	24.69	24.78	2,823
05 Apr 16	24.45000 -0.34	24.56	24.45	24.51	318
04 Apr 16	24.79000 +0.19	24.79	24.78	24.78	690
01 Apr 16	24.60500 -0.10	24.80	24.52	24.80	943
31 Mar 16	24.70000 +0.08	24.70	24.66	24.68	1,036
30 Mar 16	24.62500 +0.52	24.63	24.63	24.63	400
29 Mar 16	24.10000 +0.10	24.20	23.97	23.99	1,820
24 Mar 16	24.00500 -0.93	24.22	24.00	24.22	455
22 Mar 16	24.93000 +0.09	24.94	24.50	24.79	868
21 Mar 16	24.84000 -0.53	25.31	24.84	25.31	515
18 Mar 16	25.37500 +0.77	25.38	25.37	25.37	1,760
17 Mar 16	24.60000 -0.26	25.10	24.20	25.10	1,467
16 Mar 16	24.86000 -0.51	24.86	24.86	24.86	300
15 Mar 16	25.37500 -0.52	25.38	25.37	25.37	75
14 Mar 16	25.89500 +0.67	25.90	25.60	25.60	477
11 Mar 16	25.23000 +1.02	25.23	25.02	25.02	305
10 Mar 16	24.21000 +0.11	25.20	23.78	23.78	3,756
09 Mar 16	24.10000 +0.28	24.10	24.10	24.10	160
08 Mar 16	23.82000 +0.53	24.08	23.39	23.39	2,018
07 Mar 16	23.28500 -0.61	23.42	23.19	23.30	1,212
04 Mar 16	23.89500 -0.19	23.93	23.90	23.93	1,155
03 Mar 16	24.08500 +0.08	24.39	23.85	24.39	683
02 Mar 16	24.00000 +0.27	24.27	24.00	24.27	770
01 Mar 16	23.73000 -0.06	23.76	23.50	23.76	2,060
29 Feb 16	23.79000 -0.40	23.90	23.28	23.90	18,897
26 Feb 16	24.19000 -0.27	25.46	24.19	25.46	2,216
25 Feb 16	24.46000 +0.04	24.61	24.36	24.61	388
24 Feb 16	24.41500 -0.52	24.83	24.42	24.83	166
23 Feb 16	24.93500 -0.53	25.53	24.93	25.53	1,413
22 Feb 16	25.46900 +0.90	25.47	25.05	25.05	372
19 Feb 16	24.57000 -0.33	24.57	24.57	24.57	500
18 Feb 16	24.90000 -0.76	25.39	24.90	25.39	423
17 Feb 16	25.66000 +1.11	25.67	25.21	25.21	5,402
16 Feb 16	24.54500 -0.25	25.00	24.40	25.00	2,116
15 Feb 16	24.79000 +1.02	24.80	24.25	24.30	2,428
12 Feb 16	23.77000 +0.21	23.77	23.20	23.41	5,430
11 Feb 16	23.56000 -0.09	23.56	22.89	22.89	1,175
10 Feb 16	23.65000 +0.98	23.84	22.98	22.98	2,303
09 Feb 16	22.67000 -0.68	23.35	22.17	23.35	1,929
08 Feb 16	23.35500 -2.27	25.16	23.20	25.16	3,138
05 Feb 16	25.63000 +0.15	25.63	25.43	25.44	2,760
04 Feb 16	25.48000 +0.83	25.48	24.80	25.28	6,036
03 Feb 16	24.65000 -1.61	25.80	24.65	25.80	13,162
01 Feb 16	26.26500 -0.10	26.66	26.26	26.65	3,270
29 Jan 16	26.36500 +0.32	26.59	26.36	26.59	1,400
28 Jan 16	26.05000 -0.69	26.21	26.05	26.14	6,445
27 Jan 16	26.74000 -0.29	27.13	26.74	27.13	6,240
26 Jan 16	27.03000 +0.41	27.67	26.22	26.56	18,890
25 Jan 16	26.62500 +0.42	26.77	26.63	26.77	1,025
22 Jan 16	26.21000 +0.83	26.21	25.70	25.73	1,843
21 Jan 16	25.37500 +0.98	25.38	24.45	24.51	7,833
20 Jan 16	24.40000 -0.15	24.58	24.40	24.58	250
18 Jan 16	24.54500 -0.22	24.96	24.37	24.96	12,984
15 Jan 16	24.76000 -1.14	26.31	24.75	26.31	1,386
14 Jan 16	25.90000 -1.15	26.52	25.80	26.52	3,180
13 Jan 16	27.05000 +0.26	27.07	27.01	27.07	1,865
12 Jan 16	26.79000 -0.11	26.81	26.52	26.52	3,310
11 Jan 16	26.90000 +0.25	27.10	26.90	27.10	250
08 Jan 16	26.65000 -0.55	27.75	26.65	27.75	2,972
07 Jan 16	27.19500 -0.79	27.66	27.18	27.65	2,481
06 Jan 16	27.98500 -0.51	28.22	27.99	28.13	2,841
05 Jan 16	28.50000 +0.30	28.50	28.43	28.43	830
04 Jan 16	28.20000 -0.42	28.50	28.16	28.50	1,232
30 Dec 15	28.62000 -0.28	28.62	28.62	28.62	50
29 Dec 15	28.90000 +0.31	28.90	28.74	28.74	1,821
28 Dec 15	28.59500 -0.11	28.59	28.59	28.59	100
23 Dec 15	28.70000 +0.20	28.70	28.57	28.57	500
22 Dec 15	28.50000 +0.16	28.50	28.30	28.30	1,018
21 Dec 15	28.34500 +0.17	28.37	28.24	28.24	415
18 Dec 15	28.17500 +0.18	28.32	28.17	28.32	237
16 Dec 15	27.99500 +0.41	28.00	27.68	27.69	614
15 Dec 15	27.59000 +0.84	27.59	27.26	27.36	2,139
14 Dec 15	26.75000 -0.16	27.04	26.75	26.90	1,419
11 Dec 15	26.91000 -0.08	27.00	26.24	26.48	2,092
10 Dec 15	26.99000 -0.59	26.99	26.80	26.80	1,815
09 Dec 15	27.58000 -0.13	27.95	27.17	27.95	2,778
08 Dec 15	27.71000 -0.36	28.42	27.71	28.17	1,928
07 Dec 15	28.07000 -0.25	28.75	28.07	28.75	3,272
04 Dec 15	28.31500 +0.16	28.32	28.12	28.24	2,076
03 Dec 15	28.16000 -0.46	28.44	27.88	28.42	4,249
02 Dec 15	28.62000 -0.36	29.00	28.61	28.95	4,278
01 Dec 15	28.98000 +0.39	29.77	28.98	29.28	6,432
30 Nov 15	28.59500 +0.67	28.59	27.98	27.98	975
27 Nov 15	27.92500 -0.43	28.00	27.88	28.00	1,420
26 Nov 15	28.35000 +0.01	28.35	28.08	28.08	771
25 Nov 15	28.34000 -0.06	28.34	28.25	28.25	275
24 Nov 15	28.39500 -0.50	28.99	28.35	28.83	4,344
23 Nov 15	28.90000 +0.69	29.00	28.22	28.39	5,529
20 Nov 15	28.21000 -0.29	28.61	28.21	28.61	3,782
19 Nov 15	28.50000 +0.02	28.89	28.50	28.75	3,702
18 Nov 15	28.48000 -0.19	28.69	28.45	28.69	3,700
17 Nov 15	28.67000 +0.36	28.78	28.41	28.50	2,549
16 Nov 15	28.30500 +0.34	28.31	28.31	28.31	361
13 Nov 15	27.97000 -0.52	28.30	27.97	28.30	561
12 Nov 15	28.48500 -0.10	28.49	28.49	28.49	900
11 Nov 15	28.59000 +0.19	28.59	28.59	28.59	324
10 Nov 15	28.40000 +0.19	28.44	28.12	28.44	1,775
09 Nov 15	28.21000 -0.23	28.42	28.20	28.42	1,714
06 Nov 15	28.44000 +2.59	28.44	26.76	26.76	1,837
05 Nov 15	25.85000 +0.06	26.45	25.84	26.41	1,686
04 Nov 15	25.79500 -0.82	26.59	25.80	26.59	1,464
03 Nov 15	26.61500 -0.34	26.61	26.61	26.61	800
02 Nov 15	26.95500 +0.20	26.99	26.64	26.64	1,218
30 Oct 15	26.75000 +0.12	26.75	26.62	26.62	400
29 Oct 15	26.63000 +0.17	26.63	26.50	26.50	403
28 Oct 15	26.45500 -0.41	26.45	26.45	26.45	310
27 Oct 15	26.86800 +0.07	26.87	26.60	26.60	95
26 Oct 15	26.80000 -0.03	26.84	26.80	26.84	191
23 Oct 15	26.83500 -0.07	27.33	26.83	27.17	6,761
22 Oct 15	26.90000 +0.19	26.90	26.67	26.67	497
21 Oct 15	26.70500 +0.51	26.70	26.36	26.44	1,566
20 Oct 15	26.19000 -0.31	26.58	26.19	26.58	222
19 Oct 15	26.50500 +0.16	26.80	26.46	26.70	1,680
16 Oct 15	26.34500 +0.38	26.42	26.19	26.19	6,422
15 Oct 15	25.97000 +0.16	26.19	25.82	25.82	2,884
14 Oct 15	25.81000 +0.23	25.81	25.50	25.58	594
13 Oct 15	25.58500 -0.52	25.94	25.58	25.94	1,270
12 Oct 15	26.10000 +0.10	26.49	26.04	26.09	5,850
09 Oct 15	26.00500 -0.06	26.16	26.00	26.16	1,179
08 Oct 15	26.06000 -0.55	26.64	26.06	26.42	4,566
07 Oct 15	26.61000 +0.59	26.66	26.52	26.56	2,274
06 Oct 15	26.02000 +0.11	26.07	26.00	26.00	1,238
05 Oct 15	25.90500 +0.45	25.94	25.77	25.77	3,191
02 Oct 15	25.45500 -0.30	26.30	25.28	26.30	12,621
01 Oct 15	25.75000 -0.08	26.40	25.75	26.16	7,432
30 Sep 15	25.83500 +0.16	26.08	25.77	26.08	4,236
29 Sep 15	25.67000 +0.51	25.72	24.99	25.00	2,073
28 Sep 15	25.16000 -0.63	25.74	25.16	25.74	993
25 Sep 15	25.79000 +0.40	25.83	25.61	25.64	1,016
24 Sep 15	25.39000 -0.12	25.75	25.17	25.31	2,157
23 Sep 15	25.51000 +0.32	25.65	25.10	25.10	2,777
22 Sep 15	25.19500 -0.44	25.49	25.11	25.23	4,936
21 Sep 15	25.64000 +0.09	25.73	25.48	25.55	3,406
18 Sep 15	25.54500 -1.07	26.48	25.55	26.40	7,458
17 Sep 15	26.61500 +0.14	26.89	26.56	26.75	1,722
16 Sep 15	26.48000 +0.05	26.92	26.47	26.92	1,984
15 Sep 15	26.43000 +0.00	26.49	26.19	26.34	5,150
14 Sep 15	26.43500 -0.09	26.50	26.25	26.44	2,100
11 Sep 15	26.52500 -0.20	26.67	26.51	26.58	565
10 Sep 15	26.73000 -0.34	26.91	26.73	26.90	484
09 Sep 15	27.07000 +0.12	27.57	27.07	27.43	6,294
08 Sep 15	26.95000 +1.32	26.97	26.09	26.09	3,193
04 Sep 15	25.63000 -0.80	26.10	25.63	26.09	2,001
03 Sep 15	26.42500 +0.58	26.48	26.29	26.47	1,455
02 Sep 15	25.84000 -0.25	26.25	25.84	26.25	1,398
01 Sep 15	26.09500 -0.25	26.11	25.85	26.11	3,656
31 Aug 15	26.34500 +0.16	26.38	26.34	26.38	1,038
28 Aug 15	26.18000 -0.41	26.67	26.18	26.67	3,053
27 Aug 15	26.59500 +0.94	26.63	26.45	26.45	3,442
26 Aug 15	25.65500 -0.51	26.11	25.66	25.83	9,183
25 Aug 15	26.16500 +1.33	26.34	25.32	25.42	7,056
24 Aug 15	24.84000 -1.93	25.46	24.83	25.30	4,016
21 Aug 15	26.77000 -0.52	27.10	26.62	26.88	4,037
20 Aug 15	27.29000 -1.60	28.55	27.24	28.55	453
19 Aug 15	28.89500 +0.25	28.91	28.90	28.90	163
18 Aug 15	28.65000 +0.39	28.68	28.61	28.61	1,648
17 Aug 15	28.26500 -0.03	28.49	28.26	28.49	2,619
14 Aug 15	28.30000 -0.01	28.43	28.24	28.43	1,774
13 Aug 15	28.31000 +0.44	28.31	28.08	28.08	945
12 Aug 15	27.86500 -0.53	27.88	27.83	27.83	1,282
11 Aug 15	28.39500 -0.23	28.40	28.27	28.27	737
10 Aug 15	28.62000 +0.49	28.62	28.48	28.48	1,628
07 Aug 15	28.13000 +0.49	28.13	27.95	27.97	3,764
06 Aug 15	27.64000 +0.05	28.13	27.64	28.13	1,783
04 Aug 15	27.59000 +0.04	27.64	27.49	27.49	1,204
03 Aug 15	27.55000 +0.30	27.55	27.19	27.19	100
31 Jul 15	27.25500 -0.30	27.27	27.25	27.27	57
30 Jul 15	27.55000 +0.13	27.55	27.52	27.52	294
29 Jul 15	27.42500 -0.08	27.48	27.30	27.30	228
28 Jul 15	27.50500 +0.52	27.51	27.36	27.36	1,748
27 Jul 15	26.98500 -0.77	27.06	26.97	26.98	1,184
24 Jul 15	27.75500 -0.20	27.80	27.73	27.73	590
23 Jul 15	27.95000 +0.01	27.95	27.95	27.95	200
22 Jul 15	27.94500 +0.39	27.94	27.74	27.74	635
21 Jul 15	27.56000 +0.06	27.64	27.50	27.64	1,485
20 Jul 15	27.50000 +0.02	27.52	27.50	27.52	1,151
17 Jul 15	27.48000 +0.17	27.58	27.19	27.20	2,938
16 Jul 15	27.31000 +0.05	27.52	27.31	27.48	17,558
15 Jul 15	27.26500 +0.20	27.26	27.13	27.13	1,571
14 Jul 15	27.06500 -0.20	27.20	27.07	27.16	260
13 Jul 15	27.26500 +0.73	27.27	26.91	26.94	12,912
10 Jul 15	26.53000 +0.80	26.61	26.37	26.37	3,200
09 Jul 15	25.73000 +0.67	25.88	25.31	25.31	9,585
08 Jul 15	25.06000 +0.34	25.22	24.51	24.53	3,263
07 Jul 15	24.72000 -0.17	25.25	24.60	25.10	14,895
06 Jul 15	24.89000 -1.02	25.60	24.83	25.60	9,915
03 Jul 15	25.91000 -0.25	25.91	25.80	25.83	4,079
02 Jul 15	26.15500 -0.22	26.38	26.06	26.38	8,492
01 Jul 15	26.37000 +0.59	26.38	25.35	25.35	12,801
30 Jun 15	25.78500 +0.34	25.84	25.16	25.41	19,399
29 Jun 15	25.44500 -1.23	25.45	25.15	25.15	6,532
26 Jun 15	26.67000 +0.25	26.71	26.16	26.25	16,178
25 Jun 15	26.41800 +0.34	26.42	26.26	26.26	400
24 Jun 15	26.08000 -0.67	26.70	25.95	26.70	14,230
23 Jun 15	26.74500 +0.24	26.90	26.60	26.72	11,021
22 Jun 15	26.51000 +1.25	26.61	26.08	26.14	25,291
19 Jun 15	25.26000 +0.06	25.63	25.26	25.49	59,847
18 Jun 15	25.20500 +0.27	25.20	24.57	24.82	10,836
17 Jun 15	24.93500 -0.36	25.42	24.93	25.25	13,492
16 Jun 15	25.29000 +0.35	25.29	24.33	24.55	20,757
15 Jun 15	24.94000 -0.22	25.07	24.85	25.07	11,655
12 Jun 15	25.16000 -0.74	25.91	25.14	25.91	9,471
11 Jun 15	25.90000 -0.06	26.01	25.80	25.90	5,842
10 Jun 15	25.95500 +0.75	26.08	25.41	25.41	9,098
09 Jun 15	25.21000 +0.06	25.43	24.72	25.33	7,137
08 Jun 15	25.15000 -0.58	25.83	24.77	25.61	11,634
05 Jun 15	25.72500 -0.64	26.41	25.73	26.41	8,887
04 Jun 15	26.36000 -0.22	26.82	26.36	26.44	2,855
03 Jun 15	26.58500 +0.21	26.58	26.06	26.35	10,735
02 Jun 15	26.37500 +0.32	26.38	25.80	25.80	8,608
01 Jun 15	26.06000 -0.39	26.43	25.84	26.43	10,815
29 May 15	26.44500 +0.02	26.44	26.43	26.44	3,256
28 May 15	26.42000 +0.23	26.42	26.21	26.39	5,829
27 May 15	26.19000 +0.27	26.27	26.17	26.17	2,025
26 May 15	25.92000 -0.92	26.70	25.92	26.63	17,304
22 May 15	26.84000 +0.54	26.84	26.50	26.50	997
21 May 15	26.30000 -0.51	26.66	26.30	26.66	7,436
20 May 15	26.81000 +0.09	26.83	26.58	26.58	3,598
19 May 15	26.71500 +0.47	26.78	26.39	26.44	3,095
18 May 15	26.25000 -0.75	26.98	26.25	26.83	15,638
15 May 15	26.99500 -0.05	27.15	26.90	26.94	14,091
14 May 15	27.04000 +0.31	27.06	26.82	27.06	3,383
13 May 15	26.73000 +0.67	26.92	26.28	26.28	15,466
12 May 15	26.05500 -0.11	26.06	25.87	26.03	10,071
11 May 15	26.16500 +0.04	26.23	26.05	26.22	10,397
08 May 15	26.13000 -0.36	26.56	25.86	26.42	8,478
07 May 15	26.49000 +1.26	26.49	25.20	25.20	631
06 May 15	25.22500 -0.07	25.41	24.98	25.14	13,645
05 May 15	25.29500 -0.26	25.84	25.30	25.72	8,397
04 May 15	25.55500 +0.07	25.93	25.38	25.43	17,770
30 Apr 15	25.49000 +0.53	25.50	25.13	25.14	9,026
29 Apr 15	24.96000 -0.74	25.80	24.96	25.70	8,079
28 Apr 15	25.70000 +0.09	25.70	25.33	25.56	4,964
27 Apr 15	25.61500 +0.13	25.99	25.51	25.99	5,450
24 Apr 15	25.48500 +0.90	25.49	24.74	24.74	5,180
23 Apr 15	24.58500 +0.02	24.60	24.49	24.49	1,594
22 Apr 15	24.56500 -0.02	24.71	24.22	24.71	10,995
21 Apr 15	24.59000 +0.49	24.63	24.19	24.56	10,355
20 Apr 15	24.10000 +0.22	24.42	24.10	24.10	3,070
17 Apr 15	23.88000 -0.19	24.02	23.41	23.93	29,037
16 Apr 15	24.07000 -0.32	24.50	24.07	24.50	12,433
15 Apr 15	24.38500 +0.47	24.50	24.10	24.10	1,388
14 Apr 15	23.91500 -0.45	24.58	23.92	24.17	5,802
13 Apr 15	24.36500 +0.30	24.36	24.11	24.17	3,547
10 Apr 15	24.07000 -0.31	24.51	23.80	24.46	7,470
09 Apr 15	24.38000 +0.56	24.38	24.00	24.19	19,917
08 Apr 15	23.82000 -0.06	24.00	23.62	23.83	7,370
07 Apr 15	23.87500 +0.48	24.05	23.73	23.77	20,672
02 Apr 15	23.40000 -0.03	23.45	23.28	23.43	3,695
01 Apr 15	23.43000 +0.47	23.43	22.88	22.88	18,967
31 Mar 15	22.96500 +0.02	22.97	22.78	22.93	6,217
30 Mar 15	22.94500 +0.80	22.94	22.25	22.33	8,576
27 Mar 15	22.15000 -0.49	23.05	22.15	22.91	9,600
26 Mar 15	22.63500 -0.55	23.00	22.64	23.00	5,959
25 Mar 15	23.18500 -0.40	23.44	23.18	23.41	509
24 Mar 15	23.58000 +0.36	23.61	23.07	23.07	9,203
23 Mar 15	23.21500 +0.26	23.22	22.66	22.83	8,487
20 Mar 15	22.95000 +0.15	23.02	22.75	22.83	7,610
19 Mar 15	22.80500 +0.35	22.95	22.48	22.48	3,273
18 Mar 15	22.45000 -0.60	23.05	22.08	23.05	9,041
17 Mar 15	23.05000 -0.53	23.67	23.00	23.67	5,821
16 Mar 15	23.57500 +0.30	23.72	23.47	23.51	929
13 Mar 15	23.28000 +0.19	23.28	22.93	22.93	4,809
12 Mar 15	23.09500 -0.59	23.61	23.09	23.61	3,418
11 Mar 15	23.68500 +0.57	23.68	23.00	23.24	9,384
10 Mar 15	23.11000 -0.66	23.48	23.00	23.43	5,722
09 Mar 15	23.77000 -0.13	24.26	23.69	24.09	10,619
06 Mar 15	23.90000 +1.10	23.91	23.33	23.33	6,159
05 Mar 15	22.79500 -0.03	22.90	22.72	22.72	3,010
04 Mar 15	22.82500 -0.07	23.01	22.83	23.01	6,031
03 Mar 15	22.90000 -0.18	23.47	22.90	23.33	7,821
02 Mar 15	23.08000 -0.24	23.34	23.08	23.34	220
27 Feb 15	23.31500 -0.04	23.80	23.25	23.79	5,978
26 Feb 15	23.35500 +0.21	23.35	23.35	23.35	120
25 Feb 15	23.14500 -0.57	23.71	23.13	23.71	13,154
24 Feb 15	23.72000 -0.42	24.02	23.69	24.01	11,258
23 Feb 15	24.13500 +0.27	24.36	24.10	24.20	12,973
20 Feb 15	23.86000 +0.49	23.99	23.41	23.41	29,380
19 Feb 15	23.37000 +0.04	23.37	23.10	23.10	14,208
18 Feb 15	23.33500 +0.24	23.49	23.08	23.08	12,105
17 Feb 15	23.09000 -0.04	23.09	22.38	22.90	21,750
16 Feb 15	23.13000 +0.17	23.31	22.85	23.11	89,099
13 Feb 15	22.96000 +0.31	23.27	22.94	23.00	10,793
12 Feb 15	22.64500 +0.70	23.00	21.98	21.98	38,660
11 Feb 15	21.94500 -0.10	21.94	21.91	21.92	2,340
10 Feb 15	22.04500 +1.02	22.05	21.26	21.26	31,240
09 Feb 15	21.02000 +0.60	21.02	20.18	20.18	8,858
06 Feb 15	20.41500 +0.28	20.53	20.36	20.36	8,420
05 Feb 15	20.13500 -0.11	20.18	19.98	19.98	3,581
04 Feb 15	20.25000 +0.07	20.49	20.19	20.30	6,828
03 Feb 15	20.18000 +0.98	20.30	19.55	19.55	10,098
02 Feb 15	19.20500 -0.25	19.22	19.08	19.22	3,882
30 Jan 15	19.45000 +0.45	19.45	19.19	19.19	6,451
29 Jan 15	18.99500 +0.06	19.33	18.77	19.33	13,781
28 Jan 15	18.94000 -1.39	19.98	18.94	19.98	7,613
27 Jan 15	20.33500 -0.36	20.42	19.96	20.20	3,853
26 Jan 15	20.69500 +0.73	20.69	19.76	19.86	3,600
23 Jan 15	19.96500 -0.37	20.89	19.96	20.64	7,086
22 Jan 15	20.33500 +0.48	20.50	19.91	19.93	10,704
21 Jan 15	19.85000 +0.34	19.85	19.27	19.27	5,181
20 Jan 15	19.51500 +0.34	19.73	19.33	19.33	6,184
19 Jan 15	19.17000 +0.05	19.26	18.89	19.26	4,052
16 Jan 15	19.12000 -0.21	19.36	19.11	19.33	5,319
15 Jan 15	19.33500 -0.61	20.11	18.58	20.11	22,081
14 Jan 15	19.94000 -0.02	20.20	19.67	19.67	6,981
13 Jan 15	19.96000 +0.46	19.96	19.42	19.42	7,595
12 Jan 15	19.50000 +0.35	19.51	18.97	19.03	15,308
09 Jan 15	19.15000 -0.53	19.80	18.94	19.52	5,383
08 Jan 15	19.68500 +0.43	19.76	19.37	19.62	5,120
07 Jan 15	19.25000 +0.10	19.40	19.10	19.10	4,782
06 Jan 15	19.14500 -0.65	19.15	18.90	18.90	300
05 Jan 15	19.79000 -0.03	19.83	19.79	19.83	3,941
02 Jan 15	19.82500 +0.60	19.83	19.33	19.36	2,477
30 Dec 14	19.22500 +0.23	19.33	19.19	19.26	4,390
29 Dec 14	18.99500 -0.62	19.26	19.00	19.26	300
23 Dec 14	19.61500 +0.25	19.61	19.33	19.33	35,527
22 Dec 14	19.36000 +0.20	19.36	19.23	19.23	350
19 Dec 14	19.16000 -0.23	19.51	19.02	19.38	29,557
18 Dec 14	19.38500 +0.34	19.60	19.36	19.50	23,075
17 Dec 14	19.04500 -0.31	19.18	18.87	19.18	12,035
16 Dec 14	19.35500 +1.15	19.37	18.54	18.54	22,852
15 Dec 14	18.21000 -1.79	20.23	18.21	20.23	13,535
12 Dec 14	20.00000 -1.00	20.75	20.00	20.75	18,201
11 Dec 14	21.00000 -0.11	21.16	20.83	21.09	13,974
10 Dec 14	21.11000 -0.06	21.24	21.02	21.24	4,371
09 Dec 14	21.16500 -0.59	21.41	20.65	21.41	15,047
08 Dec 14	21.75500 +0.07	21.77	21.74	21.77	470
05 Dec 14	21.68000 +0.64	21.68	21.47	21.47	3,819
04 Dec 14	21.04500 -0.76	22.00	21.05	21.87	3,852
03 Dec 14	21.80500 +0.36	21.89	21.58	21.58	620
02 Dec 14	21.44500 +0.20	21.56	21.25	21.25	6,662
01 Dec 14	21.24000 -0.48	21.44	21.16	21.44	3,675
28 Nov 14	21.72000 +0.12	21.74	21.40	21.40	7,730
27 Nov 14	21.60000 +0.02	21.64	21.54	21.64	2,200
26 Nov 14	21.58500 +0.18	21.66	21.56	21.66	5,874
25 Nov 14	21.40500 -0.01	21.75	21.40	21.41	8,503
24 Nov 14	21.41500 +0.24	21.57	21.42	21.51	7,121
21 Nov 14	21.18000 +0.65	21.20	20.65	20.65	9,979
20 Nov 14	20.53000 -0.17	20.53	20.28	20.52	5,698
19 Nov 14	20.70000 +0.07	20.75	20.64	20.74	8,782
18 Nov 14	20.63000 +0.37	20.74	20.44	20.44	4,985
17 Nov 14	20.26000 +0.50	20.26	19.67	19.67	977
14 Nov 14	19.75800 +0.15	19.76	19.52	19.52	250
13 Nov 14	19.60500 -0.19	19.60	19.59	19.59	200
12 Nov 14	19.79000 -0.20	19.91	19.75	19.87	1,520
11 Nov 14	19.99500 +0.09	20.16	19.93	20.10	12,700
10 Nov 14	19.90500 +0.27	19.91	19.91	19.91	1,000
07 Nov 14	19.63500 -0.20	19.65	19.64	19.65	1,500
06 Nov 14	19.84000 -0.03	20.04	19.72	19.72	8,080
05 Nov 14	19.87000 -0.17	20.10	19.77	19.92	3,578
04 Nov 14	20.04000 -0.27	20.39	20.04	20.39	3,000
03 Nov 14	20.31000 +0.23	20.42	20.22	20.29	6,486
31 Oct 14	20.08000 +0.14	20.45	20.08	20.34	5,643
30 Oct 14	19.94500 +0.87	19.98	19.50	19.75	11,744
29 Oct 14	19.07500 -0.74	19.70	19.08	19.56	24,077
28 Oct 14	19.81500 +0.38	19.82	19.30	19.45	1,590
27 Oct 14	19.44000 +0.61	20.50	19.44	20.50	36,615
24 Oct 14	18.82500 +0.53	18.83	18.21	18.26	13,966
23 Oct 14	18.29500 +0.39	18.30	17.88	18.00	5,908
22 Oct 14	17.91000 -0.39	18.27	17.79	18.27	17,494
21 Oct 14	18.29500 +0.45	18.68	18.02	18.02	22,080
20 Oct 14	17.84000 +0.20	18.00	17.60	17.60	5,302
17 Oct 14	17.64000 +1.10	17.64	17.13	17.13	8,855
16 Oct 14	16.54000 -0.65	17.20	16.40	17.20	17,713
15 Oct 14	17.19500 -0.51	17.61	17.10	17.50	8,975
14 Oct 14	17.71000 -0.19	17.96	17.50	17.84	9,466
13 Oct 14	17.90000 +0.31	18.00	17.72	17.72	1,440
10 Oct 14	17.59500 +0.05	17.78	17.20	17.44	17,061
09 Oct 14	17.54500 -0.25	18.09	17.46	18.09	9,178
08 Oct 14	17.79500 -0.25	18.00	17.80	17.97	7,320
07 Oct 14	18.05000 -0.10	18.18	18.05	18.18	400
06 Oct 14	18.15000 +0.43	18.40	18.15	18.30	18,195
02 Oct 14	17.72000 -0.68	18.10	17.64	18.10	18,469
01 Oct 14	18.40000 +0.37	18.40	18.33	18.33	2,960
30 Sep 14	18.03000 +0.13	18.12	17.83	18.08	15,033
29 Sep 14	17.90000 -0.25	18.13	17.88	18.13	8,985
26 Sep 14	18.15000 -0.25	18.35	18.15	18.35	20,027
25 Sep 14	18.39500 -0.11	18.98	18.40	18.79	9,710
24 Sep 14	18.51000 +0.01	18.51	18.25	18.40	9,067
23 Sep 14	18.50500 -0.65	18.87	18.50	18.87	11,789
22 Sep 14	19.15500 -0.34	19.47	19.10	19.40	2,893
19 Sep 14	19.49500 +0.12	19.69	19.50	19.58	16,333
18 Sep 14	19.37500 +0.24	19.50	19.33	19.40	6,093
17 Sep 14	19.14000 +0.04	19.17	18.99	19.17	15,592
16 Sep 14	19.10000 -0.30	19.23	18.97	19.23	9,639
15 Sep 14	19.39500 -0.25	19.57	19.40	19.57	1,380
12 Sep 14	19.64500 -0.02	19.68	19.50	19.65	30,637
11 Sep 14	19.67000 -0.38	20.09	19.67	20.09	4,338
10 Sep 14	20.04500 -0.35	20.06	19.90	20.03	4,684
09 Sep 14	20.39500 -0.10	20.55	20.40	20.51	3,135
08 Sep 14	20.50000 -0.25	20.81	20.50	20.72	760
05 Sep 14	20.75000 +0.45	20.75	20.38	20.38	6,134
04 Sep 14	20.29500 +0.38	20.50	19.76	19.76	8,594
03 Sep 14	19.91500 +0.58	19.92	19.92	19.92	3,960
02 Sep 14	19.34000 +0.19	19.51	19.34	19.48	490
01 Sep 14	19.15000 -0.25	19.15	19.15	19.15	500
29 Aug 14	19.39500 +0.15	19.40	19.23	19.33	3,466
28 Aug 14	19.24500 -0.63	19.80	19.08	19.80	9,231
27 Aug 14	19.87500 +0.09	19.95	19.88	19.91	774
26 Aug 14	19.78500 +0.08	19.78	19.77	19.77	1,370
25 Aug 14	19.71000 +0.32	19.71	19.67	19.67	320
22 Aug 14	19.39000 +0.14	19.48	19.30	19.48	2,062
21 Aug 14	19.25500 +0.09	19.31	19.00	19.11	4,963
20 Aug 14	19.16000 -0.11	19.16	19.16	19.16	100
19 Aug 14	19.27000 -0.09	19.32	19.23	19.32	2,513
15 Aug 14	19.36000 +0.33	19.48	19.20	19.20	573
14 Aug 14	19.03000 +0.13	19.03	19.03	19.03	300
13 Aug 14	18.90000 +0.43	18.90	18.63	18.63	486
12 Aug 14	18.47000 -0.83	19.00	18.47	19.00	6,485
11 Aug 14	19.30000 +0.10	19.50	19.30	19.41	2,170
08 Aug 14	19.20000 +0.05	19.20	18.93	18.93	1,192
07 Aug 14	19.15500 +0.19	19.31	19.00	19.00	7,235
06 Aug 14	18.97000 -0.18	19.02	18.90	18.91	19,753
05 Aug 14	19.14500 -0.38	19.48	19.15	19.48	337
04 Aug 14	19.52000 +0.14	19.52	19.23	19.31	2,234
01 Aug 14	19.38000 +0.28	19.38	18.75	19.25	5,662
31 Jul 14	19.10000 -0.40	19.91	19.05	19.61	22,379
30 Jul 14	19.50000 +0.20	19.56	19.26	19.26	4,166
29 Jul 14	19.30000 +0.01	19.52	19.10	19.52	823
28 Jul 14	19.29000 -0.36	19.78	19.29	19.78	2,339
25 Jul 14	19.65500 +0.40	20.02	19.60	19.80	12,417
24 Jul 14	19.26000 +0.26	19.38	19.19	19.19	7,067
23 Jul 14	18.99500 +0.37	19.19	18.67	18.67	1,600
22 Jul 14	18.63000 +0.14	18.63	18.43	18.49	4,110
21 Jul 14	18.49000 -0.17	18.68	18.49	18.68	810
18 Jul 14	18.66000 -0.22	18.72	18.66	18.70	2,905
17 Jul 14	18.87500 -0.02	18.96	18.84	18.86	2,141
16 Jul 14	18.90000 +0.33	18.95	18.90	18.90	3,910
15 Jul 14	18.57000 +0.24	19.05	18.50	19.03	4,491
14 Jul 14	18.33500 -0.25	18.97	18.33	18.97	5,527
11 Jul 14	18.58000 +0.57	18.67	18.31	18.35	7,908
10 Jul 14	18.01000 -0.49	18.35	17.40	18.35	16,558
09 Jul 14	18.50000 +0.01	18.97	18.50	18.72	10,356
08 Jul 14	18.49000 -0.46	18.98	18.17	18.98	10,180
07 Jul 14	18.95000 -0.58	19.86	18.95	19.62	38,715
04 Jul 14	19.53000 -3.69	20.33	19.53	20.33	58,686
03 Jul 14	23.22500 -0.36	23.56	23.17	23.56	6,686
02 Jul 14	23.58500 -0.31	23.99	23.21	23.99	656
01 Jul 14	23.89500 +0.50	23.90	23.81	23.81	1,384
30 Jun 14	23.40000 -0.10	23.49	23.40	23.42	5,590
27 Jun 14	23.50000 -0.16	23.78	23.50	23.63	3,115
26 Jun 14	23.65500 -0.29	24.05	23.58	23.88	9,238
25 Jun 14	23.94500 -0.06	24.00	23.91	23.99	4,475
24 Jun 14	24.00500 -0.44	24.26	24.00	24.23	1,331
23 Jun 14	24.44500 -0.36	24.59	24.44	24.45	1,280
20 Jun 14	24.80500 -0.74	25.45	24.15	25.45	18,814
19 Jun 14	25.55000 +0.23	25.92	25.51	25.52	813
18 Jun 14	25.32000 -0.71	25.51	25.29	25.51	3,479
17 Jun 14	26.03000 +0.08	26.03	26.03	26.03	2,300
16 Jun 14	25.95000 +0.12	25.95	25.75	25.83	4,621
13 Jun 14	25.83000 -0.15	26.02	25.83	26.02	1,624
12 Jun 14	25.98000 -0.02	25.98	25.98	25.98	874
11 Jun 14	25.99500 -0.22	26.21	25.81	26.21	2,260
10 Jun 14	26.22000 +0.08	26.22	26.17	26.17	968
06 Jun 14	26.14000 +0.01	26.15	25.98	25.98	1,586
05 Jun 14	26.13000 +0.67	26.13	25.54	25.54	2,287
04 Jun 14	25.46000 +0.15	25.46	25.29	25.33	2,069
03 Jun 14	25.30500 -0.18	25.31	25.30	25.30	860
02 Jun 14	25.48500 +0.00	25.50	25.49	25.50	420
30 May 14	25.48500 +0.52	25.49	25.09	25.09	399
29 May 14	24.97000 -0.02	24.97	24.97	24.97	896
28 May 14	24.99000 +0.26	24.99	24.75	24.83	1,179
27 May 14	24.72500 +0.53	24.73	24.67	24.67	1,108
26 May 14	24.19000 +0.19	24.19	23.79	23.79	3,296
23 May 14	24.00000 +0.31	24.00	23.54	23.54	6,018
22 May 14	23.69500 +0.91	23.69	23.27	23.27	850
21 May 14	22.78000 +0.16	22.95	22.35	22.35	1,366
20 May 14	22.62000 +0.29	22.62	22.40	22.40	5,431
19 May 14	22.33500 -0.11	22.54	22.22	22.54	2,820
16 May 14	22.44500 -0.11	22.77	22.40	22.53	1,684
15 May 14	22.56000 -1.04	23.46	22.42	23.46	4,433
14 May 14	23.60000 -0.11	23.60	23.57	23.60	486
13 May 14	23.71000 -0.13	23.83	23.67	23.83	2,742
12 May 14	23.83500 +0.25	23.83	23.83	23.83	100
09 May 14	23.58000 -0.39	23.58	23.58	23.58	82
08 May 14	23.96500 +0.30	23.97	23.96	23.96	200
07 May 14	23.67000 -0.38	23.80	23.67	23.75	2,160
06 May 14	24.05000 -0.18	24.14	24.05	24.09	282
05 May 14	24.23000 -0.06	24.23	24.05	24.23	3,993
02 May 14	24.28500 -0.26	24.42	24.12	24.12	6,997
30 Apr 14	24.54500 +0.18	24.55	24.39	24.39	1,617
29 Apr 14	24.36000 +0.96	24.36	23.91	23.91	2,897
28 Apr 14	23.40000 -0.19	23.40	23.33	23.37	11,559
25 Apr 14	23.59500 -0.90	24.50	23.56	24.49	3,636
24 Apr 14	24.49500 -0.46	24.88	24.50	24.80	1,229
23 Apr 14	24.95500 -0.05	25.02	24.95	25.02	160
22 Apr 14	25.00000 +0.43	25.07	24.90	24.93	2,558
17 Apr 14	24.56500 +0.18	24.57	24.32	24.32	1,388
16 Apr 14	24.39000 +0.21	24.39	24.33	24.36	2,710
15 Apr 14	24.18000 -0.02	24.39	24.01	24.39	1,732
14 Apr 14	24.20500 +0.02	24.25	23.93	24.25	490
11 Apr 14	24.18000 -0.64	24.34	24.18	24.34	5,011
10 Apr 14	24.82000 +0.02	25.00	24.82	25.00	1,265
09 Apr 14	24.80000 +0.39	24.80	24.80	24.80	1,600
08 Apr 14	24.41000 -0.92	24.98	24.41	24.94	2,282
07 Apr 14	25.33500 -0.90	25.68	25.30	25.68	1,549
04 Apr 14	26.23500 +0.73	26.24	25.80	25.80	3,064
03 Apr 14	25.50500 +0.10	25.50	25.08	25.34	1,257
02 Apr 14	25.40000 +0.10	25.40	25.40	25.40	200
01 Apr 14	25.30000 +0.53	25.58	24.76	24.76	12,765
31 Mar 14	24.76500 +0.83	24.76	24.25	24.27	1,017
28 Mar 14	23.93500 -0.02	24.06	23.92	24.06	582
27 Mar 14	23.95500 -0.47	24.25	23.95	24.25	2,944
26 Mar 14	24.42000 +0.72	24.42	24.02	24.02	1,636
25 Mar 14	23.70000 +0.00	23.70	23.64	23.69	2,061
24 Mar 14	23.70000 -0.55	24.41	23.70	24.41	1,608
21 Mar 14	24.25000 +0.25	24.40	24.25	24.40	205
20 Mar 14	24.00000 -0.50	24.01	23.94	24.01	3,865
19 Mar 14	24.49500 +0.48	24.50	24.09	24.09	611
18 Mar 14	24.01500 +0.39	24.04	23.78	23.78	4,314
17 Mar 14	23.62000 +0.12	23.73	23.62	23.73	168
14 Mar 14	23.50000 -0.26	23.58	23.48	23.58	13,975
13 Mar 14	23.76500 -0.27	24.11	23.76	23.95	3,950
12 Mar 14	24.03500 -0.73	24.08	24.03	24.08	1,100
11 Mar 14	24.76500 -0.21	24.76	24.76	24.76	1
10 Mar 14	24.97500 -0.38	25.15	24.90	24.98	1,360
07 Mar 14	25.35000 -0.55	25.73	25.25	25.73	1,976
06 Mar 14	25.89500 +0.35	26.23	25.80	25.80	6,590
05 Mar 14	25.54500 +0.45	25.60	25.22	25.27	1,680
04 Mar 14	25.09000 +0.63	25.46	25.09	25.10	5,420
03 Mar 14	24.46500 -1.17	25.03	24.47	24.97	4,927
28 Feb 14	25.64000 -2.61	26.83	24.90	26.50	41,428
27 Feb 14	28.25000 -0.75	28.83	28.25	28.83	1,360
26 Feb 14	29.00000 -0.50	29.60	29.00	29.60	943
25 Feb 14	29.50000 +0.24	29.50	29.25	29.45	2,895
24 Feb 14	29.26000 +0.06	29.26	29.26	29.26	400
21 Feb 14	29.20000 +0.63	29.23	29.10	29.18	2,233
20 Feb 14	28.57000 -0.53	28.68	28.57	28.68	226
19 Feb 14	29.10000 +0.14	29.10	29.10	29.10	2,340
18 Feb 14	28.96400 +0.41	28.96	28.38	28.38	100
17 Feb 14	28.55500 +0.01	28.56	28.56	28.56	62
14 Feb 14	28.55000 +0.60	28.55	27.77	27.77	448
13 Feb 14	27.94500 -0.35	28.00	27.90	27.90	1,673
12 Feb 14	28.29000 +0.68	28.29	28.22	28.22	1,573
11 Feb 14	27.61500 -0.45	28.41	27.61	28.41	3,489
10 Feb 14	28.06500 +0.16	28.10	27.92	28.05	10,899
07 Feb 14	27.90500 -0.20	27.91	27.91	27.91	800
06 Feb 14	28.10500 +0.73	28.10	27.86	27.86	202
05 Feb 14	27.38000 +0.49	27.38	27.12	27.12	610
04 Feb 14	26.89000 +0.56	27.11	26.34	26.34	11,422
03 Feb 14	26.33500 -1.13	26.86	26.33	26.86	2,755
31 Jan 14	27.46000 -0.14	27.50	27.46	27.50	1,706
30 Jan 14	27.60000 -0.35	27.72	27.49	27.72	465
29 Jan 14	27.95000 -0.40	29.58	27.95	29.58	3,630
28 Jan 14	28.35000 +1.06	28.35	28.35	28.35	160
27 Jan 14	27.29000 -0.90	27.52	26.95	27.09	2,126
24 Jan 14	28.19500 -0.45	28.23	28.19	28.23	1,000
23 Jan 14	28.65000 -0.02	29.38	28.59	29.13	1,149
22 Jan 14	28.66500 +0.37	28.67	28.32	28.47	1,614
21 Jan 14	28.30000 -0.15	28.49	28.25	28.49	2,239
20 Jan 14	28.45000 -0.68	28.83	28.45	28.83	2,330
17 Jan 14	29.13000 +0.36	29.13	28.77	28.80	335
16 Jan 14	28.77000 -0.40	29.54	28.77	29.54	6,060
15 Jan 14	29.17000 +0.49	29.17	29.17	29.17	800
14 Jan 14	28.68000 -0.51	28.68	28.68	28.68	149
13 Jan 14	29.19000 +1.19	29.19	28.32	28.33	3,246
10 Jan 14	28.00000 -0.13	28.00	28.00	28.00	50
09 Jan 14	28.12500 +0.06	28.23	27.40	27.80	5,113
08 Jan 14	28.06500 +0.92	28.14	27.08	27.08	2,707
07 Jan 14	27.15000 +1.63	27.15	26.24	26.24	1,110
03 Jan 14	25.52500 +0.10	25.52	25.23	25.23	2,400
02 Jan 14	25.42000 +0.11	25.49	25.42	25.49	490
30 Dec 13	25.30500 -0.24	25.60	25.31	25.60	1,012
27 Dec 13	25.54000 +0.16	25.70	25.53	25.70	1,455
23 Dec 13	25.38000 +0.36	25.38	25.38	25.38	500
20 Dec 13	25.02000 +0.14	25.22	25.02	25.15	28,782
19 Dec 13	24.88500 +0.84	25.14	24.61	24.61	1,446
17 Dec 13	24.04500 -0.35	24.25	23.99	23.99	2,022
16 Dec 13	24.40000 +0.64	24.40	23.88	23.88	2,161
13 Dec 13	23.76500 -0.17	23.83	23.76	23.83	4,640
12 Dec 13	23.93000 -0.49	24.16	23.93	24.16	520
11 Dec 13	24.42500 -0.27	24.81	24.42	24.80	1,601
10 Dec 13	24.69500 -0.16	24.88	24.69	24.88	2,030
09 Dec 13	24.85000 +0.20	24.85	24.50	24.80	1,671
06 Dec 13	24.65000 -0.08	24.75	24.65	24.75	1,221
05 Dec 13	24.72500 +0.08	24.88	24.56	24.88	1,635
04 Dec 13	24.65000 -0.30	24.78	24.65	24.78	48
03 Dec 13	24.95000 -0.69	25.31	24.92	25.31	8,456
02 Dec 13	25.64000 -0.30	25.64	25.54	25.54	2,815
29 Nov 13	25.93500 +0.06	25.93	25.87	25.87	290
28 Nov 13	25.88000 -0.08	25.88	25.88	25.88	115
27 Nov 13	25.95500 +0.50	25.95	25.60	25.61	3,594
26 Nov 13	25.45000 -0.07	25.45	25.38	25.38	1,736
25 Nov 13	25.52000 +0.06	25.61	25.48	25.58	11,600
22 Nov 13	25.46000 +0.19	25.52	25.26	25.47	2,970
21 Nov 13	25.26500 +0.66	25.26	24.85	24.85	9,180
20 Nov 13	24.60000 -0.39	25.00	24.60	24.91	990
19 Nov 13	24.99000 -0.55	25.44	24.99	25.35	4,178
18 Nov 13	25.54000 +0.41	25.67	25.31	25.50	3,587
15 Nov 13	25.13500 +0.45	25.14	25.04	25.04	2,015
14 Nov 13	24.68000 -0.59	25.01	24.68	24.95	164
13 Nov 13	25.27500 -0.52	25.27	25.27	25.27	800
12 Nov 13	25.79000 +0.18	25.88	25.68	25.88	3,110
11 Nov 13	25.61500 +0.03	25.95	25.61	25.78	355
08 Nov 13	25.58500 -0.62	25.58	25.58	25.58	410
07 Nov 13	26.20000 -0.42	26.20	26.16	26.16	6,042
06 Nov 13	26.62000 +0.19	26.66	26.60	26.66	4,120
05 Nov 13	26.43500 -0.53	26.98	26.43	26.92	2,780
04 Nov 13	26.96500 +1.07	26.97	26.40	26.46	5,719
01 Nov 13	25.90000 -0.06	25.90	25.41	25.74	6,768
31 Oct 13	25.95500 -0.42	26.49	25.95	26.49	2,090
30 Oct 13	26.37000 +1.82	26.37	25.60	25.64	5,772
29 Oct 13	24.55000 +0.31	24.55	24.53	24.53	1,800
28 Oct 13	24.24000 -0.09	24.27	24.24	24.27	548
25 Oct 13	24.33500 -0.12	24.39	24.20	24.39	12,359
24 Oct 13	24.45000 +0.34	24.45	24.29	24.29	1,100
23 Oct 13	24.11000 -0.31	24.11	24.11	24.11	10
22 Oct 13	24.42500 -0.12	24.63	24.42	24.63	1,500
21 Oct 13	24.54000 +0.06	24.70	24.42	24.45	4,788
18 Oct 13	24.48500 -0.08	24.49	24.49	24.49	417
16 Oct 13	24.56500 +0.17	24.57	24.50	24.50	520
15 Oct 13	24.39800 +0.35	24.42	24.29	24.29	775
14 Oct 13	24.04500 -0.34	24.23	24.05	24.10	1,110
11 Oct 13	24.39000 +1.10	24.39	24.39	24.39	350
08 Oct 13	23.29000 -0.34	23.29	23.29	23.29	379
07 Oct 13	23.63000 -0.09	23.88	23.63	23.71	1,005
03 Oct 13	23.72000 -0.10	24.08	23.47	24.08	760
02 Oct 13	23.82000 -0.11	23.94	23.70	23.94	830
01 Oct 13	23.93000 +0.54	23.93	23.44	23.57	1,300
30 Sep 13	23.39000 -0.08	23.39	23.31	23.31	306
27 Sep 13	23.46500 +0.08	23.47	23.36	23.36	644
26 Sep 13	23.38500 -0.24	23.80	23.39	23.80	676
25 Sep 13	23.63000 -0.22	23.63	23.63	23.63	125
24 Sep 13	23.84500 +0.15	23.84	23.65	23.73	568
23 Sep 13	23.69500 -0.26	23.69	23.69	23.69	75
20 Sep 13	23.95500 -0.28	24.41	23.63	23.90	4,697
19 Sep 13	24.24000 +0.74	24.85	24.24	24.44	14,892
18 Sep 13	23.50500 +0.00	23.68	23.50	23.68	10
17 Sep 13	23.50500 -0.60	23.72	23.50	23.71	966
16 Sep 13	24.10000 +0.76	24.10	23.67	23.79	1,989
13 Sep 13	23.34500 -0.82	23.53	23.12	23.53	1,392
12 Sep 13	24.16500 -0.77	24.31	23.90	24.31	638
11 Sep 13	24.94000 +0.00	24.94	24.94	24.94	16
10 Sep 13	24.94000 +0.54	25.15	24.89	25.03	9,448
06 Sep 13	24.40000 -0.45	24.85	24.40	24.85	612
05 Sep 13	24.85000 +0.06	25.02	24.85	24.96	1,298
04 Sep 13	24.79400 +0.26	24.79	24.79	24.79	300
03 Sep 13	24.53000 -0.33	24.53	24.50	24.50	217
02 Sep 13	24.86500 +0.41	24.86	24.86	24.86	500
30 Aug 13	24.46000 -0.21	24.65	24.46	24.49	9,760
29 Aug 13	24.66500 +0.31	24.67	24.60	24.60	1,490
28 Aug 13	24.35500 +0.23	24.35	23.57	23.82	2,530
27 Aug 13	24.12500 -1.42	24.74	24.13	24.74	1,021
26 Aug 13	25.54000 -0.04	25.86	25.42	25.42	15,030
23 Aug 13	25.58500 +0.11	25.67	25.58	25.67	397
22 Aug 13	25.47000 +0.27	25.66	25.41	25.45	6,181
20 Aug 13	25.20000 -1.00	25.31	24.73	24.79	2,229
19 Aug 13	26.20000 -0.28	26.20	26.20	26.20	50
16 Aug 13	26.48500 +0.67	26.49	26.30	26.30	635
15 Aug 13	25.82000 -0.38	26.35	25.82	26.19	5,053
14 Aug 13	26.20000 -0.07	26.30	25.99	26.17	3,685
13 Aug 13	26.27000 +0.44	26.30	25.97	26.00	2,422
12 Aug 13	25.83000 +0.25	25.83	25.83	25.83	300
09 Aug 13	25.57500 +0.03	25.70	25.40	25.65	4,096
08 Aug 13	25.54000 +1.15	25.54	24.64	24.64	2,304
07 Aug 13	24.39500 +0.33	24.42	24.08	24.08	2,847
06 Aug 13	24.07000 +0.07	24.07	24.07	24.07	100
05 Aug 13	24.00500 +0.15	24.10	23.90	23.90	650
02 Aug 13	23.85000 -0.15	24.05	23.85	24.05	500
01 Aug 13	24.00000 +1.08	24.00	23.09	23.09	1,750
31 Jul 13	22.91500 +0.42	22.92	22.76	22.80	3,520
30 Jul 13	22.50000 -0.15	22.50	22.50	22.50	690
29 Jul 13	22.65000 +0.40	22.93	22.65	22.65	686
26 Jul 13	22.24500 +0.37	22.45	22.25	22.40	725
25 Jul 13	21.88000 -0.26	22.43	21.88	22.43	2,592
24 Jul 13	22.13500 +1.06	22.14	21.36	21.36	4,289
23 Jul 13	21.07500 +0.38	21.08	20.80	20.80	834
22 Jul 13	20.70000 -0.73	20.85	20.70	20.85	1,294
18 Jul 13	21.43000 +0.30	21.43	21.00	21.00	5,302
17 Jul 13	21.13500 +0.25	21.21	20.63	20.80	582
16 Jul 13	20.89000 -0.60	21.16	20.89	21.15	1,147
15 Jul 13	21.49000 +0.25	21.68	21.41	21.68	883
12 Jul 13	21.24000 +0.89	21.43	20.70	20.70	506
11 Jul 13	20.35500 +0.63	20.38	20.21	20.21	2,050
10 Jul 13	19.73000 -0.30	20.00	19.67	19.84	864
09 Jul 13	20.03000 -0.40	20.78	19.95	20.78	2,607
08 Jul 13	20.43000 +0.33	20.50	20.30	20.30	1,278
05 Jul 13	20.10000 +0.25	20.40	20.01	20.20	880
04 Jul 13	19.85000 +0.65	19.85	19.41	19.41	1,380
03 Jul 13	19.20000 -0.30	19.39	18.92	19.39	2,209
02 Jul 13	19.50000 -0.86	19.85	19.48	19.85	1,628
01 Jul 13	20.36500 -0.18	20.36	19.90	19.98	3,477
28 Jun 13	20.55000 -0.25	20.55	20.44	20.44	2,221
27 Jun 13	20.80000 +0.00	20.94	20.80	20.85	643
26 Jun 13	20.80000 +0.30	20.80	20.75	20.75	503
25 Jun 13	20.50000 +0.35	20.93	20.40	20.56	1,643
24 Jun 13	20.15000 -1.77	20.85	20.10	20.85	6,692
21 Jun 13	21.91700 -1.37	22.80	21.90	22.71	1,181
20 Jun 13	23.28500 -0.85	23.70	23.28	23.70	1,307
19 Jun 13	24.13500 +0.06	24.14	24.14	24.14	905
18 Jun 13	24.07500 +0.19	24.08	24.08	24.08	201
14 Jun 13	23.89000 +0.25	24.00	23.89	24.00	22
13 Jun 13	23.64000 -0.32	23.64	23.47	23.47	1,709
12 Jun 13	23.96000 +0.19	23.96	23.96	23.96	603
11 Jun 13	23.77000 -0.20	24.03	23.77	24.03	935
10 Jun 13	23.97500 -0.08	24.68	23.98	24.68	271
07 Jun 13	24.06000 +0.33	24.06	23.81	23.81	377
06 Jun 13	23.73000 -1.07	24.50	23.70	24.50	2,241
05 Jun 13	24.80000 -0.49	24.95	24.80	24.95	1,884
04 Jun 13	25.28500 +0.28	25.30	25.23	25.29	4,437
03 Jun 13	25.00000 +0.08	25.00	24.56	24.56	170
31 May 13	24.92000 -0.35	25.80	24.90	25.80	1,993
30 May 13	25.27000 -0.13	25.53	25.27	25.40	647
29 May 13	25.40000 -0.31	25.66	25.40	25.66	1,039
28 May 13	25.71000 +0.71	25.71	25.20	25.20	148
27 May 13	24.99500 +0.09	25.01	24.85	24.85	1,425
24 May 13	24.90500 -0.13	24.94	24.73	24.94	1,032
23 May 13	25.03000 -0.85	25.04	24.55	25.04	3,281
22 May 13	25.88000 -0.06	25.88	25.59	25.74	1,851
21 May 13	25.94000 +0.07	25.94	25.17	25.55	5,666
20 May 13	25.87000 +0.09	25.87	25.68	25.68	2,724
17 May 13	25.78000 +0.18	25.81	25.43	25.43	40
16 May 13	25.60500 +0.03	25.61	25.14	25.14	2,341
15 May 13	25.57000 +0.77	25.57	24.55	24.55	4,542
14 May 13	24.79500 +0.67	24.80	24.50	24.60	1,863
13 May 13	24.12000 +0.02	24.42	24.12	24.17	742
10 May 13	24.10500 -0.11	24.45	24.06	24.34	3,864
09 May 13	24.21500 -0.36	24.22	24.22	24.22	255
08 May 13	24.58000 +0.45	24.61	24.20	24.20	1,317
07 May 13	24.12500 +0.45	24.30	23.95	24.23	3,327
06 May 13	23.67500 +0.13	23.67	23.67	23.67	60
03 May 13	23.55000 +0.34	23.55	23.42	23.42	1,477
02 May 13	23.20500 -0.66	23.78	23.13	23.56	5,227
30 Apr 13	23.86500 -0.15	24.61	23.86	24.55	724
29 Apr 13	24.01000 -0.06	24.01	24.01	24.01	608
26 Apr 13	24.07000 -0.23	24.11	23.87	23.87	3,014
25 Apr 13	24.30000 +0.00	24.37	24.25	24.32	31,363
24 Apr 13	24.29500 -0.31	24.75	24.26	24.75	338
23 Apr 13	24.60000 +0.65	24.61	24.08	24.08	2,950
22 Apr 13	23.95500 +0.68	24.01	23.80	23.80	10,511
19 Apr 13	23.27000 +0.00	23.49	23.10	23.31	2,093
18 Apr 13	23.27500 +0.06	23.53	23.27	23.53	1,029
17 Apr 13	23.21500 -0.52	23.69	23.22	23.48	2,862
16 Apr 13	23.74000 +0.56	23.74	23.35	23.35	613
15 Apr 13	23.18000 -0.77	23.96	23.12	23.86	6,463
12 Apr 13	23.95000 -0.75	24.54	23.90	24.54	2,586
11 Apr 13	24.70000 +0.62	24.70	24.07	24.07	1,015
10 Apr 13	24.08000 +1.39	24.08	23.29	23.29	3,941
09 Apr 13	22.69500 +0.63	22.74	22.30	22.30	2,420
08 Apr 13	22.06500 +0.10	22.07	21.99	21.99	116
05 Apr 13	21.97000 -0.58	22.40	21.86	22.40	4,645
04 Apr 13	22.55000 +0.07	22.55	22.50	22.50	613
03 Apr 13	22.48000 +0.39	22.48	22.48	22.48	78
02 Apr 13	22.09500 +0.13	22.09	21.80	21.80	637
28 Mar 13	21.96500 +0.02	22.00	21.80	21.80	1,055
27 Mar 13	21.94500 -0.28	22.22	21.85	22.22	1,938
26 Mar 13	22.22500 -0.49	22.23	21.64	22.20	2,520
25 Mar 13	22.72000 -0.03	23.36	22.72	23.36	3,817
22 Mar 13	22.75500 -0.68	23.00	22.75	23.00	622
21 Mar 13	23.43500 -0.02	23.43	23.43	23.43	625
20 Mar 13	23.46000 +0.91	23.46	23.45	23.45	626
19 Mar 13	22.55000 -0.64	23.21	22.15	23.21	2,344
18 Mar 13	23.19000 -0.88	23.34	22.44	22.83	3,862
15 Mar 13	24.07000 -0.33	24.49	24.07	24.49	1,156
14 Mar 13	24.40000 +0.52	24.45	24.10	24.10	182
13 Mar 13	23.87500 -0.58	23.92	23.88	23.92	1,050
12 Mar 13	24.45000 -0.49	24.95	24.34	24.95	2,160
11 Mar 13	24.94000 -0.56	25.01	24.75	25.00	187
08 Mar 13	25.50000 -0.27	25.50	25.50	25.50	318
06 Mar 13	25.77500 +0.20	25.77	25.77	25.77	151
05 Mar 13	25.57000 +0.91	25.71	25.50	25.50	2,863
04 Mar 13	24.66000 +0.24	24.66	24.65	24.65	1,402
01 Mar 13	24.42500 -0.11	24.67	24.42	24.62	955
28 Feb 13	24.53500 +1.09	24.53	24.53	24.53	121
27 Feb 13	23.44500 +0.27	23.44	23.22	23.22	448
26 Feb 13	23.17000 -0.60	23.34	23.09	23.34	2,081
25 Feb 13	23.77500 +0.33	24.25	23.60	23.63	1,702
22 Feb 13	23.44000 +0.40	23.44	23.44	23.44	101
21 Feb 13	23.04000 -0.62	23.30	23.04	23.30	872
20 Feb 13	23.66000 +0.40	23.75	23.05	23.05	2,724
19 Feb 13	23.26500 +0.28	23.30	23.05	23.05	1,890
18 Feb 13	22.98500 -0.22	23.17	22.99	23.17	1,437
15 Feb 13	23.20000 -0.81	23.34	23.13	23.27	1,585
13 Feb 13	24.01500 +0.05	24.01	23.86	23.98	5,350
12 Feb 13	23.97000 +0.75	23.97	23.69	23.69	488
11 Feb 13	23.22000 +0.02	23.29	23.22	23.29	22
08 Feb 13	23.19500 +0.90	23.19	22.38	22.38	9,543
07 Feb 13	22.30000 -0.30	22.92	22.30	22.68	10,498
06 Feb 13	22.60000 -0.70	23.11	22.60	23.11	2,594
05 Feb 13	23.30000 -0.19	23.37	23.19	23.19	1,688
04 Feb 13	23.49000 -1.12	24.53	23.45	24.53	3,128
01 Feb 13	24.61000 +0.26	24.77	24.26	24.77	14,315
31 Jan 13	24.35000 -0.61	24.42	24.07	24.07	372
30 Jan 13	24.96500 +0.18	24.97	24.97	24.97	402
29 Jan 13	24.78000 +0.23	24.78	24.51	24.53	1,496
28 Jan 13	24.55000 +0.00	25.05	24.55	25.05	655
25 Jan 13	24.55000 +0.52	24.95	24.05	24.05	5,889
24 Jan 13	24.03000 -0.22	24.08	24.03	24.08	917
23 Jan 13	24.25000 +0.32	24.25	24.03	24.03	1,378
22 Jan 13	23.93500 -0.44	24.43	23.58	24.43	2,186
21 Jan 13	24.37500 -0.97	25.33	24.09	25.33	1,781
18 Jan 13	25.34500 -0.06	25.61	25.30	25.30	2,093
17 Jan 13	25.40500 -0.08	25.45	25.13	25.38	1,583
16 Jan 13	25.49000 -0.66	25.80	25.42	25.80	901
15 Jan 13	26.14500 -0.08	26.48	25.58	26.48	2,182
14 Jan 13	26.22500 +0.02	26.86	26.23	26.60	696
11 Jan 13	26.20500 +0.16	26.30	25.44	26.30	5,606
10 Jan 13	26.04000 -0.46	26.70	25.81	26.70	13,465
09 Jan 13	26.50000 +0.79	26.50	25.92	26.00	7,663
08 Jan 13	25.71000 +0.63	25.83	25.20	25.20	2,288
07 Jan 13	25.08000 +0.06	25.50	25.08	25.19	4,313
04 Jan 13	25.02500 +0.02	25.02	24.96	25.02	805
03 Jan 13	25.00000 -0.04	25.08	24.88	25.08	482
02 Jan 13	25.04000 +0.95	25.15	24.75	24.75	921
28 Dec 12	24.09500 -0.38	24.33	24.09	24.33	983
27 Dec 12	24.47000 +0.98	24.47	23.72	23.80	3,535
21 Dec 12	23.48500 -0.41	23.89	23.33	23.64	26,293
20 Dec 12	23.89500 -0.68	24.17	23.86	24.09	20,939
19 Dec 12	24.58000 +0.28	24.65	24.55	24.55	750
18 Dec 12	24.29500 +1.15	24.33	23.49	23.49	3,020
17 Dec 12	23.15000 -0.02	23.15	22.94	22.96	2,021
14 Dec 12	23.16500 +0.32	23.17	22.87	23.05	1,860
13 Dec 12	22.85000 +0.15	22.87	22.67	22.87	17,085
12 Dec 12	22.70000 +0.29	22.81	22.70	22.81	1,027
11 Dec 12	22.41000 +0.30	22.41	22.23	22.24	1,308
10 Dec 12	22.11000 -0.31	22.23	21.74	22.23	3,138
07 Dec 12	22.42500 +0.11	22.50	22.40	22.40	310
06 Dec 12	22.31000 +0.17	22.69	22.31	22.69	2,743
05 Dec 12	22.13500 -0.02	22.54	22.11	22.54	1,041
04 Dec 12	22.16000 -0.33	22.16	22.02	22.02	569
03 Dec 12	22.48500 -0.01	23.00	22.49	22.71	46,515
30 Nov 12	22.50000 +0.30	22.76	22.20	22.20	115,457
29 Nov 12	22.20000 +0.72	22.24	21.88	22.01	141,932
28 Nov 12	21.48500 -0.32	21.49	21.49	21.49	503
27 Nov 12	21.80500 +0.48	21.89	21.81	21.89	553
26 Nov 12	21.32500 +0.38	21.33	21.03	21.14	1,027
23 Nov 12	20.94500 +0.31	21.00	20.90	20.90	1,110
22 Nov 12	20.64000 +0.09	20.64	20.62	20.62	1,087
21 Nov 12	20.54500 -0.14	20.65	20.55	20.58	584
20 Nov 12	20.68000 -0.23	20.83	20.68	20.83	207
19 Nov 12	20.91000 +0.45	20.91	20.24	20.42	2,999
16 Nov 12	20.45500 +0.15	20.45	20.32	20.33	1,354
15 Nov 12	20.31000 +0.15	20.34	20.05	20.05	1,143
14 Nov 12	20.16000 -0.15	20.51	20.16	20.40	1,414
13 Nov 12	20.31000 -0.13	20.33	20.10	20.10	19,155
12 Nov 12	20.43500 +0.10	20.43	20.40	20.40	553
09 Nov 12	20.33000 +0.11	20.33	20.01	20.20	1,055
08 Nov 12	20.22000 +0.10	20.33	19.80	20.11	15,221
07 Nov 12	20.12000 -0.15	20.60	20.12	20.56	3,334
06 Nov 12	20.27500 +0.27	20.27	19.96	19.96	147
05 Nov 12	20.00000 +0.46	20.00	19.88	19.88	3,580
02 Nov 12	19.54000 +0.17	19.60	19.45	19.45	3,212
01 Nov 12	19.37000 -0.01	19.75	19.37	19.37	2,853
31 Oct 12	19.38000 +0.51	19.38	19.24	19.24	1,387
30 Oct 12	18.86500 +0.84	19.03	18.25	18.25	1,827
29 Oct 12	18.02500 -0.15	18.33	17.82	18.33	1,984
26 Oct 12	18.17000 -0.43	18.17	18.17	18.17	281
25 Oct 12	18.60500 +0.15	18.60	18.60	18.60	1,809
24 Oct 12	18.45000 -0.11	18.66	18.45	18.54	513
23 Oct 12	18.56000 -0.61	18.62	18.50	18.62	625
22 Oct 12	19.17000 +0.17	19.17	18.99	19.02	969
19 Oct 12	19.00000 -0.69	19.26	18.94	19.23	8,182
18 Oct 12	19.69000 +0.25	19.69	19.16	19.36	9,879
17 Oct 12	19.44000 +0.45	19.44	19.17	19.20	3,470
16 Oct 12	18.98500 +0.27	19.10	18.97	18.97	487
15 Oct 12	18.72000 -0.11	18.72	18.47	18.47	101
12 Oct 12	18.83500 +0.16	18.84	18.50	18.50	1,152
11 Oct 12	18.67000 +0.74	18.67	18.40	18.40	1,524
10 Oct 12	17.93500 -0.02	17.96	17.93	17.96	40
09 Oct 12	17.95500 -0.01	17.98	17.95	17.98	22
08 Oct 12	17.97000 -0.33	18.00	17.97	18.00	22
05 Oct 12	18.30000 +0.70	18.30	18.25	18.25	1,005
04 Oct 12	17.59500 +0.45	17.59	17.59	17.59	95
03 Oct 12	17.14000 -0.07	17.14	17.14	17.14	11
02 Oct 12	17.20500 +0.05	17.35	17.11	17.11	7,435
01 Oct 12	17.15400 -0.56	17.50	17.15	17.19	193
28 Sep 12	17.71000 +0.19	17.71	17.45	17.45	101
27 Sep 12	17.52000 +0.35	17.52	17.20	17.20	1,407
26 Sep 12	17.17000 -0.56	17.20	17.06	17.20	3,166
25 Sep 12	17.72500 -0.02	17.97	17.73	17.82	3,750
24 Sep 12	17.75000 -0.19	17.75	17.75	17.75	503
21 Sep 12	17.94500 +0.05	18.26	17.94	18.26	1,811
20 Sep 12	17.90000 -0.80	18.40	17.85	18.40	3,408
19 Sep 12	18.70000 -0.05	18.90	18.70	18.90	523
18 Sep 12	18.75500 -0.35	18.75	18.75	18.75	2,161
17 Sep 12	19.10000 -0.20	19.26	18.85	18.85	9,436
14 Sep 12	19.30000 +1.63	19.30	18.69	18.69	5,448
13 Sep 12	17.67000 -0.57	17.89	17.57	17.89	13,363
12 Sep 12	18.23500 +0.00	18.30	18.08	18.08	4,408
11 Sep 12	18.24000 +0.54	18.24	17.43	17.43	5,946
10 Sep 12	17.70000 +0.16	17.70	17.70	17.70	98
07 Sep 12	17.54000 +0.90	17.65	17.47	17.51	2,518
06 Sep 12	16.64500 +0.76	16.80	16.25	16.25	16,119
05 Sep 12	15.89000 +0.20	15.89	15.89	15.89	1,509
04 Sep 12	15.68500 -0.16	15.98	15.69	15.98	704
03 Sep 12	15.84500 -0.18	16.07	15.85	16.07	303
31 Aug 12	16.02500 +0.69	16.02	15.30	15.30	2,764
30 Aug 12	15.33000 -0.46	15.61	15.33	15.60	289
29 Aug 12	15.79000 -0.26	15.79	15.79	15.79	112
28 Aug 12	16.05000 -0.22	16.05	16.05	16.05	251
27 Aug 12	16.27000 +0.46	16.37	15.69	15.69	2,512
24 Aug 12	15.81500 -0.64	16.10	15.81	16.10	488
23 Aug 12	16.46000 +0.35	16.46	16.46	16.46	603
22 Aug 12	16.11000 -0.42	16.25	16.11	16.25	179
21 Aug 12	16.53000 +0.53	16.53	16.21	16.44	482
20 Aug 12	16.00000 -0.54	16.73	16.00	16.65	2,475
17 Aug 12	16.54000 +0.62	16.54	16.25	16.25	1,110
16 Aug 12	15.92000 +0.65	16.00	15.92	16.00	1,055
15 Aug 12	15.27000 -0.19	15.27	15.27	15.27	2,010
14 Aug 12	15.46000 +0.21	15.56	15.36	15.49	1,426
13 Aug 12	15.25000 +0.05	15.25	15.11	15.11	297
10 Aug 12	15.20000 +0.17	15.20	15.01	15.01	5,327
09 Aug 12	15.03000 -0.05	15.30	15.03	15.13	10,853
08 Aug 12	15.07500 +0.07	15.07	15.07	15.07	251
07 Aug 12	15.00500 -0.01	15.01	15.01	15.01	897
06 Aug 12	15.01500 +0.55	15.05	14.69	14.69	4,152
03 Aug 12	14.47000 +0.51	14.47	14.47	14.47	34
02 Aug 12	13.96000 -0.10	14.50	13.89	14.45	2,568
01 Aug 12	14.06000 -0.70	14.43	14.06	14.43	315
31 Jul 12	14.76500 -0.43	14.84	14.77	14.84	284
30 Jul 12	15.20000 +0.20	15.25	14.99	15.09	4,792
27 Jul 12	15.00000 +0.55	15.00	14.55	14.55	1,819
26 Jul 12	14.45000 +0.22	14.61	14.16	14.32	2,228
25 Jul 12	14.22500 +0.22	14.23	13.59	13.59	653
24 Jul 12	14.01000 -0.09	14.20	14.01	14.10	2,399
23 Jul 12	14.10000 -0.66	14.48	13.85	14.39	6,113
20 Jul 12	14.76000 -0.36	15.18	14.76	15.18	591
19 Jul 12	15.12500 +0.09	15.28	14.92	14.92	722
18 Jul 12	15.04000 -0.30	15.04	15.04	15.04	503
17 Jul 12	15.34000 +0.35	15.34	15.30	15.30	962
16 Jul 12	14.99000 +0.28	14.99	14.93	14.99	653
13 Jul 12	14.71000 -0.05	14.80	14.71	14.80	24
12 Jul 12	14.76200 -0.09	14.76	14.76	14.76	402
11 Jul 12	14.85000 +0.00	15.00	14.85	14.95	964
10 Jul 12	14.85000 +0.15	14.85	14.85	14.85	1,023
09 Jul 12	14.70000 +0.08	14.70	14.44	14.44	412
06 Jul 12	14.62000 -0.47	14.71	14.62	14.71	1,548
05 Jul 12	15.08500 -0.45	15.88	14.74	15.55	5,934
04 Jul 12	15.54000 +0.22	15.56	15.40	15.42	800
03 Jul 12	15.32000 +0.11	15.63	15.32	15.59	5,030
02 Jul 12	15.20500 +0.40	15.30	15.19	15.19	1,331
29 Jun 12	14.80000 +0.97	14.80	14.43	14.43	715
28 Jun 12	13.83000 +0.32	13.83	13.78	13.81	1,393
27 Jun 12	13.50500 -0.27	13.57	13.51	13.57	819
26 Jun 12	13.78000 +0.00	17.99	13.10	13.78	151
25 Jun 12	13.78000 -0.26	13.86	13.78	13.86	491
22 Jun 12	14.03500 -0.12	14.03	14.03	14.03	20
21 Jun 12	14.15500 -0.24	14.16	14.15	14.16	2,513
20 Jun 12	14.39000 -0.07	14.48	14.39	14.48	281
19 Jun 12	14.46000 +0.36	14.47	13.97	14.00	472
18 Jun 12	14.10000 -0.23	14.85	14.10	14.80	3,262
15 Jun 12	14.33000 +0.54	14.34	14.07	14.25	3,844
14 Jun 12	13.79000 -0.23	13.85	13.79	13.85	58
13 Jun 12	14.01500 +0.36	14.02	14.02	14.02	76
12 Jun 12	13.66000 -0.34	14.00	13.66	14.00	2,611
11 Jun 12	14.00000 -0.44	15.05	14.00	14.85	6,257
08 Jun 12	14.44000 +0.00	14.44	14.35	14.35	2,669
07 Jun 12	14.44000 +0.07	14.44	14.35	14.35	1,523
06 Jun 12	14.36500 +0.11	14.42	14.36	14.42	302
05 Jun 12	14.25500 +0.01	14.45	14.26	14.45	503
04 Jun 12	14.25000 +0.42	14.25	13.76	13.76	1,106
01 Jun 12	13.83000 -0.17	13.86	13.69	13.69	31,022
31 May 12	14.00000 -0.45	14.06	14.00	14.06	1,076
30 May 12	14.45000 -0.15	14.55	14.45	14.55	1,106
29 May 12	14.60500 -0.14	14.74	14.60	14.74	565
28 May 12	14.74000 +0.31	14.74	14.74	14.74	503
25 May 12	14.42500 -0.05	14.85	14.43	14.85	507
24 May 12	14.47500 +0.11	14.65	14.37	14.37	2,116
23 May 12	14.37000 -0.62	14.37	14.23	14.23	890
22 May 12	14.99000 +0.49	14.99	14.80	14.85	806
21 May 12	14.50000 +0.15	14.70	14.50	14.51	3,307
18 May 12	14.35000 +0.04	14.42	13.80	13.90	6,358
17 May 12	14.31500 -0.30	14.31	14.31	14.31	496
16 May 12	14.61500 +0.26	14.70	14.00	14.40	5,941
15 May 12	14.35500 -1.05	15.20	14.00	15.20	8,422
14 May 12	15.40000 -0.60	15.70	15.40	15.70	2,196
11 May 12	16.00000 -0.18	16.00	16.00	16.00	618
10 May 12	16.18000 +0.18	16.25	16.18	16.19	1,812
09 May 12	16.00000 -0.92	16.75	16.00	16.63	1,643
08 May 12	16.91500 +0.42	17.13	16.63	17.13	296
07 May 12	16.50000 -0.40	16.50	16.40	16.47	2,063
04 May 12	16.90000 -0.19	16.96	16.85	16.96	778
03 May 12	17.09000 -0.03	17.25	16.94	17.17	688
02 May 12	17.12000 -0.27	17.70	17.09	17.68	913
30 Apr 12	17.39000 +0.14	17.39	17.18	17.30	3,310
27 Apr 12	17.24500 +0.05	17.25	16.84	16.84	624
26 Apr 12	17.20000 -0.14	17.35	17.15	17.35	3,117
25 Apr 12	17.34500 +1.34	17.58	17.06	17.06	8,058
23 Apr 12	16.00000 -0.23	16.10	16.00	16.10	556
20 Apr 12	16.23000 +0.50	16.30	15.91	15.91	560
19 Apr 12	15.72500 -0.07	16.11	15.65	15.65	3,475
18 Apr 12	15.80000 -0.35	16.09	15.80	16.09	4,016
17 Apr 12	16.15000 +0.60	16.15	15.45	15.55	2,846
16 Apr 12	15.55000 -0.62	15.60	15.47	15.47	8
13 Apr 12	16.17000 -0.18	16.55	16.17	16.49	2,162
12 Apr 12	16.35000 +0.45	16.52	15.99	16.24	3,838
11 Apr 12	15.90500 +0.47	16.32	15.50	15.50	3,116
10 Apr 12	15.43000 -0.52	15.63	15.29	15.50	2,050
05 Apr 12	15.95500 +0.04	16.36	15.90	16.14	5,063
04 Apr 12	15.91500 -0.82	16.62	15.91	16.42	7,181
03 Apr 12	16.74000 -0.43	17.25	16.71	17.25	6,061
02 Apr 12	17.17000 -0.13	17.26	16.85	17.26	2,131
30 Mar 12	17.30000 +0.23	17.50	17.27	17.27	2,804
29 Mar 12	17.07000 -0.88	17.50	17.07	17.50	7,818
28 Mar 12	17.95000 -0.15	18.13	17.86	18.05	2,886
27 Mar 12	18.10000 -0.25	18.70	18.10	18.43	4,275
26 Mar 12	18.35000 +0.09	18.35	18.10	18.19	2,041
23 Mar 12	18.26000 -0.13	18.26	18.26	18.26	553
22 Mar 12	18.39000 -0.11	18.39	18.25	18.25	615
21 Mar 12	18.50000 -0.40	19.05	18.50	18.99	3,021
20 Mar 12	18.90000 +0.12	19.19	18.82	19.17	2,844
19 Mar 12	18.78000 +0.06	18.78	18.78	18.78	353
16 Mar 12	18.72000 +0.08	18.75	18.70	18.75	1,478
15 Mar 12	18.63500 +0.24	18.64	18.44	18.44	1,156
14 Mar 12	18.39500 -0.04	18.85	18.40	18.74	7,304
13 Mar 12	18.43500 +0.51	18.43	18.25	18.28	2,061
12 Mar 12	17.92000 -1.00	18.45	17.92	18.45	3,318
09 Mar 12	18.91500 +0.16	19.05	18.65	19.05	4,380
08 Mar 12	18.76000 +0.42	18.87	18.60	18.61	1,699
07 Mar 12	18.34000 +0.31	18.36	18.23	18.23	825
06 Mar 12	18.03000 -1.37	18.97	18.00	18.97	6,198
05 Mar 12	19.40000 -0.25	19.47	19.40	19.47	545
02 Mar 12	19.65000 +0.14	19.65	19.60	19.60	2,272
01 Mar 12	19.51500 +0.45	19.51	18.84	18.84	5,829
29 Feb 12	19.06500 +1.15	19.20	18.39	18.39	42,427
28 Feb 12	17.92000 -0.28	18.20	17.92	18.20	2,664
27 Feb 12	18.20000 -0.38	18.25	18.01	18.17	3,433
24 Feb 12	18.58500 +0.48	18.60	18.27	18.27	3,870
23 Feb 12	18.10000 -0.44	18.49	18.10	18.17	6,893
22 Feb 12	18.54000 -0.46	18.54	18.50	18.50	588
21 Feb 12	19.00000 -0.19	19.39	18.99	19.20	3,919
20 Feb 12	19.19500 +0.61	19.19	18.94	19.09	2,085
17 Feb 12	18.58000 +0.17	18.85	18.58	18.80	4,009
16 Feb 12	18.41000 -0.24	18.50	17.75	18.01	10,006
15 Feb 12	18.65000 +0.25	19.50	18.45	18.83	14,739
14 Feb 12	18.40000 -0.65	18.93	18.40	18.70	6,051
13 Feb 12	19.04500 +0.50	19.55	19.05	19.10	6,449
10 Feb 12	18.55000 -1.20	19.48	18.25	19.44	8,845
09 Feb 12	19.74500 +0.15	20.48	19.48	19.58	59,885
08 Feb 12	19.60000 +0.60	19.90	19.60	19.65	15,295
07 Feb 12	19.00000 +0.65	19.00	18.30	18.80	4,221
06 Feb 12	18.35000 -0.27	18.37	18.15	18.37	2,264
03 Feb 12	18.62000 +0.42	18.80	18.27	18.27	5,432
02 Feb 12	18.20000 +0.55	18.29	17.88	17.88	3,402
01 Feb 12	17.65000 +0.95	17.65	17.10	17.10	3,774
31 Jan 12	16.70000 +0.55	17.23	16.70	16.78	3,084
30 Jan 12	16.15500 -0.84	16.97	16.16	16.83	3,770
27 Jan 12	17.00000 -0.45	17.69	16.40	17.16	44,816
26 Jan 12	17.45000 +1.44	17.53	16.27	16.27	5,709
25 Jan 12	16.01000 -0.04	16.40	15.98	16.40	4,510
24 Jan 12	16.05000 -0.98	16.85	15.80	16.83	9,600
23 Jan 12	17.02500 +2.02	17.02	15.43	15.43	12,385
20 Jan 12	15.00000 +0.33	15.00	14.50	14.50	5,143
19 Jan 12	14.67000 +0.99	14.80	13.85	13.85	14,986
18 Jan 12	13.67500 +0.13	13.68	13.56	13.56	1,155
17 Jan 12	13.55000 +0.41	13.98	13.47	13.47	3,820
16 Jan 12	13.13500 -0.22	13.20	13.00	13.00	1,866
13 Jan 12	13.35500 +0.55	13.48	13.16	13.23	16,615
12 Jan 12	12.80500 +0.61	13.10	12.56	12.56	10,143
11 Jan 12	12.20000 -0.30	12.39	12.18	12.35	7,850
10 Jan 12	12.49500 +0.56	12.49	12.20	12.20	10,694
09 Jan 12	11.94000 -0.81	12.85	11.94	12.85	4,057
06 Jan 12	12.75000 +0.13	13.10	12.62	12.62	25,658
05 Jan 12	12.62000 -1.09	13.01	12.62	13.01	4,006
04 Jan 12	13.70500 -0.40	14.28	13.57	14.28	43,061
03 Jan 12	14.11000 +0.06	14.25	13.96	14.15	4,367
02 Jan 12	14.05000 +0.43	14.05	13.63	13.63	4,808
30 Dec 11	13.62000 +0.23	13.62	13.50	13.50	614
29 Dec 11	13.39000 -0.15	13.39	13.39	13.39	50
28 Dec 11	13.54500 -0.04	13.73	13.46	13.64	2,099
27 Dec 11	13.58500 +0.19	13.63	13.45	13.45	447
23 Dec 11	13.39000 +0.10	13.65	13.39	13.43	2,712
22 Dec 11	13.29000 +0.38	13.29	13.15	13.20	1,596
21 Dec 11	12.91000 +0.33	13.28	12.54	12.83	10,885
20 Dec 11	12.58000 +0.73	12.58	12.05	12.05	2,825
19 Dec 11	11.85500 -0.28	12.07	11.70	11.70	3,699
16 Dec 11	12.13500 +0.44	12.20	12.00	12.00	1,063
15 Dec 11	11.70000 +0.33	11.82	11.38	11.38	10,564
14 Dec 11	11.37000 -0.54	11.85	11.37	11.62	7,730
13 Dec 11	11.91000 -0.24	12.10	11.77	11.98	6,792
12 Dec 11	12.15000 -0.65	12.88	12.15	12.88	6,881
09 Dec 11	12.80000 -0.72	13.30	12.50	13.30	11,238
08 Dec 11	13.52000 -0.20	13.78	13.50	13.78	10,484
07 Dec 11	13.72000 +0.02	14.00	13.60	13.84	11,102
06 Dec 11	13.70000 -0.09	13.70	13.15	13.15	3,014
05 Dec 11	13.79000 +0.39	13.86	13.61	13.77	2,983
02 Dec 11	13.40000 +0.65	13.40	12.85	12.98	6,400
01 Dec 11	12.75000 -0.27	13.00	12.75	13.00	685
30 Nov 11	13.02000 +0.73	13.15	11.80	11.98	16,448
29 Nov 11	12.29500 +0.05	12.38	11.94	12.16	11,341
28 Nov 11	12.24500 +1.53	12.26	11.59	11.59	14,941
25 Nov 11	10.71500 -0.28	11.19	10.72	11.19	2,352
24 Nov 11	11.00000 +0.02	11.35	10.99	11.02	9,447
23 Nov 11	10.98500 -0.16	11.13	10.53	10.53	6,578
22 Nov 11	11.14500 -0.79	12.36	11.05	12.36	10,642
21 Nov 11	11.94000 -1.26	13.03	11.94	12.97	3,392
18 Nov 11	13.20000 -0.13	13.40	13.11	13.20	10,824
17 Nov 11	13.33000 -0.71	13.93	13.17	13.54	31,112
16 Nov 11	14.04000 -0.05	14.04	13.54	13.76	4,243
15 Nov 11	14.08500 -0.60	14.45	13.98	14.45	2,467
14 Nov 11	14.68500 -0.11	15.27	14.65	15.27	2,543
11 Nov 11	14.80000 +0.87	14.93	14.00	14.00	5,311
10 Nov 11	13.93000 -0.68	14.80	13.93	14.30	2,021
09 Nov 11	14.61000 -0.49	15.24	14.61	15.24	2,135
08 Nov 11	15.10000 +0.39	15.15	14.73	14.73	1,635
07 Nov 11	14.71000 -0.36	15.00	14.56	14.81	2,509
04 Nov 11	15.07500 -0.12	15.45	15.05	15.18	17,697
03 Nov 11	15.19500 +0.32	15.27	14.19	14.95	6,344
02 Nov 11	14.87500 -0.02	15.15	14.40	15.15	5,239
01 Nov 11	14.90000 -1.06	15.50	14.82	15.32	13,691
31 Oct 11	15.96000 -1.18	16.80	15.96	16.79	4,522
28 Oct 11	17.14000 -0.94	18.40	16.86	18.30	6,270
27 Oct 11	18.08000 +1.66	18.08	17.24	17.24	5,817
26 Oct 11	16.42000 +0.02	16.58	16.30	16.58	1,415
25 Oct 11	16.40000 -0.04	16.60	16.21	16.21	2,361
24 Oct 11	16.44000 +0.44	16.56	16.42	16.42	1,180
21 Oct 11	16.00000 +0.85	16.00	15.28	15.35	4,453
20 Oct 11	15.15000 -0.75	15.56	15.15	15.44	2,085
19 Oct 11	15.89500 +0.20	16.38	15.76	15.76	1,728
18 Oct 11	15.70000 -0.30	16.00	15.27	15.40	3,282
17 Oct 11	16.00000 -0.70	17.22	15.84	16.80	3,217
14 Oct 11	16.70000 -0.20	17.14	16.60	16.74	3,812
13 Oct 11	16.90000 -1.15	18.22	16.82	18.22	15,048
12 Oct 11	18.05000 +0.39	18.49	17.55	17.80	13,084
11 Oct 11	17.66000 -0.94	18.90	17.66	18.90	4,631
10 Oct 11	18.60000 -2.08	19.52	16.93	19.52	23,278
07 Oct 11	20.68000 +0.89	20.70	20.15	20.15	2,078
06 Oct 11	19.79000 +0.83	20.17	19.33	19.33	1,627
05 Oct 11	18.96500 +1.87	18.97	17.65	18.06	14,994
04 Oct 11	17.09500 -2.30	17.09	16.95	17.07	2,873
30 Sep 11	19.39000 -0.60	19.82	19.39	19.71	8,283
29 Sep 11	19.99000 +0.67	20.31	19.36	19.36	739
28 Sep 11	19.31500 -1.52	20.01	19.32	20.01	2,358
27 Sep 11	20.83500 +1.73	20.83	20.83	20.83	201
26 Sep 11	19.10500 +1.78	19.41	16.58	16.67	8,665
23 Sep 11	17.32500 -0.57	17.53	15.85	17.53	4,796
22 Sep 11	17.90000 -1.81	18.32	17.90	18.09	1,970
21 Sep 11	19.71000 +0.71	19.71	19.71	19.71	203
20 Sep 11	19.00000 -0.76	19.90	19.00	19.90	4,468
19 Sep 11	19.76000 -1.09	20.17	19.76	20.05	10,016
16 Sep 11	20.85500 +0.24	20.85	20.65	20.80	550
15 Sep 11	20.61500 +0.53	20.61	20.00	20.00	301
14 Sep 11	20.08500 -0.53	20.55	20.08	20.30	5,026
13 Sep 11	20.61000 +0.17	20.61	20.00	20.01	1,688
12 Sep 11	20.44500 -1.33	20.44	20.14	20.40	1,256
09 Sep 11	21.77000 -1.80	23.00	21.77	23.00	423
07 Sep 11	23.56500 +0.34	23.57	23.57	23.57	10
06 Sep 11	23.22500 +0.37	23.23	22.64	22.64	1,231
05 Sep 11	22.85500 -0.77	23.25	22.78	23.25	5,689
02 Sep 11	23.63000 -1.78	23.75	23.63	23.75	394
01 Sep 11	25.41000 +0.61	25.41	25.41	25.41	121
31 Aug 11	24.80000 +0.00	25.38	24.80	24.80	1
30 Aug 11	24.80000 +0.08	25.40	24.80	25.40	668
29 Aug 11	24.72000 +0.72	24.72	24.40	24.40	171
25 Aug 11	24.00000 +0.42	24.34	24.00	24.22	2,910
24 Aug 11	23.58000 +0.51	23.83	23.23	23.23	2,706
23 Aug 11	23.07000 +0.02	23.70	23.07	23.70	402
22 Aug 11	23.05000 -0.50	23.47	23.00	23.40	714
19 Aug 11	23.54500 -0.85	23.92	23.09	23.92	3,389
18 Aug 11	24.40000 -1.92	26.07	24.40	25.86	1,733
17 Aug 11	26.31500 -0.08	26.32	26.32	26.32	251
16 Aug 11	26.40000 -0.20	26.98	26.30	26.98	660
15 Aug 11	26.60000 +0.28	26.80	26.27	26.55	4,643
12 Aug 11	26.32000 +2.49	26.32	25.52	25.52	2,143
11 Aug 11	23.82500 -1.13	25.85	23.83	25.85	4,238
10 Aug 11	24.96000 -0.55	27.25	24.96	27.10	4,403
09 Aug 11	25.50500 -1.34	26.93	24.71	26.07	5,032
08 Aug 11	26.84500 -1.59	29.00	26.56	28.86	4,888
05 Aug 11	28.43000 -0.55	28.67	27.00	28.00	1,677
04 Aug 11	28.97500 -1.42	30.53	28.98	30.53	1,472
03 Aug 11	30.40000 -0.97	30.86	30.40	30.58	401
02 Aug 11	31.36500 -1.43	32.63	31.36	32.60	2,814
01 Aug 11	32.80000 -0.15	32.80	32.80	32.80	101
29 Jul 11	32.95000 -0.39	33.00	32.45	32.45	426
28 Jul 11	33.34000 -0.02	33.34	32.74	32.74	704
27 Jul 11	33.36000 -0.52	33.48	33.36	33.48	1,529
26 Jul 11	33.88000 +0.08	33.88	33.47	33.47	3,106
25 Jul 11	33.80500 -1.24	34.30	33.81	34.30	973
22 Jul 11	35.05000 +0.03	35.05	35.05	35.05	50
21 Jul 11	35.01500 +1.53	35.01	35.01	35.01	101
20 Jul 11	33.48000 +0.26	33.69	32.92	32.96	1,353
19 Jul 11	33.21500 +0.22	33.24	33.22	33.24	704
18 Jul 11	33.00000 -0.69	33.00	32.79	33.00	752
15 Jul 11	33.68500 +0.35	33.69	33.69	33.69	357
14 Jul 11	33.33500 -0.40	33.81	33.33	33.81	303
13 Jul 11	33.73000 -0.28	34.10	33.63	33.63	1,492
12 Jul 11	34.01500 +0.27	34.01	32.48	32.48	842
11 Jul 11	33.74000 -1.17	34.49	33.74	34.49	1,367
08 Jul 11	34.91500 -1.27	35.44	34.92	35.40	850
07 Jul 11	36.19000 +1.06	36.19	35.73	35.73	316
06 Jul 11	35.13500 -1.32	35.26	34.76	35.26	624
05 Jul 11	36.45000 -0.33	36.45	36.13	36.35	1,101
04 Jul 11	36.78000 +0.61	37.02	36.78	37.02	58
01 Jul 11	36.17000 +1.12	36.20	36.17	36.20	935
30 Jun 11	35.05000 +0.26	35.05	35.01	35.01	450
29 Jun 11	34.79000 +1.20	34.99	34.24	34.26	4,123
28 Jun 11	33.59000 +0.99	33.60	33.59	33.60	1,508
27 Jun 11	32.60000 -0.59	32.60	32.60	32.60	101
24 Jun 11	33.18500 -1.05	34.34	32.78	34.34	6,498
23 Jun 11	34.23500 -0.85	34.56	34.24	34.54	2,885
22 Jun 11	35.09000 +0.63	35.16	34.69	35.16	2,089
21 Jun 11	34.46500 +0.63	34.47	34.28	34.28	578
20 Jun 11	33.84000 -0.42	34.05	33.84	33.97	880
17 Jun 11	34.26000 +0.43	34.26	33.59	33.59	5,528
16 Jun 11	33.82500 -0.22	33.99	33.83	33.99	4,021
15 Jun 11	34.04000 -0.61	34.31	34.04	34.31	5,287
14 Jun 11	34.65000 +0.65	34.65	34.65	34.65	1,302
10 Jun 11	34.00500 -0.33	34.18	33.80	33.80	666
09 Jun 11	34.33500 +0.35	34.33	33.35	33.35	2,232
08 Jun 11	33.98000 -0.31	34.12	33.91	34.12	1,370
07 Jun 11	34.29500 -0.40	34.29	34.29	34.29	302
06 Jun 11	34.69000 +0.28	34.69	34.69	34.69	303
03 Jun 11	34.41000 -0.32	34.68	34.41	34.68	1,296
02 Jun 11	34.73000 +0.28	34.73	34.73	34.73	5
01 Jun 11	34.45000 -0.05	34.67	34.45	34.67	4,107
31 May 11	34.50000 +0.26	34.60	34.45	34.53	2,417
30 May 11	34.24500 -0.03	34.33	34.24	34.33	2,289
27 May 11	34.27000 +0.27	34.27	34.19	34.19	1,628
26 May 11	34.00000 +0.11	34.00	33.95	33.96	12,213
25 May 11	33.89000 +0.49	33.89	33.89	33.89	1
24 May 11	33.40000 +0.31	33.55	33.18	33.18	40
23 May 11	33.09000 -0.66	33.12	32.96	33.00	916
20 May 11	33.75000 -0.05	33.75	33.75	33.75	704
19 May 11	33.80000 +0.24	33.89	33.57	33.57	1,076
18 May 11	33.55500 +0.06	33.73	33.56	33.72	1,520
17 May 11	33.49000 -0.11	33.51	33.42	33.51	975
16 May 11	33.60000 -0.22	33.62	33.53	33.62	7,381
13 May 11	33.81500 -0.28	34.45	33.81	34.45	2,046
12 May 11	34.09000 -0.41	34.30	34.09	34.10	7,539
11 May 11	34.50000 -0.10	34.50	34.50	34.50	31
10 May 11	34.60000 +0.53	34.60	33.97	33.97	16,648
09 May 11	34.07000 +0.06	34.07	33.91	33.96	1,010
06 May 11	34.01000 +0.07	34.01	34.01	34.01	101
05 May 11	33.93500 -0.42	34.12	33.94	34.11	4,179
04 May 11	34.35500 -0.34	34.65	34.35	34.65	885
03 May 11	34.69500 +0.20	34.69	34.69	34.69	92
02 May 11	34.49000 +0.44	34.49	34.31	34.31	322
29 Apr 11	34.05500 -0.75	34.35	34.06	34.35	1,160
28 Apr 11	34.80500 -0.53	34.81	34.00	34.00	1,656
27 Apr 11	35.34000 +0.53	35.34	34.89	34.89	151
26 Apr 11	34.81500 -0.60	35.50	34.81	35.13	186
21 Apr 11	35.42000 +0.73	35.60	34.69	34.69	1,542
20 Apr 11	34.68500 +0.03	35.25	34.69	35.00	691
19 Apr 11	34.66000 +0.10	34.66	34.66	34.66	60
18 Apr 11	34.55500 -0.84	35.19	34.56	35.19	1,892
15 Apr 11	35.39500 +0.05	35.54	35.40	35.54	342
14 Apr 11	35.34500 -0.67	35.78	35.35	35.78	2
13 Apr 11	36.01500 +0.42	36.01	36.01	36.01	302
12 Apr 11	35.60000 -0.53	36.01	35.49	35.92	3,307
11 Apr 11	36.13500 +0.42	36.13	35.80	35.80	364
08 Apr 11	35.71500 -0.29	36.15	35.72	36.08	702
07 Apr 11	36.00500 -0.28	36.46	36.01	36.46	2,286
06 Apr 11	36.29000 +0.58	36.29	35.71	35.71	3,466
05 Apr 11	35.70500 -0.23	35.71	35.71	35.71	2,143
04 Apr 11	35.93500 -0.20	36.03	35.94	36.03	2,011
01 Apr 11	36.13500 +0.65	36.13	35.79	35.79	46
31 Mar 11	35.48000 -0.82	35.90	35.48	35.90	1,317
30 Mar 11	36.30000 +0.33	36.30	36.30	36.30	402
29 Mar 11	35.96500 +0.06	35.97	35.91	35.91	649
28 Mar 11	35.91000 +0.00	36.24	35.91	35.92	2,955
25 Mar 11	35.91000 -0.19	36.20	35.91	36.20	1,233
24 Mar 11	36.10500 +0.33	36.10	35.75	35.75	457
23 Mar 11	35.77000 +0.74	35.90	35.55	35.55	369
22 Mar 11	35.03000 -0.08	35.45	35.02	35.45	2,855
21 Mar 11	35.10500 +0.31	35.17	35.02	35.17	3,819
18 Mar 11	34.79000 +0.37	34.83	33.99	34.83	13,988
17 Mar 11	34.42500 +0.54	34.42	34.36	34.40	1,709
16 Mar 11	33.88000 -1.00	34.65	33.88	34.65	2,392
15 Mar 11	34.88000 -0.85	34.88	34.01	34.75	3,856
14 Mar 11	35.73000 -0.19	35.73	35.60	35.60	1,033
11 Mar 11	35.91500 +0.48	35.92	35.17	35.17	936
10 Mar 11	35.44000 -0.23	36.16	35.35	35.68	1,985
09 Mar 11	35.66500 +0.33	35.67	35.67	35.67	73
08 Mar 11	35.33000 -0.92	36.28	35.33	36.28	603
07 Mar 11	36.25500 -0.06	36.37	35.99	35.99	1,068
04 Mar 11	36.31500 -0.78	37.19	36.31	37.19	1,312
03 Mar 11	37.10000 -0.25	37.70	37.10	37.70	1,106
02 Mar 11	37.35000 -0.51	37.44	37.23	37.23	1,076
01 Mar 11	37.85500 -0.60	38.37	37.85	38.37	430
28 Feb 11	38.45000 +0.80	38.47	37.52	37.74	1,424
25 Feb 11	37.65000 -0.44	37.72	37.65	37.72	101
24 Feb 11	38.09000 -0.33	38.09	37.99	38.00	586
23 Feb 11	38.41500 +1.01	38.49	37.96	38.49	1,923
22 Feb 11	37.41000 -0.26	37.41	37.39	37.39	504
21 Feb 11	37.66500 -0.80	38.54	37.65	38.54	2,563
18 Feb 11	38.46500 -0.94	38.47	37.95	38.06	395
17 Feb 11	39.40500 +0.41	39.51	39.40	39.51	56
16 Feb 11	38.99500 +0.90	38.99	38.60	38.60	13,570
15 Feb 11	38.09000 +0.26	38.09	38.08	38.08	472
14 Feb 11	37.83500 +0.06	38.00	37.80	38.00	637
11 Feb 11	37.77000 +0.19	37.82	37.77	37.82	623
10 Feb 11	37.58500 -0.57	37.58	37.58	37.58	80
09 Feb 11	38.15000 +0.17	38.17	38.07	38.17	307
08 Feb 11	37.98000 +0.62	37.98	37.69	37.69	442
07 Feb 11	37.36000 -0.38	37.86	37.36	37.85	2,834
04 Feb 11	37.74000 +0.49	37.74	37.74	37.74	503
03 Feb 11	37.25500 -0.34	37.37	36.94	36.94	3,705
02 Feb 11	37.59500 +0.93	37.60	37.44	37.45	1,436
01 Feb 11	36.67000 +0.21	36.95	36.58	36.95	1,040
31 Jan 11	36.46000 +0.67	36.67	35.76	35.90	5,090
28 Jan 11	35.78500 -0.03	35.99	35.75	35.97	2,189
27 Jan 11	35.81000 +0.22	35.81	35.79	35.79	1,005
26 Jan 11	35.59500 +0.05	36.04	35.03	35.19	3,303
25 Jan 11	35.54500 -0.66	35.94	35.54	35.94	172
24 Jan 11	36.20000 -0.10	36.42	36.20	36.42	2,223
21 Jan 11	36.30500 +0.01	36.61	36.26	36.44	4,415
20 Jan 11	36.29000 -0.31	36.60	36.13	36.55	3,578
19 Jan 11	36.60000 +0.61	36.76	36.31	36.76	1,203
18 Jan 11	35.98500 +0.92	36.31	35.50	35.50	1,106
17 Jan 11	35.06500 +0.15	35.06	35.06	35.06	20
14 Jan 11	34.92000 -0.14	34.92	34.79	34.80	524
13 Jan 11	35.05500 +0.14	35.06	34.85	35.01	2,844
12 Jan 11	34.91500 +1.08	35.03	34.76	34.79	3,617
11 Jan 11	33.84000 +0.18	33.84	33.67	33.67	51
10 Jan 11	33.66000 -1.22	34.51	33.66	34.51	1,973
07 Jan 11	34.88000 -0.40	34.90	34.85	34.90	1,706
06 Jan 11	35.27500 -0.01	35.60	35.19	35.45	4,423
05 Jan 11	35.28500 -0.92	35.86	35.03	35.86	3,878
04 Jan 11	36.21000 +0.61	36.40	36.00	36.40	2,273
03 Jan 11	35.60000 +0.16	35.60	35.54	35.60	459
30 Dec 10	35.43500 +0.00	35.71	35.44	35.71	479
29 Dec 10	35.44000 +0.09	35.44	35.44	35.44	870
28 Dec 10	35.35000 +0.68	35.40	34.97	34.97	1,111
27 Dec 10	34.66500 -0.35	35.03	34.67	35.03	917
23 Dec 10	35.02000 -0.05	35.11	34.95	35.02	6,591
22 Dec 10	35.07000 +0.41	35.10	34.81	34.81	8,723
21 Dec 10	34.66000 +0.79	34.66	34.23	34.23	2,595
20 Dec 10	33.86500 -0.10	34.08	33.83	33.99	1,732
17 Dec 10	33.97000 -0.66	34.72	33.97	34.71	2,746
16 Dec 10	34.63000 +0.38	34.63	34.04	34.04	1,233
15 Dec 10	34.25500 +0.29	34.36	33.60	33.61	404
14 Dec 10	33.96500 +0.21	33.97	33.86	33.86	663
13 Dec 10	33.75500 +0.31	33.90	33.42	33.42	2,088
10 Dec 10	33.45000 -0.06	33.74	33.44	33.71	1,622
09 Dec 10	33.50500 +0.76	33.58	32.93	32.93	2,197
08 Dec 10	32.75000 +0.15	32.75	32.75	32.75	185
07 Dec 10	32.60000 +0.33	32.61	32.26	32.26	603
06 Dec 10	32.26500 -0.42	32.65	32.21	32.65	241
03 Dec 10	32.68500 -0.24	32.88	32.22	32.88	1,765
02 Dec 10	32.93000 +1.52	32.93	32.08	32.08	1,809
01 Dec 10	31.40500 +1.36	31.41	30.80	30.80	1,194
30 Nov 10	30.04500 -0.82	30.79	29.94	30.78	3,877
29 Nov 10	30.86500 -0.45	31.75	30.86	31.65	1,377
26 Nov 10	31.32000 -0.40	31.66	31.08	31.39	2,639
25 Nov 10	31.72000 +0.40	31.72	31.20	31.62	1,407
24 Nov 10	31.32000 -0.06	31.32	31.32	31.32	176
23 Nov 10	31.38000 -1.29	32.35	31.38	32.35	302
22 Nov 10	32.67000 -0.15	33.33	32.67	33.33	860
19 Nov 10	32.81500 -0.08	32.81	32.60	32.60	202
18 Nov 10	32.89500 +0.87	32.90	32.42	32.42	704
17 Nov 10	32.02500 +0.25	32.12	31.50	31.50	1,496
16 Nov 10	31.77500 -0.64	31.96	31.77	31.83	938
15 Nov 10	32.41500 +0.59	32.42	31.88	31.88	280
12 Nov 10	31.83000 +0.71	31.95	30.55	30.60	3,439
11 Nov 10	31.12000 -1.29	32.44	30.90	32.44	4,388
10 Nov 10	32.41000 -0.54	32.76	32.35	32.76	1,608
09 Nov 10	32.95000 -0.09	33.00	32.92	33.00	441
08 Nov 10	33.04000 -0.56	33.35	33.04	33.35	256
05 Nov 10	33.60500 +0.08	34.01	33.29	34.01	1,520
04 Nov 10	33.52500 +0.35	33.60	32.43	33.36	4,033
03 Nov 10	33.18000 -0.06	33.39	33.08	33.39	538
02 Nov 10	33.24500 +0.49	33.24	32.93	32.93	1,373
01 Nov 10	32.75500 -0.08	32.85	32.76	32.85	1,005
29 Oct 10	32.83500 +0.11	32.83	32.08	32.19	1,325
28 Oct 10	32.72500 -0.40	33.26	32.72	33.15	1,352
27 Oct 10	33.12000 +0.49	33.13	32.93	32.98	1,529
26 Oct 10	32.63000 -0.06	32.63	32.31	32.63	844
25 Oct 10	32.68500 +0.19	32.78	32.63	32.76	579
22 Oct 10	32.50000 +0.50	32.50	32.50	32.50	20
21 Oct 10	32.00000 +0.44	32.24	31.95	32.24	440
20 Oct 10	31.55500 -0.27	31.62	31.48	31.48	197
19 Oct 10	31.83000 +0.03	32.18	31.76	31.99	2,509
18 Oct 10	31.80000 +0.40	31.85	31.33	31.33	714
15 Oct 10	31.40000 -0.52	31.94	31.40	31.70	1,647
14 Oct 10	31.92000 -0.06	32.26	31.92	32.26	275
13 Oct 10	31.97500 +0.71	32.06	31.40	31.40	2,393
12 Oct 10	31.26500 -0.36	31.26	31.00	31.00	1,206
11 Oct 10	31.63000 +0.50	31.65	31.40	31.40	1,106
08 Oct 10	31.13000 +0.05	31.15	30.56	30.75	1,685
07 Oct 10	31.08500 +0.48	31.09	30.64	30.64	1,519
06 Oct 10	30.60500 +1.07	30.60	29.90	29.91	2,755
05 Oct 10	29.53000 +0.27	29.53	29.14	29.14	1,307
04 Oct 10	29.26000 -0.23	29.53	29.19	29.53	1,739
01 Oct 10	29.48500 -0.05	29.51	29.49	29.50	398
30 Sep 10	29.53000 +0.69	29.53	29.53	29.53	50
29 Sep 10	28.84500 -0.24	28.84	28.84	28.84	1
28 Sep 10	29.08000 -0.02	29.13	28.82	28.82	1,709
27 Sep 10	29.10000 -0.48	29.60	29.10	29.60	3,844
24 Sep 10	29.58500 +0.64	29.58	28.75	28.75	2,463
23 Sep 10	28.94500 -0.56	28.94	28.69	28.75	1,208
22 Sep 10	29.50500 +0.18	29.51	29.48	29.48	433
21 Sep 10	29.32500 +0.46	29.33	28.90	28.90	292
20 Sep 10	28.86500 +0.55	28.86	28.52	28.55	1,983
17 Sep 10	28.32000 -0.50	28.81	28.32	28.81	2,217
16 Sep 10	28.82000 -0.22	28.82	28.82	28.82	50
15 Sep 10	29.03500 -0.38	29.40	28.95	29.40	1,213
14 Sep 10	29.41000 -0.20	29.41	29.41	29.41	191
13 Sep 10	29.61000 +0.54	29.61	29.50	29.51	405
10 Sep 10	29.07000 -0.51	29.25	29.07	29.25	302
09 Sep 10	29.57500 +0.72	29.58	29.14	29.22	878
08 Sep 10	28.85500 -0.27	28.85	28.85	28.85	70
07 Sep 10	29.13000 -0.70	29.59	29.13	29.59	402
03 Sep 10	29.83000 +0.08	29.83	29.33	29.44	243
02 Sep 10	29.75000 +0.00	30.06	29.75	29.90	1,619
01 Sep 10	29.74500 +1.05	29.75	29.49	29.49	85
31 Aug 10	28.70000 -0.31	28.70	28.61	28.66	429
30 Aug 10	29.01500 +0.00	29.15	29.01	29.15	202
26 Aug 10	29.01000 +0.69	29.01	28.67	28.67	1,382
25 Aug 10	28.32000 -0.32	28.48	28.00	28.48	1,298
24 Aug 10	28.64000 -0.98	29.15	28.64	29.10	3,804
23 Aug 10	29.62000 +0.60	29.62	29.59	29.59	1,237
20 Aug 10	29.02500 -1.05	29.59	28.89	29.48	2,337
19 Aug 10	30.07000 -0.14	30.07	30.00	30.00	107
18 Aug 10	30.20500 -0.50	30.62	30.13	30.62	1,766
17 Aug 10	30.70000 +1.04	30.73	29.99	29.99	734
16 Aug 10	29.66000 +0.83	29.66	29.66	29.66	201
13 Aug 10	28.83000 -0.02	29.28	28.83	29.28	436
12 Aug 10	28.85000 -0.31	29.27	28.85	29.11	859
11 Aug 10	29.16000 -0.08	29.40	29.01	29.01	1,989
10 Aug 10	29.24000 -1.14	29.41	29.24	29.39	1,850
09 Aug 10	30.37500 +0.55	30.38	30.02	30.02	282
06 Aug 10	29.83000 -1.24	31.00	29.68	31.00	5,883
05 Aug 10	31.07000 -0.11	31.20	30.94	31.01	1,709
04 Aug 10	31.18500 -0.02	31.18	30.95	31.13	260
03 Aug 10	31.20000 +0.03	31.42	30.83	30.95	5,242
02 Aug 10	31.17000 +0.64	31.72	31.17	31.50	6,204
30 Jul 10	30.53500 -1.46	31.85	30.53	31.85	6,500
29 Jul 10	31.99500 +0.22	32.77	32.00	32.50	6,883
28 Jul 10	31.78000 -0.46	32.19	31.78	32.19	1,054
27 Jul 10	32.24000 +0.80	32.67	31.76	32.01	5,128
26 Jul 10	31.44000 +1.34	31.44	30.45	30.45	468
23 Jul 10	30.10000 -0.06	30.39	29.97	30.26	2,643
22 Jul 10	30.16000 +1.43	30.17	29.49	29.51	1,910
21 Jul 10	28.73000 +0.28	28.73	28.73	28.73	201
20 Jul 10	28.45000 +0.06	28.45	28.23	28.23	352
19 Jul 10	28.39000 -0.53	28.39	27.43	28.00	1,086
16 Jul 10	28.92500 -1.03	29.68	28.92	29.68	1,809
15 Jul 10	29.96000 +0.15	30.05	29.83	29.85	1,898
14 Jul 10	29.80500 -0.19	30.49	29.81	30.16	780
13 Jul 10	30.00000 +1.50	30.00	28.85	28.85	2,841
12 Jul 10	28.50000 -0.14	28.65	28.40	28.40	575
09 Jul 10	28.63500 +0.14	28.82	28.52	28.52	1,336
08 Jul 10	28.49500 +2.62	28.60	27.24	27.24	1,246
07 Jul 10	25.88000 -0.48	26.20	25.88	26.20	342
06 Jul 10	26.36000 -0.10	26.65	26.15	26.15	1,910
05 Jul 10	26.46000 -0.04	26.52	26.46	26.52	101
02 Jul 10	26.50000 +0.03	27.05	26.22	26.22	925
01 Jul 10	26.46500 +0.76	26.47	25.66	25.75	850
30 Jun 10	25.70000 -0.35	26.80	25.70	26.50	613
29 Jun 10	26.05000 -1.65	27.40	26.05	27.40	1,529
28 Jun 10	27.70000 +0.25	27.87	27.30	27.60	594
25 Jun 10	27.45000 +0.37	27.60	27.01	27.49	1,977
24 Jun 10	27.08000 -1.17	28.68	27.08	28.68	990
23 Jun 10	28.25000 -0.28	29.02	28.25	28.60	1,882
22 Jun 10	28.53000 -1.23	28.68	28.23	28.30	1,246
21 Jun 10	29.76500 +1.06	29.76	29.76	29.76	72
18 Jun 10	28.71000 +0.40	28.75	28.52	28.69	2,306
17 Jun 10	28.31000 -0.43	28.92	28.14	28.61	1,363
16 Jun 10	28.74000 -0.19	29.59	28.64	29.59	3,553
15 Jun 10	28.93500 +0.81	28.93	27.64	27.69	990
14 Jun 10	28.12000 +0.33	28.52	28.12	28.13	1,519
11 Jun 10	27.79500 +0.41	28.30	27.36	28.20	5,547
10 Jun 10	27.38500 +1.64	27.43	25.85	26.28	16,055
09 Jun 10	25.74500 +0.62	26.29	25.70	25.70	2,747
08 Jun 10	25.13000 +0.09	25.58	24.99	25.58	2,857
07 Jun 10	25.03500 -0.82	26.15	25.00	26.15	16,289
04 Jun 10	25.85000 -3.28	28.35	25.65	28.35	6,671
03 Jun 10	29.13000 +0.82	29.13	28.80	28.97	915
02 Jun 10	28.31000 -0.72	28.52	28.31	28.49	613
01 Jun 10	29.02500 -0.65	29.02	28.24	28.69	1,173
31 May 10	29.67000 +0.07	29.88	29.67	29.68	609
28 May 10	29.60000 +0.61	29.85	29.40	29.40	2,010
27 May 10	28.99000 +0.02	29.28	28.90	29.18	582
26 May 10	28.97000 +1.46	29.27	28.97	29.14	6,081
25 May 10	27.51000 -2.81	29.22	27.51	29.22	6,821
24 May 10	30.31500 +0.09	30.76	30.32	30.76	603
21 May 10	30.23000 +0.94	30.23	28.99	29.25	1,589
20 May 10	29.28500 -2.00	31.73	28.74	31.66	1,224
19 May 10	31.28500 -0.57	31.50	31.00	31.00	429
18 May 10	31.85000 +0.15	32.53	31.85	31.99	1,493
17 May 10	31.70000 +0.78	31.70	29.78	29.78	2,477
14 May 10	30.91500 -2.24	32.55	30.92	32.55	1,210
13 May 10	33.15500 +0.25	33.15	33.15	33.15	101
12 May 10	32.90000 +1.50	32.94	31.75	31.79	5,339
11 May 10	31.40000 -0.68	31.83	31.40	31.83	1,578
10 May 10	32.08000 +4.90	32.08	29.75	29.75	521
07 May 10	27.18000 -1.52	28.21	27.18	28.00	3,789
06 May 10	28.70000 -1.31	30.35	28.70	30.35	1,469
05 May 10	30.01500 -2.13	31.74	29.68	31.52	3,305
04 May 10	32.14000 -1.57	33.87	32.14	33.87	2,516
03 May 10	33.70500 -0.15	33.71	33.71	33.71	60
30 Apr 10	33.86000 +0.86	33.90	33.82	33.90	4,066
29 Apr 10	33.00000 +0.49	33.01	33.00	33.01	381
28 Apr 10	32.50500 -1.10	32.51	31.00	32.50	8,395
27 Apr 10	33.61000 -1.14	34.58	33.61	34.58	281
26 Apr 10	34.75000 +0.87	34.75	33.85	34.27	2,834
23 Apr 10	33.88000 +0.65	33.88	33.88	33.88	201
22 Apr 10	33.23500 -0.86	33.24	33.24	33.24	55
21 Apr 10	34.10000 -0.35	34.20	34.10	34.20	368
20 Apr 10	34.45000 +0.33	34.78	34.45	34.78	5,311
19 Apr 10	34.12000 +0.12	34.12	34.12	34.12	1,005
16 Apr 10	34.00000 -1.05	34.95	34.00	34.92	3,568
15 Apr 10	35.05000 -0.10	35.10	34.70	35.10	2,276
14 Apr 10	35.15000 +1.82	35.15	33.74	33.74	5,136
13 Apr 10	33.33000 -0.17	33.40	32.56	33.40	10,721
12 Apr 10	33.50000 +0.51	33.50	32.60	32.60	354
09 Apr 10	32.99500 +1.43	32.99	32.74	32.74	533
08 Apr 10	31.56000 -0.90	31.85	31.56	31.85	276
07 Apr 10	32.45500 +0.56	32.59	32.10	32.10	1,578
06 Apr 10	31.90000 +0.64	31.90	31.50	31.50	949
01 Apr 10	31.26000 +0.26	31.26	30.99	30.99	441
31 Mar 10	31.00000 +0.00	31.00	30.45	30.50	72
30 Mar 10	31.00000 +0.17	31.06	30.80	30.90	745
29 Mar 10	30.82500 -0.22	31.41	30.83	31.41	785
26 Mar 10	31.05000 +0.61	31.05	30.90	30.90	132
25 Mar 10	30.43500 +0.14	30.43	30.43	30.43	166
24 Mar 10	30.29500 +0.30	30.50	30.30	30.50	351
23 Mar 10	30.00000 +0.33	30.06	29.76	29.76	2,599
22 Mar 10	29.67000 +0.05	29.72	29.28	29.72	301
19 Mar 10	29.62000 -0.55	30.14	29.62	30.14	2,425
18 Mar 10	30.17000 -0.91	30.17	30.17	30.17	201
17 Mar 10	31.08000 +0.86	31.08	30.37	30.37	905
16 Mar 10	30.22000 +0.63	30.31	29.83	30.31	1,044
15 Mar 10	29.59000 -0.24	29.95	29.20	29.50	10,192
12 Mar 10	29.83000 +0.83	29.83	29.50	29.54	2,429
11 Mar 10	29.00000 +0.00	29.00	29.00	29.00	603
10 Mar 10	29.00000 -0.30	29.00	29.00	29.00	241
09 Mar 10	29.30000 +0.30	30.00	28.69	30.00	672
08 Mar 10	29.00000 +1.00	29.00	29.00	29.00	80
05 Mar 10	28.00000 +0.42	28.00	28.00	28.00	176
03 Mar 10	27.57500 -0.25	27.58	27.58	27.58	302
02 Mar 10	27.83000 +0.38	27.83	27.28	27.28	302
01 Mar 10	27.45000 +0.06	27.45	27.45	27.45	2,010
26 Feb 10	27.39000 -0.33	27.70	26.53	27.70	2,345
25 Feb 10	27.72000 -0.73	27.72	27.72	27.72	362
24 Feb 10	28.45000 +0.63	28.45	28.45	28.45	101
23 Feb 10	27.82000 -1.34	28.70	27.78	28.70	1,045
22 Feb 10	29.16000 -0.01	29.16	28.74	28.74	125
19 Feb 10	29.17000 +0.60	29.17	28.02	28.02	6,056
18 Feb 10	28.57000 +0.72	28.57	28.57	28.57	3,016
17 Feb 10	27.85500 +0.35	28.00	27.85	28.00	65
16 Feb 10	27.50000 +0.71	27.50	27.36	27.36	211
15 Feb 10	26.79000 +0.54	26.86	26.79	26.86	25
12 Feb 10	26.25000 -0.25	26.25	26.25	26.25	41
11 Feb 10	26.50000 -0.78	26.50	26.50	26.50	50
10 Feb 10	27.28000 +1.28	27.28	26.75	26.75	623
09 Feb 10	26.00000 +0.90	26.00	26.00	26.00	15
08 Feb 10	25.10000 -0.50	26.35	25.09	25.54	2,247
05 Feb 10	25.60000 -1.77	26.23	25.60	26.14	358
04 Feb 10	27.37500 -0.90	27.38	27.38	27.38	3
03 Feb 10	28.27000 -0.10	28.46	28.27	28.46	281
02 Feb 10	28.37000 +0.42	28.37	28.02	28.02	1,466
01 Feb 10	27.95500 +0.09	27.95	27.92	27.92	1,401
29 Jan 10	27.86000 -0.41	27.86	26.60	27.00	216
28 Jan 10	28.27000 -0.06	28.95	28.27	28.95	322
27 Jan 10	28.33500 -0.17	28.33	28.05	28.10	1,564
26 Jan 10	28.50000 +0.30	28.50	27.80	27.80	653
25 Jan 10	28.20000 -0.25	29.03	28.05	28.15	1,646
22 Jan 10	28.45000 -0.55	28.67	28.45	28.67	523
21 Jan 10	28.99500 -1.65	29.75	28.85	29.75	622
20 Jan 10	30.65000 -0.15	30.70	30.65	30.70	2,211
19 Jan 10	30.80000 +0.47	30.80	30.21	30.55	436
18 Jan 10	30.32500 +0.31	30.76	30.33	30.76	246
15 Jan 10	30.01500 -1.13	31.00	30.01	31.00	440
14 Jan 10	31.14000 +2.24	31.14	30.00	30.00	26,099
13 Jan 10	28.90000 +0.20	28.90	28.72	28.72	161
12 Jan 10	28.70000 +0.18	28.70	28.50	28.50	209
11 Jan 10	28.52000 +0.42	28.72	28.00	28.00	1,659
08 Jan 10	28.10000 +0.80	28.10	28.00	28.00	302
07 Jan 10	27.30000 +0.10	27.30	27.30	27.30	131
06 Jan 10	27.20000 -0.30	27.20	27.20	27.20	1,508
05 Jan 10	27.50000 +0.59	27.71	27.00	27.00	672
04 Jan 10	26.91000 +0.76	26.91	26.09	26.09	1,518
30 Dec 09	26.15000 -0.25	26.20	26.15	26.20	203
29 Dec 09	26.40000 +0.33	26.40	26.15	26.15	4,609
28 Dec 09	26.07000 +0.00	26.07	26.06	26.06	3,016

Erste Group Bank AG

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	104.80000 -6.90	108.60	104.40	108.60	2,380
21 Oct 26	111.70000 +2.80	111.90	108.50	108.50	551
20 Oct 26	108.90000 -0.80	109.80	107.60	109.40	1,224
19 Oct 26	109.70000 -0.70	109.70	108.50	109.50	440
16 Oct 26	110.40000 +0.60	111.00	108.80	110.00	1,834
15 Oct 26	109.80000 -1.20	112.10	109.00	109.00	1,622
14 Oct 26	111.00000 -0.20	112.10	110.40	111.50	1,178
13 Oct 26	111.20000 +1.40	112.20	110.70	111.00	1,234
12 Oct 26	109.80000 +1.00	111.20	109.80	110.40	2,309
09 Oct 26	108.80000 +0.00	110.70	108.80	110.10	3,094
08 Oct 26	108.80000 -1.80	109.50	108.00	108.70	2,387
07 Oct 26	110.60000 -5.70	115.40	109.60	115.40	1,743
06 Oct 26	116.30000 +1.30	117.10	115.80	115.80	1,108
05 Oct 26	115.00000 +1.50	115.60	113.00	113.40	1,883
02 Oct 26	113.50000 -2.20	116.20	111.90	116.00	1,659
01 Oct 26	115.70000 -5.90	120.20	115.70	120.20	1,293
30 Sep 26	121.60000 -1.20	124.30	121.60	124.30	828
29 Sep 26	122.80000 -3.70	126.20	122.80	126.20	1,316
28 Sep 26	126.50000 +3.40	126.60	124.20	124.90	620
25 Sep 26	123.10000 +2.20	123.60	122.50	122.50	604
24 Sep 26	120.90000 -0.30	122.70	120.60	120.70	1,493
23 Sep 26	121.20000 +0.60	123.10	121.20	123.10	1,278
22 Sep 26	120.60000 -0.80	121.70	120.60	121.30	1,062
21 Sep 26	121.40000 +2.80	122.00	120.20	121.00	171
18 Sep 26	118.60000 -3.80	121.90	117.80	121.60	81
17 Sep 26	122.40000 +3.90	122.50	118.70	119.00	672
16 Sep 26	118.50000 +0.20	119.20	117.70	119.20	682
15 Sep 26	118.30000 -1.50	119.20	116.50	118.80	1,157
14 Sep 26	119.80000 -2.30	121.80	117.90	121.20	1,302
11 Sep 26	122.10000 +0.40	123.40	121.50	122.30	303
10 Sep 26	121.70000 -0.40	123.40	120.80	122.60	847
09 Sep 26	122.10000 -1.40	122.70	120.60	121.80	761
08 Sep 26	123.50000 -0.90	124.00	121.40	124.00	375
07 Sep 26	124.40000 +0.60	125.10	122.70	124.10	97
04 Sep 26	123.80000 +0.10	124.50	122.60	123.00	117
03 Sep 26	123.70000 +1.20	124.30	122.80	122.80	185
02 Sep 26	122.50000 -0.30	124.00	122.40	124.00	342
01 Sep 26	122.80000 +0.80	123.10	120.70	121.90	297
31 Aug 26	122.00000 -1.00	124.30	121.70	123.50	427
28 Aug 26	123.00000 +1.60	123.20	121.70	123.10	167
27 Aug 26	121.40000 -4.10	126.10	121.20	125.50	551
26 Aug 26	125.50000 +1.80	125.90	123.40	123.40	371
25 Aug 26	123.70000 +1.20	124.10	122.40	123.80	404
24 Aug 26	122.50000 +1.00	123.10	121.10	121.20	607
21 Aug 26	121.50000 +1.70	122.10	120.60	121.20	428
20 Aug 26	119.80000 +0.20	120.60	118.50	119.60	252
19 Aug 26	119.60000 -1.40	121.60	119.00	120.00	276
18 Aug 26	121.00000 -1.60	122.60	120.90	121.50	481
17 Aug 26	122.60000 -0.50	123.90	122.20	123.00	256
14 Aug 26	123.10000 +0.50	124.10	122.00	122.60	626
13 Aug 26	122.60000 +0.80	124.00	122.20	123.00	222
12 Aug 26	121.80000 +1.20	121.90	119.80	120.70	134
11 Aug 26	120.60000 +0.20	121.40	118.40	120.70	139
10 Aug 26	120.40000 +0.70	120.60	119.00	119.50	386
07 Aug 26	119.70000 -2.30	122.00	119.60	122.00	662
06 Aug 26	122.00000 +1.30	124.20	122.00	123.20	687
05 Aug 26	120.70000 +3.50	121.00	117.00	117.50	446
04 Aug 26	117.20000 +2.30	117.90	115.30	116.20	962
03 Aug 26	114.90000 +1.80	115.80	113.10	114.00	668
31 Jul 26	113.10000 -1.40	115.80	112.10	115.10	867
30 Jul 26	114.50000 +1.30	114.70	110.50	112.90	954
29 Jul 26	113.20000 -0.80	116.80	112.90	115.20	583
28 Jul 26	114.00000 -0.80	115.30	113.60	114.10	104
27 Jul 26	114.80000 -0.30	116.60	114.60	116.60	87
24 Jul 26	115.10000 +2.20	115.10	113.40	113.40	173
23 Jul 26	112.90000 -3.20	115.20	112.10	114.40	400
22 Jul 26	116.10000 +0.20	117.30	115.70	116.80	83
21 Jul 26	115.90000 +3.30	116.20	112.70	113.10	336
20 Jul 26	112.60000 +0.40	113.20	111.50	111.50	436
17 Jul 26	112.20000 -2.00	113.40	110.80	113.30	319
16 Jul 26	114.20000 -0.80	115.80	112.80	115.50	156
15 Jul 26	115.00000 -1.40	116.20	115.00	115.50	3,827
14 Jul 26	116.40000 +0.50	117.80	113.70	115.20	536
13 Jul 26	115.90000 -1.90	117.60	115.40	117.00	346
10 Jul 26	117.80000 +0.60	118.90	117.00	117.00	428
09 Jul 26	117.20000 +3.90	117.90	115.00	115.00	1,154
08 Jul 26	113.30000 -5.60	117.10	112.50	116.80	1,154
07 Jul 26	118.90000 +0.30	119.20	117.00	118.60	465
06 Jul 26	118.60000 +0.10	118.90	117.80	118.20	141
03 Jul 26	118.50000 +0.10	119.40	117.30	119.00	633
02 Jul 26	118.40000 +2.90	118.70	115.10	115.30	744
01 Jul 26	115.50000 -1.30	116.90	114.80	116.90	122
30 Jun 26	116.80000 +1.70	117.50	115.50	115.50	281
29 Jun 26	115.10000 -0.70	116.40	114.20	115.50	382
26 Jun 26	115.80000 -0.80	116.80	114.40	116.80	168
25 Jun 26	116.60000 +2.00	117.00	114.80	114.80	641
24 Jun 26	114.60000 -0.80	114.80	113.60	114.70	3,968
23 Jun 26	115.40000 -0.80	115.90	113.90	115.50	986
22 Jun 26	116.20000 +0.40	116.80	115.20	115.60	707
19 Jun 26	115.80000 +0.20	116.00	115.00	115.90	548
18 Jun 26	115.60000 +0.10	115.80	114.00	115.50	420
17 Jun 26	115.50000 +2.50	115.50	113.20	113.40	876
16 Jun 26	113.00000 +1.40	113.30	111.60	111.60	2,783
15 Jun 26	111.60000 +3.20	112.40	110.50	111.00	959
12 Jun 26	108.40000 +4.30	109.10	105.70	106.00	2,226
11 Jun 26	104.10000 +2.00	104.80	102.00	102.00	2,045
10 Jun 26	102.10000 +0.20	103.30	101.00	103.30	375
09 Jun 26	101.90000 +1.20	103.70	101.10	102.80	834
08 Jun 26	100.70000 -1.60	102.40	100.70	102.00	707
05 Jun 26	102.30000 +1.40	103.60	101.90	102.20	899
04 Jun 26	100.90000 +0.20	101.90	100.00	100.60	2,219
03 Jun 26	100.70000 -2.60	102.30	100.10	102.30	699
02 Jun 26	103.30000 +1.40	104.20	102.20	102.50	552
01 Jun 26	101.90000 -1.10	104.20	101.50	103.70	503
29 May 26	103.00000 +2.00	103.80	101.70	101.80	792
28 May 26	101.00000 -1.00	102.50	101.00	101.90	1,085
27 May 26	102.00000 -0.40	103.40	101.70	103.00	3,713
26 May 26	102.40000 -0.60	104.10	102.00	102.90	949
25 May 26	103.00000 +4.50	103.00	99.70	99.70	1,194
22 May 26	98.50000 +0.25	99.15	98.15	98.95	680
21 May 26	98.25000 -0.25	99.75	98.10	98.50	501
20 May 26	98.50000 +1.55	99.00	96.65	96.90	447
19 May 26	96.95000 +1.00	97.85	96.50	96.50	122
18 May 26	95.95000 -1.60	97.00	95.60	96.45	748
15 May 26	97.55000 +0.20	98.00	95.25	95.25	2,598
14 May 26	97.35000 +0.10	97.95	96.75	97.75	906
13 May 26	97.25000 -0.30	98.05	95.50	98.05	772
12 May 26	97.55000 -2.10	98.65	97.05	98.15	652
11 May 26	99.65000 +1.25	100.10	98.95	98.95	715
08 May 26	98.40000 +0.25	99.70	97.25	98.10	1,872
07 May 26	98.15000 -1.00	100.70	98.15	99.85	788
06 May 26	99.15000 +5.20	101.10	96.40	96.40	3,707
05 May 26	93.95000 +0.25	94.90	92.80	92.80	1,058
04 May 26	93.70000 -2.35	96.95	92.55	96.20	2,159
30 Apr 26	96.05000 -3.95	98.40	94.70	97.85	4,684
29 Apr 26	100.00000 -0.70	101.90	100.00	100.90	1,101
28 Apr 26	100.70000 +0.40	101.90	100.20	100.40	936
27 Apr 26	100.30000 +0.60	100.90	99.45	100.00	973
24 Apr 26	99.70000 -0.30	100.50	98.90	99.90	648
23 Apr 26	100.00000 -1.30	100.60	99.10	99.70	1,114
22 Apr 26	101.30000 -1.80	103.00	100.40	103.00	1,937
21 Apr 26	103.10000 -2.10	105.70	102.90	105.70	2,684
20 Apr 26	105.20000 -2.90	106.60	104.60	106.60	836
17 Apr 26	108.10000 +2.90	108.90	104.90	104.90	1,090
16 Apr 26	105.20000 -0.80	107.30	104.30	105.90	1,354
15 Apr 26	106.00000 +0.10	107.20	105.80	105.90	721
14 Apr 26	105.90000 +0.50	106.50	104.90	105.70	834
13 Apr 26	105.40000 +1.50	105.40	102.10	102.70	1,631
10 Apr 26	103.90000 +4.50	104.50	99.55	99.55	1,946
09 Apr 26	99.40000 +0.00	99.80	98.50	99.35	2,800
08 Apr 26	99.40000 +4.75	101.10	98.50	100.20	4,854
07 Apr 26	94.65000 +1.15	95.55	93.45	94.60	2,101
02 Apr 26	93.50000 -1.85	93.85	91.55	93.50	3,098
01 Apr 26	95.35000 +2.95	96.55	94.95	96.20	7,185
31 Mar 26	92.40000 +0.80	93.50	91.30	91.30	4,263
30 Mar 26	91.60000 -0.25	91.70	90.25	90.80	1,232
27 Mar 26	91.85000 -1.25	93.40	90.65	93.40	1,416
26 Mar 26	93.10000 -0.35	93.55	93.10	93.40	539
25 Mar 26	93.45000 +2.55	94.45	93.15	93.95	2,856
24 Mar 26	90.90000 -1.10	91.70	90.15	91.55	2,696
23 Mar 26	92.00000 +1.95	93.25	86.25	87.55	7,839
20 Mar 26	90.05000 -1.05	92.25	89.25	92.25	3,121
19 Mar 26	91.10000 -2.60	94.00	90.05	93.10	9,261
18 Mar 26	93.70000 +1.50	95.50	93.70	94.45	2,567
17 Mar 26	92.20000 +0.40	92.75	90.85	91.00	1,937
16 Mar 26	91.80000 +0.00	91.80	90.90	91.30	10,286
13 Mar 26	91.80000 -2.20	93.15	91.15	92.70	5,609
12 Mar 26	94.00000 -2.70	95.00	93.25	94.05	1,387
11 Mar 26	96.70000 -0.40	96.70	95.65	96.45	698
10 Mar 26	97.10000 +3.55	98.00	96.40	98.00	821
09 Mar 26	93.55000 -1.65	94.05	91.70	92.30	2,935
06 Mar 26	95.20000 -1.60	97.10	94.75	96.55	1,652
05 Mar 26	96.80000 -1.85	99.70	95.85	98.55	1,912
04 Mar 26	98.65000 +3.00	98.65	94.65	95.25	3,179
03 Mar 26	95.65000 -2.70	96.25	93.60	95.05	6,512
02 Mar 26	98.35000 -2.25	99.75	95.00	95.60	2,639
27 Feb 26	100.60000 -2.00	102.70	100.00	102.60	489
26 Feb 26	102.60000 -1.70	104.70	101.50	104.70	2,329
25 Feb 26	104.30000 +0.30	104.80	103.30	104.00	1,156
24 Feb 26	104.00000 -2.80	105.00	103.20	104.40	1,633
23 Feb 26	106.80000 +0.80	106.80	105.00	105.40	1,198
20 Feb 26	106.00000 -0.50	107.40	106.00	107.40	2,513
19 Feb 26	106.50000 -0.40	106.50	106.50	106.50	7
18 Feb 26	106.90000 +2.50	106.90	105.60	105.60	1,719
17 Feb 26	104.40000 +1.10	104.40	103.30	103.50	1,319
16 Feb 26	103.30000 +1.80	103.40	101.00	101.80	657
13 Feb 26	101.50000 -3.70	105.60	100.00	105.60	5,908
12 Feb 26	105.20000 -2.30	108.80	104.40	108.50	1,120
11 Feb 26	107.50000 -0.20	108.60	105.30	107.10	3,045
10 Feb 26	107.70000 -1.90	109.00	107.50	109.00	1,173
09 Feb 26	109.60000 +1.80	110.70	108.50	108.50	299
06 Feb 26	107.80000 +0.70	108.00	105.80	105.80	340
05 Feb 26	107.10000 -2.10	109.00	106.50	108.40	1,835
04 Feb 26	109.20000 -1.10	110.80	108.20	110.80	1,101
03 Feb 26	110.30000 +0.30	112.60	109.70	111.40	1,116
02 Feb 26	110.00000 +0.40	110.50	107.90	108.50	1,445
30 Jan 26	109.60000 +2.10	109.90	108.90	108.90	310
29 Jan 26	107.50000 -1.70	110.30	107.20	109.60	523
28 Jan 26	109.20000 -1.40	110.00	108.80	109.60	109
27 Jan 26	110.60000 +2.00	111.10	109.00	109.00	1,216
26 Jan 26	108.60000 +0.10	109.40	107.60	107.90	2,640
23 Jan 26	108.50000 +0.60	109.00	107.80	108.20	741
22 Jan 26	107.90000 +3.00	108.20	105.80	105.80	927
21 Jan 26	104.90000 +1.10	104.90	102.20	103.00	1,462
20 Jan 26	103.80000 -0.40	103.90	102.70	103.40	1,438
19 Jan 26	104.20000 +0.10	104.20	103.20	103.20	216
16 Jan 26	104.10000 -1.90	105.20	103.90	104.70	156
15 Jan 26	106.00000 +0.80	106.00	103.00	104.50	2,214
14 Jan 26	105.20000 +0.40	105.80	104.30	105.40	1,233
13 Jan 26	104.80000 +0.30	105.40	104.00	104.00	835
12 Jan 26	104.50000 +0.50	104.50	101.50	103.00	2,016
09 Jan 26	104.00000 -1.10	104.70	103.10	104.70	929
08 Jan 26	105.10000 +0.80	105.10	103.30	103.30	937
07 Jan 26	104.30000 -0.90	104.30	102.70	104.00	419
06 Jan 26	105.20000 +0.30	105.20	103.30	103.90	1,013
05 Jan 26	104.90000 +1.60	105.00	103.80	103.90	420
02 Jan 26	103.30000 +0.50	103.30	102.30	102.30	302
30 Dec 25	102.80000 +1.60	103.30	101.90	101.90	1,159
29 Dec 25	101.20000 -0.50	101.70	100.60	101.30	391
23 Dec 25	101.70000 +0.80	101.70	99.95	100.30	373
22 Dec 25	100.90000 -0.80	101.50	99.50	100.90	4,961
19 Dec 25	101.70000 +2.75	101.70	100.20	100.20	1,810
18 Dec 25	98.95000 +0.00	98.95	98.95	98.95	286
17 Dec 25	98.95000 +0.00	98.95	98.95	98.95	340
16 Dec 25	98.95000 +2.50	99.00	97.85	97.85	184
15 Dec 25	96.45000 +0.00	96.45	96.45	96.45	400
12 Dec 25	96.45000 -3.00	99.00	95.70	99.00	1,766
11 Dec 25	99.45000 +0.80	99.45	98.30	98.30	835
10 Dec 25	98.65000 +0.65	98.65	97.55	97.65	565
09 Dec 25	98.00000 +1.80	98.30	96.70	96.70	1,736
08 Dec 25	96.20000 +0.25	96.20	95.65	95.85	131
05 Dec 25	95.95000 -1.80	98.20	95.95	97.30	706
04 Dec 25	97.75000 +1.05	97.75	96.00	96.50	731
03 Dec 25	96.70000 -0.65	98.50	96.35	97.20	892
02 Dec 25	97.35000 +2.80	97.45	95.45	95.55	1,895
01 Dec 25	94.55000 +0.70	94.55	93.20	94.05	3,035
28 Nov 25	93.85000 +1.70	93.85	92.65	92.65	233
27 Nov 25	92.15000 +3.00	92.70	91.95	92.55	1,645
26 Nov 25	89.15000 +0.00	89.15	89.15	89.15	0
25 Nov 25	89.15000 -1.15	90.40	89.15	90.40	158
24 Nov 25	90.30000 +1.35	90.30	89.15	90.00	532
21 Nov 25	88.95000 -0.05	89.10	88.05	88.45	1,865
20 Nov 25	89.00000 -0.15	90.95	89.00	90.95	607
19 Nov 25	89.15000 +1.50	90.15	87.60	88.05	1,185
18 Nov 25	87.65000 -1.40	89.05	87.65	88.30	771
17 Nov 25	89.05000 -1.35	91.00	89.05	90.55	2,452
14 Nov 25	90.40000 -2.65	91.55	90.40	91.55	1,963
13 Nov 25	93.05000 +0.00	93.05	93.05	93.05	2,868
12 Nov 25	93.05000 +0.90	93.65	92.90	93.15	1,370
11 Nov 25	92.15000 +3.45	93.10	92.15	92.75	456
10 Nov 25	88.70000 +0.00	88.70	88.70	88.70	1,252
07 Nov 25	88.70000 +0.00	88.70	88.70	88.70	2,876
06 Nov 25	88.70000 -0.20	89.05	88.70	88.75	31
05 Nov 25	88.90000 +0.00	88.90	88.90	88.90	1,125
04 Nov 25	88.90000 -0.50	89.35	88.40	88.90	2,161
03 Nov 25	89.40000 +0.55	90.50	89.30	89.30	1,779
31 Oct 25	88.85000 +3.65	89.75	87.00	87.60	10,598
30 Oct 25	85.20000 +1.00	85.50	84.65	84.65	1,187
29 Oct 25	84.20000 +0.35	84.45	83.65	83.75	836
28 Oct 25	83.85000 +0.60	84.15	83.35	83.70	469
27 Oct 25	83.25000 +0.65	83.40	82.65	82.70	909
24 Oct 25	82.60000 -0.20	82.75	82.30	82.70	443
23 Oct 25	82.80000 +0.00	83.35	81.95	82.50	2,991
22 Oct 25	82.80000 -0.80	83.20	82.35	82.75	1,736
21 Oct 25	83.60000 -0.25	83.75	83.05	83.75	57
20 Oct 25	83.85000 +1.80	83.85	83.00	83.00	8,305
17 Oct 25	82.05000 -2.55	84.00	81.65	83.65	1,379
16 Oct 25	84.60000 -1.00	85.10	84.35	85.05	552
15 Oct 25	85.60000 -0.45	86.55	85.15	86.55	2,340
14 Oct 25	86.05000 +0.85	86.40	84.15	84.15	1,479
13 Oct 25	85.20000 +1.15	85.65	83.75	83.75	1,964
10 Oct 25	84.05000 -0.50	84.80	84.05	84.80	452
09 Oct 25	84.55000 -0.45	85.45	83.75	83.95	3,812
08 Oct 25	85.00000 +0.00	85.00	85.00	85.00	1,509
07 Oct 25	85.00000 -2.10	86.10	85.00	85.15	266
06 Oct 25	87.10000 +0.00	87.10	87.10	87.10	596
03 Oct 25	87.10000 +0.60	87.55	87.00	87.00	618
02 Oct 25	86.50000 +1.75	86.50	86.00	86.05	272
01 Oct 25	84.75000 +0.00	85.20	83.15	83.15	3,690
30 Sep 25	84.75000 +0.00	84.75	84.75	84.75	137
29 Sep 25	84.75000 +0.15	85.55	84.35	85.20	2,359
26 Sep 25	84.60000 +0.85	84.80	83.25	84.15	119
25 Sep 25	83.75000 +0.20	83.75	82.95	82.95	510
24 Sep 25	83.55000 +0.70	83.80	83.30	83.30	280
23 Sep 25	82.85000 -1.00	83.25	82.60	82.65	587
22 Sep 25	83.85000 +0.00	83.85	83.85	83.85	3,020
19 Sep 25	83.85000 -0.60	84.05	83.25	83.95	580
18 Sep 25	84.45000 +2.15	84.45	82.90	82.90	2,286
17 Sep 25	82.30000 +1.10	82.30	81.75	81.75	704
16 Sep 25	81.20000 -1.30	81.85	80.90	81.85	1,803
15 Sep 25	82.50000 -0.05	82.90	82.20	82.90	1,000
12 Sep 25	82.55000 -0.30	82.90	81.80	82.90	1,579
11 Sep 25	82.85000 -0.85	83.60	82.25	83.60	3,862
10 Sep 25	83.70000 +0.15	84.35	83.45	84.05	819
09 Sep 25	83.55000 +2.25	84.65	83.00	83.15	2,820
08 Sep 25	81.30000 +0.00	81.30	81.30	81.30	1,301
05 Sep 25	81.30000 -1.55	83.15	81.20	83.15	436
04 Sep 25	82.85000 +1.25	83.10	81.95	81.95	2,068
03 Sep 25	81.60000 +0.00	81.95	81.45	81.45	185
02 Sep 25	81.60000 -0.10	81.65	81.25	81.55	342
01 Sep 25	81.70000 +0.40	82.25	81.40	82.00	372
29 Aug 25	81.30000 -0.85	81.85	81.15	81.25	895
28 Aug 25	82.15000 +1.00	82.40	81.20	81.90	1,314
27 Aug 25	81.15000 -2.50	82.90	80.80	82.90	6,701
26 Aug 25	83.65000 -1.35	84.05	83.05	84.00	2,153
25 Aug 25	85.00000 +0.85	85.70	84.85	84.90	909
22 Aug 25	84.15000 -3.30	85.95	83.60	85.95	971
21 Aug 25	87.45000 +0.20	87.45	85.60	87.15	737
20 Aug 25	87.25000 -0.80	87.75	86.85	87.50	522
19 Aug 25	88.05000 +1.60	88.05	86.60	86.75	904
18 Aug 25	86.45000 -1.55	87.30	85.65	86.75	973
15 Aug 25	88.00000 +2.25	88.00	86.40	86.40	2,873
14 Aug 25	85.75000 +0.00	85.75	85.75	85.75	508
13 Aug 25	85.75000 +0.25	86.50	85.75	86.10	2,409
12 Aug 25	85.50000 +0.00	85.50	85.50	85.50	222
11 Aug 25	85.50000 +0.25	86.00	85.15	85.90	2,230
08 Aug 25	85.25000 +1.65	86.05	84.65	84.75	2,052
07 Aug 25	83.60000 +0.00	83.60	83.60	83.60	2,480
06 Aug 25	83.60000 +1.60	83.60	82.45	82.65	1,563
05 Aug 25	82.00000 +0.50	82.10	81.00	81.85	1,575
04 Aug 25	81.50000 +2.40	81.80	79.90	79.90	702
01 Aug 25	79.10000 -1.65	82.35	78.80	81.90	2,409
31 Jul 25	80.75000 +1.55	80.75	79.65	79.75	3,233
30 Jul 25	79.20000 +0.60	79.30	78.55	78.55	438
29 Jul 25	78.60000 +0.45	79.20	77.65	78.45	407
28 Jul 25	78.15000 +0.55	79.45	78.15	78.65	1,201
25 Jul 25	77.60000 -0.35	78.50	77.60	78.20	270
24 Jul 25	77.95000 +2.45	78.40	76.50	76.50	1,382
23 Jul 25	75.50000 +0.00	75.50	75.50	75.50	561
22 Jul 25	75.50000 -0.80	76.05	74.65	76.05	459
21 Jul 25	76.30000 -0.15	76.30	75.45	75.95	855
18 Jul 25	76.45000 +0.25	76.45	75.75	76.05	1,045
17 Jul 25	76.20000 +1.90	76.20	74.40	74.60	190
16 Jul 25	74.30000 +0.00	74.30	74.30	74.30	1,542
15 Jul 25	74.30000 +0.55	74.50	73.75	74.20	990
14 Jul 25	73.75000 -0.90	74.15	72.95	72.95	829
11 Jul 25	74.65000 +0.00	74.65	74.65	74.65	681
10 Jul 25	74.65000 -0.30	75.25	74.50	74.55	1,047
09 Jul 25	74.95000 +2.40	74.95	72.50	72.50	2,582
08 Jul 25	72.55000 +0.75	72.55	72.25	72.30	1,403
07 Jul 25	71.80000 +0.85	72.00	71.05	71.15	992
04 Jul 25	70.95000 -0.25	71.70	70.90	71.35	366
03 Jul 25	71.20000 +0.05	72.00	71.20	71.35	511
02 Jul 25	71.15000 -0.15	72.20	71.15	72.20	463
01 Jul 25	71.30000 +0.00	71.30	71.30	71.30	514
30 Jun 25	71.30000 +0.00	71.30	71.30	71.30	486
27 Jun 25	71.30000 +0.85	72.15	70.90	71.00	361
26 Jun 25	70.45000 -0.90	72.30	70.45	71.75	384
25 Jun 25	71.35000 -0.55	72.40	71.30	72.15	229
24 Jun 25	71.90000 +2.55	72.30	71.60	71.85	1,052
23 Jun 25	69.35000 -0.65	71.00	69.35	70.00	831
20 Jun 25	70.00000 +0.20	71.65	70.00	70.60	1,329
19 Jun 25	69.80000 -1.30	71.10	69.80	70.65	771
18 Jun 25	71.10000 -1.30	72.00	71.10	72.00	352
17 Jun 25	72.40000 -0.05	72.80	71.90	72.70	1,152
16 Jun 25	72.45000 +1.30	72.75	71.05	71.05	1,089
13 Jun 25	71.15000 -1.15	71.15	70.40	70.70	553
12 Jun 25	72.30000 -0.20	72.50	71.20	71.55	654
11 Jun 25	72.50000 +1.30	72.60	71.70	71.70	775
10 Jun 25	71.20000 -1.65	73.35	71.20	73.35	1,628
09 Jun 25	72.85000 +0.00	72.85	72.85	72.85	596
06 Jun 25	72.85000 +2.55	73.20	71.05	71.95	4,444
05 Jun 25	70.30000 +0.00	70.30	70.30	70.30	733
04 Jun 25	70.30000 +0.10	71.05	70.15	71.05	1,265
03 Jun 25	70.20000 +0.10	70.90	69.75	70.90	2,055
02 Jun 25	70.10000 -0.55	70.55	69.95	70.25	829
30 May 25	70.65000 +0.30	71.00	70.55	70.85	2,490
29 May 25	70.35000 +0.05	71.50	70.35	71.30	2,517
28 May 25	70.30000 +0.05	71.45	70.30	71.45	4,391
27 May 25	70.25000 +0.95	71.20	69.75	69.80	4,660
26 May 25	69.30000 -0.95	69.70	69.30	69.55	935
23 May 25	70.25000 -1.05	72.60	68.30	70.85	3,132
22 May 25	71.30000 -1.25	71.80	70.45	71.45	1,749
21 May 25	72.55000 +0.40	72.60	72.25	72.25	465
20 May 25	72.15000 -0.25	72.65	71.75	72.05	968
19 May 25	72.40000 +0.35	72.40	71.25	71.75	1,816
16 May 25	72.05000 +0.50	72.15	71.35	71.95	5,341
15 May 25	71.55000 -0.95	72.50	71.15	72.35	2,985
14 May 25	72.50000 +1.10	72.60	71.10	71.50	4,763
13 May 25	71.40000 -1.45	72.30	71.25	72.30	3,325
12 May 25	72.85000 +2.85	72.85	70.20	70.20	2,748
09 May 25	70.00000 -0.10	70.15	69.55	69.85	2,552
08 May 25	70.10000 +2.15	70.10	68.20	68.20	8,459
07 May 25	67.95000 +2.75	68.05	65.75	65.75	8,046
06 May 25	65.20000 +1.50	65.65	63.60	65.25	7,124
05 May 25	63.70000 +4.40	64.10	61.80	61.80	21,346
02 May 25	59.30000 -0.30	60.75	59.00	60.70	4,913
30 Apr 25	59.60000 -2.05	60.90	58.50	60.90	13,044
29 Apr 25	61.65000 +0.30	62.40	60.95	61.65	2,978
28 Apr 25	61.35000 -1.60	63.90	60.70	63.65	9,546
25 Apr 25	62.95000 +0.95	63.05	62.55	62.55	3,334
24 Apr 25	62.00000 -0.75	63.05	62.00	62.85	940
23 Apr 25	62.75000 +1.25	63.80	62.05	62.05	4,023
22 Apr 25	61.50000 -0.40	61.75	60.95	61.15	2,485
17 Apr 25	61.90000 -0.15	63.00	61.30	62.40	2,392
16 Apr 25	62.05000 -0.35	62.55	61.25	62.35	1,751
15 Apr 25	62.40000 +1.70	62.90	61.25	61.60	13,231
14 Apr 25	60.70000 +2.65	61.00	59.55	59.80	3,394
11 Apr 25	58.05000 -0.20	58.85	57.35	58.65	2,967
10 Apr 25	58.25000 +3.00	61.60	58.00	61.40	2,413
09 Apr 25	55.25000 -1.45	55.75	54.50	55.35	4,767
08 Apr 25	56.70000 +1.70	59.25	56.20	56.50	13,709
07 Apr 25	55.00000 -2.02	56.35	52.45	56.35	9,319
04 Apr 25	57.02000 -5.24	60.40	55.30	60.40	17,288
03 Apr 25	62.26000 -1.96	63.10	61.98	62.38	2,060
02 Apr 25	64.22000 -0.90	64.90	63.80	64.88	520
01 Apr 25	65.12000 +1.36	65.12	63.74	64.60	1,102
31 Mar 25	63.76000 -1.60	64.90	63.18	64.76	2,787
28 Mar 25	65.36000 -2.30	66.98	65.36	66.98	1,640
27 Mar 25	67.66000 +0.10	67.96	66.30	66.82	774
26 Mar 25	67.56000 +0.52	68.10	66.98	67.74	2,450
25 Mar 25	67.04000 -1.90	68.98	66.86	68.98	2,915
24 Mar 25	68.94000 +1.50	68.94	67.92	67.98	669
21 Mar 25	67.44000 +0.26	67.52	66.48	67.10	2,873
20 Mar 25	67.18000 -0.24	67.48	66.10	67.30	1,100
19 Mar 25	67.42000 +0.02	67.52	66.96	67.08	1,279
18 Mar 25	67.40000 -0.48	67.86	66.90	67.60	2,323
17 Mar 25	67.88000 +0.36	68.30	67.56	68.10	2,304
14 Mar 25	67.52000 +2.56	68.32	65.94	65.94	15,288
13 Mar 25	64.96000 +0.00	65.34	64.38	64.76	1,601
12 Mar 25	64.96000 +1.04	65.46	64.34	64.92	1,839
11 Mar 25	63.92000 -1.36	64.80	63.28	64.80	1,938
10 Mar 25	65.28000 -2.46	66.98	64.20	66.98	5,535
07 Mar 25	67.74000 +0.16	68.12	66.74	67.12	587
06 Mar 25	67.58000 +1.94	68.10	66.02	66.60	3,108
05 Mar 25	65.64000 +3.66	66.38	64.32	64.40	2,802
04 Mar 25	61.98000 -3.34	64.24	61.70	64.18	7,909
03 Mar 25	65.32000 +0.98	67.44	64.26	65.54	2,180
28 Feb 25	64.34000 -4.62	66.78	64.10	65.66	5,636
27 Feb 25	68.96000 -0.58	69.66	68.54	69.14	4,540
26 Feb 25	69.54000 +1.68	69.64	67.96	67.96	2,445
25 Feb 25	67.86000 +0.78	68.36	66.76	66.92	935
24 Feb 25	67.08000 +1.04	67.08	66.22	66.48	1,842
21 Feb 25	66.04000 +0.50	66.40	65.62	65.64	2,654
20 Feb 25	65.54000 -1.86	66.96	65.54	66.96	758
19 Feb 25	67.40000 -2.68	69.74	67.40	69.74	9,656
18 Feb 25	70.08000 +2.20	70.26	67.50	67.50	3,222
17 Feb 25	67.88000 +1.28	67.88	67.00	67.00	2,894
14 Feb 25	66.60000 +0.34	66.60	65.58	66.44	4,014
13 Feb 25	66.26000 +2.06	66.26	64.80	64.88	2,523
12 Feb 25	64.20000 +0.92	64.34	63.22	63.34	1,293
11 Feb 25	63.28000 +1.08	63.28	61.56	61.56	308
10 Feb 25	62.20000 +0.74	62.20	61.08	61.66	667
07 Feb 25	61.46000 -1.74	62.66	61.22	62.66	746
06 Feb 25	63.20000 +4.52	63.20	59.90	59.90	933
05 Feb 25	58.68000 -0.84	59.52	58.68	59.52	1,819
04 Feb 25	59.52000 +0.86	59.52	58.78	59.06	1,034
03 Feb 25	58.66000 -0.94	58.88	57.90	58.88	2,996
31 Jan 25	59.60000 -0.94	60.66	59.40	60.54	2,116
30 Jan 25	60.54000 -0.64	61.18	60.46	61.14	3,366
29 Jan 25	61.18000 +0.38	61.18	60.42	60.80	2,109
28 Jan 25	60.80000 -1.50	62.10	60.80	62.08	4,458
27 Jan 25	62.30000 -0.58	62.30	61.48	62.18	1,930
24 Jan 25	62.88000 +0.38	62.98	61.90	62.22	1,323
23 Jan 25	62.50000 +0.92	62.50	61.56	61.70	1,540
22 Jan 25	61.58000 -0.04	62.02	61.58	61.64	399
21 Jan 25	61.62000 -0.08	61.64	61.22	61.64	363
20 Jan 25	61.70000 +1.04	61.70	60.96	60.96	430
17 Jan 25	60.66000 +0.64	60.92	60.32	60.32	211
16 Jan 25	60.02000 -0.96	60.66	59.70	60.46	2,691
15 Jan 25	60.98000 +0.26	61.08	60.68	60.84	218
14 Jan 25	60.72000 +0.54	60.90	60.18	60.58	341
13 Jan 25	60.18000 -0.06	60.56	59.48	60.56	3,072
10 Jan 25	60.24000 +0.26	60.86	59.54	59.58	4,304
09 Jan 25	59.98000 +1.42	59.98	58.40	58.40	1,780
08 Jan 25	58.56000 +0.36	58.56	58.08	58.28	362
07 Jan 25	58.20000 -0.40	58.50	57.98	58.50	3,115
06 Jan 25	58.60000 +0.24	58.60	57.90	58.36	959
03 Jan 25	58.36000 -0.18	58.40	57.98	58.24	305
02 Jan 25	58.54000 -0.76	59.34	57.30	59.34	1,974
30 Dec 24	59.30000 +0.22	59.30	59.26	59.30	653
27 Dec 24	59.08000 -0.40	59.36	58.84	59.36	1,988
23 Dec 24	59.48000 +0.70	59.48	58.88	58.88	1,919
20 Dec 24	58.78000 -0.52	58.78	57.66	58.74	7,233
19 Dec 24	59.30000 +0.00	59.30	58.00	58.00	1,827
18 Dec 24	59.30000 +0.80	59.30	58.50	58.50	2,487
17 Dec 24	58.50000 -0.64	59.02	58.20	59.02	1,917
16 Dec 24	59.14000 -0.10	59.28	58.70	58.84	2,452
13 Dec 24	59.24000 +1.32	59.24	57.66	57.66	2,777
12 Dec 24	57.92000 +1.78	57.92	56.50	56.50	2,785
11 Dec 24	56.14000 +0.52	56.14	55.58	55.58	1,002
10 Dec 24	55.62000 +0.70	55.62	54.66	54.76	3,266
09 Dec 24	54.92000 +0.28	54.92	54.44	54.72	559
06 Dec 24	54.64000 +0.72	54.64	54.30	54.58	1,374
05 Dec 24	53.92000 +0.66	54.10	53.64	53.84	1,605
04 Dec 24	53.26000 +0.12	53.26	52.96	53.22	219
03 Dec 24	53.14000 +0.72	53.24	52.88	52.88	270
02 Dec 24	52.42000 +0.24	52.42	51.64	51.64	1,741
29 Nov 24	52.18000 +0.78	52.18	51.30	51.50	504
28 Nov 24	51.40000 +0.24	51.66	51.30	51.36	1,568
27 Nov 24	51.16000 -0.38	51.32	51.00	51.32	1,043
26 Nov 24	51.54000 +0.16	51.98	51.00	51.20	2,615
25 Nov 24	51.38000 -0.58	51.96	51.38	51.96	46
22 Nov 24	51.96000 -0.02	51.98	51.28	51.52	2,495
21 Nov 24	51.98000 +0.22	52.00	51.50	51.68	1,807
20 Nov 24	51.76000 -0.40	52.72	51.76	52.60	1,846
19 Nov 24	52.16000 -1.28	52.16	51.76	52.04	2,188
18 Nov 24	53.44000 +0.44	53.44	52.88	52.88	76
15 Nov 24	53.00000 +0.32	53.06	52.90	52.98	1,101
14 Nov 24	52.68000 +0.76	52.76	51.98	52.02	2,111
13 Nov 24	51.92000 -0.68	52.54	51.86	52.46	1,773
12 Nov 24	52.60000 -0.56	53.00	52.44	52.90	802
11 Nov 24	53.16000 -0.14	53.52	53.16	53.50	602
08 Nov 24	53.30000 -0.16	53.40	53.00	53.40	25
07 Nov 24	53.46000 -0.18	53.68	53.06	53.06	229
06 Nov 24	53.64000 +0.56	53.96	53.40	53.96	1,177
05 Nov 24	53.08000 +0.76	53.08	52.26	52.26	1,007
04 Nov 24	52.32000 +0.92	52.32	51.60	51.70	1,758
31 Oct 24	51.40000 +2.85	51.40	50.72	51.38	1,976
30 Oct 24	48.55000 -0.97	48.80	48.55	48.80	970
29 Oct 24	49.52000 +0.46	50.06	49.52	49.81	4,265
28 Oct 24	49.06000 +0.13	49.09	48.84	49.07	560
25 Oct 24	48.93000 -0.10	48.93	48.84	48.84	10
24 Oct 24	49.03000 -0.44	49.26	48.89	49.26	9
23 Oct 24	49.47000 +0.13	49.47	49.46	49.46	413
22 Oct 24	49.34000 -0.66	49.79	49.32	49.76	179
21 Oct 24	50.00000 -0.28	50.00	49.70	49.95	1,200
18 Oct 24	50.28000 +0.14	50.54	49.61	49.61	356
17 Oct 24	50.14000 -0.20	50.60	49.87	50.48	2,011
16 Oct 24	50.34000 +0.68	50.34	49.58	49.58	325
15 Oct 24	49.66000 +0.08	49.66	49.40	49.41	298
14 Oct 24	49.58000 +0.28	49.60	49.23	49.23	397
11 Oct 24	49.30000 +0.35	49.34	49.30	49.34	51
10 Oct 24	48.95000 -0.20	49.02	48.95	49.02	200
09 Oct 24	49.15000 +0.28	49.15	48.28	48.31	608
07 Oct 24	48.87000 +0.38	48.87	48.43	48.43	368
04 Oct 24	48.49000 -0.13	48.60	48.44	48.60	337
03 Oct 24	48.62000 +0.18	48.62	48.30	48.30	149
02 Oct 24	48.44000 -0.20	48.74	48.44	48.74	2,139
01 Oct 24	48.64000 -0.49	49.17	48.64	49.17	41
30 Sep 24	49.13000 +0.10	49.19	48.97	49.19	507
27 Sep 24	49.03000 +0.08	49.09	48.56	48.95	347
26 Sep 24	48.95000 +0.82	49.00	48.78	48.78	99
25 Sep 24	48.13000 +0.19	48.18	47.36	47.36	2,354
24 Sep 24	47.94000 -0.01	47.94	47.50	47.79	1,238
23 Sep 24	47.95000 -0.38	48.39	47.80	48.39	63
20 Sep 24	48.33000 -0.74	48.71	48.33	48.60	210
19 Sep 24	49.07000 +1.26	49.07	48.50	48.50	268
18 Sep 24	47.81000 +0.21	47.81	47.80	47.80	31
17 Sep 24	47.60000 -0.05	48.02	47.60	48.01	794
16 Sep 24	47.65000 -0.45	47.82	47.55	47.82	471
13 Sep 24	48.10000 +0.34	48.10	47.76	47.76	18
12 Sep 24	47.76000 +0.70	47.76	47.48	47.48	52
11 Sep 24	47.06000 -0.42	47.39	46.84	47.22	3,052
10 Sep 24	47.48000 -0.96	48.38	47.46	48.36	197
09 Sep 24	48.44000 +0.61	48.44	48.16	48.26	414
06 Sep 24	47.83000 -0.76	47.83	47.83	47.83	673
05 Sep 24	48.59000 +0.21	48.68	48.28	48.68	218
04 Sep 24	48.38000 -0.15	48.48	48.18	48.22	417
03 Sep 24	48.53000 -1.20	49.74	48.40	49.74	2,676
02 Sep 24	49.73000 +0.31	50.18	49.10	49.53	3,125
30 Aug 24	49.42000 +0.41	49.52	49.01	49.01	1,756
29 Aug 24	49.01000 +0.19	49.42	48.94	48.99	930
28 Aug 24	48.82000 -0.03	48.82	48.56	48.73	1,077
27 Aug 24	48.85000 +0.18	48.99	48.60	48.70	355
26 Aug 24	48.67000 +0.44	48.67	48.50	48.50	84
23 Aug 24	48.23000 +0.38	48.23	48.02	48.18	596
22 Aug 24	47.85000 +0.15	47.92	47.72	47.72	3,135
21 Aug 24	47.70000 +0.07	47.82	47.39	47.40	1,758
20 Aug 24	47.63000 -0.02	48.04	47.63	48.04	350
19 Aug 24	47.65000 +0.37	47.80	47.31	47.31	389
16 Aug 24	47.28000 -0.48	47.60	47.14	47.43	283
15 Aug 24	47.76000 +0.76	47.76	47.50	47.50	123
14 Aug 24	47.00000 +0.92	47.00	46.12	46.12	31
13 Aug 24	46.08000 -0.05	46.13	46.08	46.13	154
12 Aug 24	46.13000 +0.49	46.16	45.90	46.16	415
09 Aug 24	45.64000 +0.20	45.84	45.64	45.84	336
08 Aug 24	45.44000 -0.39	45.44	45.40	45.40	30
07 Aug 24	45.83000 +1.53	46.08	44.76	44.78	136
06 Aug 24	44.30000 +0.34	44.70	44.30	44.32	1,026
05 Aug 24	43.96000 -0.78	43.96	42.59	42.67	3,020
02 Aug 24	44.74000 -1.67	47.53	44.72	46.78	4,864
01 Aug 24	46.41000 -1.71	47.45	46.41	47.45	472
31 Jul 24	48.12000 -0.12	48.17	47.95	48.17	84
30 Jul 24	48.24000 +0.54	48.46	47.98	47.98	2,135
29 Jul 24	47.70000 +0.21	47.85	47.70	47.85	146
25 Jul 24	47.49000 +0.56	47.50	46.92	46.92	976
24 Jul 24	46.93000 -0.11	47.02	46.92	47.02	631
23 Jul 24	47.04000 +0.45	47.37	47.01	47.01	50
22 Jul 24	46.59000 +0.31	46.82	46.59	46.82	231
19 Jul 24	46.28000 +0.32	46.66	46.28	46.49	356
18 Jul 24	45.96000 -0.56	47.00	45.96	46.77	522
17 Jul 24	46.52000 -0.58	47.01	46.52	47.00	1,132
16 Jul 24	47.10000 +0.68	47.10	47.00	47.00	100
15 Jul 24	46.42000 -0.10	46.77	46.22	46.22	649
12 Jul 24	46.52000 +0.05	46.52	46.43	46.43	300
11 Jul 24	46.47000 +1.06	46.47	46.00	46.05	82
09 Jul 24	45.41000 -0.99	45.48	45.41	45.48	22
08 Jul 24	46.40000 +0.14	46.40	46.40	46.40	25
05 Jul 24	46.26000 -0.18	46.34	46.26	46.34	882
04 Jul 24	46.44000 +0.04	46.44	46.24	46.24	41
03 Jul 24	46.40000 +1.19	46.40	45.50	45.50	1,784
02 Jul 24	45.21000 -0.09	45.22	44.89	44.89	200
01 Jul 24	45.30000 +1.02	45.30	44.95	45.00	5,419
28 Jun 24	44.28000 -0.16	44.34	43.92	44.18	389
27 Jun 24	44.44000 +0.52	44.44	43.95	44.11	310
26 Jun 24	43.92000 -0.04	43.95	43.92	43.95	11
25 Jun 24	43.96000 -0.06	44.02	43.96	44.02	10
24 Jun 24	44.02000 +0.67	44.02	43.84	43.84	1,169
21 Jun 24	43.35000 -0.99	43.45	43.35	43.45	41
20 Jun 24	44.34000 +0.65	44.34	43.82	43.82	100
19 Jun 24	43.69000 +0.30	43.69	43.38	43.38	552
18 Jun 24	43.39000 +0.21	43.39	43.37	43.38	595
17 Jun 24	43.18000 +1.14	43.20	42.61	42.62	622
14 Jun 24	42.04000 -1.73	42.92	42.04	42.83	442
13 Jun 24	43.77000 -1.14	44.70	43.41	44.70	387
12 Jun 24	44.91000 +0.98	44.91	44.35	44.35	168
11 Jun 24	43.93000 -0.69	44.51	43.93	44.51	300
10 Jun 24	44.62000 -0.45	44.62	44.44	44.51	1,849
07 Jun 24	45.07000 -0.10	45.30	44.94	45.01	195
06 Jun 24	45.17000 +0.69	45.52	44.50	44.63	453
05 Jun 24	44.48000 -0.53	44.80	44.44	44.44	418
04 Jun 24	45.01000 +0.32	45.01	44.80	44.80	18
03 Jun 24	44.69000 -0.40	45.90	44.69	45.47	910
31 May 24	45.09000 +0.56	45.11	44.67	44.67	703
30 May 24	44.53000 +0.07	44.66	44.53	44.66	65
29 May 24	44.46000 -0.57	45.00	44.46	44.90	329
28 May 24	45.03000 +0.31	45.03	44.39	44.40	2,393
27 May 24	44.72000 -2.40	44.91	44.40	44.84	2,435
24 May 24	47.12000 +0.12	47.20	46.21	46.60	1,788
23 May 24	47.00000 -0.09	47.38	47.00	47.36	3,442
22 May 24	47.09000 -0.35	47.12	47.09	47.12	22
21 May 24	47.44000 +0.22	47.70	47.40	47.60	552
20 May 24	47.22000 -0.56	47.64	47.22	47.55	514
17 May 24	47.78000 +1.54	47.78	46.34	46.40	4,907
16 May 24	46.24000 +0.11	46.24	46.02	46.16	1,091
15 May 24	46.13000 +0.38	46.13	46.00	46.00	2,581
13 May 24	45.75000 +0.26	45.89	45.70	45.83	810
10 May 24	45.49000 +0.18	45.71	45.49	45.71	1,140
08 May 24	45.31000 -0.56	45.66	45.31	45.66	164
07 May 24	45.87000 +0.94	45.87	45.17	45.30	2,075
06 May 24	44.93000 +0.41	44.96	44.80	44.80	129
03 May 24	44.52000 -0.13	45.26	44.52	45.26	1,852
02 May 24	44.65000 +0.47	45.18	44.40	44.67	2,309
30 Apr 24	44.18000 +0.02	44.40	43.48	44.40	3,104
29 Apr 24	44.16000 -0.04	44.17	43.93	44.17	1,405
26 Apr 24	44.20000 -0.49	44.51	44.04	44.48	1,561
25 Apr 24	44.69000 -0.01	44.69	44.22	44.41	1,956
24 Apr 24	44.70000 +0.20	44.70	44.27	44.27	533
23 Apr 24	44.50000 +0.87	44.50	43.75	43.75	1,318
22 Apr 24	43.63000 +0.86	43.63	43.26	43.29	239
19 Apr 24	42.77000 +0.04	42.98	42.28	42.28	1,428
18 Apr 24	42.73000 +0.74	42.73	42.18	42.18	1,693
17 Apr 24	41.99000 +0.71	42.06	41.92	41.92	98
16 Apr 24	41.28000 -0.54	41.44	41.23	41.44	2,044
15 Apr 24	41.82000 -0.63	42.37	41.82	42.37	1,086
11 Apr 24	42.45000 -0.65	42.54	42.45	42.54	40
10 Apr 24	43.10000 +0.50	43.12	42.98	42.98	634
09 Apr 24	42.60000 -0.08	42.72	42.60	42.72	20
08 Apr 24	42.68000 +0.90	42.68	42.19	42.19	780
05 Apr 24	41.78000 -0.20	42.06	41.13	41.85	5,982
04 Apr 24	41.98000 +0.11	42.40	41.98	42.00	1,688
03 Apr 24	41.87000 +0.27	41.87	41.49	41.49	604
02 Apr 24	41.60000 +0.36	41.87	41.39	41.39	2,504
28 Mar 24	41.24000 +0.35	41.24	41.03	41.03	724
27 Mar 24	40.89000 +0.90	40.89	40.78	40.78	274
26 Mar 24	39.99000 +0.11	40.26	39.96	40.00	1,043
25 Mar 24	39.88000 -0.24	40.10	39.88	40.07	260
22 Mar 24	40.12000 -0.27	40.24	40.12	40.12	69
21 Mar 24	40.39000 +1.05	40.39	39.65	39.65	888
20 Mar 24	39.34000 -0.16	39.50	39.22	39.50	3,222
19 Mar 24	39.50000 +0.72	39.50	39.01	39.01	2,730
18 Mar 24	38.78000 -0.05	39.10	38.49	38.65	907
15 Mar 24	38.83000 +1.03	38.95	37.82	37.82	1,595
14 Mar 24	37.80000 +0.24	37.92	37.52	37.92	212
13 Mar 24	37.56000 -0.02	37.90	37.56	37.88	1,020
12 Mar 24	37.58000 -0.04	37.58	37.40	37.42	1,005
11 Mar 24	37.62000 -0.03	37.64	37.42	37.64	98
08 Mar 24	37.65000 -0.01	37.74	37.63	37.74	3,086
07 Mar 24	37.66000 -0.14	37.66	37.47	37.62	355
06 Mar 24	37.80000 +0.62	37.80	37.48	37.50	90
04 Mar 24	37.18000 -0.16	37.20	36.80	37.19	1,367
01 Mar 24	37.34000 +0.18	37.46	37.10	37.46	3,184
29 Feb 24	37.16000 -1.65	37.81	36.70	37.71	6,572
28 Feb 24	38.81000 -0.33	39.06	38.58	38.94	6,461
27 Feb 24	39.14000 +0.11	39.14	38.79	38.79	89
26 Feb 24	39.03000 -0.36	39.26	38.85	39.16	2,421
23 Feb 24	39.39000 -0.41	39.63	39.34	39.60	50
22 Feb 24	39.80000 +0.57	39.91	39.64	39.64	444
21 Feb 24	39.23000 +0.22	39.31	39.23	39.31	16
20 Feb 24	39.01000 +0.00	39.05	38.91	39.05	822
19 Feb 24	39.01000 -0.41	39.10	38.98	39.10	51
16 Feb 24	39.42000 +0.47	39.50	39.21	39.21	80
15 Feb 24	38.95000 -0.54	38.95	38.91	38.91	775
14 Feb 24	39.49000 -0.41	40.02	39.49	39.97	395
13 Feb 24	39.90000 +0.49	40.10	39.84	39.88	1,367
12 Feb 24	39.41000 -0.05	39.41	39.05	39.05	1,035
09 Feb 24	39.46000 +0.64	39.46	38.90	38.90	920
08 Feb 24	38.82000 -0.23	39.01	38.67	39.01	1,219
07 Feb 24	39.05000 -0.62	39.40	38.94	39.29	2,584
06 Feb 24	39.67000 -0.35	40.19	39.62	39.71	1,655
05 Feb 24	40.02000 -0.03	40.43	40.02	40.43	775
02 Feb 24	40.05000 -0.01	40.31	39.87	39.87	792
01 Feb 24	40.06000 +0.09	40.52	40.06	40.12	2,654
31 Jan 24	39.97000 -0.21	40.35	39.97	40.29	788
30 Jan 24	40.18000 +0.08	40.26	40.10	40.10	405
29 Jan 24	40.10000 +0.22	40.36	40.10	40.36	2,240
26 Jan 24	39.88000 -0.12	40.09	39.55	39.83	5,115
25 Jan 24	40.00000 +0.05	40.00	39.62	39.62	629
24 Jan 24	39.95000 +0.55	39.95	39.40	39.40	1,430
23 Jan 24	39.40000 -0.03	39.40	39.01	39.29	1,163
22 Jan 24	39.43000 +0.29	39.43	39.11	39.11	3,090
19 Jan 24	39.14000 +0.78	39.14	38.73	38.73	82
18 Jan 24	38.36000 +0.06	38.53	38.36	38.53	804
17 Jan 24	38.30000 -0.72	38.46	38.30	38.35	1,147
16 Jan 24	39.02000 -0.44	39.02	38.58	38.58	3,431
15 Jan 24	39.46000 +0.34	39.46	38.76	38.76	9
12 Jan 24	39.12000 +0.33	39.12	38.67	38.94	530
11 Jan 24	38.79000 +0.18	38.79	38.33	38.44	1,149
10 Jan 24	38.61000 +0.19	38.61	38.03	38.19	1,524
09 Jan 24	38.42000 +0.29	38.42	37.75	38.13	1,198
08 Jan 24	38.13000 +0.31	38.13	37.84	37.89	2,922
05 Jan 24	37.82000 +0.53	37.82	37.29	37.29	452
04 Jan 24	37.29000 +0.47	37.50	36.76	36.76	936
03 Jan 24	36.82000 +0.04	36.82	36.62	36.62	1,529
02 Jan 24	36.78000 +0.15	36.81	36.73	36.75	459
29 Dec 23	36.63000 -0.16	36.63	36.53	36.54	31
28 Dec 23	36.79000 +0.15	36.79	36.47	36.51	435
27 Dec 23	36.64000 +0.66	36.79	36.42	36.42	152
22 Dec 23	35.98000 -0.47	36.36	35.98	36.36	740
21 Dec 23	36.45000 +0.24	36.45	35.98	35.98	2,062
20 Dec 23	36.21000 +0.41	36.21	35.94	36.16	907
18 Dec 23	35.80000 -0.22	35.95	35.79	35.83	133
15 Dec 23	36.02000 +0.48	36.02	35.52	35.90	2,893
14 Dec 23	35.54000 -1.35	36.90	35.54	36.86	7,131
13 Dec 23	36.89000 -0.06	37.13	36.89	37.07	1,374
12 Dec 23	36.95000 +0.11	37.07	36.92	36.96	9,505
11 Dec 23	36.84000 -0.02	36.99	36.75	36.86	971
08 Dec 23	36.86000 +0.47	36.94	36.36	36.36	581
07 Dec 23	36.39000 -0.49	36.56	36.32	36.56	3,768
06 Dec 23	36.88000 +0.14	37.10	36.88	36.90	1,358
05 Dec 23	36.74000 -0.66	36.90	36.74	36.75	1,261
04 Dec 23	37.40000 +0.06	37.40	36.85	37.26	4,003
01 Dec 23	37.34000 +0.59	37.34	36.98	36.98	1,539
30 Nov 23	36.75000 +0.09	37.11	36.75	37.00	1,760
29 Nov 23	36.66000 +0.66	36.77	35.90	35.90	959
28 Nov 23	36.00000 +0.26	36.00	35.72	35.72	2,198
27 Nov 23	35.74000 -0.17	35.92	35.70	35.72	481
24 Nov 23	35.91000 +0.08	36.03	35.91	36.03	518
23 Nov 23	35.83000 -0.19	35.91	35.83	35.88	2,000
22 Nov 23	36.02000 +0.10	36.13	35.85	35.85	1,597
21 Nov 23	35.92000 +0.39	35.99	35.46	35.46	644
20 Nov 23	35.53000 -0.30	35.90	35.53	35.90	2,164
17 Nov 23	35.83000 +0.13	35.92	35.83	35.83	157
16 Nov 23	35.70000 +0.33	35.70	35.35	35.35	4,843
15 Nov 23	35.37000 +0.45	35.43	35.16	35.16	133
14 Nov 23	34.92000 +0.53	35.00	34.50	34.50	2,304
13 Nov 23	34.39000 +0.71	34.39	34.30	34.30	81
10 Nov 23	33.68000 -0.23	33.81	33.68	33.70	1,134
09 Nov 23	33.91000 -0.16	34.00	33.74	33.98	264
08 Nov 23	34.07000 -0.15	34.15	33.92	34.02	1,825
07 Nov 23	34.22000 +0.12	34.22	34.10	34.10	1,503
06 Nov 23	34.10000 -0.23	34.47	34.10	34.47	665
03 Nov 23	34.33000 +0.36	34.59	34.29	34.34	5,942
02 Nov 23	33.97000 +0.30	33.97	33.66	33.66	90
01 Nov 23	33.67000 -0.11	33.97	33.58	33.97	4,319
31 Oct 23	33.78000 -0.27	34.07	33.78	33.95	841
30 Oct 23	34.05000 +1.22	34.05	33.02	33.02	9,902
27 Oct 23	32.83000 +0.48	33.00	32.48	32.83	2,836
26 Oct 23	32.35000 -0.47	32.51	32.15	32.51	3,432
25 Oct 23	32.82000 +0.49	32.92	32.69	32.69	834
24 Oct 23	32.33000 -0.04	32.64	32.33	32.64	200
23 Oct 23	32.37000 +0.05	32.37	32.32	32.32	153
20 Oct 23	32.32000 -0.21	32.43	32.10	32.10	2,648
19 Oct 23	32.53000 -0.68	32.62	32.53	32.60	814
18 Oct 23	33.21000 +0.06	33.21	33.06	33.06	1,649
17 Oct 23	33.15000 -0.08	33.15	33.07	33.12	220
16 Oct 23	33.23000 +0.60	33.23	32.92	32.92	1,179
13 Oct 23	32.63000 -0.27	32.91	32.57	32.91	866
12 Oct 23	32.90000 -0.38	32.96	32.90	32.96	643
11 Oct 23	33.28000 +0.55	33.31	32.81	32.81	1,438
10 Oct 23	32.73000 +0.39	32.73	32.52	32.58	1,125
09 Oct 23	32.34000 -0.54	32.53	32.34	32.47	1,675
06 Oct 23	32.88000 +0.54	32.88	32.59	32.69	800
05 Oct 23	32.34000 -0.05	32.38	32.28	32.30	533
04 Oct 23	32.39000 +0.05	32.56	32.23	32.23	1,132
03 Oct 23	32.34000 -0.28	32.83	32.34	32.71	689
02 Oct 23	32.62000 -0.19	33.09	32.50	32.99	501
29 Sep 23	32.81000 +0.34	32.92	32.80	32.92	1,423
28 Sep 23	32.47000 +0.55	32.47	31.87	31.87	181
27 Sep 23	31.92000 -0.02	32.11	31.83	32.08	1,390
26 Sep 23	31.94000 -0.02	31.95	31.75	31.95	1,545
25 Sep 23	31.96000 -0.46	32.22	31.86	32.22	556
22 Sep 23	32.42000 +0.11	32.42	32.31	32.37	37
21 Sep 23	32.31000 -0.74	32.84	32.10	32.84	5,909
20 Sep 23	33.05000 +0.23	33.11	33.03	33.05	1,664
19 Sep 23	32.82000 +0.22	32.94	32.29	32.51	2,722
18 Sep 23	32.60000 -0.11	33.17	32.60	33.17	682
15 Sep 23	32.71000 -0.33	33.39	32.71	33.20	910
14 Sep 23	33.04000 +0.38	33.36	32.93	32.93	927
13 Sep 23	32.66000 +0.11	32.73	32.56	32.73	189
12 Sep 23	32.55000 +0.53	32.56	32.46	32.46	325
11 Sep 23	32.02000 +0.03	32.29	31.88	32.29	1,954
08 Sep 23	31.99000 -0.55	32.64	31.80	32.64	1,269
07 Sep 23	32.54000 -0.70	33.10	32.41	33.10	3,060
06 Sep 23	33.24000 +0.06	33.26	33.21	33.26	65
04 Sep 23	33.18000 +0.15	33.24	33.00	33.00	309
01 Sep 23	33.03000 +0.00	33.06	33.00	33.06	252
31 Aug 23	33.03000 -0.60	33.29	33.03	33.29	219
30 Aug 23	33.63000 +0.44	33.78	33.62	33.62	889
29 Aug 23	33.19000 +0.09	33.46	33.19	33.45	489
28 Aug 23	33.10000 +0.40	33.30	32.98	32.98	2,188
25 Aug 23	32.70000 -0.29	32.96	32.70	32.96	219
24 Aug 23	32.99000 +0.18	32.99	32.71	32.88	2,575
23 Aug 23	32.81000 -0.75	33.56	32.79	33.35	978
22 Aug 23	33.56000 +0.40	33.71	33.55	33.71	1,003
21 Aug 23	33.16000 -0.06	33.54	32.96	33.26	762
18 Aug 23	33.22000 -0.54	33.22	32.80	33.16	9,332
16 Aug 23	33.76000 +0.63	33.76	32.85	32.85	250
15 Aug 23	33.13000 -0.82	33.58	33.13	33.56	2,271
14 Aug 23	33.95000 +0.20	33.95	33.74	33.74	171
11 Aug 23	33.75000 -0.46	33.91	33.55	33.80	882
10 Aug 23	34.21000 +0.13	34.21	33.71	33.71	411
09 Aug 23	34.08000 +0.38	34.08	33.84	33.98	1,671
08 Aug 23	33.70000 -0.90	34.09	33.69	34.09	429
07 Aug 23	34.60000 -0.16	34.70	34.20	34.51	1,174
04 Aug 23	34.76000 +0.09	34.76	34.35	34.65	2,273
03 Aug 23	34.67000 +0.47	34.67	33.77	34.13	1,442
02 Aug 23	34.20000 +0.13	34.20	33.67	33.67	2,066
01 Aug 23	34.07000 -0.18	34.35	33.96	34.35	1,842
31 Jul 23	34.25000 -0.30	35.01	34.25	34.99	7,100
28 Jul 23	34.55000 +0.19	34.69	34.26	34.58	1,275
27 Jul 23	34.36000 +0.40	34.65	34.16	34.65	958
26 Jul 23	33.96000 -0.40	34.43	33.96	34.43	1,506
25 Jul 23	34.36000 -0.42	34.73	34.36	34.54	794
24 Jul 23	34.78000 +0.31	34.78	34.35	34.35	266
21 Jul 23	34.47000 +0.77	34.50	34.00	34.04	4,409
20 Jul 23	33.70000 -0.06	33.92	33.70	33.84	909
19 Jul 23	33.76000 +0.41	33.82	33.36	33.71	1,026
18 Jul 23	33.35000 +0.36	33.75	33.11	33.21	2,117
17 Jul 23	32.99000 +0.06	33.15	32.78	32.78	1,065
14 Jul 23	32.93000 -0.17	33.38	32.84	32.89	3,782
13 Jul 23	33.10000 +0.69	33.10	32.41	32.53	1,007
12 Jul 23	32.41000 +0.75	32.51	32.22	32.28	1,873
11 Jul 23	31.66000 -0.15	31.73	31.46	31.62	1,668
10 Jul 23	31.81000 +0.00	31.81	31.46	31.59	839
07 Jul 23	31.81000 -0.12	31.81	31.56	31.70	775
06 Jul 23	31.93000 -0.53	32.24	31.56	32.24	793
05 Jul 23	32.46000 -0.17	32.46	31.88	31.95	1,052
04 Jul 23	32.63000 +0.01	32.65	32.26	32.50	1,789
03 Jul 23	32.62000 +0.21	32.62	31.96	32.04	1,788
30 Jun 23	32.41000 +1.03	32.41	31.36	31.38	4,097
29 Jun 23	31.38000 +0.44	31.38	30.81	31.09	556
27 Jun 23	30.94000 +0.02	30.94	30.41	30.66	485
26 Jun 23	30.92000 +0.19	30.92	29.96	29.99	842
23 Jun 23	30.73000 -0.07	30.73	30.41	30.69	5,703
22 Jun 23	30.80000 -0.60	31.21	30.71	30.99	926
21 Jun 23	31.40000 +0.07	31.67	31.31	31.48	469
20 Jun 23	31.33000 -0.30	31.72	31.33	31.72	1,798
19 Jun 23	31.63000 -0.11	31.79	31.54	31.71	453
16 Jun 23	31.74000 -0.03	31.95	31.60	31.63	660
15 Jun 23	31.77000 -0.70	32.00	31.64	31.95	1,050
14 Jun 23	32.47000 +0.87	32.47	31.96	32.00	1,646
13 Jun 23	31.60000 +0.12	31.76	31.55	31.57	879
12 Jun 23	31.48000 -0.02	31.68	31.48	31.50	6,347
09 Jun 23	31.50000 -0.11	31.50	31.39	31.45	230
08 Jun 23	31.61000 -0.06	31.75	31.61	31.75	412
06 Jun 23	31.67000 +0.22	31.94	31.06	31.06	415
05 Jun 23	31.45000 +0.15	31.56	31.21	31.54	1,851
02 Jun 23	31.30000 +0.72	31.30	30.88	30.88	930
01 Jun 23	30.58000 +0.20	30.86	30.46	30.46	1,434
31 May 23	30.38000 +0.40	30.64	30.15	30.31	3,546
30 May 23	29.98000 -0.41	30.57	29.98	30.24	1,449
29 May 23	30.39000 -0.12	31.01	30.39	31.01	220
26 May 23	30.51000 +0.35	30.92	30.16	30.59	1,127
25 May 23	30.16000 -0.04	30.56	30.16	30.35	1,886
24 May 23	30.20000 -1.09	31.10	30.20	31.10	2,466
23 May 23	31.29000 -0.27	31.69	31.21	31.29	1,101
22 May 23	31.56000 +0.91	31.82	31.07	31.10	2,909
19 May 23	30.65000 -0.45	31.44	30.65	31.02	608
18 May 23	31.10000 +0.63	31.10	30.63	31.00	2,099
17 May 23	30.47000 +0.17	30.73	30.06	30.14	3,558
16 May 23	30.30000 -0.92	30.40	29.46	29.60	5,155
15 May 23	31.22000 -0.14	31.59	30.84	31.59	14,079
12 May 23	31.36000 -0.20	31.76	31.20	31.75	1,452
11 May 23	31.56000 -0.89	32.09	31.46	32.09	922
10 May 23	32.45000 -0.16	32.54	32.00	32.40	2,229
09 May 23	32.61000 -0.65	32.94	32.18	32.94	8,822
08 May 23	33.26000 +0.69	33.26	32.48	32.50	2,375
05 May 23	32.57000 +0.56	32.57	31.90	32.15	20,745
04 May 23	32.01000 -0.76	32.73	31.72	32.58	12,212
03 May 23	32.77000 +0.13	32.77	32.39	32.59	4,516
02 May 23	32.64000 -0.59	33.47	32.43	32.92	16,875
28 Apr 23	33.23000 +0.75	33.33	32.37	33.33	14,031
27 Apr 23	32.48000 -0.05	32.92	32.30	32.30	6,616
26 Apr 23	32.53000 +0.37	32.54	31.59	31.90	1,243
25 Apr 23	32.16000 -0.67	32.44	32.16	32.27	2,620
24 Apr 23	32.83000 +0.09	32.88	32.46	32.46	504
21 Apr 23	32.74000 +0.15	32.74	32.25	32.40	5,181
20 Apr 23	32.59000 -0.17	33.09	32.21	32.96	3,074
19 Apr 23	32.76000 +0.43	32.76	32.00	32.07	13,350
18 Apr 23	32.33000 +0.51	32.51	32.01	32.06	5,472
17 Apr 23	31.82000 -0.32	32.50	31.80	32.33	13,192
14 Apr 23	32.14000 +0.84	32.35	31.33	31.55	9,782
13 Apr 23	31.30000 +0.14	31.48	31.20	31.32	1,996
12 Apr 23	31.16000 -0.11	31.53	31.00	31.45	18,478
11 Apr 23	31.27000 +0.19	31.59	31.06	31.59	16,763
06 Apr 23	31.08000 +0.78	31.08	30.56	30.56	12,756
05 Apr 23	30.30000 -0.22	30.70	30.26	30.70	9,198
04 Apr 23	30.52000 +0.28	31.30	30.52	30.75	12,522
03 Apr 23	30.24000 -0.33	30.88	30.24	30.49	8,424
31 Mar 23	30.57000 -0.26	31.09	30.20	31.09	22,162
30 Mar 23	30.83000 +1.08	31.04	30.16	30.16	26,633
29 Mar 23	29.75000 +1.25	29.90	28.86	29.02	6,029
28 Mar 23	28.50000 -0.19	29.26	28.35	29.26	10,803
27 Mar 23	28.69000 +0.43	28.95	27.93	28.76	26,134
24 Mar 23	28.26000 -2.19	29.72	28.25	29.72	18,755
23 Mar 23	30.45000 -0.19	30.74	30.30	30.50	6,971
22 Mar 23	30.64000 -0.40	31.47	30.64	30.67	20,674
21 Mar 23	31.04000 +0.86	31.44	30.71	30.87	13,413
20 Mar 23	30.18000 +0.24	30.44	28.15	29.03	14,755
17 Mar 23	29.94000 -0.36	31.33	29.50	30.50	19,216
16 Mar 23	30.30000 -0.17	31.70	29.91	31.63	18,617
15 Mar 23	30.47000 -2.68	33.20	30.43	32.91	32,182
14 Mar 23	33.15000 +0.34	33.59	32.12	32.41	11,081
13 Mar 23	32.81000 -1.74	34.04	31.76	33.96	38,649
10 Mar 23	34.55000 -0.95	34.68	34.12	34.18	9,538
09 Mar 23	35.50000 -0.90	36.46	35.50	36.46	9,748
08 Mar 23	36.40000 -0.69	36.69	36.28	36.28	2,630
07 Mar 23	37.09000 +0.00	37.09	36.51	36.85	2,340
06 Mar 23	37.09000 +0.22	37.09	36.77	36.97	3,010
03 Mar 23	36.87000 +0.64	36.87	36.51	36.65	1,430
02 Mar 23	36.23000 -0.02	36.23	35.75	35.99	2,213
01 Mar 23	36.25000 -1.01	37.18	36.12	37.18	1,533
28 Feb 23	37.26000 +2.11	37.26	36.23	36.23	8,225
27 Feb 23	35.15000 +0.79	35.36	34.60	34.65	726
24 Feb 23	34.36000 -0.23	34.65	34.36	34.63	4,877
23 Feb 23	34.59000 -0.12	34.74	34.58	34.58	1,269
22 Feb 23	34.71000 -1.09	35.61	34.71	35.61	7,466
21 Feb 23	35.80000 -0.03	35.86	35.50	35.60	3,510
20 Feb 23	35.83000 -0.54	36.14	35.64	36.14	501
17 Feb 23	36.37000 +0.14	36.37	35.79	36.00	2,554
16 Feb 23	36.23000 +0.42	36.40	35.60	36.10	10,971
15 Feb 23	35.81000 -0.08	35.96	35.60	35.70	1,091
14 Feb 23	35.89000 +0.23	36.24	35.80	36.10	8,178
13 Feb 23	35.66000 -0.04	36.09	35.50	35.62	6,232
10 Feb 23	35.70000 -1.06	36.48	35.49	36.48	5,239
09 Feb 23	36.76000 +0.54	37.02	36.32	36.32	1,706
08 Feb 23	36.22000 +0.78	36.29	35.53	35.53	2,881
07 Feb 23	35.44000 +0.99	35.50	34.90	34.90	983
06 Feb 23	34.45000 -0.69	35.10	34.40	35.10	2,996
03 Feb 23	35.14000 -0.17	35.39	34.80	35.20	4,097
02 Feb 23	35.31000 +1.06	35.31	34.66	34.76	2,298
01 Feb 23	34.25000 -0.38	35.00	34.25	34.63	4,765
31 Jan 23	34.63000 +0.91	34.65	33.96	34.00	5,281
30 Jan 23	33.72000 -0.22	33.85	33.61	33.82	2,525
27 Jan 23	33.94000 +0.03	34.19	33.86	34.00	1,759
26 Jan 23	33.91000 +0.23	34.18	33.81	34.16	1,113
25 Jan 23	33.68000 +0.31	33.93	33.66	33.66	3,761
24 Jan 23	33.37000 +0.04	33.63	33.15	33.34	1,281
23 Jan 23	33.33000 +0.46	33.44	33.11	33.44	1,211
20 Jan 23	32.87000 +0.28	33.09	32.57	32.90	5,034
19 Jan 23	32.59000 -0.23	32.79	32.06	32.73	4,415
18 Jan 23	32.82000 +0.80	33.20	32.32	32.34	7,474
17 Jan 23	32.02000 -0.49	32.51	31.86	32.47	3,769
16 Jan 23	32.51000 -0.12	32.64	32.40	32.54	1,037
13 Jan 23	32.63000 -0.07	32.84	32.27	32.49	6,946
12 Jan 23	32.70000 +0.71	33.23	32.15	32.15	19,846
11 Jan 23	31.99000 -0.05	32.44	31.99	32.28	2,014
10 Jan 23	32.04000 -0.14	32.43	31.85	31.95	1,028
09 Jan 23	32.18000 +0.07	32.61	32.18	32.57	2,853
06 Jan 23	32.11000 +0.11	32.40	32.00	32.00	1,552
05 Jan 23	32.00000 +0.22	32.20	31.65	31.82	8,652
04 Jan 23	31.78000 +0.83	32.08	31.13	31.13	3,046
03 Jan 23	30.95000 +0.82	31.09	30.46	30.49	1,526
02 Jan 23	30.13000 +0.16	30.13	29.86	30.03	497
30 Dec 22	29.97000 +0.01	30.01	29.79	29.79	1,510
29 Dec 22	29.96000 +0.27	30.03	29.89	29.89	1,454
28 Dec 22	29.69000 -0.05	29.99	29.69	29.94	646
27 Dec 22	29.74000 -0.12	30.03	29.74	29.98	5,499
23 Dec 22	29.86000 +0.24	29.99	29.66	29.70	4,518
22 Dec 22	29.62000 -0.15	29.94	29.62	29.80	3,086
21 Dec 22	29.77000 +1.08	29.77	29.00	29.00	14,991
20 Dec 22	28.69000 +0.35	29.07	28.20	28.22	1,548
19 Dec 22	28.34000 +0.17	28.64	28.34	28.35	721
16 Dec 22	28.17000 +0.16	28.17	27.84	27.94	1,060
15 Dec 22	28.01000 -0.41	28.36	27.88	28.24	2,452
14 Dec 22	28.42000 +0.14	28.42	28.00	28.38	1,353
13 Dec 22	28.28000 -0.14	28.34	28.09	28.19	1,697
12 Dec 22	28.42000 -0.39	28.70	28.30	28.70	1,395
09 Dec 22	28.81000 +0.11	29.04	28.55	29.04	1,544
08 Dec 22	28.70000 +0.11	29.12	28.70	28.91	1,457
07 Dec 22	28.59000 -0.66	29.18	28.59	29.16	4,158
06 Dec 22	29.25000 -0.37	29.56	29.00	29.28	9,747
05 Dec 22	29.62000 +0.54	29.80	29.17	29.28	5,554
02 Dec 22	29.08000 -0.16	29.16	28.75	29.09	3,470
01 Dec 22	29.24000 -0.27	29.75	29.24	29.75	3,839
30 Nov 22	29.51000 +0.11	29.53	29.21	29.53	2,341
29 Nov 22	29.40000 +0.35	29.52	29.17	29.50	2,147
28 Nov 22	29.05000 -0.62	29.53	29.05	29.53	1,208
25 Nov 22	29.67000 +0.13	29.74	29.49	29.69	331
24 Nov 22	29.54000 +0.24	29.88	29.50	29.61	2,131
23 Nov 22	29.30000 -0.08	29.70	29.30	29.50	1,237
22 Nov 22	29.38000 -0.02	29.68	29.27	29.40	1,800
21 Nov 22	29.40000 +0.15	29.45	29.00	29.00	2,149
18 Nov 22	29.25000 +0.10	29.42	29.11	29.37	3,618
17 Nov 22	29.15000 +0.31	29.36	28.85	29.05	5,536
16 Nov 22	28.84000 +0.00	29.04	28.59	28.59	3,362
15 Nov 22	28.84000 -0.29	29.10	28.65	29.10	5,246
14 Nov 22	29.13000 +0.53	29.13	28.41	28.84	4,957
11 Nov 22	28.60000 +0.48	28.67	28.12	28.35	10,170
10 Nov 22	28.12000 -0.21	28.60	27.97	27.97	9,909
09 Nov 22	28.33000 -0.47	28.58	27.48	28.58	5,161
08 Nov 22	28.80000 +0.20	28.90	28.50	28.50	1,887
07 Nov 22	28.60000 +0.48	28.90	28.17	28.19	6,802
04 Nov 22	28.12000 +2.88	28.12	26.54	26.71	29,634
03 Nov 22	25.24000 -0.20	25.54	25.00	25.18	14,646
02 Nov 22	25.44000 +0.36	25.44	24.92	25.00	3,778
01 Nov 22	25.08000 +0.10	25.33	24.90	24.99	2,903
31 Oct 22	24.98000 -0.27	25.33	24.81	25.03	14,895
28 Oct 22	25.25000 +0.35	25.25	24.71	24.86	13,145
27 Oct 22	24.90000 -0.07	25.28	24.59	25.19	10,126
26 Oct 22	24.97000 +0.21	24.98	24.85	24.98	247
25 Oct 22	24.76000 +0.01	24.76	24.33	24.68	8,557
24 Oct 22	24.75000 +0.22	24.77	24.36	24.54	10,557
21 Oct 22	24.53000 -0.08	24.53	23.96	24.24	1,993
20 Oct 22	24.61000 -0.03	24.64	24.52	24.52	559
19 Oct 22	24.64000 -0.18	24.86	24.26	24.76	5,110
18 Oct 22	24.82000 +0.06	25.23	24.74	24.85	2,595
17 Oct 22	24.76000 +0.39	24.76	24.43	24.54	1,552
14 Oct 22	24.37000 +0.14	24.84	24.37	24.61	13,708
13 Oct 22	24.23000 +0.62	24.45	23.67	23.70	13,099
12 Oct 22	23.61000 +0.20	23.67	23.00	23.23	1,291
11 Oct 22	23.41000 -0.16	23.42	23.10	23.15	1,476
10 Oct 22	23.57000 -0.25	24.07	23.55	23.59	2,144
07 Oct 22	23.82000 +0.42	24.15	23.50	23.50	41,367
06 Oct 22	23.40000 -0.59	24.14	23.40	24.13	1,692
05 Oct 22	23.99000 -0.17	24.20	23.68	24.01	4,116
04 Oct 22	24.16000 +1.61	24.16	23.06	23.06	17,038
03 Oct 22	22.55000 -0.26	22.83	21.81	22.31	4,185
30 Sep 22	22.81000 +0.51	22.81	22.30	22.55	1,488
29 Sep 22	22.30000 -0.01	22.30	21.90	22.27	19,959
28 Sep 22	22.31000 -0.47	22.66	22.07	22.62	10,629
27 Sep 22	22.78000 -0.36	23.44	22.78	23.44	4,999
26 Sep 22	23.14000 -0.34	23.39	22.92	23.30	8,071
23 Sep 22	23.48000 -1.39	24.30	23.28	23.95	6,932
22 Sep 22	24.87000 -0.33	25.13	24.61	24.74	1,661
21 Sep 22	25.20000 -0.45	25.47	24.81	25.36	4,625
20 Sep 22	25.65000 -0.35	26.38	25.59	26.38	3,203
19 Sep 22	26.00000 -0.03	26.36	25.85	25.97	5,324
16 Sep 22	26.03000 -0.90	26.19	25.58	25.96	5,002
15 Sep 22	26.93000 +1.13	26.93	26.01	26.04	13,793
14 Sep 22	25.80000 +0.05	25.80	25.42	25.48	6,698
13 Sep 22	25.75000 +0.05	26.01	25.37	25.86	12,405
12 Sep 22	25.70000 +1.03	25.75	24.94	25.08	49,374
09 Sep 22	24.67000 +0.29	25.03	24.50	24.63	20,278
08 Sep 22	24.38000 +0.99	24.42	23.55	23.69	18,474
07 Sep 22	23.39000 +0.89	23.39	22.45	22.45	38,762
06 Sep 22	22.50000 -0.24	22.95	22.50	22.95	6,628
05 Sep 22	22.74000 -0.15	22.74	22.13	22.18	2,036
02 Sep 22	22.89000 +0.80	22.89	22.19	22.30	8,365
01 Sep 22	22.09000 -0.59	22.29	21.91	22.24	1,618
31 Aug 22	22.68000 +0.25	22.91	22.42	22.60	2,246
30 Aug 22	22.43000 +0.56	22.96	22.13	22.13	6,138
29 Aug 22	21.87000 +0.17	21.87	21.26	21.60	5,846
26 Aug 22	21.70000 -0.06	22.18	21.63	22.02	5,338
25 Aug 22	21.76000 -0.65	22.70	21.75	22.51	10,192
24 Aug 22	22.41000 -0.12	22.49	21.85	22.49	14,958
23 Aug 22	22.53000 +0.15	22.67	22.31	22.35	5,464
22 Aug 22	22.38000 -0.94	22.93	22.35	22.93	9,325
19 Aug 22	23.32000 -0.07	23.41	23.08	23.28	5,685
18 Aug 22	23.39000 +0.08	23.50	23.25	23.36	6,061
17 Aug 22	23.31000 -1.18	24.31	23.31	24.31	13,472
16 Aug 22	24.49000 +0.07	24.52	24.30	24.36	7,879
15 Aug 22	24.42000 -0.21	24.93	24.24	24.90	6,898
12 Aug 22	24.63000 -0.19	25.15	24.63	25.00	20,605
11 Aug 22	24.82000 -0.09	25.24	24.82	25.24	25,365
10 Aug 22	24.91000 +0.15	25.09	24.63	24.76	2,764
09 Aug 22	24.76000 +0.04	25.10	24.76	24.97	4,401
08 Aug 22	24.72000 -0.38	25.30	24.72	25.30	3,750
05 Aug 22	25.10000 +0.19	25.20	25.00	25.20	2,707
04 Aug 22	24.91000 +0.45	25.06	24.62	24.62	5,873
03 Aug 22	24.46000 +0.35	24.58	24.16	24.20	5,381
02 Aug 22	24.11000 -0.17	24.34	23.39	24.33	8,317
01 Aug 22	24.28000 -0.42	25.12	23.80	25.12	14,502
29 Jul 22	24.70000 +0.15	24.98	24.70	24.83	6,950
28 Jul 22	24.55000 -0.48	25.34	24.50	25.16	2,834
27 Jul 22	25.03000 +0.81	25.12	24.60	24.60	5,141
26 Jul 22	24.22000 -0.37	24.72	24.22	24.56	3,449
25 Jul 22	24.59000 +0.57	24.85	24.09	24.09	13,422
22 Jul 22	24.02000 -0.38	24.75	23.94	24.48	6,493
21 Jul 22	24.40000 -0.14	25.10	24.00	24.00	2,653
20 Jul 22	24.54000 -0.43	25.32	24.33	25.01	13,888
19 Jul 22	24.97000 +0.52	24.97	24.07	24.09	1,881
18 Jul 22	24.45000 +0.70	24.52	23.65	23.65	4,573
15 Jul 22	23.75000 +0.21	23.98	23.51	23.72	3,729
14 Jul 22	23.54000 -0.44	23.98	23.50	23.97	1,147
13 Jul 22	23.98000 -0.26	24.27	23.70	24.25	2,547
12 Jul 22	24.24000 +0.08	24.24	23.70	23.95	2,138
11 Jul 22	24.16000 -0.10	24.24	23.77	23.89	3,276
08 Jul 22	24.26000 +0.79	24.60	23.07	23.16	4,086
07 Jul 22	23.47000 +0.97	23.62	22.88	22.88	7,796
06 Jul 22	22.50000 -0.32	23.30	22.44	23.26	12,764
05 Jul 22	22.82000 -1.06	23.65	22.82	23.65	28,355
04 Jul 22	23.88000 -0.26	24.03	23.68	24.03	911
01 Jul 22	24.14000 -0.25	24.50	23.73	24.03	4,311
30 Jun 22	24.39000 -0.99	24.85	23.99	24.81	3,961
29 Jun 22	25.38000 -0.72	25.76	25.24	25.68	5,231
28 Jun 22	26.10000 -0.15	26.58	26.10	26.28	467
27 Jun 22	26.25000 +0.33	26.46	25.94	26.43	3,703
24 Jun 22	25.92000 +0.14	26.14	25.39	25.50	7,949
23 Jun 22	25.78000 -1.74	26.16	25.64	25.95	12,085
22 Jun 22	27.52000 +0.04	27.57	26.99	27.00	6,173
21 Jun 22	27.48000 +0.08	28.04	27.48	27.73	6,278
20 Jun 22	27.40000 +1.02	27.40	26.50	26.50	4,069
17 Jun 22	26.38000 +0.17	27.26	26.26	26.37	4,253
16 Jun 22	26.21000 -1.02	27.04	26.20	26.90	3,278
15 Jun 22	27.23000 +0.79	27.57	27.00	27.00	4,274
14 Jun 22	26.44000 -1.05	27.39	26.44	27.39	4,091
13 Jun 22	27.49000 -0.27	27.49	27.15	27.27	15,388
10 Jun 22	27.76000 -1.72	28.86	27.51	28.80	9,800
09 Jun 22	29.48000 -0.57	29.98	29.26	29.78	3,683
08 Jun 22	30.05000 +0.29	30.09	29.80	30.09	785
07 Jun 22	29.76000 -0.18	30.36	29.76	30.31	2,371
06 Jun 22	29.94000 +0.09	30.59	29.94	30.36	2,019
03 Jun 22	29.85000 +0.32	30.28	29.85	29.90	3,708
02 Jun 22	29.53000 +0.07	29.85	29.42	29.42	3,293
01 Jun 22	29.46000 +0.19	29.70	29.29	29.39	2,388
31 May 22	29.27000 -0.30	29.60	29.00	29.38	3,822
30 May 22	29.57000 +0.07	29.57	29.22	29.49	5,824
27 May 22	29.50000 +0.04	29.50	28.80	29.49	6,669
26 May 22	29.46000 -0.13	29.46	28.79	29.12	4,264
25 May 22	29.59000 +0.07	29.82	29.16	29.82	1,576
24 May 22	29.52000 +0.13	30.13	29.13	29.19	7,345
23 May 22	29.39000 -0.33	29.50	28.48	28.71	9,886
20 May 22	29.72000 -0.30	30.14	29.45	30.14	4,765
19 May 22	30.02000 +0.39	30.21	29.52	29.74	6,141
18 May 22	29.63000 +0.35	30.50	29.55	29.55	5,608
17 May 22	29.28000 +1.42	29.84	28.53	28.53	9,034
16 May 22	27.86000 -0.31	28.40	27.58	27.94	2,349
13 May 22	28.17000 +0.71	28.34	27.77	28.03	3,355
12 May 22	27.46000 -0.27	27.61	26.64	26.80	4,611
11 May 22	27.73000 +0.02	27.82	27.38	27.48	539
10 May 22	27.71000 -0.03	28.04	27.56	28.04	6,068
09 May 22	27.74000 -0.72	28.46	27.66	28.46	13,857
06 May 22	28.46000 -1.02	29.30	28.46	29.30	3,671
05 May 22	29.48000 -0.31	30.35	29.00	30.26	5,195
04 May 22	29.79000 -0.89	30.67	29.73	30.67	2,907
03 May 22	30.68000 +1.06	30.68	29.96	30.34	3,400
02 May 22	29.62000 -1.15	30.05	28.94	29.98	4,671
29 Apr 22	30.77000 -0.45	31.38	29.95	31.38	8,254
28 Apr 22	31.22000 +0.31	31.70	31.00	31.28	2,801
27 Apr 22	30.91000 -0.11	31.12	30.81	30.96	3,012
26 Apr 22	31.02000 -0.02	31.72	30.80	31.66	4,726
25 Apr 22	31.04000 -1.24	31.47	30.75	31.22	12,591
22 Apr 22	32.28000 -0.43	32.50	31.97	32.50	3,242
21 Apr 22	32.71000 +0.36	33.01	32.57	32.61	3,597
20 Apr 22	32.35000 +0.65	32.70	31.99	32.12	4,926
19 Apr 22	31.70000 +0.03	32.16	31.70	32.16	3,014
14 Apr 22	31.67000 +0.46	31.93	31.65	31.84	3,017
13 Apr 22	31.21000 -0.14	31.52	30.98	31.00	4,993
12 Apr 22	31.35000 -0.02	31.35	30.34	30.34	4,157
11 Apr 22	31.37000 +0.09	31.83	31.34	31.74	1,362
08 Apr 22	31.28000 +0.26	31.98	31.28	31.29	5,831
07 Apr 22	31.02000 +0.29	31.17	30.18	30.94	6,058
06 Apr 22	30.73000 -1.94	32.26	30.15	32.26	18,808
05 Apr 22	32.67000 -0.85	33.14	32.30	33.00	6,259
04 Apr 22	33.52000 +0.03	34.15	33.24	34.10	7,350
01 Apr 22	33.49000 +0.17	34.37	33.49	33.70	2,942
31 Mar 22	33.32000 -1.27	34.82	33.16	34.67	5,306
30 Mar 22	34.59000 +0.31	34.88	34.09	34.58	9,414
29 Mar 22	34.28000 +1.48	35.15	33.41	33.60	20,765
28 Mar 22	32.80000 +0.19	33.56	32.76	33.03	2,991
25 Mar 22	32.61000 -0.19	33.00	32.24	32.37	1,346
24 Mar 22	32.80000 -0.28	33.20	32.39	33.20	28,906
23 Mar 22	33.08000 -0.47	34.00	32.70	34.00	8,522
22 Mar 22	33.55000 +0.82	34.09	33.01	33.03	4,918
21 Mar 22	32.73000 -0.21	33.72	32.73	33.25	15,403
18 Mar 22	32.94000 +0.51	33.87	31.70	32.51	8,293
17 Mar 22	32.43000 +0.21	33.40	31.74	33.13	16,712
16 Mar 22	32.22000 +2.39	32.93	30.69	30.79	31,156
15 Mar 22	29.83000 -0.39	30.19	29.24	29.51	2,383
14 Mar 22	30.22000 +1.48	30.57	30.00	30.28	6,476
11 Mar 22	28.74000 +0.53	29.67	27.72	28.37	9,536
10 Mar 22	28.21000 -1.29	30.15	28.00	30.15	15,978
09 Mar 22	29.50000 +3.67	29.64	28.00	28.00	27,403
08 Mar 22	25.83000 +0.73	27.63	24.50	24.58	27,968
07 Mar 22	25.10000 -2.95	25.69	23.89	25.66	201,692
04 Mar 22	28.05000 -1.83	29.11	27.60	29.08	18,066
03 Mar 22	29.88000 +1.68	30.71	28.17	28.17	51,560
02 Mar 22	28.20000 -0.74	28.20	26.95	27.87	19,519
01 Mar 22	28.94000 -3.46	32.18	28.75	31.77	19,894
28 Feb 22	32.40000 -2.41	32.70	30.66	32.17	35,897
25 Feb 22	34.81000 +2.41	35.62	33.75	33.75	28,909
24 Feb 22	32.40000 -4.80	35.51	32.40	34.21	23,311
23 Feb 22	37.20000 -1.20	38.17	36.82	37.86	3,754
22 Feb 22	38.40000 -1.20	38.40	37.91	38.08	8,344
21 Feb 22	39.60000 -0.88	40.65	39.12	40.42	5,226
18 Feb 22	40.48000 -0.86	41.13	40.48	41.13	1,515
17 Feb 22	41.34000 -0.32	42.16	40.97	42.16	2,509
16 Feb 22	41.66000 -0.48	42.79	41.66	42.76	1,832
15 Feb 22	42.14000 -0.11	42.84	42.14	42.84	1,035
14 Feb 22	42.25000 -1.58	42.25	41.11	42.15	3,711
11 Feb 22	43.83000 -0.71	43.96	43.50	43.92	1,571
10 Feb 22	44.54000 -0.09	45.09	44.48	44.95	2,113
09 Feb 22	44.63000 +1.09	44.63	43.78	43.83	982
08 Feb 22	43.54000 +0.18	43.84	43.54	43.56	2,708
07 Feb 22	43.36000 +0.10	43.36	43.04	43.04	655
04 Feb 22	43.26000 +0.05	43.26	42.79	43.10	2,123
03 Feb 22	43.21000 +0.79	43.21	42.77	42.77	29
02 Feb 22	42.42000 +0.38	43.66	42.42	42.46	1,808
01 Feb 22	42.04000 +0.71	42.04	41.59	41.59	2,242
31 Jan 22	41.33000 +0.02	41.76	41.19	41.76	1,514
28 Jan 22	41.31000 -0.85	41.60	41.30	41.60	568
27 Jan 22	42.16000 +0.26	42.27	41.64	41.79	959
26 Jan 22	41.90000 +0.54	42.38	41.67	41.67	1,720
25 Jan 22	41.36000 +0.74	41.73	40.90	41.31	4,369
24 Jan 22	40.62000 -1.87	42.27	40.38	42.27	18,485
21 Jan 22	42.49000 -1.18	42.68	42.03	42.68	1,696
20 Jan 22	43.67000 +0.39	43.72	43.00	43.00	709
19 Jan 22	43.28000 -1.47	44.53	43.28	44.34	1,165
18 Jan 22	44.75000 +0.15	45.37	44.46	44.46	3,426
17 Jan 22	44.60000 +0.83	44.60	44.15	44.15	2,810
14 Jan 22	43.77000 -0.22	44.26	43.77	44.26	112
13 Jan 22	43.99000 +0.25	44.38	43.89	43.96	3,183
12 Jan 22	43.74000 +0.72	43.83	43.20	43.35	1,117
11 Jan 22	43.02000 +0.78	43.21	42.48	42.48	545
10 Jan 22	42.24000 -1.08	43.32	42.24	43.32	1,774
07 Jan 22	43.32000 +0.76	43.42	42.78	42.93	1,045
05 Jan 22	42.56000 -0.24	43.15	42.56	43.15	722
04 Jan 22	42.80000 +1.73	43.10	41.76	41.76	4,179
03 Jan 22	41.07000 -0.18	41.30	41.07	41.13	2,320
30 Dec 21	41.25000 +0.18	41.48	41.23	41.35	794
29 Dec 21	41.07000 +0.04	41.13	40.81	41.13	733
28 Dec 21	41.03000 -0.13	41.50	40.94	41.24	1,208
27 Dec 21	41.16000 +0.35	41.16	40.79	40.79	250
23 Dec 21	40.81000 +2.11	41.00	40.81	41.00	1,450
20 Dec 21	38.70000 -0.46	38.70	38.26	38.51	4,255
17 Dec 21	39.16000 -0.06	39.38	38.76	39.07	1,290
16 Dec 21	39.22000 +0.67	39.22	38.85	38.85	918
15 Dec 21	38.55000 -0.89	39.57	38.55	39.44	128
14 Dec 21	39.44000 +0.47	39.71	39.19	39.19	206
13 Dec 21	38.97000 -0.96	39.77	38.97	39.77	258
10 Dec 21	39.93000 -0.10	40.23	39.83	40.20	110
09 Dec 21	40.03000 +0.30	40.50	40.00	40.08	2,955
08 Dec 21	39.73000 -0.25	39.84	39.70	39.83	2,527
07 Dec 21	39.98000 +1.34	40.18	39.88	39.88	247
06 Dec 21	38.64000 +0.32	39.11	38.64	38.97	739
03 Dec 21	38.32000 -0.19	38.52	38.32	38.52	494
02 Dec 21	38.51000 -0.11	38.70	38.30	38.30	194
01 Dec 21	38.62000 +0.21	38.90	38.59	38.90	915
30 Nov 21	38.41000 +0.03	38.41	37.26	37.81	1,361
29 Nov 21	38.38000 +0.27	38.80	38.26	38.45	4,644
26 Nov 21	38.11000 -1.05	38.33	37.55	37.72	1,889
25 Nov 21	39.16000 -0.44	39.45	39.16	39.30	41
24 Nov 21	39.60000 +0.58	39.60	39.00	39.00	382
23 Nov 21	39.02000 +0.61	39.26	38.39	38.39	763
22 Nov 21	38.41000 -0.25	38.72	38.18	38.46	2,526
19 Nov 21	38.66000 -1.80	39.98	38.30	39.98	19,056
18 Nov 21	40.46000 -0.45	40.87	40.27	40.87	269
17 Nov 21	40.91000 -0.20	41.22	40.59	40.76	2,573
16 Nov 21	41.11000 +0.42	41.14	40.82	40.87	1,570
15 Nov 21	40.69000 -0.02	41.17	40.25	40.25	1,545
12 Nov 21	40.71000 -0.20	40.71	40.56	40.65	16
11 Nov 21	40.91000 +0.37	41.03	40.91	41.00	656
10 Nov 21	40.54000 -1.18	40.54	40.48	40.54	76
09 Nov 21	41.72000 +0.53	42.62	41.58	41.58	3,605
08 Nov 21	41.19000 +0.51	41.50	40.55	40.80	2,752
05 Nov 21	40.68000 +1.93	40.87	39.91	40.00	32,845
04 Nov 21	38.75000 -0.35	39.41	38.75	39.32	854
03 Nov 21	39.10000 +0.96	39.10	38.28	38.48	6,157
02 Nov 21	38.14000 +0.21	38.42	37.20	37.20	3,255
01 Nov 21	37.93000 +0.89	38.01	37.35	37.35	749
29 Oct 21	37.04000 +0.29	37.29	37.04	37.20	53
28 Oct 21	36.75000 -0.51	37.01	36.63	36.95	729
27 Oct 21	37.26000 -1.34	37.66	37.23	37.66	2,019
26 Oct 21	38.60000 +0.90	38.60	37.71	37.71	1,384
25 Oct 21	37.70000 +0.07	37.78	37.41	37.76	1,929
22 Oct 21	37.63000 -0.84	37.98	37.60	37.64	2,630
21 Oct 21	38.47000 -0.27	38.77	38.42	38.77	913
20 Oct 21	38.74000 +0.30	39.11	38.46	38.76	623
19 Oct 21	38.44000 -0.52	38.79	38.44	38.73	12
18 Oct 21	38.96000 +0.38	38.96	38.59	38.93	1,537
15 Oct 21	38.58000 -0.21	39.50	38.58	39.50	398
13 Oct 21	38.79000 -0.61	39.07	38.79	39.05	1,932
12 Oct 21	39.40000 -0.21	39.78	39.40	39.78	38
11 Oct 21	39.61000 +0.49	39.92	39.60	39.60	2,248
08 Oct 21	39.12000 -0.29	39.12	38.85	38.86	408
07 Oct 21	39.41000 +0.30	39.68	39.21	39.30	2,311
06 Oct 21	39.11000 -0.11	39.11	38.45	38.88	4,292
05 Oct 21	39.22000 +1.66	39.22	37.97	37.97	4,792
04 Oct 21	37.56000 -0.36	37.82	37.43	37.80	908
01 Oct 21	37.92000 +0.03	38.01	37.46	37.46	1,631
30 Sep 21	37.89000 -0.16	38.00	37.82	37.85	699
29 Sep 21	38.05000 +0.81	38.05	37.70	37.72	904
28 Sep 21	37.24000 -1.09	38.50	37.24	38.50	1,586
27 Sep 21	38.33000 +1.54	38.33	37.58	37.58	3,771
24 Sep 21	36.79000 -0.11	37.43	36.79	37.28	246
23 Sep 21	36.90000 +0.93	37.00	36.39	36.39	5,875
22 Sep 21	35.97000 +0.68	36.00	35.42	35.42	1,288
21 Sep 21	35.29000 +0.55	35.29	35.02	35.07	997
20 Sep 21	34.74000 -1.16	34.81	34.33	34.81	1,881
17 Sep 21	35.90000 +0.38	36.00	35.57	35.80	2,579
16 Sep 21	35.52000 +0.53	35.84	35.46	35.49	4,271
15 Sep 21	34.99000 -0.23	35.49	34.96	35.17	180
14 Sep 21	35.22000 -0.03	35.53	35.10	35.10	441
13 Sep 21	35.25000 +0.77	35.27	35.00	35.00	3,454
10 Sep 21	34.48000 -0.70	34.59	34.48	34.59	159
09 Sep 21	35.18000 +0.67	35.18	34.52	34.61	1,868
08 Sep 21	34.51000 -0.23	35.13	34.51	34.96	3,453
07 Sep 21	34.74000 -0.09	34.92	34.74	34.88	21
06 Sep 21	34.83000 +0.36	34.97	34.75	34.97	2,671
03 Sep 21	34.47000 -0.26	34.87	34.47	34.61	1,687
02 Sep 21	34.73000 +0.11	34.78	34.65	34.65	585
01 Sep 21	34.62000 +0.93	34.62	34.32	34.39	369
30 Aug 21	33.69000 +0.49	33.69	33.43	33.53	303
27 Aug 21	33.20000 -0.50	33.53	33.20	33.51	1,002
26 Aug 21	33.70000 -0.44	34.07	33.68	34.06	463
25 Aug 21	34.14000 +0.72	34.17	33.21	33.21	9
24 Aug 21	33.42000 -0.37	33.48	33.31	33.38	69
23 Aug 21	33.79000 +0.78	33.79	33.34	33.34	2,371
20 Aug 21	33.01000 -0.63	33.39	33.01	33.22	1,841
19 Aug 21	33.64000 -1.01	34.04	33.58	34.04	2,662
18 Aug 21	34.65000 +0.37	34.65	34.26	34.26	564
17 Aug 21	34.28000 -0.35	34.59	34.20	34.57	241
16 Aug 21	34.63000 -0.42	35.01	34.63	34.68	646
13 Aug 21	35.05000 -0.15	35.19	35.02	35.15	1,573
12 Aug 21	35.20000 -0.05	35.34	35.20	35.30	47
11 Aug 21	35.25000 +0.57	35.25	34.99	35.00	5,390
10 Aug 21	34.68000 +0.33	34.96	34.50	34.50	3,862
09 Aug 21	34.35000 +0.14	34.65	34.32	34.32	4,418
06 Aug 21	34.21000 +0.62	34.23	33.57	33.57	540
05 Aug 21	33.59000 +0.49	33.71	33.38	33.71	103
03 Aug 21	33.10000 -0.04	33.48	33.10	33.43	407
02 Aug 21	33.14000 +0.27	33.74	33.14	33.70	4,777
30 Jul 21	32.87000 +0.51	32.87	32.52	32.64	2,638
29 Jul 21	32.36000 +0.65	32.36	32.16	32.19	608
28 Jul 21	31.71000 -0.08	31.91	31.71	31.91	624
27 Jul 21	31.79000 -0.17	31.89	31.72	31.72	68
26 Jul 21	31.96000 +0.38	32.15	31.43	31.50	4,698
23 Jul 21	31.58000 +0.28	31.62	31.58	31.62	134
22 Jul 21	31.30000 +0.15	31.55	31.21	31.55	509
21 Jul 21	31.15000 +0.65	31.32	31.15	31.32	22
20 Jul 21	30.50000 +0.94	30.70	29.95	29.96	549
19 Jul 21	29.56000 -1.14	30.36	29.52	30.34	5,808
16 Jul 21	30.70000 -0.20	30.93	30.66	30.91	1,032
15 Jul 21	30.90000 -0.22	31.11	30.85	30.99	2,796
14 Jul 21	31.12000 +0.34	31.12	30.79	30.83	381
13 Jul 21	30.78000 -0.36	30.94	30.78	30.91	1,000
12 Jul 21	31.14000 +0.00	31.18	31.09	31.18	14
09 Jul 21	31.14000 +0.66	31.14	30.85	30.96	85
08 Jul 21	30.48000 -0.52	30.69	30.37	30.69	1,014
07 Jul 21	31.00000 -0.22	31.13	30.75	31.13	1,124
06 Jul 21	31.22000 -0.57	31.68	31.10	31.68	2,130
05 Jul 21	31.79000 +0.21	31.80	31.72	31.80	2,016
02 Jul 21	31.58000 -0.26	31.90	31.58	31.80	926
01 Jul 21	31.84000 +1.21	31.84	31.25	31.25	308
30 Jun 21	30.63000 -1.03	31.60	30.63	31.60	4,814
29 Jun 21	31.66000 -0.18	32.01	31.60	31.96	2,665
28 Jun 21	31.84000 -0.59	32.20	31.84	32.20	3,121
25 Jun 21	32.43000 -0.12	32.43	32.29	32.34	806
24 Jun 21	32.55000 +0.63	32.55	32.28	32.38	1,202
23 Jun 21	31.92000 -0.32	32.06	31.92	32.05	2,382
22 Jun 21	32.24000 -0.29	32.26	32.02	32.13	1,107
21 Jun 21	32.53000 +0.19	32.53	32.11	32.11	1,212
18 Jun 21	32.34000 -1.24	33.33	32.34	33.33	3,664
17 Jun 21	33.58000 -0.18	34.01	33.58	33.85	2,058
16 Jun 21	33.76000 +0.06	33.86	33.70	33.86	395
15 Jun 21	33.70000 +0.01	33.80	33.47	33.47	394
14 Jun 21	33.69000 -0.05	33.76	33.45	33.76	1,778
11 Jun 21	33.74000 -0.04	33.74	33.74	33.74	2,017
10 Jun 21	33.78000 -0.41	33.90	33.60	33.90	1,048
09 Jun 21	34.19000 -0.03	34.25	33.90	34.25	2,572
08 Jun 21	34.22000 -0.42	34.40	34.22	34.38	174
07 Jun 21	34.64000 +0.45	34.74	34.16	34.16	2,014
04 Jun 21	34.19000 -0.43	34.19	34.14	34.18	136
02 Jun 21	34.62000 +0.53	34.62	34.07	34.10	2,429
01 Jun 21	34.09000 +0.49	34.11	33.90	33.90	225
31 May 21	33.60000 -0.46	34.09	33.60	34.02	340
28 May 21	34.06000 -0.12	34.06	33.84	33.91	473
27 May 21	34.18000 +1.00	34.62	33.64	33.64	448
26 May 21	33.18000 -0.88	34.10	33.18	34.10	2,905
25 May 21	34.06000 -0.68	34.86	34.06	34.49	3,215
21 May 21	34.74000 +0.39	34.80	34.39	34.52	971
20 May 21	34.35000 +0.09	34.56	34.12	34.40	2,654
19 May 21	34.26000 +0.30	34.37	33.90	34.33	768
18 May 21	33.96000 +0.47	34.34	33.95	33.95	6,689
17 May 21	33.49000 -0.17	33.60	33.35	33.35	525
14 May 21	33.66000 +1.49	33.66	32.50	32.50	2,350
13 May 21	32.17000 +0.33	32.17	31.73	31.74	1,099
12 May 21	31.84000 +0.11	32.07	31.64	31.64	5,064
11 May 21	31.73000 +0.26	31.73	31.35	31.39	7,639
10 May 21	31.47000 +0.24	31.64	31.47	31.48	2,598
07 May 21	31.23000 +0.11	31.23	30.70	30.93	4,463
06 May 21	31.12000 +0.43	31.12	30.70	31.02	13,631
05 May 21	30.69000 +1.00	30.69	30.50	30.50	2,184
04 May 21	29.69000 -0.31	30.35	29.54	29.84	1,516
03 May 21	30.00000 +0.40	30.00	29.75	29.88	4,365
30 Apr 21	29.60000 -0.24	29.61	29.45	29.61	937
29 Apr 21	29.84000 +0.45	29.84	29.55	29.60	1,271
28 Apr 21	29.39000 -0.19	29.68	29.39	29.63	2,791
27 Apr 21	29.58000 +0.50	29.60	29.08	29.10	1,064
26 Apr 21	29.08000 +0.48	29.23	28.40	28.63	2,506
23 Apr 21	28.60000 +0.21	28.65	28.20	28.20	327
22 Apr 21	28.39000 -0.19	28.62	28.37	28.37	3,843
21 Apr 21	28.58000 +0.12	28.78	28.30	28.75	2,652
20 Apr 21	28.46000 -0.93	29.04	28.46	29.00	5,350
19 Apr 21	29.39000 -0.21	29.49	29.26	29.48	2,822
16 Apr 21	29.60000 +0.64	29.60	29.24	29.24	2,026
15 Apr 21	28.96000 -0.27	28.96	28.73	28.73	1,635
14 Apr 21	29.23000 -0.12	29.23	28.92	28.95	1,214
13 Apr 21	29.35000 +0.11	29.35	28.98	29.08	4,210
12 Apr 21	29.24000 +0.07	29.29	29.08	29.08	70
09 Apr 21	29.17000 -0.11	29.27	29.17	29.23	2,068
08 Apr 21	29.28000 -0.42	29.61	29.09	29.61	3,989
07 Apr 21	29.70000 +0.24	29.70	29.46	29.46	2,840
06 Apr 21	29.46000 +0.31	29.56	29.32	29.44	1,711
01 Apr 21	29.15000 +0.20	29.15	28.85	28.85	155
31 Mar 21	28.95000 -0.29	29.16	28.95	29.16	165
30 Mar 21	29.24000 +0.33	29.26	29.12	29.13	303
29 Mar 21	28.91000 -0.44	29.00	28.77	29.00	538
26 Mar 21	29.35000 +0.15	29.37	29.16	29.34	669
25 Mar 21	29.20000 -0.23	29.20	28.86	28.94	1,275
24 Mar 21	29.43000 +0.76	29.49	29.00	29.00	1,177
23 Mar 21	28.67000 -0.15	28.68	28.50	28.56	3,679
22 Mar 21	28.82000 -0.26	28.91	28.50	28.80	3,864
19 Mar 21	29.08000 -0.14	29.08	28.49	28.66	2,074
18 Mar 21	29.22000 +0.93	29.35	28.86	28.89	3,016
16 Mar 21	28.29000 -0.17	28.55	28.29	28.55	46
15 Mar 21	28.46000 +0.02	28.46	27.95	28.45	342
12 Mar 21	28.44000 +0.44	28.44	28.05	28.05	1,656
11 Mar 21	28.00000 -0.24	28.20	27.92	28.20	1,416
10 Mar 21	28.24000 -0.27	28.90	28.24	28.90	1,252
09 Mar 21	28.51000 -0.29	28.61	28.30	28.40	6,156
08 Mar 21	28.80000 +0.79	28.80	28.10	28.38	2,723
05 Mar 21	28.01000 +0.40	28.45	27.18	27.18	4,553
04 Mar 21	27.61000 -0.48	27.80	27.48	27.80	1,929
03 Mar 21	28.09000 +0.29	28.30	27.79	28.00	2,048
02 Mar 21	27.80000 -0.04	28.00	27.67	27.70	1,318
01 Mar 21	27.84000 +0.60	27.90	27.61	27.61	776
26 Feb 21	27.24000 -0.89	27.32	26.92	27.32	1,003
25 Feb 21	28.13000 +0.54	28.13	27.73	27.73	4,233
24 Feb 21	27.59000 +0.65	27.72	27.10	27.10	10,481
23 Feb 21	26.94000 +0.56	26.94	26.18	26.66	4,986
22 Feb 21	26.38000 -0.04	26.38	25.95	26.30	6,654
19 Feb 21	26.42000 +0.27	26.49	26.28	26.33	9,440
18 Feb 21	26.15000 -0.57	26.66	26.07	26.66	1,088
17 Feb 21	26.72000 -0.29	26.86	26.58	26.86	5,440
16 Feb 21	27.01000 -0.08	27.01	26.89	26.89	795
15 Feb 21	27.09000 +0.48	27.10	26.91	27.00	8,860
12 Feb 21	26.61000 +0.34	26.61	26.01	26.34	5,595
11 Feb 21	26.27000 -0.59	26.50	26.27	26.50	26,186
10 Feb 21	26.86000 -0.25	26.96	26.82	26.96	368
09 Feb 21	27.11000 +0.05	27.11	26.73	26.73	2,119
08 Feb 21	27.06000 +0.21	27.35	26.91	27.35	828
05 Feb 21	26.85000 +0.12	27.17	26.73	26.73	1,366
04 Feb 21	26.73000 +0.49	26.95	26.34	26.68	12,815
03 Feb 21	26.24000 -0.02	26.87	26.24	26.75	2,374
02 Feb 21	26.26000 +0.44	26.70	26.20	26.20	3,294
01 Feb 21	25.82000 +0.57	25.82	25.56	25.64	369
29 Jan 21	25.25000 -0.46	25.25	24.85	25.10	2,026
28 Jan 21	25.71000 +0.01	25.71	24.80	25.19	2,266
27 Jan 21	25.70000 -0.39	25.92	25.50	25.91	1,734
26 Jan 21	26.09000 +0.88	26.09	25.46	25.46	166
25 Jan 21	25.21000 -0.85	26.22	25.21	26.21	2,651
22 Jan 21	26.06000 -0.33	26.26	25.85	26.26	4,428
21 Jan 21	26.39000 -0.27	26.69	26.39	26.69	2,315
20 Jan 21	26.66000 +0.12	27.00	26.63	26.73	1,191
19 Jan 21	26.54000 -0.16	26.80	26.50	26.80	1,951
18 Jan 21	26.70000 +0.57	26.74	26.12	26.12	2,961
15 Jan 21	26.13000 -0.13	26.61	25.94	26.30	7,013
14 Jan 21	26.26000 +0.12	26.40	26.20	26.20	323
13 Jan 21	26.14000 -0.36	26.40	26.14	26.40	4,463
12 Jan 21	26.50000 +0.45	26.61	26.50	26.61	505
11 Jan 21	26.05000 -0.28	26.68	26.05	26.35	3,471
08 Jan 21	26.33000 -0.05	26.50	26.23	26.50	5,115
07 Jan 21	26.38000 +0.73	26.45	25.73	25.86	2,105
06 Jan 21	25.65000 +0.83	25.67	25.11	25.25	6,265
05 Jan 21	24.82000 -0.28	24.99	24.57	24.99	1,409
04 Jan 21	25.10000 +0.01	25.37	24.96	25.29	2,302
30 Dec 20	25.09000 +0.04	25.45	25.09	25.28	1,859
29 Dec 20	25.05000 -0.06	25.14	24.98	25.05	2,139
28 Dec 20	25.11000 +0.26	25.49	25.11	25.32	1,731
23 Dec 20	24.85000 +0.35	24.91	24.34	24.54	1,138
22 Dec 20	24.50000 +0.51	24.80	24.40	24.52	9,620
21 Dec 20	23.99000 -0.87	24.18	23.39	23.84	3,042
18 Dec 20	24.86000 -0.25	25.53	24.86	25.16	31,892
17 Dec 20	25.11000 -0.22	25.27	25.11	25.24	146
16 Dec 20	25.33000 -0.11	25.80	25.33	25.47	528
15 Dec 20	25.44000 +0.48	25.65	25.43	25.50	1,593
14 Dec 20	24.96000 +0.49	25.41	24.76	24.76	1,666
11 Dec 20	24.47000 -0.55	24.99	24.20	24.99	832
10 Dec 20	25.02000 -0.43	25.57	24.64	25.57	1,861
09 Dec 20	25.45000 +0.51	25.72	25.01	25.01	6,775
08 Dec 20	24.94000 -0.18	25.08	24.77	25.04	2,972
07 Dec 20	25.12000 +0.06	25.12	24.47	24.91	5,496
04 Dec 20	25.06000 +0.64	25.08	24.48	24.53	1,837
03 Dec 20	24.42000 -0.01	24.81	24.42	24.56	5,676
02 Dec 20	24.43000 +0.02	24.57	24.37	24.52	1,908
01 Dec 20	24.41000 +0.45	24.69	24.14	24.14	5,769
30 Nov 20	23.96000 -0.96	24.63	23.83	24.55	2,687
27 Nov 20	24.92000 +0.40	25.00	24.59	24.61	4,104
26 Nov 20	24.52000 +0.09	24.75	24.40	24.54	4,368
25 Nov 20	24.43000 +0.22	24.75	24.13	24.39	13,400
24 Nov 20	24.21000 +0.61	24.21	23.80	24.00	6,834
23 Nov 20	23.60000 +0.39	24.01	23.54	23.78	2,384
20 Nov 20	23.21000 -0.46	23.83	23.21	23.59	11,902
19 Nov 20	23.67000 -0.02	23.71	23.45	23.56	4,860
18 Nov 20	23.69000 +0.35	23.82	23.43	23.45	4,989
17 Nov 20	23.34000 +0.05	23.40	22.88	23.27	28,632
16 Nov 20	23.29000 +0.97	23.41	22.36	22.40	52,847
13 Nov 20	22.32000 +0.62	22.43	21.61	21.61	5,947
12 Nov 20	21.70000 +0.11	21.70	21.13	21.19	3,149
11 Nov 20	21.59000 -0.20	21.88	21.45	21.82	13,702
10 Nov 20	21.79000 +1.49	21.79	20.70	20.88	39,688
09 Nov 20	20.30000 +2.27	20.60	18.50	18.50	68,472
06 Nov 20	18.02500 +0.13	18.06	18.02	18.05	1,022
05 Nov 20	17.90000 -0.14	18.35	17.85	18.22	6,603
04 Nov 20	18.04000 -0.51	18.57	17.90	18.57	663
03 Nov 20	18.55000 +0.57	18.83	18.33	18.33	4,031
02 Nov 20	17.98000 +0.52	18.15	17.90	17.90	1,625
30 Oct 20	17.45500 +0.29	17.69	16.95	16.97	1,877
29 Oct 20	17.16500 +0.15	17.34	16.90	17.24	12,415
28 Oct 20	17.02000 -0.75	17.24	16.78	17.22	25,655
27 Oct 20	17.77000 -0.17	18.20	17.77	18.00	1,260
26 Oct 20	17.94000 -0.36	18.07	17.86	18.07	827
23 Oct 20	18.30500 +0.64	18.31	18.02	18.04	4,517
22 Oct 20	17.66500 -0.29	17.72	17.43	17.50	4,534
21 Oct 20	17.95500 -0.30	18.06	17.74	18.06	3,843
20 Oct 20	18.25500 +0.65	18.25	17.77	17.85	1,163
19 Oct 20	17.60000 +0.28	17.97	17.60	17.75	3,829
16 Oct 20	17.32000 +0.13	17.58	17.30	17.39	4,057
15 Oct 20	17.19000 -0.24	17.19	16.85	17.10	2,867
14 Oct 20	17.43500 +0.06	17.54	17.25	17.54	3,279
13 Oct 20	17.38000 -0.48	17.60	17.38	17.60	4,394
12 Oct 20	17.86000 -0.31	18.25	17.80	18.20	3,582
09 Oct 20	18.17000 -0.34	18.56	18.04	18.55	1,068
08 Oct 20	18.51500 +0.04	18.69	18.41	18.62	3,445
07 Oct 20	18.47500 +0.02	18.64	18.30	18.55	5,840
06 Oct 20	18.46000 +0.42	18.83	18.26	18.28	5,273
05 Oct 20	18.03500 +0.33	18.03	17.85	17.93	1,079
02 Oct 20	17.70000 -0.09	17.96	17.40	17.81	4,996
01 Oct 20	17.79500 +0.09	18.19	17.74	18.19	3,870
30 Sep 20	17.70000 -0.11	18.16	17.61	17.61	6,857
29 Sep 20	17.81500 -0.33	18.10	17.70	18.10	5,653
28 Sep 20	18.15000 +0.47	18.20	17.86	17.99	7,330
25 Sep 20	17.68500 -0.19	17.99	17.59	17.99	2,704
24 Sep 20	17.87000 -0.13	18.34	17.87	17.94	4,997
23 Sep 20	18.00000 -0.57	18.92	18.00	18.54	17,142
22 Sep 20	18.57000 +0.34	18.86	18.18	18.41	2,476
21 Sep 20	18.23000 -1.07	19.10	18.22	19.00	8,026
18 Sep 20	19.30000 -0.78	20.11	19.30	20.11	12,911
17 Sep 20	20.08000 -0.42	20.24	20.06	20.17	2,102
16 Sep 20	20.50000 +0.22	20.50	20.10	20.38	3,751
15 Sep 20	20.28000 -0.23	20.84	20.28	20.65	1,098
14 Sep 20	20.51000 +0.41	20.57	20.28	20.40	2,369
11 Sep 20	20.10000 -0.55	20.59	20.10	20.39	1,663
10 Sep 20	20.65000 +0.21	20.90	20.31	20.50	1,048
09 Sep 20	20.44000 +0.28	20.44	20.10	20.12	6,470
08 Sep 20	20.16000 -0.41	20.84	20.13	20.50	2,527
07 Sep 20	20.57000 +0.24	20.65	20.44	20.47	1,159
04 Sep 20	20.33000 +0.18	20.67	20.14	20.14	5,082
03 Sep 20	20.15000 +0.04	20.55	19.82	20.38	8,503
02 Sep 20	20.11000 -0.47	20.55	19.76	20.55	7,178
01 Sep 20	20.58000 +0.14	20.58	20.10	20.38	6,505
31 Aug 20	20.44000 -0.48	21.09	20.44	21.09	799
28 Aug 20	20.92000 +0.66	21.19	20.39	20.39	1,497
27 Aug 20	20.26000 -0.42	20.64	20.18	20.60	2,238
26 Aug 20	20.68000 -0.02	20.68	20.58	20.62	77
25 Aug 20	20.70000 +0.10	21.15	20.64	20.90	4,829
24 Aug 20	20.60000 +0.78	20.60	20.06	20.25	2,932
21 Aug 20	19.81500 -0.28	20.25	19.82	20.20	5,374
20 Aug 20	20.10000 -0.34	20.25	20.00	20.14	3,600
19 Aug 20	20.44000 +0.34	20.44	20.13	20.23	3,269
18 Aug 20	20.10000 -0.41	20.59	20.10	20.35	7,439
17 Aug 20	20.51000 -0.01	20.56	20.36	20.56	1,287
14 Aug 20	20.52000 -0.24	20.74	20.31	20.35	198
13 Aug 20	20.76000 -0.05	20.89	20.76	20.85	5,974
12 Aug 20	20.81000 -0.06	21.49	20.81	21.17	13,362
11 Aug 20	20.87000 +0.41	21.12	20.87	20.93	8,394
10 Aug 20	20.46000 +0.76	20.46	19.90	19.90	2,209
07 Aug 20	19.70000 -0.07	19.89	19.60	19.78	1,976
06 Aug 20	19.77000 -0.49	20.20	19.62	20.20	9,016
05 Aug 20	20.26000 +0.22	20.41	20.15	20.41	6,190
04 Aug 20	20.04000 +0.76	20.15	19.78	19.86	3,820
03 Aug 20	19.28500 +0.39	19.43	19.17	19.33	1,151
31 Jul 20	18.89500 -0.80	20.35	18.90	19.72	11,308
30 Jul 20	19.69500 -0.45	20.44	19.45	20.39	11,171
29 Jul 20	20.15000 -0.66	20.88	20.15	20.88	12,211
28 Jul 20	20.81000 +0.02	21.17	20.81	21.15	2,195
27 Jul 20	20.79000 -0.25	21.10	20.79	21.09	9,488
24 Jul 20	21.04000 -0.50	21.40	20.96	21.30	2,984
23 Jul 20	21.54000 -0.45	22.06	21.46	22.03	7,260
22 Jul 20	21.99000 -0.27	22.68	21.80	22.48	7,359
21 Jul 20	22.26000 +0.31	22.95	22.25	22.26	5,659
20 Jul 20	21.95000 -0.08	22.18	21.86	22.09	4,281
17 Jul 20	22.03000 -0.78	22.44	21.84	22.44	3,761
16 Jul 20	22.81000 +0.21	22.81	22.34	22.66	4,433
15 Jul 20	22.60000 +0.22	23.04	22.02	22.39	3,220
14 Jul 20	22.38000 +0.17	22.42	22.00	22.13	1,985
13 Jul 20	22.21000 +0.05	22.71	22.16	22.52	13,235
10 Jul 20	22.16000 +0.89	22.16	21.12	21.12	1,013
09 Jul 20	21.27000 -0.57	22.28	21.27	22.28	2,649
08 Jul 20	21.84000 -0.75	22.16	21.84	22.09	4,738
07 Jul 20	22.59000 +0.11	22.59	22.04	22.45	4,160
06 Jul 20	22.48000 +0.78	22.70	22.30	22.39	7,879
03 Jul 20	21.70000 -0.17	21.74	21.40	21.67	835
02 Jul 20	21.87000 +0.76	22.30	21.23	21.23	5,475
01 Jul 20	21.11000 +0.37	21.25	20.70	20.94	1,251
30 Jun 20	20.74000 -0.14	21.08	20.73	21.02	2,028
29 Jun 20	20.88000 +0.29	21.24	20.56	20.56	10,365
26 Jun 20	20.59000 -0.46	20.98	20.50	20.98	2,202
25 Jun 20	21.05000 +0.77	21.05	19.66	20.20	15,360
24 Jun 20	20.28000 -1.30	21.60	20.28	21.57	11,858
23 Jun 20	21.58000 +0.28	22.09	21.50	21.62	3,457
22 Jun 20	21.30000 -0.32	21.45	21.10	21.32	4,628
19 Jun 20	21.62000 -0.34	22.17	21.47	22.00	5,271
18 Jun 20	21.96000 -0.49	22.54	21.82	22.48	12,048
17 Jun 20	22.45000 -0.68	23.21	22.38	23.21	3,548
16 Jun 20	23.13000 +0.57	23.74	23.00	23.27	8,610
15 Jun 20	22.56000 -0.01	22.67	21.99	22.00	6,036
12 Jun 20	22.57000 +0.79	22.74	21.38	21.38	17,623
11 Jun 20	21.78000 -1.57	22.34	21.45	22.05	22,639
10 Jun 20	23.35000 -0.93	24.78	23.22	24.47	8,776
09 Jun 20	24.28000 -0.58	24.85	23.16	24.83	37,912
08 Jun 20	24.86000 -0.07	25.46	24.47	24.71	14,708
05 Jun 20	24.93000 +2.08	24.98	23.19	23.19	43,262
04 Jun 20	22.85000 +0.65	22.93	21.94	22.03	7,662
03 Jun 20	22.20000 +0.70	22.26	21.26	21.50	28,441
02 Jun 20	21.50000 +1.73	21.77	20.18	20.18	15,627
29 May 20	19.77500 -0.98	20.29	19.60	20.23	10,718
28 May 20	20.75000 -0.20	21.08	20.35	21.08	11,973
27 May 20	20.95000 +1.24	21.08	19.83	19.83	51,360
26 May 20	19.71000 +1.65	19.76	18.82	18.85	16,365
25 May 20	18.05500 +0.25	18.22	17.86	18.00	7,581
22 May 20	17.81000 -0.28	18.41	17.77	17.83	13,052
21 May 20	18.09000 -0.60	18.48	17.99	18.20	4,531
20 May 20	18.69000 +0.22	18.80	17.88	18.41	5,253
19 May 20	18.47500 -0.48	19.19	18.00	19.15	17,567
18 May 20	18.95000 +1.09	18.95	18.25	18.47	4,199
15 May 20	17.86000 +0.01	18.10	17.75	18.07	14,578
14 May 20	17.85000 -0.96	18.44	17.68	18.39	27,453
13 May 20	18.81000 -0.52	18.83	18.53	18.83	10,648
12 May 20	19.32500 -0.39	19.73	19.23	19.73	6,095
11 May 20	19.71500 +0.10	19.72	19.23	19.56	2,676
08 May 20	19.61500 +0.45	19.77	19.06	19.22	3,654
07 May 20	19.16500 +0.33	19.17	18.85	18.94	3,253
06 May 20	18.84000 -0.41	19.28	18.75	19.17	1,371
05 May 20	19.25000 +0.42	19.79	19.00	19.69	22,629
04 May 20	18.82500 -1.00	18.95	18.00	18.94	9,868
30 Apr 20	19.82500 -0.69	21.04	19.50	20.95	24,195
29 Apr 20	20.52000 +1.48	20.69	19.15	19.15	18,986
28 Apr 20	19.04000 +0.80	19.20	18.05	18.14	12,583
27 Apr 20	18.24000 +0.44	18.50	18.05	18.25	22,258
24 Apr 20	17.79500 -0.02	18.00	16.77	17.26	33,908
23 Apr 20	17.81500 +1.07	18.00	17.01	17.02	15,966
22 Apr 20	16.75000 +0.70	16.75	16.39	16.39	5,386
21 Apr 20	16.04500 -0.94	16.56	15.99	16.56	17,237
20 Apr 20	16.98500 -0.10	17.50	16.88	17.50	18,799
17 Apr 20	17.08500 +0.48	17.50	16.80	16.80	22,773
16 Apr 20	16.60000 -0.04	17.56	16.50	17.14	30,362
15 Apr 20	16.64000 -1.84	18.72	16.56	18.72	22,268
14 Apr 20	18.47500 +0.25	19.15	18.30	19.02	31,014
09 Apr 20	18.22500 +0.81	18.23	17.68	17.97	38,745
08 Apr 20	17.42000 -0.42	17.88	17.24	17.83	17,552
07 Apr 20	17.84000 +1.30	18.25	17.60	17.65	25,467
06 Apr 20	16.54000 +1.20	17.02	15.79	15.99	12,381
03 Apr 20	15.34000 -0.24	15.86	15.27	15.86	14,996
02 Apr 20	15.58000 -0.42	16.22	15.58	16.00	8,617
01 Apr 20	16.00000 -0.94	16.70	16.00	16.70	15,409
31 Mar 20	16.94000 -0.13	17.73	16.94	17.50	9,997
30 Mar 20	17.07000 -1.28	18.15	16.95	18.15	16,332
27 Mar 20	18.35000 -1.32	19.14	18.07	19.07	9,928
26 Mar 20	19.66500 +0.40	19.67	18.20	18.99	12,343
25 Mar 20	19.26500 -0.90	22.14	19.22	21.98	7,114
24 Mar 20	20.16000 +2.43	20.51	19.25	19.25	3,514
23 Mar 20	17.73000 -0.26	18.42	17.02	18.00	6,960
20 Mar 20	17.99000 +1.31	17.99	17.23	17.65	8,423
19 Mar 20	16.68000 +0.67	17.00	16.50	16.86	4,892
18 Mar 20	16.01000 -2.25	17.94	15.94	17.94	23,209
17 Mar 20	18.26000 -1.12	19.75	17.59	19.66	22,310
16 Mar 20	19.38000 -2.39	19.84	19.03	19.84	31,329
13 Mar 20	21.77000 +0.62	22.83	21.49	21.92	2,086
12 Mar 20	21.15000 -3.11	23.43	21.02	23.22	19,890
11 Mar 20	24.26000 -0.38	25.72	23.96	24.82	14,512
10 Mar 20	24.64000 +0.02	26.17	24.44	24.83	19,436
09 Mar 20	24.62000 -1.88	25.45	23.83	25.40	30,886
06 Mar 20	26.50000 -1.30	27.16	26.32	26.98	5,182
05 Mar 20	27.80000 -1.44	29.19	27.77	29.19	11,102
04 Mar 20	29.24000 -0.29	29.77	29.08	29.54	3,240
03 Mar 20	29.53000 -0.85	30.92	29.36	30.80	9,079
02 Mar 20	30.38000 +0.38	30.43	29.82	30.39	6,323
28 Feb 20	30.00000 -1.00	30.43	29.31	30.43	12,731
27 Feb 20	31.00000 -1.96	32.14	31.00	31.99	3,004
26 Feb 20	32.96000 +0.36	32.96	32.60	32.60	1,227
25 Feb 20	32.60000 -1.03	33.00	32.50	32.98	1,916
24 Feb 20	33.63000 -1.01	33.63	33.24	33.32	6,872
21 Feb 20	34.64000 -0.14	34.64	34.26	34.39	711
20 Feb 20	34.78000 -0.37	35.17	34.78	35.17	199
19 Feb 20	35.15000 -0.08	35.15	35.02	35.03	319
18 Feb 20	35.23000 -0.23	35.34	35.00	35.34	1,797
14 Feb 20	35.46000 +0.01	35.55	35.43	35.55	354
13 Feb 20	35.45000 -0.29	35.45	35.22	35.37	4,915
12 Feb 20	35.74000 +0.42	35.78	35.43	35.43	639
11 Feb 20	35.32000 +0.72	35.32	34.94	34.94	212
10 Feb 20	34.60000 -0.48	35.25	34.60	35.25	1,332
07 Feb 20	35.08000 +0.09	35.21	34.54	34.92	1,092
06 Feb 20	34.99000 +1.30	35.40	34.24	34.24	1,941
05 Feb 20	33.69000 +0.23	33.69	33.46	33.46	2,401
04 Feb 20	33.46000 +0.42	33.50	33.39	33.44	1,361
03 Feb 20	33.04000 -0.13	33.25	33.04	33.25	2,374
31 Jan 20	33.17000 -0.07	33.51	32.96	33.37	4,487
30 Jan 20	33.24000 -0.31	33.36	32.83	33.36	14,855
29 Jan 20	33.55000 +0.02	33.70	33.37	33.37	540
28 Jan 20	33.53000 +0.09	33.74	33.53	33.58	502
27 Jan 20	33.44000 -0.81	33.61	33.25	33.61	5,225
24 Jan 20	34.25000 +0.76	34.25	33.87	33.87	10,193
23 Jan 20	33.49000 -0.20	34.00	33.41	33.93	1,158
22 Jan 20	33.69000 +0.23	33.69	33.22	33.33	3,588
21 Jan 20	33.46000 +0.08	33.46	32.98	33.01	617
20 Jan 20	33.38000 -0.10	33.43	33.32	33.43	882
17 Jan 20	33.48000 -0.15	33.59	33.48	33.59	760
16 Jan 20	33.63000 -0.10	33.63	33.18	33.34	2,153
15 Jan 20	33.73000 -0.52	34.02	33.46	34.02	7,085
14 Jan 20	34.25000 +0.16	34.38	34.25	34.27	1,690
13 Jan 20	34.09000 -0.09	34.17	33.92	33.92	2,162
10 Jan 20	34.18000 -0.11	34.30	34.17	34.30	656
09 Jan 20	34.29000 +0.45	34.36	34.19	34.27	396
08 Jan 20	33.84000 +0.00	33.94	33.60	33.79	207
07 Jan 20	33.84000 -0.09	33.84	33.76	33.76	231
06 Jan 20	33.93000 -0.21	33.93	33.48	33.78	519
03 Jan 20	34.14000 -0.21	34.14	34.03	34.03	337
02 Jan 20	34.35000 +0.72	34.35	33.80	33.80	1,272
30 Dec 19	33.63000 -0.30	33.80	33.63	33.70	990
27 Dec 19	33.93000 -0.18	34.05	33.86	34.05	1,037
23 Dec 19	34.11000 -0.08	34.13	34.11	34.13	371
20 Dec 19	34.19000 +0.05	34.40	34.06	34.37	1,747
19 Dec 19	34.14000 +0.23	34.17	34.14	34.17	150
18 Dec 19	33.91000 +0.53	34.06	33.80	33.80	1,453
16 Dec 19	33.38000 +0.75	33.54	32.81	32.82	3,451
13 Dec 19	32.63000 -0.10	32.78	32.35	32.78	1,452
12 Dec 19	32.73000 +0.47	33.09	32.43	32.43	5,687
11 Dec 19	32.26000 -0.10	32.26	32.16	32.16	460
10 Dec 19	32.36000 -0.13	32.36	32.10	32.16	2,114
09 Dec 19	32.49000 +0.09	32.64	32.25	32.52	6,623
05 Dec 19	32.40000 +0.23	32.75	32.40	32.50	4,445
04 Dec 19	32.17000 -0.14	32.37	32.14	32.37	3,068
03 Dec 19	32.31000 -0.31	32.46	32.11	32.46	4,062
02 Dec 19	32.62000 -0.03	33.15	32.37	32.80	4,242
29 Nov 19	32.65000 -0.43	33.00	32.40	32.82	3,905
28 Nov 19	33.08000 -0.11	33.20	32.92	33.20	2,494
27 Nov 19	33.19000 +0.09	33.45	33.12	33.12	1,757
26 Nov 19	33.10000 -0.31	33.13	32.82	33.13	5,273
25 Nov 19	33.41000 +0.55	33.50	33.41	33.50	600
21 Nov 19	32.86000 +0.23	32.86	32.28	32.28	1,902
20 Nov 19	32.63000 -0.06	32.73	32.44	32.44	1,378
19 Nov 19	32.69000 +0.02	32.90	32.69	32.89	4,380
18 Nov 19	32.67000 -0.40	33.43	32.46	33.39	2,783
15 Nov 19	33.07000 +0.02	33.16	33.04	33.16	380
14 Nov 19	33.05000 -0.65	33.37	33.05	33.37	1,163
13 Nov 19	33.70000 -0.14	33.70	33.24	33.70	2,807
12 Nov 19	33.84000 +0.18	34.18	33.84	34.18	3,035
11 Nov 19	33.66000 +0.11	33.66	33.27	33.36	3,677
08 Nov 19	33.55000 -0.25	33.56	33.55	33.56	125
07 Nov 19	33.80000 +0.37	34.04	33.55	33.84	1,667
06 Nov 19	33.43000 -0.25	33.50	33.42	33.50	300
05 Nov 19	33.68000 +0.17	33.68	33.14	33.14	465
04 Nov 19	33.51000 +1.77	33.51	32.53	32.56	365
31 Oct 19	31.74000 -0.57	32.05	31.67	32.05	6,058
30 Oct 19	32.31000 -0.28	32.67	32.31	32.67	190
29 Oct 19	32.59000 +0.01	32.59	32.58	32.58	190
28 Oct 19	32.58000 +0.34	32.75	32.38	32.55	829
25 Oct 19	32.24000 +0.03	32.27	32.13	32.13	210
24 Oct 19	32.21000 -0.09	32.55	32.21	32.40	2,816
23 Oct 19	32.30000 +0.69	32.30	31.60	31.60	789
22 Oct 19	31.61000 +0.25	31.62	31.44	31.45	3,055
21 Oct 19	31.36000 +1.06	31.42	30.70	30.70	3,230
18 Oct 19	30.30000 +0.27	30.75	30.02	30.04	22,102
17 Oct 19	30.03000 -0.51	30.92	30.03	30.26	5,846
16 Oct 19	30.54000 +0.53	30.75	30.03	30.03	3,442
15 Oct 19	30.01000 -0.13	30.23	29.59	30.12	7,312
14 Oct 19	30.14000 +0.05	30.20	29.77	29.95	1,305
11 Oct 19	30.09000 +1.12	30.20	29.22	29.34	4,523
10 Oct 19	28.97000 +0.87	28.97	28.62	28.62	2,765
09 Oct 19	28.10000 -0.13	28.10	28.10	28.10	595
08 Oct 19	28.23000 -0.14	28.34	28.22	28.34	3,200
07 Oct 19	28.37000 -0.46	28.65	28.32	28.65	1,956
04 Oct 19	28.83000 +0.03	28.83	28.80	28.80	100
02 Oct 19	28.80000 -1.04	29.55	28.79	29.55	3,205
01 Oct 19	29.84000 -0.46	30.47	29.84	30.47	1,704
30 Sep 19	30.30000 -0.01	30.66	30.30	30.66	1,370
27 Sep 19	30.31000 -0.17	30.31	30.21	30.21	100
26 Sep 19	30.48000 -0.70	30.80	30.48	30.72	840
24 Sep 19	31.18000 -0.04	31.18	31.00	31.00	280
23 Sep 19	31.22000 -0.58	31.72	31.01	31.72	2,200
20 Sep 19	31.80000 +0.17	31.87	31.75	31.75	2,292
19 Sep 19	31.63000 +0.59	31.71	31.32	31.32	908
18 Sep 19	31.04000 +0.08	31.04	30.89	30.90	3,817
17 Sep 19	30.96000 -0.98	31.68	30.88	31.64	5,105
16 Sep 19	31.94000 +0.05	31.94	31.53	31.70	2,634
13 Sep 19	31.89000 +0.72	31.89	31.70	31.70	1,430
12 Sep 19	31.17000 +0.03	31.23	30.86	31.03	3,730
11 Sep 19	31.14000 +0.72	31.14	30.83	30.90	927
10 Sep 19	30.42000 +0.20	30.70	29.97	29.97	7,591
09 Sep 19	30.22000 +1.19	30.38	30.02	30.02	1,674
04 Sep 19	29.03000 +0.18	29.11	29.00	29.11	710
03 Sep 19	28.85000 -0.47	29.15	28.70	29.15	600
02 Sep 19	29.32000 -0.06	29.32	29.15	29.15	163
30 Aug 19	29.38000 -0.09	29.60	29.15	29.57	815
29 Aug 19	29.47000 +0.40	29.71	29.25	29.25	794
28 Aug 19	29.07000 -1.07	29.85	29.07	29.85	5,781
27 Aug 19	30.14000 +0.08	30.42	29.90	29.90	4,250
26 Aug 19	30.06000 +0.05	30.12	29.55	29.70	6,748
23 Aug 19	30.01000 -0.66	30.65	30.01	30.65	18,013
22 Aug 19	30.67000 -0.07	30.98	30.48	30.97	1,184
21 Aug 19	30.74000 +0.23	31.00	30.64	30.64	7,820
20 Aug 19	30.51000 +0.29	30.71	30.33	30.71	255
16 Aug 19	30.22000 +0.36	30.40	28.76	30.10	8,337
15 Aug 19	29.86000 -0.12	30.01	29.75	29.91	1,020
14 Aug 19	29.98000 -0.48	30.10	29.76	30.10	3,615
13 Aug 19	30.46000 -0.08	30.46	30.11	30.30	3,581
09 Aug 19	30.54000 -0.34	30.65	30.54	30.65	288
08 Aug 19	30.88000 +0.56	30.88	30.51	30.82	1,539
07 Aug 19	30.32000 -0.41	30.75	30.32	30.75	6,720
06 Aug 19	30.73000 +0.00	31.09	30.70	31.09	326
05 Aug 19	30.73000 -0.74	31.37	30.70	31.30	3,818
02 Aug 19	31.47000 -0.24	31.50	31.31	31.31	1,324
01 Aug 19	31.71000 -0.61	32.46	31.70	32.46	380
31 Jul 19	32.32000 -2.70	32.32	32.21	32.21	200
25 Jul 19	35.02000 +0.81	35.02	34.34	34.34	235
24 Jul 19	34.21000 +0.55	34.21	33.86	34.00	577
23 Jul 19	33.66000 +0.45	33.66	33.60	33.60	450
22 Jul 19	33.21000 +0.16	33.21	33.00	33.01	609
19 Jul 19	33.05000 -0.40	33.05	32.95	33.00	300
18 Jul 19	33.45000 +0.08	33.45	33.24	33.24	200
17 Jul 19	33.37000 -0.41	33.87	33.37	33.87	100
16 Jul 19	33.78000 +0.31	33.78	33.32	33.32	344
10 Jul 19	33.47000 +0.10	33.55	33.35	33.35	300
09 Jul 19	33.37000 -0.88	33.38	33.37	33.38	100
05 Jul 19	34.25000 +0.56	34.25	33.47	33.47	104
04 Jul 19	33.69000 +0.76	33.69	33.25	33.25	290
03 Jul 19	32.93000 +0.62	32.93	32.61	32.61	163
02 Jul 19	32.31000 -0.40	32.40	32.31	32.40	30
01 Jul 19	32.71000 +0.48	32.75	32.71	32.74	420
27 Jun 19	32.23000 +0.13	32.23	32.09	32.09	200
25 Jun 19	32.10000 -0.20	32.10	32.10	32.10	300
20 Jun 19	32.30000 +0.35	32.44	32.30	32.33	100
17 Jun 19	31.95000 -0.12	32.44	31.95	32.44	1
14 Jun 19	32.07000 -0.50	32.16	32.07	32.16	33
11 Jun 19	32.57000 +0.00	32.60	32.57	32.60	900
05 Jun 19	32.57000 +1.05	32.57	32.49	32.49	170
29 May 19	31.52000 -0.52	31.78	31.52	31.71	784
28 May 19	32.04000 -0.03	32.08	31.98	32.08	1,352
27 May 19	32.07000 -0.49	32.40	32.07	32.40	100
24 May 19	32.56000 +0.26	32.70	32.56	32.70	250
23 May 19	32.30000 -0.34	32.34	32.30	32.34	100
22 May 19	32.64000 +0.16	32.64	32.34	32.34	80
21 May 19	32.48000 -0.16	32.64	32.48	32.64	1
20 May 19	32.64000 -1.21	32.64	32.40	32.40	501
17 May 19	33.85000 -0.11	34.24	33.85	34.24	40
16 May 19	33.96000 +0.06	33.96	33.53	33.53	600
15 May 19	33.90000 +0.25	33.99	33.55	33.55	643
10 May 19	33.65000 +0.39	33.92	33.65	33.92	80
09 May 19	33.26000 -0.65	33.26	33.25	33.25	75
07 May 19	33.91000 -0.21	34.10	33.91	34.10	543
06 May 19	34.12000 -1.59	34.73	34.12	34.73	100
02 May 19	35.71000 -0.42	35.90	35.71	35.90	1,050
30 Apr 19	36.13000 -0.14	36.77	35.73	35.73	1,424
26 Apr 19	36.27000 -0.16	36.27	35.72	35.72	336
23 Apr 19	36.43000 -0.64	36.43	36.28	36.37	1,511
17 Apr 19	37.07000 +0.46	37.07	36.87	36.91	953
16 Apr 19	36.61000 -0.13	36.61	36.00	36.50	350
15 Apr 19	36.74000 +0.57	36.74	36.12	36.12	149
12 Apr 19	36.17000 +1.16	36.63	35.03	35.03	1,313
11 Apr 19	35.01000 +0.92	35.01	34.54	34.54	259
08 Apr 19	34.09000 -0.30	34.35	34.09	34.27	270
05 Apr 19	34.39000 +0.45	34.39	34.03	34.03	162
04 Apr 19	33.94000 -0.32	33.94	33.74	33.74	30
03 Apr 19	34.26000 +0.72	34.26	34.00	34.00	503
02 Apr 19	33.54000 +0.14	33.54	33.42	33.42	100
01 Apr 19	33.40000 +0.64	33.40	33.20	33.20	200
29 Mar 19	32.76000 +0.06	32.76	32.50	32.60	170
27 Mar 19	32.70000 +0.46	32.73	32.70	32.73	150
26 Mar 19	32.24000 +0.04	32.62	32.22	32.58	490
25 Mar 19	32.20000 -0.85	32.20	32.20	32.20	100
19 Mar 19	33.05000 -0.41	33.40	33.05	33.36	1,648
18 Mar 19	33.46000 +0.34	33.46	33.20	33.20	6,820
15 Mar 19	33.12000 +1.07	33.12	32.92	32.92	300
13 Mar 19	32.05000 +1.22	32.05	31.47	31.47	2,037
12 Mar 19	30.83000 -0.34	31.00	30.83	31.00	160
11 Mar 19	31.17000 +0.21	31.17	30.97	30.97	200
08 Mar 19	30.96000 -0.71	31.50	30.96	31.50	1,836
07 Mar 19	31.67000 -0.84	31.90	31.48	31.90	290
06 Mar 19	32.51000 -0.89	32.61	32.51	32.61	100
05 Mar 19	33.40000 +0.05	33.40	33.05	33.40	179
04 Mar 19	33.35000 +0.07	33.38	33.24	33.33	1,315
01 Mar 19	33.28000 +0.02	33.28	33.17	33.17	250
28 Feb 19	33.26000 +1.27	33.26	31.55	31.57	3,230
27 Feb 19	31.99000 +0.89	31.99	31.60	31.60	281
26 Feb 19	31.10000 -0.27	31.10	31.00	31.00	211
25 Feb 19	31.37000 -0.13	31.60	31.37	31.60	25
22 Feb 19	31.50000 -1.14	31.70	31.50	31.61	379
21 Feb 19	32.64000 +0.17	32.64	32.64	32.64	15
20 Feb 19	32.47000 +0.49	32.73	32.29	32.29	1,577
19 Feb 19	31.98000 -0.02	31.98	31.95	31.95	250
15 Feb 19	32.00000 +1.47	32.00	31.83	31.83	525
14 Feb 19	30.53000 -1.29	31.65	30.53	31.65	1,025
13 Feb 19	31.82000 +0.10	32.00	31.62	31.62	926
12 Feb 19	31.72000 +0.73	31.92	31.72	31.76	373
08 Feb 19	30.99000 -0.28	31.15	30.90	31.15	393
07 Feb 19	31.27000 -0.58	31.57	31.27	31.57	700
05 Feb 19	31.85000 +0.85	31.85	31.50	31.50	206
04 Feb 19	31.00000 +0.00	31.00	30.89	30.89	20
01 Feb 19	31.00000 +0.67	31.00	30.90	30.90	707
31 Jan 19	30.33000 -0.28	30.65	30.33	30.65	90
30 Jan 19	30.61000 +0.51	30.61	30.05	30.05	1,000
29 Jan 19	30.10000 -1.16	30.50	30.10	30.50	243
28 Jan 19	31.26000 +1.26	31.28	31.26	31.28	1,839
25 Jan 19	30.00000 +0.93	30.00	29.35	29.35	1,261
24 Jan 19	29.07000 -0.13	29.10	29.07	29.10	150
23 Jan 19	29.20000 -0.29	29.49	29.20	29.48	300
22 Jan 19	29.49000 -0.52	29.49	29.48	29.48	100
21 Jan 19	30.01000 -0.61	30.50	30.01	30.50	1,999
18 Jan 19	30.62000 +0.85	30.62	30.30	30.36	2,344
17 Jan 19	29.77000 -0.62	30.44	29.77	30.31	317
16 Jan 19	30.39000 +0.68	30.39	29.98	29.98	1,160
15 Jan 19	29.71000 +0.21	29.71	29.30	29.30	89
14 Jan 19	29.50000 -0.70	29.50	29.50	29.50	170
11 Jan 19	30.20000 -0.97	30.36	30.04	30.36	518
09 Jan 19	31.17000 +0.26	31.25	31.17	31.25	282
08 Jan 19	30.91000 -0.30	30.91	30.64	30.64	389
07 Jan 19	31.21000 +0.15	31.21	30.74	30.74	50
04 Jan 19	31.06000 +2.27	31.06	30.01	30.01	775
02 Jan 19	28.79000 -0.19	29.35	28.38	29.35	829
28 Dec 18	28.98000 +0.90	28.98	28.88	28.88	30
27 Dec 18	28.08000 -0.16	28.78	28.08	28.67	2,163
21 Dec 18	28.24000 -0.73	28.24	27.37	27.72	1,820
20 Dec 18	28.97000 -1.37	29.72	28.44	29.72	2,031
19 Dec 18	30.34000 -1.55	30.98	29.69	30.98	3,901
17 Dec 18	31.89000 -0.43	32.00	31.89	32.00	15
14 Dec 18	32.32000 +0.58	32.32	32.26	32.26	1,387
13 Dec 18	31.74000 -0.69	32.70	31.74	32.70	400
12 Dec 18	32.43000 +0.76	32.49	31.81	31.81	496
11 Dec 18	31.67000 -0.54	32.36	31.67	32.36	5
10 Dec 18	32.21000 -0.78	33.02	32.18	32.92	2,785
07 Dec 18	32.99000 -1.01	33.20	32.90	33.13	2,020
05 Dec 18	34.00000 -1.13	34.32	34.00	34.32	700
03 Dec 18	35.13000 +0.67	35.64	35.13	35.64	200
28 Nov 18	34.46000 -0.09	34.70	34.24	34.24	878
26 Nov 18	34.55000 -0.26	34.72	34.55	34.72	1,124
22 Nov 18	34.81000 -0.27	34.89	34.81	34.89	5
21 Nov 18	35.08000 +0.15	35.24	35.08	35.20	1,207
20 Nov 18	34.93000 -1.19	35.15	34.90	35.15	4,505
15 Nov 18	36.12000 -0.14	36.33	35.58	36.33	541
12 Nov 18	36.26000 -0.42	36.51	36.26	36.51	143
09 Nov 18	36.68000 +0.39	36.68	36.50	36.50	500
08 Nov 18	36.29000 +0.15	36.95	36.29	36.86	480
07 Nov 18	36.14000 +0.59	36.31	36.05	36.05	1,159
06 Nov 18	35.55000 -0.01	35.75	35.43	35.75	570
02 Nov 18	35.56000 -0.96	35.90	34.80	35.90	4,131
01 Nov 18	36.52000 +0.35	36.89	36.52	36.59	1,330
31 Oct 18	36.17000 +1.13	36.70	35.98	36.70	755
29 Oct 18	35.04000 +0.10	35.10	35.04	35.10	117
25 Oct 18	34.94000 +0.26	35.00	34.94	34.95	554
24 Oct 18	34.68000 -0.43	35.18	34.68	35.18	2,085
23 Oct 18	35.11000 -1.38	36.40	35.11	36.40	613
22 Oct 18	36.49000 +0.24	36.77	36.49	36.75	910
19 Oct 18	36.25000 -0.43	36.40	36.25	36.40	1,360
18 Oct 18	36.68000 -0.06	37.03	36.68	37.03	244
17 Oct 18	36.74000 -0.31	36.88	36.74	36.88	241
16 Oct 18	37.05000 +0.70	37.05	36.45	36.45	188
15 Oct 18	36.35000 +0.51	36.35	36.25	36.25	241
12 Oct 18	35.84000 -0.06	36.26	35.84	35.92	2,306
11 Oct 18	35.90000 +0.09	35.90	35.23	35.23	3,892
10 Oct 18	35.81000 -0.39	35.82	35.81	35.82	500
08 Oct 18	36.20000 -0.08	36.20	35.88	35.88	190
05 Oct 18	36.28000 -0.37	36.28	35.98	36.07	523
04 Oct 18	36.65000 +1.06	36.66	36.49	36.49	221
01 Oct 18	35.59000 -0.20	35.59	35.52	35.52	100
28 Sep 18	35.79000 -0.99	35.79	35.38	35.45	858
26 Sep 18	36.78000 -0.41	37.14	36.78	37.14	50
25 Sep 18	37.19000 +0.66	37.19	37.18	37.18	260
24 Sep 18	36.53000 -0.24	36.77	36.53	36.77	282
21 Sep 18	36.77000 -1.43	37.70	36.77	37.70	1,576
20 Sep 18	38.20000 +0.60	38.20	37.70	37.70	1,429
19 Sep 18	37.60000 +0.38	37.60	37.60	37.60	264
18 Sep 18	37.22000 +0.22	37.22	37.18	37.18	400
17 Sep 18	37.00000 +0.35	37.00	36.94	36.94	150
14 Sep 18	36.65000 +1.12	36.65	36.50	36.50	160
11 Sep 18	35.53000 +0.41	35.53	35.35	35.45	195
07 Sep 18	35.12000 +0.34	35.12	34.67	34.92	134
04 Sep 18	34.78000 +0.26	34.86	34.61	34.84	1,107
31 Aug 18	34.52000 -0.35	34.93	34.52	34.54	150
30 Aug 18	34.87000 -0.48	35.36	34.87	35.36	130
29 Aug 18	35.35000 +0.45	35.35	35.35	35.35	700
27 Aug 18	34.90000 +0.14	34.90	34.83	34.83	50
24 Aug 18	34.76000 -0.10	34.78	34.76	34.78	124
23 Aug 18	34.86000 +0.01	34.86	34.84	34.84	420
22 Aug 18	34.85000 -0.10	35.07	34.85	35.07	420
21 Aug 18	34.95000 +0.67	35.10	34.57	34.57	1,137
20 Aug 18	34.28000 -0.30	34.82	34.28	34.80	912
17 Aug 18	34.58000 +0.16	34.70	34.56	34.67	3,220
16 Aug 18	34.42000 -0.84	34.69	34.42	34.69	425
14 Aug 18	35.26000 +0.26	35.50	35.16	35.50	1,119
10 Aug 18	35.00000 -1.64	36.14	35.00	36.00	1,426
09 Aug 18	36.64000 -0.60	36.93	36.55	36.92	1,419
08 Aug 18	37.24000 -0.15	37.36	37.24	37.36	286
07 Aug 18	37.39000 +0.38	37.47	37.25	37.25	382
06 Aug 18	37.01000 +0.41	37.04	36.75	36.75	384
03 Aug 18	36.60000 -0.08	37.22	36.53	37.22	1,400
02 Aug 18	36.68000 -0.53	36.70	36.58	36.58	10
01 Aug 18	37.21000 +0.06	37.21	37.11	37.11	205
31 Jul 18	37.15000 +0.69	37.15	36.55	37.09	3,653
30 Jul 18	36.46000 -0.04	36.46	36.23	36.23	7
27 Jul 18	36.50000 -0.01	36.50	36.27	36.27	116
26 Jul 18	36.51000 +0.12	36.54	36.42	36.54	268
25 Jul 18	36.39000 +0.45	36.39	36.22	36.22	100
24 Jul 18	35.94000 +0.94	36.05	35.17	35.17	1,125
23 Jul 18	35.00000 +0.13	35.00	34.80	34.90	900
20 Jul 18	34.87000 +0.38	34.87	34.00	34.01	1,904
19 Jul 18	34.49000 -0.17	34.49	34.43	34.43	494
18 Jul 18	34.66000 +0.34	34.66	34.44	34.44	1,000
17 Jul 18	34.32000 -0.75	34.58	34.32	34.57	1,318
16 Jul 18	35.07000 +0.26	35.34	34.73	34.73	3,984
13 Jul 18	34.80500 +0.38	34.87	34.54	34.54	596
12 Jul 18	34.43000 +0.08	34.58	34.43	34.56	1,305
11 Jul 18	34.35000 -0.90	34.91	34.35	34.85	1,570
10 Jul 18	35.24500 +0.38	35.38	35.24	35.30	1,434
06 Jul 18	34.86500 +0.27	35.04	34.84	34.99	613
03 Jul 18	34.59500 -0.90	35.58	34.60	35.58	480
02 Jul 18	35.49000 -0.26	35.70	35.36	35.70	248
29 Jun 18	35.75500 +0.17	36.04	35.76	35.90	2,504
28 Jun 18	35.59000 +0.50	35.59	35.39	35.43	2,069
27 Jun 18	35.09000 +0.10	35.25	34.28	34.37	771
25 Jun 18	34.99000 -0.17	35.05	34.77	34.77	976
22 Jun 18	35.16000 -0.10	35.66	35.16	35.60	224
20 Jun 18	35.26000 +0.04	35.72	35.26	35.72	70
19 Jun 18	35.22000 -0.25	35.36	35.22	35.36	70
18 Jun 18	35.47500 -0.71	35.76	35.47	35.70	370
15 Jun 18	36.18000 -0.09	36.18	35.97	35.97	806
14 Jun 18	36.27000 -0.04	36.37	36.27	36.37	580
13 Jun 18	36.31000 -0.64	36.92	35.82	36.92	2,195
12 Jun 18	36.95000 -0.03	37.18	36.91	37.18	581
11 Jun 18	36.98000 +0.88	36.98	36.70	36.70	276
08 Jun 18	36.10000 -0.30	36.10	35.78	36.10	1,381
07 Jun 18	36.40000 +0.75	36.40	36.20	36.20	808
06 Jun 18	35.65000 +0.86	35.65	34.83	35.35	544
05 Jun 18	34.79000 -0.69	34.98	34.79	34.98	721
04 Jun 18	35.48000 -0.22	36.40	35.48	36.40	370
31 May 18	35.70000 +0.30	36.04	35.27	36.00	3,585
30 May 18	35.40000 +0.43	35.71	34.72	35.45	2,044
29 May 18	34.97000 -2.12	35.47	34.97	35.47	877
28 May 18	37.09000 +0.31	37.68	37.09	37.09	743
25 May 18	36.78000 -0.48	36.78	35.48	36.22	490
24 May 18	37.26000 -0.61	37.80	37.26	37.80	150
23 May 18	37.87000 -0.04	38.19	37.28	37.86	1,386
22 May 18	37.91000 -0.09	37.91	37.74	37.74	500
18 May 18	38.00000 -0.01	38.00	37.93	37.93	350
17 May 18	38.01000 +0.05	38.48	38.00	38.01	630
16 May 18	37.96000 -0.59	38.68	37.96	38.68	186
15 May 18	38.55000 -0.22	38.75	38.55	38.74	354
14 May 18	38.77000 +0.09	38.97	38.76	38.97	877
11 May 18	38.68000 +0.38	39.02	38.58	38.58	1,659
10 May 18	38.30000 +0.21	38.80	38.30	38.80	22
09 May 18	38.09000 +0.07	38.49	38.07	38.42	775
08 May 18	38.02000 -0.80	38.50	37.50	38.50	1,120
07 May 18	38.82000 +0.66	38.94	38.40	38.40	2,969
04 May 18	38.16000 -1.89	38.44	37.70	38.22	4,124
03 May 18	40.05000 -0.02	40.19	40.02	40.11	479
02 May 18	40.07000 -0.54	40.53	40.00	40.53	798
30 Apr 18	40.61000 -0.40	40.61	40.60	40.60	65
27 Apr 18	41.01000 +0.46	41.01	40.89	40.89	61
26 Apr 18	40.55000 -0.45	40.70	40.55	40.70	500
24 Apr 18	41.00000 +0.46	41.16	40.83	40.83	610
20 Apr 18	40.54000 -0.21	40.58	40.16	40.58	230
19 Apr 18	40.75000 +0.48	40.75	40.60	40.60	60
18 Apr 18	40.27000 +0.08	40.27	40.14	40.14	60
17 Apr 18	40.19000 -0.38	40.78	40.19	40.78	1,050
16 Apr 18	40.57000 +0.57	40.57	40.17	40.17	775
13 Apr 18	40.00000 -0.66	40.24	40.00	40.24	70
12 Apr 18	40.66000 +1.05	40.83	39.75	39.75	2,922
11 Apr 18	39.61000 -0.53	40.31	39.59	40.12	2,896
10 Apr 18	40.14000 +0.11	40.55	40.02	40.46	5,561
09 Apr 18	40.03000 -1.21	40.62	39.65	40.62	4,697
05 Apr 18	41.24000 +0.89	41.36	41.00	41.05	3,792
04 Apr 18	40.35000 +0.07	40.35	39.94	39.98	710
03 Apr 18	40.28000 -0.52	41.53	40.20	41.01	2,544
29 Mar 18	40.80000 -0.44	41.35	40.80	41.02	1,315
28 Mar 18	41.24000 +0.11	41.24	40.19	40.41	1,573
27 Mar 18	41.13000 +0.26	41.53	41.12	41.38	1,289
26 Mar 18	40.87000 +0.26	40.90	40.41	40.71	684
23 Mar 18	40.61000 -0.34	40.61	39.87	40.48	2,033
22 Mar 18	40.95000 -1.39	42.11	40.87	42.11	647
20 Mar 18	42.34000 +0.69	42.34	42.20	42.24	1,064
19 Mar 18	41.65000 +0.01	41.87	41.41	41.41	392
16 Mar 18	41.64000 +0.01	41.92	41.64	41.70	99
15 Mar 18	41.63000 -0.17	41.67	41.44	41.55	1,119
13 Mar 18	41.80000 -0.58	42.39	41.69	42.39	476
12 Mar 18	42.38000 +0.10	42.38	42.23	42.23	100
09 Mar 18	42.28000 -0.62	42.38	41.68	42.14	1,115
08 Mar 18	42.90000 +1.07	42.90	42.27	42.27	577
07 Mar 18	41.83000 -0.08	41.89	41.70	41.89	121
06 Mar 18	41.91000 -0.20	42.99	41.91	42.55	1,074
05 Mar 18	42.11000 +0.68	42.11	42.01	42.01	120
02 Mar 18	41.43000 -0.10	41.43	40.90	40.90	179
01 Mar 18	41.53000 -0.39	41.57	41.00	41.51	489
28 Feb 18	41.92000 +2.60	42.02	39.95	39.95	2,594
27 Feb 18	39.32000 +0.81	39.37	38.65	38.88	202
26 Feb 18	38.51000 -0.16	38.95	38.51	38.95	1,280
23 Feb 18	38.67000 +0.25	38.82	38.67	38.82	1,653
21 Feb 18	38.42000 -0.50	38.85	38.42	38.85	350
20 Feb 18	38.92000 +0.00	38.92	38.92	38.92	200
19 Feb 18	38.92000 -0.03	39.27	38.86	39.20	100
16 Feb 18	38.95000 -0.55	39.79	38.95	39.79	204
15 Feb 18	39.50000 -0.11	40.01	39.50	40.01	210
14 Feb 18	39.61000 -0.15	39.93	39.61	39.89	638
13 Feb 18	39.76000 -0.18	40.32	39.76	40.32	220
12 Feb 18	39.94000 +0.70	40.12	39.72	39.72	220
09 Feb 18	39.24000 -0.24	39.24	39.20	39.20	106
08 Feb 18	39.48000 -1.69	41.15	39.48	41.15	1,620
07 Feb 18	41.17000 +1.68	41.17	39.64	39.64	361
06 Feb 18	39.49000 -0.65	39.79	38.58	38.58	2,139
05 Feb 18	40.14000 -0.02	40.14	39.95	39.95	100
02 Feb 18	40.16000 -0.49	40.34	39.95	40.27	1,638
01 Feb 18	40.65000 +0.11	41.10	40.65	40.76	161
31 Jan 18	40.54000 -0.02	40.54	40.30	40.44	649
30 Jan 18	40.56000 -0.24	40.80	40.56	40.61	713
29 Jan 18	40.80000 -0.06	40.88	40.42	40.75	2,006
26 Jan 18	40.86000 +0.01	41.05	40.86	41.04	751
25 Jan 18	40.85000 +0.04	41.10	40.42	40.42	1,308
24 Jan 18	40.81000 +0.05	41.07	40.79	41.00	1,160
23 Jan 18	40.76000 +0.31	40.76	40.34	40.51	674
22 Jan 18	40.45000 +0.75	40.45	39.68	39.68	2,684
19 Jan 18	39.70000 +0.39	39.70	39.47	39.47	441
18 Jan 18	39.31000 +0.20	39.31	38.98	39.21	706
17 Jan 18	39.11000 -0.23	39.20	39.11	39.20	100
16 Jan 18	39.34000 +0.14	39.67	39.20	39.31	1,864
15 Jan 18	39.20000 +0.78	39.65	39.20	39.22	345
11 Jan 18	38.42000 +0.07	38.42	38.31	38.31	150
10 Jan 18	38.35000 +0.38	38.41	37.63	37.63	540
09 Jan 18	37.97000 -0.13	38.12	37.91	38.12	50
08 Jan 18	38.10000 +0.08	38.17	38.04	38.17	417
05 Jan 18	38.02000 -0.05	38.16	37.97	37.97	622
04 Jan 18	38.07000 +1.92	38.07	37.57	37.57	490
02 Jan 18	36.15000 -0.19	36.46	36.15	36.46	10
29 Dec 17	36.34500 +0.12	36.46	36.17	36.46	276
28 Dec 17	36.22500 +0.03	36.22	36.03	36.13	1,776
27 Dec 17	36.19000 -0.38	36.56	36.01	36.56	381
21 Dec 17	36.56500 -0.03	36.56	36.45	36.45	600
20 Dec 17	36.60000 +0.06	36.62	36.38	36.62	882
19 Dec 17	36.53500 +1.21	36.53	36.20	36.26	1,000
18 Dec 17	35.32500 +0.31	35.33	35.33	35.33	566
15 Dec 17	35.02000 -0.39	35.05	34.95	35.05	250
14 Dec 17	35.40750 -0.19	35.41	35.22	35.22	200
13 Dec 17	35.60100 -0.51	35.62	35.51	35.51	1,000
11 Dec 17	36.11500 +0.25	36.12	35.96	35.96	383
08 Dec 17	35.86500 +0.77	35.87	35.72	35.72	140
07 Dec 17	35.10000 +0.05	35.10	35.08	35.08	140
06 Dec 17	35.05000 -0.93	35.74	35.05	35.74	998
05 Dec 17	35.98000 -0.62	36.37	35.98	36.37	361
04 Dec 17	36.60000 +0.56	36.72	36.60	36.72	300
01 Dec 17	36.03500 -0.67	36.60	36.03	36.60	360
30 Nov 17	36.70000 +0.16	36.92	36.70	36.92	53
29 Nov 17	36.54500 +0.24	36.71	36.54	36.62	670
28 Nov 17	36.30000 +0.03	36.42	36.07	36.07	51
27 Nov 17	36.27000 -0.60	36.27	36.11	36.13	730
24 Nov 17	36.87500 +0.85	37.17	36.10	36.10	1,744
23 Nov 17	36.02000 -0.04	36.02	35.75	35.78	588
22 Nov 17	36.06000 -0.16	36.17	36.03	36.03	21
21 Nov 17	36.22000 +0.13	36.22	35.77	35.77	100
20 Nov 17	36.09500 -0.34	36.21	36.10	36.20	1,606
17 Nov 17	36.43500 -0.73	36.67	36.31	36.60	139
16 Nov 17	37.17000 -0.02	37.17	37.05	37.11	119
15 Nov 17	37.19000 +0.32	37.19	36.45	36.71	1,816
14 Nov 17	36.86500 -0.36	37.54	36.87	37.11	2,672
13 Nov 17	37.23000 +0.56	37.23	36.72	36.88	575
10 Nov 17	36.67000 +0.32	36.76	36.10	36.44	3,209
09 Nov 17	36.35000 -0.01	36.46	36.30	36.44	1,192
08 Nov 17	36.36000 +0.39	36.46	36.31	36.46	230
07 Nov 17	35.97500 +0.07	36.19	35.97	36.19	1,000
06 Nov 17	35.90500 +0.03	36.15	35.89	36.04	127
03 Nov 17	35.87500 -1.20	36.13	35.25	36.01	4,358
02 Nov 17	37.07500 -0.31	37.50	36.92	37.50	750
01 Nov 17	37.38000 +0.19	37.79	37.00	37.01	5,032
30 Oct 17	37.18500 -0.47	37.78	37.01	37.78	3,693
27 Oct 17	37.66000 -0.61	38.34	37.21	38.10	13,539
26 Oct 17	38.27000 +0.15	38.44	37.99	38.20	2,944
25 Oct 17	38.11500 +0.73	38.59	37.81	37.81	4,186
24 Oct 17	37.39000 -0.53	37.63	37.35	37.57	831
23 Oct 17	37.91500 +0.04	37.92	37.62	37.75	595
20 Oct 17	37.87500 +0.17	37.98	37.74	37.76	471
19 Oct 17	37.70000 -0.29	37.74	37.50	37.74	960
18 Oct 17	37.99000 +0.47	37.99	37.19	37.33	2,102
17 Oct 17	37.52000 +0.67	37.52	36.72	36.79	853
16 Oct 17	36.85000 -0.11	36.88	36.62	36.88	1,339
13 Oct 17	36.95500 -0.28	37.01	36.84	36.84	2,096
12 Oct 17	37.23500 -0.14	37.49	36.98	37.35	1,928
11 Oct 17	37.37500 +0.33	37.39	37.04	37.31	574
10 Oct 17	37.04500 -0.35	37.54	37.04	37.54	106
09 Oct 17	37.39500 -0.20	37.59	37.32	37.40	1,501
06 Oct 17	37.60000 +0.10	37.99	37.60	37.74	956
05 Oct 17	37.50000 +0.63	37.50	36.80	36.80	489
04 Oct 17	36.87500 -0.67	37.10	36.85	37.10	893
02 Oct 17	37.54500 +0.99	37.62	36.47	36.47	13,682
29 Sep 17	36.55000 +0.30	36.67	36.24	36.24	2,808
28 Sep 17	36.25000 +0.18	36.25	36.09	36.12	770
27 Sep 17	36.07000 +0.06	36.07	35.60	35.90	1,131
26 Sep 17	36.01000 +0.00	36.39	36.01	36.39	500
25 Sep 17	36.00500 -0.56	36.01	35.94	35.94	507
22 Sep 17	36.57000 -0.40	37.09	36.45	37.09	351
21 Sep 17	36.97000 +0.62	36.97	36.65	36.66	374
20 Sep 17	36.35500 +0.20	36.35	36.27	36.28	379
19 Sep 17	36.15500 -0.19	36.15	36.15	36.15	80
15 Sep 17	36.35000 -0.25	36.42	36.35	36.42	150
14 Sep 17	36.60000 +0.07	36.60	36.28	36.29	1,000
13 Sep 17	36.52500 +0.23	36.53	36.13	36.13	471
12 Sep 17	36.30000 +0.84	36.40	35.88	35.88	859
11 Sep 17	35.45500 +0.59	35.46	34.92	34.92	230
08 Sep 17	34.86500 +0.12	34.87	34.57	34.84	401
07 Sep 17	34.75000 -0.44	35.15	34.75	35.01	844
06 Sep 17	35.19500 -0.22	35.28	35.03	35.28	40,275
05 Sep 17	35.42000 -0.50	35.85	35.42	35.85	590
04 Sep 17	35.92000 -0.20	35.92	35.53	35.53	36
01 Sep 17	36.11500 +0.36	36.12	35.90	35.90	744
31 Aug 17	35.75500 -0.26	36.31	35.51	36.06	967
30 Aug 17	36.02000 +0.42	36.02	35.79	35.79	1,117
29 Aug 17	35.59500 -0.81	35.60	35.13	35.33	1,163
28 Aug 17	36.41000 +0.18	36.65	36.19	36.24	1,003
25 Aug 17	36.23000 +0.53	36.23	35.88	35.88	284
24 Aug 17	35.70000 +0.53	35.85	35.70	35.85	140
23 Aug 17	35.17500 -0.21	35.21	35.16	35.20	387
21 Aug 17	35.38500 -0.67	35.72	35.30	35.63	1,190
18 Aug 17	36.05500 -0.76	36.47	35.81	36.00	1,925
16 Aug 17	36.81000 +0.60	36.81	36.47	36.47	382
14 Aug 17	36.20500 +0.56	36.21	35.99	36.12	2,378
11 Aug 17	35.65000 -0.06	35.65	35.22	35.35	19,219
10 Aug 17	35.70500 -0.46	36.01	35.60	35.94	726
09 Aug 17	36.16500 -1.09	36.17	35.86	35.93	255
08 Aug 17	37.25500 -0.05	37.54	37.26	37.51	16
07 Aug 17	37.30500 +0.54	37.46	37.18	37.46	436
04 Aug 17	36.76500 +1.26	36.76	35.85	35.85	7,535
02 Aug 17	35.50000 +0.03	35.50	35.35	35.50	213
01 Aug 17	35.46500 -0.03	36.00	35.47	35.55	2,100
28 Jul 17	35.50000 -0.24	35.50	35.35	35.35	110
27 Jul 17	35.74500 +0.40	35.74	35.52	35.54	4,916
26 Jul 17	35.34500 +0.22	35.50	35.35	35.50	80
25 Jul 17	35.13000 +0.48	35.56	35.13	35.15	424
24 Jul 17	34.65500 +0.34	34.65	34.13	34.13	237
21 Jul 17	34.31000 -0.36	34.31	33.92	33.95	558
20 Jul 17	34.67500 +0.01	34.80	34.60	34.80	1,024
19 Jul 17	34.66000 -0.34	35.01	34.66	34.99	575
17 Jul 17	35.00000 +0.09	35.00	34.94	34.94	60
14 Jul 17	34.91000 +0.26	34.91	34.91	34.91	7
12 Jul 17	34.65500 -0.46	35.25	34.65	35.25	526
11 Jul 17	35.11500 +0.03	35.13	35.02	35.06	628
10 Jul 17	35.08000 -0.28	35.08	34.78	35.07	1,892
06 Jul 17	35.36500 +0.66	35.60	35.15	35.15	1,957
05 Jul 17	34.70500 +0.21	34.78	34.71	34.71	130
04 Jul 17	34.50000 +0.89	34.50	34.00	34.00	291
03 Jul 17	33.61000 +0.08	33.82	33.61	33.76	176
30 Jun 17	33.52500 -0.06	33.64	33.25	33.25	441
29 Jun 17	33.58500 +1.05	33.58	33.55	33.55	350
28 Jun 17	32.53500 +0.80	32.53	32.53	32.53	500
26 Jun 17	31.73500 +0.61	31.74	31.53	31.53	201
23 Jun 17	31.13000 -0.78	31.50	31.13	31.50	654
22 Jun 17	31.91000 -0.22	31.94	31.91	31.94	476
21 Jun 17	32.12500 -0.24	32.24	31.98	32.24	170
20 Jun 17	32.36000 +0.03	32.71	32.36	32.71	18
19 Jun 17	32.33500 +0.08	32.71	32.33	32.71	2,176
16 Jun 17	32.25500 -0.43	32.32	32.26	32.32	127
15 Jun 17	32.69000 +0.35	32.69	32.26	32.45	1,923
14 Jun 17	32.33500 -0.43	32.65	32.33	32.50	1,244
13 Jun 17	32.76500 -0.33	32.76	32.50	32.56	313
12 Jun 17	33.09000 -0.24	33.48	33.09	33.48	254
09 Jun 17	33.33500 +0.69	33.33	33.17	33.19	548
08 Jun 17	32.64500 +0.22	32.65	32.42	32.43	141
06 Jun 17	32.43000 -0.42	32.58	32.38	32.40	242
02 Jun 17	32.85000 +0.20	33.15	32.65	32.77	2,153
01 Jun 17	32.65000 +0.19	32.65	32.41	32.49	2,273
31 May 17	32.46000 -0.08	32.74	32.21	32.30	1,182
30 May 17	32.54000 -1.44	32.90	32.54	32.90	1,212
26 May 17	33.98500 -0.01	34.01	33.81	33.81	1,702
25 May 17	33.99500 +0.49	33.99	33.79	33.79	562
23 May 17	33.50000 -0.54	33.50	33.03	33.03	40
22 May 17	34.04500 +1.16	34.51	34.04	34.51	2,145
18 May 17	32.88000 -0.21	32.88	32.88	32.88	100
17 May 17	33.09000 -0.66	34.14	33.09	34.00	993
16 May 17	33.75000 +0.75	33.84	33.36	33.36	1,201
12 May 17	33.00000 +0.35	33.00	33.00	33.00	744
11 May 17	32.65500 +0.13	32.70	32.56	32.70	161
10 May 17	32.53000 -0.14	32.69	32.35	32.35	798
09 May 17	32.66500 +0.14	32.67	32.29	32.29	300
08 May 17	32.52500 +0.44	32.59	32.53	32.59	550
05 May 17	32.08500 -0.39	32.08	31.30	31.69	1,190
04 May 17	32.47500 +0.23	32.47	31.96	31.96	100
03 May 17	32.24500 -0.37	32.24	32.24	32.24	70
02 May 17	32.61000 -0.24	32.72	32.61	32.72	200
28 Apr 17	32.84500 +0.20	32.92	32.46	32.46	559
27 Apr 17	32.64500 +0.33	32.72	32.49	32.72	453
26 Apr 17	32.31000 +0.05	32.34	31.92	31.92	695
25 Apr 17	32.26500 +0.22	32.32	32.13	32.22	2,953
24 Apr 17	32.04500 +1.41	32.36	31.35	31.35	4,972
21 Apr 17	30.63000 +0.23	30.73	30.56	30.62	778
20 Apr 17	30.39500 +0.68	30.40	30.06	30.08	340
19 Apr 17	29.71500 +0.15	29.87	29.53	29.53	789
18 Apr 17	29.56500 -0.30	29.90	29.32	29.90	1,151
13 Apr 17	29.86500 -0.18	29.89	29.67	29.86	2,062
12 Apr 17	30.05000 -0.43	30.83	30.00	30.83	1,084
11 Apr 17	30.48000 -0.58	30.75	30.48	30.75	430
10 Apr 17	31.06000 +0.18	31.06	31.06	31.06	100
07 Apr 17	30.87500 +0.11	30.90	30.88	30.90	144
06 Apr 17	30.76000 +0.48	30.76	30.08	30.08	1,117
05 Apr 17	30.28500 +0.09	30.70	30.28	30.48	1,247
04 Apr 17	30.19000 -0.38	30.40	29.95	30.37	1,182
03 Apr 17	30.57000 -0.18	30.57	30.57	30.57	150
31 Mar 17	30.74500 +0.21	30.75	30.39	30.43	820
30 Mar 17	30.53300 -0.01	30.53	30.47	30.47	35
29 Mar 17	30.54500 +0.14	30.55	30.42	30.53	547
28 Mar 17	30.40500 +0.09	30.50	30.25	30.50	437
27 Mar 17	30.31500 +0.11	30.32	30.10	30.20	454
24 Mar 17	30.21000 +0.38	30.23	30.21	30.23	5,628
23 Mar 17	29.83000 +0.16	29.83	29.77	29.77	361
22 Mar 17	29.66500 -0.26	29.67	29.40	29.61	296
21 Mar 17	29.93000 -0.25	30.28	29.86	30.28	2,576
17 Mar 17	30.18500 -0.46	30.35	30.00	30.34	784
16 Mar 17	30.64500 +0.44	30.85	30.32	30.35	1,667
15 Mar 17	30.20000 -0.20	30.51	30.20	30.30	333
14 Mar 17	30.40000 -0.40	30.45	30.40	30.45	203
13 Mar 17	30.80000 +0.15	31.00	30.59	30.59	1,434
10 Mar 17	30.65000 +0.86	30.76	30.00	30.00	3,134
09 Mar 17	29.79000 +0.62	29.95	29.34	29.34	1,035
08 Mar 17	29.17000 +0.28	29.36	29.17	29.18	310
07 Mar 17	28.89000 -0.17	28.89	28.82	28.82	238
06 Mar 17	29.05500 +0.13	29.06	28.71	28.76	1,515
03 Mar 17	28.93000 +0.42	29.04	28.55	28.56	1,822
02 Mar 17	28.51500 +0.03	28.79	28.51	28.62	1,726
01 Mar 17	28.48000 +0.89	28.60	27.99	27.99	1,235
28 Feb 17	27.59000 -0.35	27.99	27.52	27.75	2,896
27 Feb 17	27.94500 +0.05	28.13	27.81	27.81	656
24 Feb 17	27.90000 -0.93	28.60	27.90	28.60	2,789
23 Feb 17	28.83500 -0.14	28.87	28.76	28.87	327
22 Feb 17	28.97000 -0.45	29.18	28.97	29.18	684
21 Feb 17	29.42500 -0.09	29.47	29.29	29.31	2,381
20 Feb 17	29.51000 +0.30	29.51	29.50	29.50	233
17 Feb 17	29.21500 -0.52	29.57	29.17	29.57	1,639
16 Feb 17	29.73500 -0.32	29.76	29.70	29.76	1,844
15 Feb 17	30.05500 +0.33	30.23	29.90	30.23	2,210
14 Feb 17	29.73000 -0.25	29.73	29.73	29.73	300
13 Feb 17	29.97500 +0.77	30.01	29.90	29.90	1,614
10 Feb 17	29.20000 -0.17	29.20	29.20	29.20	156
09 Feb 17	29.37500 +0.80	29.38	29.30	29.30	112
08 Feb 17	28.57500 -0.17	29.41	28.58	29.10	1,182
07 Feb 17	28.75000 +0.27	28.75	28.75	28.75	36
06 Feb 17	28.47800 -0.48	28.87	28.48	28.87	700
03 Feb 17	28.95500 +0.07	29.18	28.95	29.18	67
02 Feb 17	28.89000 +0.19	28.89	28.89	28.89	500
01 Feb 17	28.69500 +0.35	28.69	28.52	28.52	76
31 Jan 17	28.34500 -0.35	28.92	28.34	28.92	649
30 Jan 17	28.69500 -0.45	28.90	28.65	28.90	362
27 Jan 17	29.15000 -0.20	29.15	28.85	28.85	799
26 Jan 17	29.35000 +0.43	29.35	29.08	29.08	332
25 Jan 17	28.92000 +0.74	28.92	28.54	28.54	2,887
24 Jan 17	28.18000 -0.26	28.18	27.90	27.92	2,396
23 Jan 17	28.44500 -0.15	28.45	28.44	28.45	315
20 Jan 17	28.59000 +0.21	28.59	28.49	28.52	495
19 Jan 17	28.38000 -0.17	28.39	28.36	28.39	101
18 Jan 17	28.55000 -0.02	28.55	28.33	28.39	1,678
17 Jan 17	28.57000 -0.14	28.57	28.52	28.52	139
16 Jan 17	28.70500 -0.34	28.70	28.59	28.59	817
13 Jan 17	29.05000 +0.43	29.05	28.93	28.93	142
12 Jan 17	28.61500 -0.03	28.63	28.45	28.45	325
11 Jan 17	28.64500 -0.05	28.78	28.60	28.78	991
10 Jan 17	28.69000 -0.83	28.92	28.69	28.92	104
09 Jan 17	29.52000 +0.42	29.60	29.45	29.45	336
06 Jan 17	29.10000 -0.21	29.60	29.10	29.59	249
05 Jan 17	29.31000 +0.00	29.41	29.31	29.31	535
04 Jan 17	29.31000 +0.39	29.31	29.16	29.16	1,827
03 Jan 17	28.92000 +0.75	29.00	28.92	29.00	220
02 Jan 17	28.16500 +0.24	28.17	27.78	27.80	788
30 Dec 16	27.92500 -0.12	28.01	27.88	28.00	1,898
29 Dec 16	28.04500 -0.30	28.26	27.88	28.26	1,770
28 Dec 16	28.34000 -0.31	28.50	28.34	28.50	3,755
27 Dec 16	28.65000 +0.24	28.68	28.64	28.65	2,026
23 Dec 16	28.40500 -0.44	28.95	28.41	28.95	584
22 Dec 16	28.85000 +0.01	28.85	28.84	28.84	2,011
21 Dec 16	28.84000 +0.14	28.84	28.52	28.70	5,147
20 Dec 16	28.70000 +0.36	28.75	28.60	28.65	20,800
19 Dec 16	28.34500 -0.40	28.50	28.27	28.42	8,653
16 Dec 16	28.74000 +0.24	28.84	28.69	28.84	970
15 Dec 16	28.50000 +0.24	28.50	28.00	28.00	7,349
14 Dec 16	28.26500 -0.24	28.31	28.26	28.31	430
13 Dec 16	28.50000 +0.57	28.51	28.01	28.01	697
12 Dec 16	27.93000 -0.11	27.93	27.82	27.82	70
09 Dec 16	28.04000 -0.18	28.40	28.04	28.40	372
08 Dec 16	28.22500 +0.55	28.39	27.57	27.87	2,312
07 Dec 16	27.67500 -0.20	28.05	27.67	27.95	1,027
06 Dec 16	27.87000 +1.28	27.87	26.80	26.80	1,120
05 Dec 16	26.59500 +0.18	26.80	26.10	26.14	2,036
02 Dec 16	26.41500 -0.24	26.42	26.26	26.27	439
01 Dec 16	26.66000 +0.86	26.66	26.23	26.25	1,209
30 Nov 16	25.80000 +0.05	25.80	25.80	25.80	300
29 Nov 16	25.75000 -0.15	25.75	25.75	25.75	200
28 Nov 16	25.90000 -0.52	26.31	25.90	26.24	656
25 Nov 16	26.42000 -0.18	26.42	26.33	26.33	474
23 Nov 16	26.60000 -0.12	26.60	26.60	26.60	140
22 Nov 16	26.72000 -0.01	26.75	26.72	26.73	446
21 Nov 16	26.72500 +0.44	26.83	26.57	26.57	362
18 Nov 16	26.28000 -0.40	27.06	26.28	27.01	3,138
17 Nov 16	26.68500 -0.83	26.92	26.68	26.92	1,539
16 Nov 16	27.51000 -0.13	27.51	27.51	27.51	94
15 Nov 16	27.64000 +0.06	27.76	27.64	27.76	365
14 Nov 16	27.58500 +0.10	27.58	27.58	27.58	206
11 Nov 16	27.48000 -0.47	27.59	27.35	27.35	429
10 Nov 16	27.95000 +0.85	28.05	27.68	28.05	5,739
09 Nov 16	27.10000 +0.78	27.10	25.78	25.78	5,988
08 Nov 16	26.32000 +0.03	26.34	26.32	26.34	151
07 Nov 16	26.29000 +0.24	26.50	26.29	26.50	1,650
04 Nov 16	26.05000 -1.98	26.81	25.99	26.81	2,352
03 Nov 16	28.02500 +0.03	28.02	27.61	27.61	130
02 Nov 16	27.99000 -0.81	28.00	27.70	27.97	541
01 Nov 16	28.80000 -0.10	28.80	28.42	28.43	440
31 Oct 16	28.89500 -0.35	28.90	28.90	28.90	272
28 Oct 16	29.25000 +0.30	29.25	29.25	29.25	43
27 Oct 16	28.95500 -0.04	29.00	28.95	29.00	265
26 Oct 16	28.99500 +0.41	29.00	28.59	28.59	654
25 Oct 16	28.59000 +0.03	28.60	28.59	28.60	534
24 Oct 16	28.55500 +0.12	28.56	28.33	28.33	1,196
21 Oct 16	28.43500 +0.44	28.43	28.43	28.43	162
20 Oct 16	27.99000 +0.17	27.99	27.99	27.99	64
19 Oct 16	27.82000 +0.00	27.82	27.82	27.82	150
18 Oct 16	27.81500 +0.63	27.82	27.82	27.82	60
17 Oct 16	27.18500 +0.03	27.18	27.18	27.18	300
14 Oct 16	27.15000 +0.05	27.15	27.15	27.15	100
12 Oct 16	27.10000 +0.30	27.10	26.96	26.96	300
11 Oct 16	26.80500 +0.00	26.97	26.81	26.97	3,932
10 Oct 16	26.80700 +0.32	26.81	26.64	26.64	150
07 Oct 16	26.49000 -0.59	27.00	26.49	27.00	2,083
06 Oct 16	27.07500 +0.16	27.08	27.08	27.08	165
05 Oct 16	26.92000 +0.39	26.92	26.92	26.92	220
04 Oct 16	26.53500 +0.33	26.53	26.51	26.51	794
30 Sep 16	26.20500 -0.05	26.21	25.78	26.01	2,891
28 Sep 16	26.25500 +0.20	26.25	26.25	26.25	100
27 Sep 16	26.05000 +0.05	26.05	25.75	25.98	497
26 Sep 16	26.00000 -0.32	26.00	26.00	26.00	50
23 Sep 16	26.32000 -0.22	26.32	26.26	26.26	500
22 Sep 16	26.53500 +0.41	26.60	26.25	26.25	842
21 Sep 16	26.12000 +0.64	26.21	25.91	25.91	388
16 Sep 16	25.48000 -0.45	25.48	25.14	25.35	2,521
15 Sep 16	25.93000 -0.41	25.93	25.93	25.93	37
13 Sep 16	26.34000 +0.44	26.34	26.34	26.34	550
12 Sep 16	25.90000 -0.94	25.90	25.90	25.90	32
09 Sep 16	26.84000 +0.38	26.84	26.78	26.78	18
08 Sep 16	26.46500 +0.22	26.47	26.47	26.47	175
06 Sep 16	26.25000 -0.26	26.63	26.25	26.50	2,059
05 Sep 16	26.51000 -0.06	26.51	26.51	26.51	170
02 Sep 16	26.57000 +0.73	26.57	26.21	26.21	820
01 Sep 16	25.84500 -0.19	26.10	25.75	25.75	339
31 Aug 16	26.03000 +0.38	26.10	25.98	25.98	1,585
30 Aug 16	25.65500 +0.31	25.66	25.66	25.66	84
29 Aug 16	25.34500 -0.18	25.62	25.23	25.23	2,657
26 Aug 16	25.52500 -0.16	25.57	25.38	25.55	1,138
25 Aug 16	25.68000 +0.03	25.68	25.67	25.67	220
24 Aug 16	25.64500 +0.68	25.80	25.07	25.07	3,004
23 Aug 16	24.97000 +0.79	25.05	24.97	25.05	2,100
19 Aug 16	24.18000 -0.08	24.18	24.18	24.18	30
18 Aug 16	24.26000 -0.07	24.26	24.26	24.26	75
17 Aug 16	24.33500 -0.10	24.37	24.33	24.37	450
16 Aug 16	24.43500 -0.32	24.43	24.25	24.35	800
12 Aug 16	24.75000 +0.36	24.75	24.67	24.67	1,690
11 Aug 16	24.38500 -0.15	24.45	24.24	24.31	653
10 Aug 16	24.53000 +0.23	24.53	24.53	24.53	165
09 Aug 16	24.30000 +0.06	24.31	24.30	24.31	178
08 Aug 16	24.23500 +0.34	24.24	24.05	24.05	2,671
05 Aug 16	23.90000 +0.66	23.90	23.40	23.65	2,902
04 Aug 16	23.24000 +0.49	23.33	23.13	23.17	2,315
03 Aug 16	22.74500 -0.38	22.97	22.75	22.86	447
02 Aug 16	23.13000 +0.06	23.13	22.83	22.83	658
01 Aug 16	23.06500 -0.68	23.85	23.03	23.85	1,980
29 Jul 16	23.74500 +0.34	23.88	23.66	23.66	1,447
28 Jul 16	23.40500 -0.51	23.70	23.41	23.70	776
27 Jul 16	23.91500 +0.01	23.92	23.84	23.84	60
26 Jul 16	23.91000 +0.17	23.91	23.67	23.76	781
25 Jul 16	23.73500 -0.43	24.08	23.54	24.00	917
22 Jul 16	24.17000 +0.17	24.17	23.92	23.92	3,360
21 Jul 16	24.00000 +0.26	24.00	23.83	23.83	915
20 Jul 16	23.73500 +0.19	23.74	23.74	23.74	70
19 Jul 16	23.54500 +0.14	23.55	23.30	23.34	1,620
18 Jul 16	23.40500 +0.28	23.53	23.33	23.42	1,124
15 Jul 16	23.13000 +0.13	23.34	22.60	22.60	5,662
14 Jul 16	23.00000 +2.55	23.00	20.75	20.75	19,760
13 Jul 16	20.45000 -0.38	20.49	20.45	20.49	4,080
12 Jul 16	20.83500 +0.96	20.83	20.16	20.16	8,299
11 Jul 16	19.87000 +0.39	20.00	19.70	20.00	1,742
08 Jul 16	19.48000 +0.23	19.65	19.39	19.39	2,854
07 Jul 16	19.25500 +0.40	19.51	19.25	19.25	8,058
06 Jul 16	18.85500 -0.25	19.32	18.61	18.78	25,600
05 Jul 16	19.10500 -0.69	19.65	19.07	19.65	5,652
04 Jul 16	19.80000 -0.13	20.14	19.68	20.14	4,839
01 Jul 16	19.93000 +0.02	19.94	19.58	19.94	4,541
30 Jun 16	19.90500 -0.09	20.13	19.91	20.13	190
29 Jun 16	20.00000 +0.37	20.00	20.00	20.00	42
28 Jun 16	19.63000 +0.85	19.76	19.63	19.72	621
27 Jun 16	18.78000 -1.12	19.92	18.78	19.82	5,449
24 Jun 16	19.90000 -2.61	20.74	19.41	20.12	15,376
23 Jun 16	22.51000 +0.11	22.93	22.30	22.30	640
22 Jun 16	22.40000 +0.36	22.40	22.00	22.05	828
21 Jun 16	22.03500 +0.66	22.03	21.59	21.60	649
20 Jun 16	21.37000 -0.08	21.98	21.37	21.95	1,700
17 Jun 16	21.45000 +0.52	21.45	21.25	21.30	4,936
16 Jun 16	20.93500 -0.17	20.97	20.66	20.66	1,400
15 Jun 16	21.10000 +0.27	21.27	20.99	20.99	1,294
14 Jun 16	20.83000 -0.12	21.08	20.82	20.99	9,793
13 Jun 16	20.95000 -0.34	21.14	20.95	21.14	769
10 Jun 16	21.29000 -1.28	22.35	21.29	22.35	4,303
09 Jun 16	22.57000 -0.35	22.80	22.57	22.76	2,347
08 Jun 16	22.92000 +0.03	22.97	22.80	22.85	3,847
07 Jun 16	22.89200 +0.09	23.38	22.89	23.34	515
03 Jun 16	22.80000 -0.97	22.93	22.80	22.92	1,192
01 Jun 16	23.76500 -0.57	23.76	23.75	23.75	775
31 May 16	24.33600 +0.22	24.34	24.34	24.34	360
30 May 16	24.12000 -0.12	24.33	24.12	24.31	511
27 May 16	24.24000 -0.27	24.33	24.23	24.27	534
25 May 16	24.51000 +1.50	24.51	24.51	24.51	250
19 May 16	23.01000 +0.11	23.34	23.01	23.31	572
18 May 16	22.90000 +0.14	22.90	22.82	22.82	1,670
17 May 16	22.76500 -0.94	23.05	22.76	22.84	600
12 May 16	23.71000 +0.53	23.85	23.50	23.50	1,134
11 May 16	23.17500 -0.62	23.26	22.88	23.20	1,073
09 May 16	23.79500 -0.06	23.80	23.32	23.47	2,026
05 May 16	23.85000 +0.07	23.85	23.80	23.80	399
04 May 16	23.78000 -0.93	24.83	23.78	24.83	1,721
03 May 16	24.71500 -0.54	24.98	24.70	24.90	750
02 May 16	25.25500 +0.13	25.36	25.05	25.25	364
29 Apr 16	25.12500 -0.11	25.13	24.79	24.79	88
28 Apr 16	25.23500 -0.07	25.24	25.24	25.24	100
27 Apr 16	25.30500 +0.23	25.31	25.18	25.18	702
26 Apr 16	25.08000 +0.09	25.08	25.07	25.07	1,500
25 Apr 16	24.98500 -0.97	25.52	24.99	25.47	1,278
22 Apr 16	25.96000 +0.60	25.96	25.66	25.66	1,256
21 Apr 16	25.36000 +0.02	25.36	25.36	25.36	45
20 Apr 16	25.34000 -0.23	25.35	25.34	25.35	120
19 Apr 16	25.56500 +0.36	25.57	25.57	25.57	2
18 Apr 16	25.20000 -0.30	25.20	25.20	25.20	30
15 Apr 16	25.50000 +0.22	25.56	25.34	25.56	1,508
14 Apr 16	25.28000 +0.25	25.28	25.10	25.10	857
13 Apr 16	25.03500 +0.64	25.03	25.03	25.03	1,520
11 Apr 16	24.40000 -0.06	24.48	24.23	24.48	512
08 Apr 16	24.45500 +0.16	24.51	24.45	24.49	854
07 Apr 16	24.29000 -0.63	24.45	24.29	24.45	507
06 Apr 16	24.92000 +0.47	24.95	24.69	24.78	2,823
05 Apr 16	24.45000 -0.34	24.56	24.45	24.51	318
04 Apr 16	24.79000 +0.19	24.79	24.78	24.78	690
01 Apr 16	24.60500 -0.10	24.80	24.52	24.80	943
31 Mar 16	24.70000 +0.08	24.70	24.66	24.68	1,036
30 Mar 16	24.62500 +0.52	24.63	24.63	24.63	400
29 Mar 16	24.10000 +0.10	24.20	23.97	23.99	1,820
24 Mar 16	24.00500 -0.93	24.22	24.00	24.22	455
22 Mar 16	24.93000 +0.09	24.94	24.50	24.79	868
21 Mar 16	24.84000 -0.53	25.31	24.84	25.31	515
18 Mar 16	25.37500 +0.77	25.38	25.37	25.37	1,760
17 Mar 16	24.60000 -0.26	25.10	24.20	25.10	1,467
16 Mar 16	24.86000 -0.51	24.86	24.86	24.86	300
15 Mar 16	25.37500 -0.52	25.38	25.37	25.37	75
14 Mar 16	25.89500 +0.67	25.90	25.60	25.60	477
11 Mar 16	25.23000 +1.02	25.23	25.02	25.02	305
10 Mar 16	24.21000 +0.11	25.20	23.78	23.78	3,756
09 Mar 16	24.10000 +0.28	24.10	24.10	24.10	160
08 Mar 16	23.82000 +0.53	24.08	23.39	23.39	2,018
07 Mar 16	23.28500 -0.61	23.42	23.19	23.30	1,212
04 Mar 16	23.89500 -0.19	23.93	23.90	23.93	1,155
03 Mar 16	24.08500 +0.08	24.39	23.85	24.39	683
02 Mar 16	24.00000 +0.27	24.27	24.00	24.27	770
01 Mar 16	23.73000 -0.06	23.76	23.50	23.76	2,060
29 Feb 16	23.79000 -0.40	23.90	23.28	23.90	18,897
26 Feb 16	24.19000 -0.27	25.46	24.19	25.46	2,216
25 Feb 16	24.46000 +0.04	24.61	24.36	24.61	388
24 Feb 16	24.41500 -0.52	24.83	24.42	24.83	166
23 Feb 16	24.93500 -0.53	25.53	24.93	25.53	1,413
22 Feb 16	25.46900 +0.90	25.47	25.05	25.05	372
19 Feb 16	24.57000 -0.33	24.57	24.57	24.57	500
18 Feb 16	24.90000 -0.76	25.39	24.90	25.39	423
17 Feb 16	25.66000 +1.11	25.67	25.21	25.21	5,402
16 Feb 16	24.54500 -0.25	25.00	24.40	25.00	2,116
15 Feb 16	24.79000 +1.02	24.80	24.25	24.30	2,428
12 Feb 16	23.77000 +0.21	23.77	23.20	23.41	5,430
11 Feb 16	23.56000 -0.09	23.56	22.89	22.89	1,175
10 Feb 16	23.65000 +0.98	23.84	22.98	22.98	2,303
09 Feb 16	22.67000 -0.68	23.35	22.17	23.35	1,929
08 Feb 16	23.35500 -2.27	25.16	23.20	25.16	3,138
05 Feb 16	25.63000 +0.15	25.63	25.43	25.44	2,760
04 Feb 16	25.48000 +0.83	25.48	24.80	25.28	6,036
03 Feb 16	24.65000 -1.61	25.80	24.65	25.80	13,162
01 Feb 16	26.26500 -0.10	26.66	26.26	26.65	3,270
29 Jan 16	26.36500 +0.32	26.59	26.36	26.59	1,400
28 Jan 16	26.05000 -0.69	26.21	26.05	26.14	6,445
27 Jan 16	26.74000 -0.29	27.13	26.74	27.13	6,240
26 Jan 16	27.03000 +0.41	27.67	26.22	26.56	18,890
25 Jan 16	26.62500 +0.42	26.77	26.63	26.77	1,025
22 Jan 16	26.21000 +0.83	26.21	25.70	25.73	1,843
21 Jan 16	25.37500 +0.98	25.38	24.45	24.51	7,833
20 Jan 16	24.40000 -0.15	24.58	24.40	24.58	250
18 Jan 16	24.54500 -0.22	24.96	24.37	24.96	12,984
15 Jan 16	24.76000 -1.14	26.31	24.75	26.31	1,386
14 Jan 16	25.90000 -1.15	26.52	25.80	26.52	3,180
13 Jan 16	27.05000 +0.26	27.07	27.01	27.07	1,865
12 Jan 16	26.79000 -0.11	26.81	26.52	26.52	3,310
11 Jan 16	26.90000 +0.25	27.10	26.90	27.10	250
08 Jan 16	26.65000 -0.55	27.75	26.65	27.75	2,972
07 Jan 16	27.19500 -0.79	27.66	27.18	27.65	2,481
06 Jan 16	27.98500 -0.51	28.22	27.99	28.13	2,841
05 Jan 16	28.50000 +0.30	28.50	28.43	28.43	830
04 Jan 16	28.20000 -0.42	28.50	28.16	28.50	1,232
30 Dec 15	28.62000 -0.28	28.62	28.62	28.62	50
29 Dec 15	28.90000 +0.31	28.90	28.74	28.74	1,821
28 Dec 15	28.59500 -0.11	28.59	28.59	28.59	100
23 Dec 15	28.70000 +0.20	28.70	28.57	28.57	500
22 Dec 15	28.50000 +0.16	28.50	28.30	28.30	1,018
21 Dec 15	28.34500 +0.17	28.37	28.24	28.24	415
18 Dec 15	28.17500 +0.18	28.32	28.17	28.32	237
16 Dec 15	27.99500 +0.41	28.00	27.68	27.69	614
15 Dec 15	27.59000 +0.84	27.59	27.26	27.36	2,139
14 Dec 15	26.75000 -0.16	27.04	26.75	26.90	1,419
11 Dec 15	26.91000 -0.08	27.00	26.24	26.48	2,092
10 Dec 15	26.99000 -0.59	26.99	26.80	26.80	1,815
09 Dec 15	27.58000 -0.13	27.95	27.17	27.95	2,778
08 Dec 15	27.71000 -0.36	28.42	27.71	28.17	1,928
07 Dec 15	28.07000 -0.25	28.75	28.07	28.75	3,272
04 Dec 15	28.31500 +0.16	28.32	28.12	28.24	2,076
03 Dec 15	28.16000 -0.46	28.44	27.88	28.42	4,249
02 Dec 15	28.62000 -0.36	29.00	28.61	28.95	4,278
01 Dec 15	28.98000 +0.39	29.77	28.98	29.28	6,432
30 Nov 15	28.59500 +0.67	28.59	27.98	27.98	975
27 Nov 15	27.92500 -0.43	28.00	27.88	28.00	1,420
26 Nov 15	28.35000 +0.01	28.35	28.08	28.08	771
25 Nov 15	28.34000 -0.06	28.34	28.25	28.25	275
24 Nov 15	28.39500 -0.50	28.99	28.35	28.83	4,344
23 Nov 15	28.90000 +0.69	29.00	28.22	28.39	5,529
20 Nov 15	28.21000 -0.29	28.61	28.21	28.61	3,782
19 Nov 15	28.50000 +0.02	28.89	28.50	28.75	3,702
18 Nov 15	28.48000 -0.19	28.69	28.45	28.69	3,700
17 Nov 15	28.67000 +0.36	28.78	28.41	28.50	2,549
16 Nov 15	28.30500 +0.34	28.31	28.31	28.31	361
13 Nov 15	27.97000 -0.52	28.30	27.97	28.30	561
12 Nov 15	28.48500 -0.10	28.49	28.49	28.49	900
11 Nov 15	28.59000 +0.19	28.59	28.59	28.59	324
10 Nov 15	28.40000 +0.19	28.44	28.12	28.44	1,775
09 Nov 15	28.21000 -0.23	28.42	28.20	28.42	1,714
06 Nov 15	28.44000 +2.59	28.44	26.76	26.76	1,837
05 Nov 15	25.85000 +0.06	26.45	25.84	26.41	1,686
04 Nov 15	25.79500 -0.82	26.59	25.80	26.59	1,464
03 Nov 15	26.61500 -0.34	26.61	26.61	26.61	800
02 Nov 15	26.95500 +0.20	26.99	26.64	26.64	1,218
30 Oct 15	26.75000 +0.12	26.75	26.62	26.62	400
29 Oct 15	26.63000 +0.17	26.63	26.50	26.50	403
28 Oct 15	26.45500 -0.41	26.45	26.45	26.45	310
27 Oct 15	26.86800 +0.07	26.87	26.60	26.60	95
26 Oct 15	26.80000 -0.03	26.84	26.80	26.84	191
23 Oct 15	26.83500 -0.07	27.33	26.83	27.17	6,761
22 Oct 15	26.90000 +0.19	26.90	26.67	26.67	497
21 Oct 15	26.70500 +0.51	26.70	26.36	26.44	1,566
20 Oct 15	26.19000 -0.31	26.58	26.19	26.58	222
19 Oct 15	26.50500 +0.16	26.80	26.46	26.70	1,680
16 Oct 15	26.34500 +0.38	26.42	26.19	26.19	6,422
15 Oct 15	25.97000 +0.16	26.19	25.82	25.82	2,884
14 Oct 15	25.81000 +0.23	25.81	25.50	25.58	594
13 Oct 15	25.58500 -0.52	25.94	25.58	25.94	1,270
12 Oct 15	26.10000 +0.10	26.49	26.04	26.09	5,850
09 Oct 15	26.00500 -0.06	26.16	26.00	26.16	1,179
08 Oct 15	26.06000 -0.55	26.64	26.06	26.42	4,566
07 Oct 15	26.61000 +0.59	26.66	26.52	26.56	2,274
06 Oct 15	26.02000 +0.11	26.07	26.00	26.00	1,238
05 Oct 15	25.90500 +0.45	25.94	25.77	25.77	3,191
02 Oct 15	25.45500 -0.30	26.30	25.28	26.30	12,621
01 Oct 15	25.75000 -0.08	26.40	25.75	26.16	7,432
30 Sep 15	25.83500 +0.16	26.08	25.77	26.08	4,236
29 Sep 15	25.67000 +0.51	25.72	24.99	25.00	2,073
28 Sep 15	25.16000 -0.63	25.74	25.16	25.74	993
25 Sep 15	25.79000 +0.40	25.83	25.61	25.64	1,016
24 Sep 15	25.39000 -0.12	25.75	25.17	25.31	2,157
23 Sep 15	25.51000 +0.32	25.65	25.10	25.10	2,777
22 Sep 15	25.19500 -0.44	25.49	25.11	25.23	4,936
21 Sep 15	25.64000 +0.09	25.73	25.48	25.55	3,406
18 Sep 15	25.54500 -1.07	26.48	25.55	26.40	7,458
17 Sep 15	26.61500 +0.14	26.89	26.56	26.75	1,722
16 Sep 15	26.48000 +0.05	26.92	26.47	26.92	1,984
15 Sep 15	26.43000 +0.00	26.49	26.19	26.34	5,150
14 Sep 15	26.43500 -0.09	26.50	26.25	26.44	2,100
11 Sep 15	26.52500 -0.20	26.67	26.51	26.58	565
10 Sep 15	26.73000 -0.34	26.91	26.73	26.90	484
09 Sep 15	27.07000 +0.12	27.57	27.07	27.43	6,294
08 Sep 15	26.95000 +1.32	26.97	26.09	26.09	3,193
04 Sep 15	25.63000 -0.80	26.10	25.63	26.09	2,001
03 Sep 15	26.42500 +0.58	26.48	26.29	26.47	1,455
02 Sep 15	25.84000 -0.25	26.25	25.84	26.25	1,398
01 Sep 15	26.09500 -0.25	26.11	25.85	26.11	3,656
31 Aug 15	26.34500 +0.16	26.38	26.34	26.38	1,038
28 Aug 15	26.18000 -0.41	26.67	26.18	26.67	3,053
27 Aug 15	26.59500 +0.94	26.63	26.45	26.45	3,442
26 Aug 15	25.65500 -0.51	26.11	25.66	25.83	9,183
25 Aug 15	26.16500 +1.33	26.34	25.32	25.42	7,056
24 Aug 15	24.84000 -1.93	25.46	24.83	25.30	4,016
21 Aug 15	26.77000 -0.52	27.10	26.62	26.88	4,037
20 Aug 15	27.29000 -1.60	28.55	27.24	28.55	453
19 Aug 15	28.89500 +0.25	28.91	28.90	28.90	163
18 Aug 15	28.65000 +0.39	28.68	28.61	28.61	1,648
17 Aug 15	28.26500 -0.03	28.49	28.26	28.49	2,619
14 Aug 15	28.30000 -0.01	28.43	28.24	28.43	1,774
13 Aug 15	28.31000 +0.44	28.31	28.08	28.08	945
12 Aug 15	27.86500 -0.53	27.88	27.83	27.83	1,282
11 Aug 15	28.39500 -0.23	28.40	28.27	28.27	737
10 Aug 15	28.62000 +0.49	28.62	28.48	28.48	1,628
07 Aug 15	28.13000 +0.49	28.13	27.95	27.97	3,764
06 Aug 15	27.64000 +0.05	28.13	27.64	28.13	1,783
04 Aug 15	27.59000 +0.04	27.64	27.49	27.49	1,204
03 Aug 15	27.55000 +0.30	27.55	27.19	27.19	100
31 Jul 15	27.25500 -0.30	27.27	27.25	27.27	57
30 Jul 15	27.55000 +0.13	27.55	27.52	27.52	294
29 Jul 15	27.42500 -0.08	27.48	27.30	27.30	228
28 Jul 15	27.50500 +0.52	27.51	27.36	27.36	1,748
27 Jul 15	26.98500 -0.77	27.06	26.97	26.98	1,184
24 Jul 15	27.75500 -0.20	27.80	27.73	27.73	590
23 Jul 15	27.95000 +0.01	27.95	27.95	27.95	200
22 Jul 15	27.94500 +0.39	27.94	27.74	27.74	635
21 Jul 15	27.56000 +0.06	27.64	27.50	27.64	1,485
20 Jul 15	27.50000 +0.02	27.52	27.50	27.52	1,151
17 Jul 15	27.48000 +0.17	27.58	27.19	27.20	2,938
16 Jul 15	27.31000 +0.05	27.52	27.31	27.48	17,558
15 Jul 15	27.26500 +0.20	27.26	27.13	27.13	1,571
14 Jul 15	27.06500 -0.20	27.20	27.07	27.16	260
13 Jul 15	27.26500 +0.73	27.27	26.91	26.94	12,912
10 Jul 15	26.53000 +0.80	26.61	26.37	26.37	3,200
09 Jul 15	25.73000 +0.67	25.88	25.31	25.31	9,585
08 Jul 15	25.06000 +0.34	25.22	24.51	24.53	3,263
07 Jul 15	24.72000 -0.17	25.25	24.60	25.10	14,895
06 Jul 15	24.89000 -1.02	25.60	24.83	25.60	9,915
03 Jul 15	25.91000 -0.25	25.91	25.80	25.83	4,079
02 Jul 15	26.15500 -0.22	26.38	26.06	26.38	8,492
01 Jul 15	26.37000 +0.59	26.38	25.35	25.35	12,801
30 Jun 15	25.78500 +0.34	25.84	25.16	25.41	19,399
29 Jun 15	25.44500 -1.23	25.45	25.15	25.15	6,532
26 Jun 15	26.67000 +0.25	26.71	26.16	26.25	16,178
25 Jun 15	26.41800 +0.34	26.42	26.26	26.26	400
24 Jun 15	26.08000 -0.67	26.70	25.95	26.70	14,230
23 Jun 15	26.74500 +0.24	26.90	26.60	26.72	11,021
22 Jun 15	26.51000 +1.25	26.61	26.08	26.14	25,291
19 Jun 15	25.26000 +0.06	25.63	25.26	25.49	59,847
18 Jun 15	25.20500 +0.27	25.20	24.57	24.82	10,836
17 Jun 15	24.93500 -0.36	25.42	24.93	25.25	13,492
16 Jun 15	25.29000 +0.35	25.29	24.33	24.55	20,757
15 Jun 15	24.94000 -0.22	25.07	24.85	25.07	11,655
12 Jun 15	25.16000 -0.74	25.91	25.14	25.91	9,471
11 Jun 15	25.90000 -0.06	26.01	25.80	25.90	5,842
10 Jun 15	25.95500 +0.75	26.08	25.41	25.41	9,098
09 Jun 15	25.21000 +0.06	25.43	24.72	25.33	7,137
08 Jun 15	25.15000 -0.58	25.83	24.77	25.61	11,634
05 Jun 15	25.72500 -0.64	26.41	25.73	26.41	8,887
04 Jun 15	26.36000 -0.22	26.82	26.36	26.44	2,855
03 Jun 15	26.58500 +0.21	26.58	26.06	26.35	10,735
02 Jun 15	26.37500 +0.32	26.38	25.80	25.80	8,608
01 Jun 15	26.06000 -0.39	26.43	25.84	26.43	10,815
29 May 15	26.44500 +0.02	26.44	26.43	26.44	3,256
28 May 15	26.42000 +0.23	26.42	26.21	26.39	5,829
27 May 15	26.19000 +0.27	26.27	26.17	26.17	2,025
26 May 15	25.92000 -0.92	26.70	25.92	26.63	17,304
22 May 15	26.84000 +0.54	26.84	26.50	26.50	997
21 May 15	26.30000 -0.51	26.66	26.30	26.66	7,436
20 May 15	26.81000 +0.09	26.83	26.58	26.58	3,598
19 May 15	26.71500 +0.47	26.78	26.39	26.44	3,095
18 May 15	26.25000 -0.75	26.98	26.25	26.83	15,638
15 May 15	26.99500 -0.05	27.15	26.90	26.94	14,091
14 May 15	27.04000 +0.31	27.06	26.82	27.06	3,383
13 May 15	26.73000 +0.67	26.92	26.28	26.28	15,466
12 May 15	26.05500 -0.11	26.06	25.87	26.03	10,071
11 May 15	26.16500 +0.04	26.23	26.05	26.22	10,397
08 May 15	26.13000 -0.36	26.56	25.86	26.42	8,478
07 May 15	26.49000 +1.26	26.49	25.20	25.20	631
06 May 15	25.22500 -0.07	25.41	24.98	25.14	13,645
05 May 15	25.29500 -0.26	25.84	25.30	25.72	8,397
04 May 15	25.55500 +0.07	25.93	25.38	25.43	17,770
30 Apr 15	25.49000 +0.53	25.50	25.13	25.14	9,026
29 Apr 15	24.96000 -0.74	25.80	24.96	25.70	8,079
28 Apr 15	25.70000 +0.09	25.70	25.33	25.56	4,964
27 Apr 15	25.61500 +0.13	25.99	25.51	25.99	5,450
24 Apr 15	25.48500 +0.90	25.49	24.74	24.74	5,180
23 Apr 15	24.58500 +0.02	24.60	24.49	24.49	1,594
22 Apr 15	24.56500 -0.02	24.71	24.22	24.71	10,995
21 Apr 15	24.59000 +0.49	24.63	24.19	24.56	10,355
20 Apr 15	24.10000 +0.22	24.42	24.10	24.10	3,070
17 Apr 15	23.88000 -0.19	24.02	23.41	23.93	29,037
16 Apr 15	24.07000 -0.32	24.50	24.07	24.50	12,433
15 Apr 15	24.38500 +0.47	24.50	24.10	24.10	1,388
14 Apr 15	23.91500 -0.45	24.58	23.92	24.17	5,802
13 Apr 15	24.36500 +0.30	24.36	24.11	24.17	3,547
10 Apr 15	24.07000 -0.31	24.51	23.80	24.46	7,470
09 Apr 15	24.38000 +0.56	24.38	24.00	24.19	19,917
08 Apr 15	23.82000 -0.06	24.00	23.62	23.83	7,370
07 Apr 15	23.87500 +0.48	24.05	23.73	23.77	20,672
02 Apr 15	23.40000 -0.03	23.45	23.28	23.43	3,695
01 Apr 15	23.43000 +0.47	23.43	22.88	22.88	18,967
31 Mar 15	22.96500 +0.02	22.97	22.78	22.93	6,217
30 Mar 15	22.94500 +0.80	22.94	22.25	22.33	8,576
27 Mar 15	22.15000 -0.49	23.05	22.15	22.91	9,600
26 Mar 15	22.63500 -0.55	23.00	22.64	23.00	5,959
25 Mar 15	23.18500 -0.40	23.44	23.18	23.41	509
24 Mar 15	23.58000 +0.36	23.61	23.07	23.07	9,203
23 Mar 15	23.21500 +0.26	23.22	22.66	22.83	8,487
20 Mar 15	22.95000 +0.15	23.02	22.75	22.83	7,610
19 Mar 15	22.80500 +0.35	22.95	22.48	22.48	3,273
18 Mar 15	22.45000 -0.60	23.05	22.08	23.05	9,041
17 Mar 15	23.05000 -0.53	23.67	23.00	23.67	5,821
16 Mar 15	23.57500 +0.30	23.72	23.47	23.51	929
13 Mar 15	23.28000 +0.19	23.28	22.93	22.93	4,809
12 Mar 15	23.09500 -0.59	23.61	23.09	23.61	3,418
11 Mar 15	23.68500 +0.57	23.68	23.00	23.24	9,384
10 Mar 15	23.11000 -0.66	23.48	23.00	23.43	5,722
09 Mar 15	23.77000 -0.13	24.26	23.69	24.09	10,619
06 Mar 15	23.90000 +1.10	23.91	23.33	23.33	6,159
05 Mar 15	22.79500 -0.03	22.90	22.72	22.72	3,010
04 Mar 15	22.82500 -0.07	23.01	22.83	23.01	6,031
03 Mar 15	22.90000 -0.18	23.47	22.90	23.33	7,821
02 Mar 15	23.08000 -0.24	23.34	23.08	23.34	220
27 Feb 15	23.31500 -0.04	23.80	23.25	23.79	5,978
26 Feb 15	23.35500 +0.21	23.35	23.35	23.35	120
25 Feb 15	23.14500 -0.57	23.71	23.13	23.71	13,154
24 Feb 15	23.72000 -0.42	24.02	23.69	24.01	11,258
23 Feb 15	24.13500 +0.27	24.36	24.10	24.20	12,973
20 Feb 15	23.86000 +0.49	23.99	23.41	23.41	29,380
19 Feb 15	23.37000 +0.04	23.37	23.10	23.10	14,208
18 Feb 15	23.33500 +0.24	23.49	23.08	23.08	12,105
17 Feb 15	23.09000 -0.04	23.09	22.38	22.90	21,750
16 Feb 15	23.13000 +0.17	23.31	22.85	23.11	89,099
13 Feb 15	22.96000 +0.31	23.27	22.94	23.00	10,793
12 Feb 15	22.64500 +0.70	23.00	21.98	21.98	38,660
11 Feb 15	21.94500 -0.10	21.94	21.91	21.92	2,340
10 Feb 15	22.04500 +1.02	22.05	21.26	21.26	31,240
09 Feb 15	21.02000 +0.60	21.02	20.18	20.18	8,858
06 Feb 15	20.41500 +0.28	20.53	20.36	20.36	8,420
05 Feb 15	20.13500 -0.11	20.18	19.98	19.98	3,581
04 Feb 15	20.25000 +0.07	20.49	20.19	20.30	6,828
03 Feb 15	20.18000 +0.98	20.30	19.55	19.55	10,098
02 Feb 15	19.20500 -0.25	19.22	19.08	19.22	3,882
30 Jan 15	19.45000 +0.45	19.45	19.19	19.19	6,451
29 Jan 15	18.99500 +0.06	19.33	18.77	19.33	13,781
28 Jan 15	18.94000 -1.39	19.98	18.94	19.98	7,613
27 Jan 15	20.33500 -0.36	20.42	19.96	20.20	3,853
26 Jan 15	20.69500 +0.73	20.69	19.76	19.86	3,600
23 Jan 15	19.96500 -0.37	20.89	19.96	20.64	7,086
22 Jan 15	20.33500 +0.48	20.50	19.91	19.93	10,704
21 Jan 15	19.85000 +0.34	19.85	19.27	19.27	5,181
20 Jan 15	19.51500 +0.34	19.73	19.33	19.33	6,184
19 Jan 15	19.17000 +0.05	19.26	18.89	19.26	4,052
16 Jan 15	19.12000 -0.21	19.36	19.11	19.33	5,319
15 Jan 15	19.33500 -0.61	20.11	18.58	20.11	22,081
14 Jan 15	19.94000 -0.02	20.20	19.67	19.67	6,981
13 Jan 15	19.96000 +0.46	19.96	19.42	19.42	7,595
12 Jan 15	19.50000 +0.35	19.51	18.97	19.03	15,308
09 Jan 15	19.15000 -0.53	19.80	18.94	19.52	5,383
08 Jan 15	19.68500 +0.43	19.76	19.37	19.62	5,120
07 Jan 15	19.25000 +0.10	19.40	19.10	19.10	4,782
06 Jan 15	19.14500 -0.65	19.15	18.90	18.90	300
05 Jan 15	19.79000 -0.03	19.83	19.79	19.83	3,941
02 Jan 15	19.82500 +0.60	19.83	19.33	19.36	2,477
30 Dec 14	19.22500 +0.23	19.33	19.19	19.26	4,390
29 Dec 14	18.99500 -0.62	19.26	19.00	19.26	300
23 Dec 14	19.61500 +0.25	19.61	19.33	19.33	35,527
22 Dec 14	19.36000 +0.20	19.36	19.23	19.23	350
19 Dec 14	19.16000 -0.23	19.51	19.02	19.38	29,557
18 Dec 14	19.38500 +0.34	19.60	19.36	19.50	23,075
17 Dec 14	19.04500 -0.31	19.18	18.87	19.18	12,035
16 Dec 14	19.35500 +1.15	19.37	18.54	18.54	22,852
15 Dec 14	18.21000 -1.79	20.23	18.21	20.23	13,535
12 Dec 14	20.00000 -1.00	20.75	20.00	20.75	18,201
11 Dec 14	21.00000 -0.11	21.16	20.83	21.09	13,974
10 Dec 14	21.11000 -0.06	21.24	21.02	21.24	4,371
09 Dec 14	21.16500 -0.59	21.41	20.65	21.41	15,047
08 Dec 14	21.75500 +0.07	21.77	21.74	21.77	470
05 Dec 14	21.68000 +0.64	21.68	21.47	21.47	3,819
04 Dec 14	21.04500 -0.76	22.00	21.05	21.87	3,852
03 Dec 14	21.80500 +0.36	21.89	21.58	21.58	620
02 Dec 14	21.44500 +0.20	21.56	21.25	21.25	6,662
01 Dec 14	21.24000 -0.48	21.44	21.16	21.44	3,675
28 Nov 14	21.72000 +0.12	21.74	21.40	21.40	7,730
27 Nov 14	21.60000 +0.02	21.64	21.54	21.64	2,200
26 Nov 14	21.58500 +0.18	21.66	21.56	21.66	5,874
25 Nov 14	21.40500 -0.01	21.75	21.40	21.41	8,503
24 Nov 14	21.41500 +0.24	21.57	21.42	21.51	7,121
21 Nov 14	21.18000 +0.65	21.20	20.65	20.65	9,979
20 Nov 14	20.53000 -0.17	20.53	20.28	20.52	5,698
19 Nov 14	20.70000 +0.07	20.75	20.64	20.74	8,782
18 Nov 14	20.63000 +0.37	20.74	20.44	20.44	4,985
17 Nov 14	20.26000 +0.50	20.26	19.67	19.67	977
14 Nov 14	19.75800 +0.15	19.76	19.52	19.52	250
13 Nov 14	19.60500 -0.19	19.60	19.59	19.59	200
12 Nov 14	19.79000 -0.20	19.91	19.75	19.87	1,520
11 Nov 14	19.99500 +0.09	20.16	19.93	20.10	12,700
10 Nov 14	19.90500 +0.27	19.91	19.91	19.91	1,000
07 Nov 14	19.63500 -0.20	19.65	19.64	19.65	1,500
06 Nov 14	19.84000 -0.03	20.04	19.72	19.72	8,080
05 Nov 14	19.87000 -0.17	20.10	19.77	19.92	3,578
04 Nov 14	20.04000 -0.27	20.39	20.04	20.39	3,000
03 Nov 14	20.31000 +0.23	20.42	20.22	20.29	6,486
31 Oct 14	20.08000 +0.14	20.45	20.08	20.34	5,643
30 Oct 14	19.94500 +0.87	19.98	19.50	19.75	11,744
29 Oct 14	19.07500 -0.74	19.70	19.08	19.56	24,077
28 Oct 14	19.81500 +0.38	19.82	19.30	19.45	1,590
27 Oct 14	19.44000 +0.61	20.50	19.44	20.50	36,615
24 Oct 14	18.82500 +0.53	18.83	18.21	18.26	13,966
23 Oct 14	18.29500 +0.39	18.30	17.88	18.00	5,908
22 Oct 14	17.91000 -0.39	18.27	17.79	18.27	17,494
21 Oct 14	18.29500 +0.45	18.68	18.02	18.02	22,080
20 Oct 14	17.84000 +0.20	18.00	17.60	17.60	5,302
17 Oct 14	17.64000 +1.10	17.64	17.13	17.13	8,855
16 Oct 14	16.54000 -0.65	17.20	16.40	17.20	17,713
15 Oct 14	17.19500 -0.51	17.61	17.10	17.50	8,975
14 Oct 14	17.71000 -0.19	17.96	17.50	17.84	9,466
13 Oct 14	17.90000 +0.31	18.00	17.72	17.72	1,440
10 Oct 14	17.59500 +0.05	17.78	17.20	17.44	17,061
09 Oct 14	17.54500 -0.25	18.09	17.46	18.09	9,178
08 Oct 14	17.79500 -0.25	18.00	17.80	17.97	7,320
07 Oct 14	18.05000 -0.10	18.18	18.05	18.18	400
06 Oct 14	18.15000 +0.43	18.40	18.15	18.30	18,195
02 Oct 14	17.72000 -0.68	18.10	17.64	18.10	18,469
01 Oct 14	18.40000 +0.37	18.40	18.33	18.33	2,960
30 Sep 14	18.03000 +0.13	18.12	17.83	18.08	15,033
29 Sep 14	17.90000 -0.25	18.13	17.88	18.13	8,985
26 Sep 14	18.15000 -0.25	18.35	18.15	18.35	20,027
25 Sep 14	18.39500 -0.11	18.98	18.40	18.79	9,710
24 Sep 14	18.51000 +0.01	18.51	18.25	18.40	9,067
23 Sep 14	18.50500 -0.65	18.87	18.50	18.87	11,789
22 Sep 14	19.15500 -0.34	19.47	19.10	19.40	2,893
19 Sep 14	19.49500 +0.12	19.69	19.50	19.58	16,333
18 Sep 14	19.37500 +0.24	19.50	19.33	19.40	6,093
17 Sep 14	19.14000 +0.04	19.17	18.99	19.17	15,592
16 Sep 14	19.10000 -0.30	19.23	18.97	19.23	9,639
15 Sep 14	19.39500 -0.25	19.57	19.40	19.57	1,380
12 Sep 14	19.64500 -0.02	19.68	19.50	19.65	30,637
11 Sep 14	19.67000 -0.38	20.09	19.67	20.09	4,338
10 Sep 14	20.04500 -0.35	20.06	19.90	20.03	4,684
09 Sep 14	20.39500 -0.10	20.55	20.40	20.51	3,135
08 Sep 14	20.50000 -0.25	20.81	20.50	20.72	760
05 Sep 14	20.75000 +0.45	20.75	20.38	20.38	6,134
04 Sep 14	20.29500 +0.38	20.50	19.76	19.76	8,594
03 Sep 14	19.91500 +0.58	19.92	19.92	19.92	3,960
02 Sep 14	19.34000 +0.19	19.51	19.34	19.48	490
01 Sep 14	19.15000 -0.25	19.15	19.15	19.15	500
29 Aug 14	19.39500 +0.15	19.40	19.23	19.33	3,466
28 Aug 14	19.24500 -0.63	19.80	19.08	19.80	9,231
27 Aug 14	19.87500 +0.09	19.95	19.88	19.91	774
26 Aug 14	19.78500 +0.08	19.78	19.77	19.77	1,370
25 Aug 14	19.71000 +0.32	19.71	19.67	19.67	320
22 Aug 14	19.39000 +0.14	19.48	19.30	19.48	2,062
21 Aug 14	19.25500 +0.09	19.31	19.00	19.11	4,963
20 Aug 14	19.16000 -0.11	19.16	19.16	19.16	100
19 Aug 14	19.27000 -0.09	19.32	19.23	19.32	2,513
15 Aug 14	19.36000 +0.33	19.48	19.20	19.20	573
14 Aug 14	19.03000 +0.13	19.03	19.03	19.03	300
13 Aug 14	18.90000 +0.43	18.90	18.63	18.63	486
12 Aug 14	18.47000 -0.83	19.00	18.47	19.00	6,485
11 Aug 14	19.30000 +0.10	19.50	19.30	19.41	2,170
08 Aug 14	19.20000 +0.05	19.20	18.93	18.93	1,192
07 Aug 14	19.15500 +0.19	19.31	19.00	19.00	7,235
06 Aug 14	18.97000 -0.18	19.02	18.90	18.91	19,753
05 Aug 14	19.14500 -0.38	19.48	19.15	19.48	337
04 Aug 14	19.52000 +0.14	19.52	19.23	19.31	2,234
01 Aug 14	19.38000 +0.28	19.38	18.75	19.25	5,662
31 Jul 14	19.10000 -0.40	19.91	19.05	19.61	22,379
30 Jul 14	19.50000 +0.20	19.56	19.26	19.26	4,166
29 Jul 14	19.30000 +0.01	19.52	19.10	19.52	823
28 Jul 14	19.29000 -0.36	19.78	19.29	19.78	2,339
25 Jul 14	19.65500 +0.40	20.02	19.60	19.80	12,417
24 Jul 14	19.26000 +0.26	19.38	19.19	19.19	7,067
23 Jul 14	18.99500 +0.37	19.19	18.67	18.67	1,600
22 Jul 14	18.63000 +0.14	18.63	18.43	18.49	4,110
21 Jul 14	18.49000 -0.17	18.68	18.49	18.68	810
18 Jul 14	18.66000 -0.22	18.72	18.66	18.70	2,905
17 Jul 14	18.87500 -0.02	18.96	18.84	18.86	2,141
16 Jul 14	18.90000 +0.33	18.95	18.90	18.90	3,910
15 Jul 14	18.57000 +0.24	19.05	18.50	19.03	4,491
14 Jul 14	18.33500 -0.25	18.97	18.33	18.97	5,527
11 Jul 14	18.58000 +0.57	18.67	18.31	18.35	7,908
10 Jul 14	18.01000 -0.49	18.35	17.40	18.35	16,558
09 Jul 14	18.50000 +0.01	18.97	18.50	18.72	10,356
08 Jul 14	18.49000 -0.46	18.98	18.17	18.98	10,180
07 Jul 14	18.95000 -0.58	19.86	18.95	19.62	38,715
04 Jul 14	19.53000 -3.69	20.33	19.53	20.33	58,686
03 Jul 14	23.22500 -0.36	23.56	23.17	23.56	6,686
02 Jul 14	23.58500 -0.31	23.99	23.21	23.99	656
01 Jul 14	23.89500 +0.50	23.90	23.81	23.81	1,384
30 Jun 14	23.40000 -0.10	23.49	23.40	23.42	5,590
27 Jun 14	23.50000 -0.16	23.78	23.50	23.63	3,115
26 Jun 14	23.65500 -0.29	24.05	23.58	23.88	9,238
25 Jun 14	23.94500 -0.06	24.00	23.91	23.99	4,475
24 Jun 14	24.00500 -0.44	24.26	24.00	24.23	1,331
23 Jun 14	24.44500 -0.36	24.59	24.44	24.45	1,280
20 Jun 14	24.80500 -0.74	25.45	24.15	25.45	18,814
19 Jun 14	25.55000 +0.23	25.92	25.51	25.52	813
18 Jun 14	25.32000 -0.71	25.51	25.29	25.51	3,479
17 Jun 14	26.03000 +0.08	26.03	26.03	26.03	2,300
16 Jun 14	25.95000 +0.12	25.95	25.75	25.83	4,621
13 Jun 14	25.83000 -0.15	26.02	25.83	26.02	1,624
12 Jun 14	25.98000 -0.02	25.98	25.98	25.98	874
11 Jun 14	25.99500 -0.22	26.21	25.81	26.21	2,260
10 Jun 14	26.22000 +0.08	26.22	26.17	26.17	968
06 Jun 14	26.14000 +0.01	26.15	25.98	25.98	1,586
05 Jun 14	26.13000 +0.67	26.13	25.54	25.54	2,287
04 Jun 14	25.46000 +0.15	25.46	25.29	25.33	2,069
03 Jun 14	25.30500 -0.18	25.31	25.30	25.30	860
02 Jun 14	25.48500 +0.00	25.50	25.49	25.50	420
30 May 14	25.48500 +0.52	25.49	25.09	25.09	399
29 May 14	24.97000 -0.02	24.97	24.97	24.97	896
28 May 14	24.99000 +0.26	24.99	24.75	24.83	1,179
27 May 14	24.72500 +0.53	24.73	24.67	24.67	1,108
26 May 14	24.19000 +0.19	24.19	23.79	23.79	3,296
23 May 14	24.00000 +0.31	24.00	23.54	23.54	6,018
22 May 14	23.69500 +0.91	23.69	23.27	23.27	850
21 May 14	22.78000 +0.16	22.95	22.35	22.35	1,366
20 May 14	22.62000 +0.29	22.62	22.40	22.40	5,431
19 May 14	22.33500 -0.11	22.54	22.22	22.54	2,820
16 May 14	22.44500 -0.11	22.77	22.40	22.53	1,684
15 May 14	22.56000 -1.04	23.46	22.42	23.46	4,433
14 May 14	23.60000 -0.11	23.60	23.57	23.60	486
13 May 14	23.71000 -0.13	23.83	23.67	23.83	2,742
12 May 14	23.83500 +0.25	23.83	23.83	23.83	100
09 May 14	23.58000 -0.39	23.58	23.58	23.58	82
08 May 14	23.96500 +0.30	23.97	23.96	23.96	200
07 May 14	23.67000 -0.38	23.80	23.67	23.75	2,160
06 May 14	24.05000 -0.18	24.14	24.05	24.09	282
05 May 14	24.23000 -0.06	24.23	24.05	24.23	3,993
02 May 14	24.28500 -0.26	24.42	24.12	24.12	6,997
30 Apr 14	24.54500 +0.18	24.55	24.39	24.39	1,617
29 Apr 14	24.36000 +0.96	24.36	23.91	23.91	2,897
28 Apr 14	23.40000 -0.19	23.40	23.33	23.37	11,559
25 Apr 14	23.59500 -0.90	24.50	23.56	24.49	3,636
24 Apr 14	24.49500 -0.46	24.88	24.50	24.80	1,229
23 Apr 14	24.95500 -0.05	25.02	24.95	25.02	160
22 Apr 14	25.00000 +0.43	25.07	24.90	24.93	2,558
17 Apr 14	24.56500 +0.18	24.57	24.32	24.32	1,388
16 Apr 14	24.39000 +0.21	24.39	24.33	24.36	2,710
15 Apr 14	24.18000 -0.02	24.39	24.01	24.39	1,732
14 Apr 14	24.20500 +0.02	24.25	23.93	24.25	490
11 Apr 14	24.18000 -0.64	24.34	24.18	24.34	5,011
10 Apr 14	24.82000 +0.02	25.00	24.82	25.00	1,265
09 Apr 14	24.80000 +0.39	24.80	24.80	24.80	1,600
08 Apr 14	24.41000 -0.92	24.98	24.41	24.94	2,282
07 Apr 14	25.33500 -0.90	25.68	25.30	25.68	1,549
04 Apr 14	26.23500 +0.73	26.24	25.80	25.80	3,064
03 Apr 14	25.50500 +0.10	25.50	25.08	25.34	1,257
02 Apr 14	25.40000 +0.10	25.40	25.40	25.40	200
01 Apr 14	25.30000 +0.53	25.58	24.76	24.76	12,765
31 Mar 14	24.76500 +0.83	24.76	24.25	24.27	1,017
28 Mar 14	23.93500 -0.02	24.06	23.92	24.06	582
27 Mar 14	23.95500 -0.47	24.25	23.95	24.25	2,944
26 Mar 14	24.42000 +0.72	24.42	24.02	24.02	1,636
25 Mar 14	23.70000 +0.00	23.70	23.64	23.69	2,061
24 Mar 14	23.70000 -0.55	24.41	23.70	24.41	1,608
21 Mar 14	24.25000 +0.25	24.40	24.25	24.40	205
20 Mar 14	24.00000 -0.50	24.01	23.94	24.01	3,865
19 Mar 14	24.49500 +0.48	24.50	24.09	24.09	611
18 Mar 14	24.01500 +0.39	24.04	23.78	23.78	4,314
17 Mar 14	23.62000 +0.12	23.73	23.62	23.73	168
14 Mar 14	23.50000 -0.26	23.58	23.48	23.58	13,975
13 Mar 14	23.76500 -0.27	24.11	23.76	23.95	3,950
12 Mar 14	24.03500 -0.73	24.08	24.03	24.08	1,100
11 Mar 14	24.76500 -0.21	24.76	24.76	24.76	1
10 Mar 14	24.97500 -0.38	25.15	24.90	24.98	1,360
07 Mar 14	25.35000 -0.55	25.73	25.25	25.73	1,976
06 Mar 14	25.89500 +0.35	26.23	25.80	25.80	6,590
05 Mar 14	25.54500 +0.45	25.60	25.22	25.27	1,680
04 Mar 14	25.09000 +0.63	25.46	25.09	25.10	5,420
03 Mar 14	24.46500 -1.17	25.03	24.47	24.97	4,927
28 Feb 14	25.64000 -2.61	26.83	24.90	26.50	41,428
27 Feb 14	28.25000 -0.75	28.83	28.25	28.83	1,360
26 Feb 14	29.00000 -0.50	29.60	29.00	29.60	943
25 Feb 14	29.50000 +0.24	29.50	29.25	29.45	2,895
24 Feb 14	29.26000 +0.06	29.26	29.26	29.26	400
21 Feb 14	29.20000 +0.63	29.23	29.10	29.18	2,233
20 Feb 14	28.57000 -0.53	28.68	28.57	28.68	226
19 Feb 14	29.10000 +0.14	29.10	29.10	29.10	2,340
18 Feb 14	28.96400 +0.41	28.96	28.38	28.38	100
17 Feb 14	28.55500 +0.01	28.56	28.56	28.56	62
14 Feb 14	28.55000 +0.60	28.55	27.77	27.77	448
13 Feb 14	27.94500 -0.35	28.00	27.90	27.90	1,673
12 Feb 14	28.29000 +0.68	28.29	28.22	28.22	1,573
11 Feb 14	27.61500 -0.45	28.41	27.61	28.41	3,489
10 Feb 14	28.06500 +0.16	28.10	27.92	28.05	10,899
07 Feb 14	27.90500 -0.20	27.91	27.91	27.91	800
06 Feb 14	28.10500 +0.73	28.10	27.86	27.86	202
05 Feb 14	27.38000 +0.49	27.38	27.12	27.12	610
04 Feb 14	26.89000 +0.56	27.11	26.34	26.34	11,422
03 Feb 14	26.33500 -1.13	26.86	26.33	26.86	2,755
31 Jan 14	27.46000 -0.14	27.50	27.46	27.50	1,706
30 Jan 14	27.60000 -0.35	27.72	27.49	27.72	465
29 Jan 14	27.95000 -0.40	29.58	27.95	29.58	3,630
28 Jan 14	28.35000 +1.06	28.35	28.35	28.35	160
27 Jan 14	27.29000 -0.90	27.52	26.95	27.09	2,126
24 Jan 14	28.19500 -0.45	28.23	28.19	28.23	1,000
23 Jan 14	28.65000 -0.02	29.38	28.59	29.13	1,149
22 Jan 14	28.66500 +0.37	28.67	28.32	28.47	1,614
21 Jan 14	28.30000 -0.15	28.49	28.25	28.49	2,239
20 Jan 14	28.45000 -0.68	28.83	28.45	28.83	2,330
17 Jan 14	29.13000 +0.36	29.13	28.77	28.80	335
16 Jan 14	28.77000 -0.40	29.54	28.77	29.54	6,060
15 Jan 14	29.17000 +0.49	29.17	29.17	29.17	800
14 Jan 14	28.68000 -0.51	28.68	28.68	28.68	149
13 Jan 14	29.19000 +1.19	29.19	28.32	28.33	3,246
10 Jan 14	28.00000 -0.13	28.00	28.00	28.00	50
09 Jan 14	28.12500 +0.06	28.23	27.40	27.80	5,113
08 Jan 14	28.06500 +0.92	28.14	27.08	27.08	2,707
07 Jan 14	27.15000 +1.63	27.15	26.24	26.24	1,110
03 Jan 14	25.52500 +0.10	25.52	25.23	25.23	2,400
02 Jan 14	25.42000 +0.11	25.49	25.42	25.49	490
30 Dec 13	25.30500 -0.24	25.60	25.31	25.60	1,012
27 Dec 13	25.54000 +0.16	25.70	25.53	25.70	1,455
23 Dec 13	25.38000 +0.36	25.38	25.38	25.38	500
20 Dec 13	25.02000 +0.14	25.22	25.02	25.15	28,782
19 Dec 13	24.88500 +0.84	25.14	24.61	24.61	1,446
17 Dec 13	24.04500 -0.35	24.25	23.99	23.99	2,022
16 Dec 13	24.40000 +0.64	24.40	23.88	23.88	2,161
13 Dec 13	23.76500 -0.17	23.83	23.76	23.83	4,640
12 Dec 13	23.93000 -0.49	24.16	23.93	24.16	520
11 Dec 13	24.42500 -0.27	24.81	24.42	24.80	1,601
10 Dec 13	24.69500 -0.16	24.88	24.69	24.88	2,030
09 Dec 13	24.85000 +0.20	24.85	24.50	24.80	1,671
06 Dec 13	24.65000 -0.08	24.75	24.65	24.75	1,221
05 Dec 13	24.72500 +0.08	24.88	24.56	24.88	1,635
04 Dec 13	24.65000 -0.30	24.78	24.65	24.78	48
03 Dec 13	24.95000 -0.69	25.31	24.92	25.31	8,456
02 Dec 13	25.64000 -0.30	25.64	25.54	25.54	2,815
29 Nov 13	25.93500 +0.06	25.93	25.87	25.87	290
28 Nov 13	25.88000 -0.08	25.88	25.88	25.88	115
27 Nov 13	25.95500 +0.50	25.95	25.60	25.61	3,594
26 Nov 13	25.45000 -0.07	25.45	25.38	25.38	1,736
25 Nov 13	25.52000 +0.06	25.61	25.48	25.58	11,600
22 Nov 13	25.46000 +0.19	25.52	25.26	25.47	2,970
21 Nov 13	25.26500 +0.66	25.26	24.85	24.85	9,180
20 Nov 13	24.60000 -0.39	25.00	24.60	24.91	990
19 Nov 13	24.99000 -0.55	25.44	24.99	25.35	4,178
18 Nov 13	25.54000 +0.41	25.67	25.31	25.50	3,587
15 Nov 13	25.13500 +0.45	25.14	25.04	25.04	2,015
14 Nov 13	24.68000 -0.59	25.01	24.68	24.95	164
13 Nov 13	25.27500 -0.52	25.27	25.27	25.27	800
12 Nov 13	25.79000 +0.18	25.88	25.68	25.88	3,110
11 Nov 13	25.61500 +0.03	25.95	25.61	25.78	355
08 Nov 13	25.58500 -0.62	25.58	25.58	25.58	410
07 Nov 13	26.20000 -0.42	26.20	26.16	26.16	6,042
06 Nov 13	26.62000 +0.19	26.66	26.60	26.66	4,120
05 Nov 13	26.43500 -0.53	26.98	26.43	26.92	2,780
04 Nov 13	26.96500 +1.07	26.97	26.40	26.46	5,719
01 Nov 13	25.90000 -0.06	25.90	25.41	25.74	6,768
31 Oct 13	25.95500 -0.42	26.49	25.95	26.49	2,090
30 Oct 13	26.37000 +1.82	26.37	25.60	25.64	5,772
29 Oct 13	24.55000 +0.31	24.55	24.53	24.53	1,800
28 Oct 13	24.24000 -0.09	24.27	24.24	24.27	548
25 Oct 13	24.33500 -0.12	24.39	24.20	24.39	12,359
24 Oct 13	24.45000 +0.34	24.45	24.29	24.29	1,100
23 Oct 13	24.11000 -0.31	24.11	24.11	24.11	10
22 Oct 13	24.42500 -0.12	24.63	24.42	24.63	1,500
21 Oct 13	24.54000 +0.06	24.70	24.42	24.45	4,788
18 Oct 13	24.48500 -0.08	24.49	24.49	24.49	417
16 Oct 13	24.56500 +0.17	24.57	24.50	24.50	520
15 Oct 13	24.39800 +0.35	24.42	24.29	24.29	775
14 Oct 13	24.04500 -0.34	24.23	24.05	24.10	1,110
11 Oct 13	24.39000 +1.10	24.39	24.39	24.39	350
08 Oct 13	23.29000 -0.34	23.29	23.29	23.29	379
07 Oct 13	23.63000 -0.09	23.88	23.63	23.71	1,005
03 Oct 13	23.72000 -0.10	24.08	23.47	24.08	760
02 Oct 13	23.82000 -0.11	23.94	23.70	23.94	830
01 Oct 13	23.93000 +0.54	23.93	23.44	23.57	1,300
30 Sep 13	23.39000 -0.08	23.39	23.31	23.31	306
27 Sep 13	23.46500 +0.08	23.47	23.36	23.36	644
26 Sep 13	23.38500 -0.24	23.80	23.39	23.80	676
25 Sep 13	23.63000 -0.22	23.63	23.63	23.63	125
24 Sep 13	23.84500 +0.15	23.84	23.65	23.73	568
23 Sep 13	23.69500 -0.26	23.69	23.69	23.69	75
20 Sep 13	23.95500 -0.28	24.41	23.63	23.90	4,697
19 Sep 13	24.24000 +0.74	24.85	24.24	24.44	14,892
18 Sep 13	23.50500 +0.00	23.68	23.50	23.68	10
17 Sep 13	23.50500 -0.60	23.72	23.50	23.71	966
16 Sep 13	24.10000 +0.76	24.10	23.67	23.79	1,989
13 Sep 13	23.34500 -0.82	23.53	23.12	23.53	1,392
12 Sep 13	24.16500 -0.77	24.31	23.90	24.31	638
11 Sep 13	24.94000 +0.00	24.94	24.94	24.94	16
10 Sep 13	24.94000 +0.54	25.15	24.89	25.03	9,448
06 Sep 13	24.40000 -0.45	24.85	24.40	24.85	612
05 Sep 13	24.85000 +0.06	25.02	24.85	24.96	1,298
04 Sep 13	24.79400 +0.26	24.79	24.79	24.79	300
03 Sep 13	24.53000 -0.33	24.53	24.50	24.50	217
02 Sep 13	24.86500 +0.41	24.86	24.86	24.86	500
30 Aug 13	24.46000 -0.21	24.65	24.46	24.49	9,760
29 Aug 13	24.66500 +0.31	24.67	24.60	24.60	1,490
28 Aug 13	24.35500 +0.23	24.35	23.57	23.82	2,530
27 Aug 13	24.12500 -1.42	24.74	24.13	24.74	1,021
26 Aug 13	25.54000 -0.04	25.86	25.42	25.42	15,030
23 Aug 13	25.58500 +0.11	25.67	25.58	25.67	397
22 Aug 13	25.47000 +0.27	25.66	25.41	25.45	6,181
20 Aug 13	25.20000 -1.00	25.31	24.73	24.79	2,229
19 Aug 13	26.20000 -0.28	26.20	26.20	26.20	50
16 Aug 13	26.48500 +0.67	26.49	26.30	26.30	635
15 Aug 13	25.82000 -0.38	26.35	25.82	26.19	5,053
14 Aug 13	26.20000 -0.07	26.30	25.99	26.17	3,685
13 Aug 13	26.27000 +0.44	26.30	25.97	26.00	2,422
12 Aug 13	25.83000 +0.25	25.83	25.83	25.83	300
09 Aug 13	25.57500 +0.03	25.70	25.40	25.65	4,096
08 Aug 13	25.54000 +1.15	25.54	24.64	24.64	2,304
07 Aug 13	24.39500 +0.33	24.42	24.08	24.08	2,847
06 Aug 13	24.07000 +0.07	24.07	24.07	24.07	100
05 Aug 13	24.00500 +0.15	24.10	23.90	23.90	650
02 Aug 13	23.85000 -0.15	24.05	23.85	24.05	500
01 Aug 13	24.00000 +1.08	24.00	23.09	23.09	1,750
31 Jul 13	22.91500 +0.42	22.92	22.76	22.80	3,520
30 Jul 13	22.50000 -0.15	22.50	22.50	22.50	690
29 Jul 13	22.65000 +0.40	22.93	22.65	22.65	686
26 Jul 13	22.24500 +0.37	22.45	22.25	22.40	725
25 Jul 13	21.88000 -0.26	22.43	21.88	22.43	2,592
24 Jul 13	22.13500 +1.06	22.14	21.36	21.36	4,289
23 Jul 13	21.07500 +0.38	21.08	20.80	20.80	834
22 Jul 13	20.70000 -0.73	20.85	20.70	20.85	1,294
18 Jul 13	21.43000 +0.30	21.43	21.00	21.00	5,302
17 Jul 13	21.13500 +0.25	21.21	20.63	20.80	582
16 Jul 13	20.89000 -0.60	21.16	20.89	21.15	1,147
15 Jul 13	21.49000 +0.25	21.68	21.41	21.68	883
12 Jul 13	21.24000 +0.89	21.43	20.70	20.70	506
11 Jul 13	20.35500 +0.63	20.38	20.21	20.21	2,050
10 Jul 13	19.73000 -0.30	20.00	19.67	19.84	864
09 Jul 13	20.03000 -0.40	20.78	19.95	20.78	2,607
08 Jul 13	20.43000 +0.33	20.50	20.30	20.30	1,278
05 Jul 13	20.10000 +0.25	20.40	20.01	20.20	880
04 Jul 13	19.85000 +0.65	19.85	19.41	19.41	1,380
03 Jul 13	19.20000 -0.30	19.39	18.92	19.39	2,209
02 Jul 13	19.50000 -0.86	19.85	19.48	19.85	1,628
01 Jul 13	20.36500 -0.18	20.36	19.90	19.98	3,477
28 Jun 13	20.55000 -0.25	20.55	20.44	20.44	2,221
27 Jun 13	20.80000 +0.00	20.94	20.80	20.85	643
26 Jun 13	20.80000 +0.30	20.80	20.75	20.75	503
25 Jun 13	20.50000 +0.35	20.93	20.40	20.56	1,643
24 Jun 13	20.15000 -1.77	20.85	20.10	20.85	6,692
21 Jun 13	21.91700 -1.37	22.80	21.90	22.71	1,181
20 Jun 13	23.28500 -0.85	23.70	23.28	23.70	1,307
19 Jun 13	24.13500 +0.06	24.14	24.14	24.14	905
18 Jun 13	24.07500 +0.19	24.08	24.08	24.08	201
14 Jun 13	23.89000 +0.25	24.00	23.89	24.00	22
13 Jun 13	23.64000 -0.32	23.64	23.47	23.47	1,709
12 Jun 13	23.96000 +0.19	23.96	23.96	23.96	603
11 Jun 13	23.77000 -0.20	24.03	23.77	24.03	935
10 Jun 13	23.97500 -0.08	24.68	23.98	24.68	271
07 Jun 13	24.06000 +0.33	24.06	23.81	23.81	377
06 Jun 13	23.73000 -1.07	24.50	23.70	24.50	2,241
05 Jun 13	24.80000 -0.49	24.95	24.80	24.95	1,884
04 Jun 13	25.28500 +0.28	25.30	25.23	25.29	4,437
03 Jun 13	25.00000 +0.08	25.00	24.56	24.56	170
31 May 13	24.92000 -0.35	25.80	24.90	25.80	1,993
30 May 13	25.27000 -0.13	25.53	25.27	25.40	647
29 May 13	25.40000 -0.31	25.66	25.40	25.66	1,039
28 May 13	25.71000 +0.71	25.71	25.20	25.20	148
27 May 13	24.99500 +0.09	25.01	24.85	24.85	1,425
24 May 13	24.90500 -0.13	24.94	24.73	24.94	1,032
23 May 13	25.03000 -0.85	25.04	24.55	25.04	3,281
22 May 13	25.88000 -0.06	25.88	25.59	25.74	1,851
21 May 13	25.94000 +0.07	25.94	25.17	25.55	5,666
20 May 13	25.87000 +0.09	25.87	25.68	25.68	2,724
17 May 13	25.78000 +0.18	25.81	25.43	25.43	40
16 May 13	25.60500 +0.03	25.61	25.14	25.14	2,341
15 May 13	25.57000 +0.77	25.57	24.55	24.55	4,542
14 May 13	24.79500 +0.67	24.80	24.50	24.60	1,863
13 May 13	24.12000 +0.02	24.42	24.12	24.17	742
10 May 13	24.10500 -0.11	24.45	24.06	24.34	3,864
09 May 13	24.21500 -0.36	24.22	24.22	24.22	255
08 May 13	24.58000 +0.45	24.61	24.20	24.20	1,317
07 May 13	24.12500 +0.45	24.30	23.95	24.23	3,327
06 May 13	23.67500 +0.13	23.67	23.67	23.67	60
03 May 13	23.55000 +0.34	23.55	23.42	23.42	1,477
02 May 13	23.20500 -0.66	23.78	23.13	23.56	5,227
30 Apr 13	23.86500 -0.15	24.61	23.86	24.55	724
29 Apr 13	24.01000 -0.06	24.01	24.01	24.01	608
26 Apr 13	24.07000 -0.23	24.11	23.87	23.87	3,014
25 Apr 13	24.30000 +0.00	24.37	24.25	24.32	31,363
24 Apr 13	24.29500 -0.31	24.75	24.26	24.75	338
23 Apr 13	24.60000 +0.65	24.61	24.08	24.08	2,950
22 Apr 13	23.95500 +0.68	24.01	23.80	23.80	10,511
19 Apr 13	23.27000 +0.00	23.49	23.10	23.31	2,093
18 Apr 13	23.27500 +0.06	23.53	23.27	23.53	1,029
17 Apr 13	23.21500 -0.52	23.69	23.22	23.48	2,862
16 Apr 13	23.74000 +0.56	23.74	23.35	23.35	613
15 Apr 13	23.18000 -0.77	23.96	23.12	23.86	6,463
12 Apr 13	23.95000 -0.75	24.54	23.90	24.54	2,586
11 Apr 13	24.70000 +0.62	24.70	24.07	24.07	1,015
10 Apr 13	24.08000 +1.39	24.08	23.29	23.29	3,941
09 Apr 13	22.69500 +0.63	22.74	22.30	22.30	2,420
08 Apr 13	22.06500 +0.10	22.07	21.99	21.99	116
05 Apr 13	21.97000 -0.58	22.40	21.86	22.40	4,645
04 Apr 13	22.55000 +0.07	22.55	22.50	22.50	613
03 Apr 13	22.48000 +0.39	22.48	22.48	22.48	78
02 Apr 13	22.09500 +0.13	22.09	21.80	21.80	637
28 Mar 13	21.96500 +0.02	22.00	21.80	21.80	1,055
27 Mar 13	21.94500 -0.28	22.22	21.85	22.22	1,938
26 Mar 13	22.22500 -0.49	22.23	21.64	22.20	2,520
25 Mar 13	22.72000 -0.03	23.36	22.72	23.36	3,817
22 Mar 13	22.75500 -0.68	23.00	22.75	23.00	622
21 Mar 13	23.43500 -0.02	23.43	23.43	23.43	625
20 Mar 13	23.46000 +0.91	23.46	23.45	23.45	626
19 Mar 13	22.55000 -0.64	23.21	22.15	23.21	2,344
18 Mar 13	23.19000 -0.88	23.34	22.44	22.83	3,862
15 Mar 13	24.07000 -0.33	24.49	24.07	24.49	1,156
14 Mar 13	24.40000 +0.52	24.45	24.10	24.10	182
13 Mar 13	23.87500 -0.58	23.92	23.88	23.92	1,050
12 Mar 13	24.45000 -0.49	24.95	24.34	24.95	2,160
11 Mar 13	24.94000 -0.56	25.01	24.75	25.00	187
08 Mar 13	25.50000 -0.27	25.50	25.50	25.50	318
06 Mar 13	25.77500 +0.20	25.77	25.77	25.77	151
05 Mar 13	25.57000 +0.91	25.71	25.50	25.50	2,863
04 Mar 13	24.66000 +0.24	24.66	24.65	24.65	1,402
01 Mar 13	24.42500 -0.11	24.67	24.42	24.62	955
28 Feb 13	24.53500 +1.09	24.53	24.53	24.53	121
27 Feb 13	23.44500 +0.27	23.44	23.22	23.22	448
26 Feb 13	23.17000 -0.60	23.34	23.09	23.34	2,081
25 Feb 13	23.77500 +0.33	24.25	23.60	23.63	1,702
22 Feb 13	23.44000 +0.40	23.44	23.44	23.44	101
21 Feb 13	23.04000 -0.62	23.30	23.04	23.30	872
20 Feb 13	23.66000 +0.40	23.75	23.05	23.05	2,724
19 Feb 13	23.26500 +0.28	23.30	23.05	23.05	1,890
18 Feb 13	22.98500 -0.22	23.17	22.99	23.17	1,437
15 Feb 13	23.20000 -0.81	23.34	23.13	23.27	1,585
13 Feb 13	24.01500 +0.05	24.01	23.86	23.98	5,350
12 Feb 13	23.97000 +0.75	23.97	23.69	23.69	488
11 Feb 13	23.22000 +0.02	23.29	23.22	23.29	22
08 Feb 13	23.19500 +0.90	23.19	22.38	22.38	9,543
07 Feb 13	22.30000 -0.30	22.92	22.30	22.68	10,498
06 Feb 13	22.60000 -0.70	23.11	22.60	23.11	2,594
05 Feb 13	23.30000 -0.19	23.37	23.19	23.19	1,688
04 Feb 13	23.49000 -1.12	24.53	23.45	24.53	3,128
01 Feb 13	24.61000 +0.26	24.77	24.26	24.77	14,315
31 Jan 13	24.35000 -0.61	24.42	24.07	24.07	372
30 Jan 13	24.96500 +0.18	24.97	24.97	24.97	402
29 Jan 13	24.78000 +0.23	24.78	24.51	24.53	1,496
28 Jan 13	24.55000 +0.00	25.05	24.55	25.05	655
25 Jan 13	24.55000 +0.52	24.95	24.05	24.05	5,889
24 Jan 13	24.03000 -0.22	24.08	24.03	24.08	917
23 Jan 13	24.25000 +0.32	24.25	24.03	24.03	1,378
22 Jan 13	23.93500 -0.44	24.43	23.58	24.43	2,186
21 Jan 13	24.37500 -0.97	25.33	24.09	25.33	1,781
18 Jan 13	25.34500 -0.06	25.61	25.30	25.30	2,093
17 Jan 13	25.40500 -0.08	25.45	25.13	25.38	1,583
16 Jan 13	25.49000 -0.66	25.80	25.42	25.80	901
15 Jan 13	26.14500 -0.08	26.48	25.58	26.48	2,182
14 Jan 13	26.22500 +0.02	26.86	26.23	26.60	696
11 Jan 13	26.20500 +0.16	26.30	25.44	26.30	5,606
10 Jan 13	26.04000 -0.46	26.70	25.81	26.70	13,465
09 Jan 13	26.50000 +0.79	26.50	25.92	26.00	7,663
08 Jan 13	25.71000 +0.63	25.83	25.20	25.20	2,288
07 Jan 13	25.08000 +0.06	25.50	25.08	25.19	4,313
04 Jan 13	25.02500 +0.02	25.02	24.96	25.02	805
03 Jan 13	25.00000 -0.04	25.08	24.88	25.08	482
02 Jan 13	25.04000 +0.95	25.15	24.75	24.75	921
28 Dec 12	24.09500 -0.38	24.33	24.09	24.33	983
27 Dec 12	24.47000 +0.98	24.47	23.72	23.80	3,535
21 Dec 12	23.48500 -0.41	23.89	23.33	23.64	26,293
20 Dec 12	23.89500 -0.68	24.17	23.86	24.09	20,939
19 Dec 12	24.58000 +0.28	24.65	24.55	24.55	750
18 Dec 12	24.29500 +1.15	24.33	23.49	23.49	3,020
17 Dec 12	23.15000 -0.02	23.15	22.94	22.96	2,021
14 Dec 12	23.16500 +0.32	23.17	22.87	23.05	1,860
13 Dec 12	22.85000 +0.15	22.87	22.67	22.87	17,085
12 Dec 12	22.70000 +0.29	22.81	22.70	22.81	1,027
11 Dec 12	22.41000 +0.30	22.41	22.23	22.24	1,308
10 Dec 12	22.11000 -0.31	22.23	21.74	22.23	3,138
07 Dec 12	22.42500 +0.11	22.50	22.40	22.40	310
06 Dec 12	22.31000 +0.17	22.69	22.31	22.69	2,743
05 Dec 12	22.13500 -0.02	22.54	22.11	22.54	1,041
04 Dec 12	22.16000 -0.33	22.16	22.02	22.02	569
03 Dec 12	22.48500 -0.01	23.00	22.49	22.71	46,515
30 Nov 12	22.50000 +0.30	22.76	22.20	22.20	115,457
29 Nov 12	22.20000 +0.72	22.24	21.88	22.01	141,932
28 Nov 12	21.48500 -0.32	21.49	21.49	21.49	503
27 Nov 12	21.80500 +0.48	21.89	21.81	21.89	553
26 Nov 12	21.32500 +0.38	21.33	21.03	21.14	1,027
23 Nov 12	20.94500 +0.31	21.00	20.90	20.90	1,110
22 Nov 12	20.64000 +0.09	20.64	20.62	20.62	1,087
21 Nov 12	20.54500 -0.14	20.65	20.55	20.58	584
20 Nov 12	20.68000 -0.23	20.83	20.68	20.83	207
19 Nov 12	20.91000 +0.45	20.91	20.24	20.42	2,999
16 Nov 12	20.45500 +0.15	20.45	20.32	20.33	1,354
15 Nov 12	20.31000 +0.15	20.34	20.05	20.05	1,143
14 Nov 12	20.16000 -0.15	20.51	20.16	20.40	1,414
13 Nov 12	20.31000 -0.13	20.33	20.10	20.10	19,155
12 Nov 12	20.43500 +0.10	20.43	20.40	20.40	553
09 Nov 12	20.33000 +0.11	20.33	20.01	20.20	1,055
08 Nov 12	20.22000 +0.10	20.33	19.80	20.11	15,221
07 Nov 12	20.12000 -0.15	20.60	20.12	20.56	3,334
06 Nov 12	20.27500 +0.27	20.27	19.96	19.96	147
05 Nov 12	20.00000 +0.46	20.00	19.88	19.88	3,580
02 Nov 12	19.54000 +0.17	19.60	19.45	19.45	3,212
01 Nov 12	19.37000 -0.01	19.75	19.37	19.37	2,853
31 Oct 12	19.38000 +0.51	19.38	19.24	19.24	1,387
30 Oct 12	18.86500 +0.84	19.03	18.25	18.25	1,827
29 Oct 12	18.02500 -0.15	18.33	17.82	18.33	1,984
26 Oct 12	18.17000 -0.43	18.17	18.17	18.17	281
25 Oct 12	18.60500 +0.15	18.60	18.60	18.60	1,809
24 Oct 12	18.45000 -0.11	18.66	18.45	18.54	513
23 Oct 12	18.56000 -0.61	18.62	18.50	18.62	625
22 Oct 12	19.17000 +0.17	19.17	18.99	19.02	969
19 Oct 12	19.00000 -0.69	19.26	18.94	19.23	8,182
18 Oct 12	19.69000 +0.25	19.69	19.16	19.36	9,879
17 Oct 12	19.44000 +0.45	19.44	19.17	19.20	3,470
16 Oct 12	18.98500 +0.27	19.10	18.97	18.97	487
15 Oct 12	18.72000 -0.11	18.72	18.47	18.47	101
12 Oct 12	18.83500 +0.16	18.84	18.50	18.50	1,152
11 Oct 12	18.67000 +0.74	18.67	18.40	18.40	1,524
10 Oct 12	17.93500 -0.02	17.96	17.93	17.96	40
09 Oct 12	17.95500 -0.01	17.98	17.95	17.98	22
08 Oct 12	17.97000 -0.33	18.00	17.97	18.00	22
05 Oct 12	18.30000 +0.70	18.30	18.25	18.25	1,005
04 Oct 12	17.59500 +0.45	17.59	17.59	17.59	95
03 Oct 12	17.14000 -0.07	17.14	17.14	17.14	11
02 Oct 12	17.20500 +0.05	17.35	17.11	17.11	7,435
01 Oct 12	17.15400 -0.56	17.50	17.15	17.19	193
28 Sep 12	17.71000 +0.19	17.71	17.45	17.45	101
27 Sep 12	17.52000 +0.35	17.52	17.20	17.20	1,407
26 Sep 12	17.17000 -0.56	17.20	17.06	17.20	3,166
25 Sep 12	17.72500 -0.02	17.97	17.73	17.82	3,750
24 Sep 12	17.75000 -0.19	17.75	17.75	17.75	503
21 Sep 12	17.94500 +0.05	18.26	17.94	18.26	1,811
20 Sep 12	17.90000 -0.80	18.40	17.85	18.40	3,408
19 Sep 12	18.70000 -0.05	18.90	18.70	18.90	523
18 Sep 12	18.75500 -0.35	18.75	18.75	18.75	2,161
17 Sep 12	19.10000 -0.20	19.26	18.85	18.85	9,436
14 Sep 12	19.30000 +1.63	19.30	18.69	18.69	5,448
13 Sep 12	17.67000 -0.57	17.89	17.57	17.89	13,363
12 Sep 12	18.23500 +0.00	18.30	18.08	18.08	4,408
11 Sep 12	18.24000 +0.54	18.24	17.43	17.43	5,946
10 Sep 12	17.70000 +0.16	17.70	17.70	17.70	98
07 Sep 12	17.54000 +0.90	17.65	17.47	17.51	2,518
06 Sep 12	16.64500 +0.76	16.80	16.25	16.25	16,119
05 Sep 12	15.89000 +0.20	15.89	15.89	15.89	1,509
04 Sep 12	15.68500 -0.16	15.98	15.69	15.98	704
03 Sep 12	15.84500 -0.18	16.07	15.85	16.07	303
31 Aug 12	16.02500 +0.69	16.02	15.30	15.30	2,764
30 Aug 12	15.33000 -0.46	15.61	15.33	15.60	289
29 Aug 12	15.79000 -0.26	15.79	15.79	15.79	112
28 Aug 12	16.05000 -0.22	16.05	16.05	16.05	251
27 Aug 12	16.27000 +0.46	16.37	15.69	15.69	2,512
24 Aug 12	15.81500 -0.64	16.10	15.81	16.10	488
23 Aug 12	16.46000 +0.35	16.46	16.46	16.46	603
22 Aug 12	16.11000 -0.42	16.25	16.11	16.25	179
21 Aug 12	16.53000 +0.53	16.53	16.21	16.44	482
20 Aug 12	16.00000 -0.54	16.73	16.00	16.65	2,475
17 Aug 12	16.54000 +0.62	16.54	16.25	16.25	1,110
16 Aug 12	15.92000 +0.65	16.00	15.92	16.00	1,055
15 Aug 12	15.27000 -0.19	15.27	15.27	15.27	2,010
14 Aug 12	15.46000 +0.21	15.56	15.36	15.49	1,426
13 Aug 12	15.25000 +0.05	15.25	15.11	15.11	297
10 Aug 12	15.20000 +0.17	15.20	15.01	15.01	5,327
09 Aug 12	15.03000 -0.05	15.30	15.03	15.13	10,853
08 Aug 12	15.07500 +0.07	15.07	15.07	15.07	251
07 Aug 12	15.00500 -0.01	15.01	15.01	15.01	897
06 Aug 12	15.01500 +0.55	15.05	14.69	14.69	4,152
03 Aug 12	14.47000 +0.51	14.47	14.47	14.47	34
02 Aug 12	13.96000 -0.10	14.50	13.89	14.45	2,568
01 Aug 12	14.06000 -0.70	14.43	14.06	14.43	315
31 Jul 12	14.76500 -0.43	14.84	14.77	14.84	284
30 Jul 12	15.20000 +0.20	15.25	14.99	15.09	4,792
27 Jul 12	15.00000 +0.55	15.00	14.55	14.55	1,819
26 Jul 12	14.45000 +0.22	14.61	14.16	14.32	2,228
25 Jul 12	14.22500 +0.22	14.23	13.59	13.59	653
24 Jul 12	14.01000 -0.09	14.20	14.01	14.10	2,399
23 Jul 12	14.10000 -0.66	14.48	13.85	14.39	6,113
20 Jul 12	14.76000 -0.36	15.18	14.76	15.18	591
19 Jul 12	15.12500 +0.09	15.28	14.92	14.92	722
18 Jul 12	15.04000 -0.30	15.04	15.04	15.04	503
17 Jul 12	15.34000 +0.35	15.34	15.30	15.30	962
16 Jul 12	14.99000 +0.28	14.99	14.93	14.99	653
13 Jul 12	14.71000 -0.05	14.80	14.71	14.80	24
12 Jul 12	14.76200 -0.09	14.76	14.76	14.76	402
11 Jul 12	14.85000 +0.00	15.00	14.85	14.95	964
10 Jul 12	14.85000 +0.15	14.85	14.85	14.85	1,023
09 Jul 12	14.70000 +0.08	14.70	14.44	14.44	412
06 Jul 12	14.62000 -0.47	14.71	14.62	14.71	1,548
05 Jul 12	15.08500 -0.45	15.88	14.74	15.55	5,934
04 Jul 12	15.54000 +0.22	15.56	15.40	15.42	800
03 Jul 12	15.32000 +0.11	15.63	15.32	15.59	5,030
02 Jul 12	15.20500 +0.40	15.30	15.19	15.19	1,331
29 Jun 12	14.80000 +0.97	14.80	14.43	14.43	715
28 Jun 12	13.83000 +0.32	13.83	13.78	13.81	1,393
27 Jun 12	13.50500 -0.27	13.57	13.51	13.57	819
26 Jun 12	13.78000 +0.00	17.99	13.10	13.78	151
25 Jun 12	13.78000 -0.26	13.86	13.78	13.86	491
22 Jun 12	14.03500 -0.12	14.03	14.03	14.03	20
21 Jun 12	14.15500 -0.24	14.16	14.15	14.16	2,513
20 Jun 12	14.39000 -0.07	14.48	14.39	14.48	281
19 Jun 12	14.46000 +0.36	14.47	13.97	14.00	472
18 Jun 12	14.10000 -0.23	14.85	14.10	14.80	3,262
15 Jun 12	14.33000 +0.54	14.34	14.07	14.25	3,844
14 Jun 12	13.79000 -0.23	13.85	13.79	13.85	58
13 Jun 12	14.01500 +0.36	14.02	14.02	14.02	76
12 Jun 12	13.66000 -0.34	14.00	13.66	14.00	2,611
11 Jun 12	14.00000 -0.44	15.05	14.00	14.85	6,257
08 Jun 12	14.44000 +0.00	14.44	14.35	14.35	2,669
07 Jun 12	14.44000 +0.07	14.44	14.35	14.35	1,523
06 Jun 12	14.36500 +0.11	14.42	14.36	14.42	302
05 Jun 12	14.25500 +0.01	14.45	14.26	14.45	503
04 Jun 12	14.25000 +0.42	14.25	13.76	13.76	1,106
01 Jun 12	13.83000 -0.17	13.86	13.69	13.69	31,022
31 May 12	14.00000 -0.45	14.06	14.00	14.06	1,076
30 May 12	14.45000 -0.15	14.55	14.45	14.55	1,106
29 May 12	14.60500 -0.14	14.74	14.60	14.74	565
28 May 12	14.74000 +0.31	14.74	14.74	14.74	503
25 May 12	14.42500 -0.05	14.85	14.43	14.85	507
24 May 12	14.47500 +0.11	14.65	14.37	14.37	2,116
23 May 12	14.37000 -0.62	14.37	14.23	14.23	890
22 May 12	14.99000 +0.49	14.99	14.80	14.85	806
21 May 12	14.50000 +0.15	14.70	14.50	14.51	3,307
18 May 12	14.35000 +0.04	14.42	13.80	13.90	6,358
17 May 12	14.31500 -0.30	14.31	14.31	14.31	496
16 May 12	14.61500 +0.26	14.70	14.00	14.40	5,941
15 May 12	14.35500 -1.05	15.20	14.00	15.20	8,422
14 May 12	15.40000 -0.60	15.70	15.40	15.70	2,196
11 May 12	16.00000 -0.18	16.00	16.00	16.00	618
10 May 12	16.18000 +0.18	16.25	16.18	16.19	1,812
09 May 12	16.00000 -0.92	16.75	16.00	16.63	1,643
08 May 12	16.91500 +0.42	17.13	16.63	17.13	296
07 May 12	16.50000 -0.40	16.50	16.40	16.47	2,063
04 May 12	16.90000 -0.19	16.96	16.85	16.96	778
03 May 12	17.09000 -0.03	17.25	16.94	17.17	688
02 May 12	17.12000 -0.27	17.70	17.09	17.68	913
30 Apr 12	17.39000 +0.14	17.39	17.18	17.30	3,310
27 Apr 12	17.24500 +0.05	17.25	16.84	16.84	624
26 Apr 12	17.20000 -0.14	17.35	17.15	17.35	3,117
25 Apr 12	17.34500 +1.34	17.58	17.06	17.06	8,058
23 Apr 12	16.00000 -0.23	16.10	16.00	16.10	556
20 Apr 12	16.23000 +0.50	16.30	15.91	15.91	560
19 Apr 12	15.72500 -0.07	16.11	15.65	15.65	3,475
18 Apr 12	15.80000 -0.35	16.09	15.80	16.09	4,016
17 Apr 12	16.15000 +0.60	16.15	15.45	15.55	2,846
16 Apr 12	15.55000 -0.62	15.60	15.47	15.47	8
13 Apr 12	16.17000 -0.18	16.55	16.17	16.49	2,162
12 Apr 12	16.35000 +0.45	16.52	15.99	16.24	3,838
11 Apr 12	15.90500 +0.47	16.32	15.50	15.50	3,116
10 Apr 12	15.43000 -0.52	15.63	15.29	15.50	2,050
05 Apr 12	15.95500 +0.04	16.36	15.90	16.14	5,063
04 Apr 12	15.91500 -0.82	16.62	15.91	16.42	7,181
03 Apr 12	16.74000 -0.43	17.25	16.71	17.25	6,061
02 Apr 12	17.17000 -0.13	17.26	16.85	17.26	2,131
30 Mar 12	17.30000 +0.23	17.50	17.27	17.27	2,804
29 Mar 12	17.07000 -0.88	17.50	17.07	17.50	7,818
28 Mar 12	17.95000 -0.15	18.13	17.86	18.05	2,886
27 Mar 12	18.10000 -0.25	18.70	18.10	18.43	4,275
26 Mar 12	18.35000 +0.09	18.35	18.10	18.19	2,041
23 Mar 12	18.26000 -0.13	18.26	18.26	18.26	553
22 Mar 12	18.39000 -0.11	18.39	18.25	18.25	615
21 Mar 12	18.50000 -0.40	19.05	18.50	18.99	3,021
20 Mar 12	18.90000 +0.12	19.19	18.82	19.17	2,844
19 Mar 12	18.78000 +0.06	18.78	18.78	18.78	353
16 Mar 12	18.72000 +0.08	18.75	18.70	18.75	1,478
15 Mar 12	18.63500 +0.24	18.64	18.44	18.44	1,156
14 Mar 12	18.39500 -0.04	18.85	18.40	18.74	7,304
13 Mar 12	18.43500 +0.51	18.43	18.25	18.28	2,061
12 Mar 12	17.92000 -1.00	18.45	17.92	18.45	3,318
09 Mar 12	18.91500 +0.16	19.05	18.65	19.05	4,380
08 Mar 12	18.76000 +0.42	18.87	18.60	18.61	1,699
07 Mar 12	18.34000 +0.31	18.36	18.23	18.23	825
06 Mar 12	18.03000 -1.37	18.97	18.00	18.97	6,198
05 Mar 12	19.40000 -0.25	19.47	19.40	19.47	545
02 Mar 12	19.65000 +0.14	19.65	19.60	19.60	2,272
01 Mar 12	19.51500 +0.45	19.51	18.84	18.84	5,829
29 Feb 12	19.06500 +1.15	19.20	18.39	18.39	42,427
28 Feb 12	17.92000 -0.28	18.20	17.92	18.20	2,664
27 Feb 12	18.20000 -0.38	18.25	18.01	18.17	3,433
24 Feb 12	18.58500 +0.48	18.60	18.27	18.27	3,870
23 Feb 12	18.10000 -0.44	18.49	18.10	18.17	6,893
22 Feb 12	18.54000 -0.46	18.54	18.50	18.50	588
21 Feb 12	19.00000 -0.19	19.39	18.99	19.20	3,919
20 Feb 12	19.19500 +0.61	19.19	18.94	19.09	2,085
17 Feb 12	18.58000 +0.17	18.85	18.58	18.80	4,009
16 Feb 12	18.41000 -0.24	18.50	17.75	18.01	10,006
15 Feb 12	18.65000 +0.25	19.50	18.45	18.83	14,739
14 Feb 12	18.40000 -0.65	18.93	18.40	18.70	6,051
13 Feb 12	19.04500 +0.50	19.55	19.05	19.10	6,449
10 Feb 12	18.55000 -1.20	19.48	18.25	19.44	8,845
09 Feb 12	19.74500 +0.15	20.48	19.48	19.58	59,885
08 Feb 12	19.60000 +0.60	19.90	19.60	19.65	15,295
07 Feb 12	19.00000 +0.65	19.00	18.30	18.80	4,221
06 Feb 12	18.35000 -0.27	18.37	18.15	18.37	2,264
03 Feb 12	18.62000 +0.42	18.80	18.27	18.27	5,432
02 Feb 12	18.20000 +0.55	18.29	17.88	17.88	3,402
01 Feb 12	17.65000 +0.95	17.65	17.10	17.10	3,774
31 Jan 12	16.70000 +0.55	17.23	16.70	16.78	3,084
30 Jan 12	16.15500 -0.84	16.97	16.16	16.83	3,770
27 Jan 12	17.00000 -0.45	17.69	16.40	17.16	44,816
26 Jan 12	17.45000 +1.44	17.53	16.27	16.27	5,709
25 Jan 12	16.01000 -0.04	16.40	15.98	16.40	4,510
24 Jan 12	16.05000 -0.98	16.85	15.80	16.83	9,600
23 Jan 12	17.02500 +2.02	17.02	15.43	15.43	12,385
20 Jan 12	15.00000 +0.33	15.00	14.50	14.50	5,143
19 Jan 12	14.67000 +0.99	14.80	13.85	13.85	14,986
18 Jan 12	13.67500 +0.13	13.68	13.56	13.56	1,155
17 Jan 12	13.55000 +0.41	13.98	13.47	13.47	3,820
16 Jan 12	13.13500 -0.22	13.20	13.00	13.00	1,866
13 Jan 12	13.35500 +0.55	13.48	13.16	13.23	16,615
12 Jan 12	12.80500 +0.61	13.10	12.56	12.56	10,143
11 Jan 12	12.20000 -0.30	12.39	12.18	12.35	7,850
10 Jan 12	12.49500 +0.56	12.49	12.20	12.20	10,694
09 Jan 12	11.94000 -0.81	12.85	11.94	12.85	4,057
06 Jan 12	12.75000 +0.13	13.10	12.62	12.62	25,658
05 Jan 12	12.62000 -1.09	13.01	12.62	13.01	4,006
04 Jan 12	13.70500 -0.40	14.28	13.57	14.28	43,061
03 Jan 12	14.11000 +0.06	14.25	13.96	14.15	4,367
02 Jan 12	14.05000 +0.43	14.05	13.63	13.63	4,808
30 Dec 11	13.62000 +0.23	13.62	13.50	13.50	614
29 Dec 11	13.39000 -0.15	13.39	13.39	13.39	50
28 Dec 11	13.54500 -0.04	13.73	13.46	13.64	2,099
27 Dec 11	13.58500 +0.19	13.63	13.45	13.45	447
23 Dec 11	13.39000 +0.10	13.65	13.39	13.43	2,712
22 Dec 11	13.29000 +0.38	13.29	13.15	13.20	1,596
21 Dec 11	12.91000 +0.33	13.28	12.54	12.83	10,885
20 Dec 11	12.58000 +0.73	12.58	12.05	12.05	2,825
19 Dec 11	11.85500 -0.28	12.07	11.70	11.70	3,699
16 Dec 11	12.13500 +0.44	12.20	12.00	12.00	1,063
15 Dec 11	11.70000 +0.33	11.82	11.38	11.38	10,564
14 Dec 11	11.37000 -0.54	11.85	11.37	11.62	7,730
13 Dec 11	11.91000 -0.24	12.10	11.77	11.98	6,792
12 Dec 11	12.15000 -0.65	12.88	12.15	12.88	6,881
09 Dec 11	12.80000 -0.72	13.30	12.50	13.30	11,238
08 Dec 11	13.52000 -0.20	13.78	13.50	13.78	10,484
07 Dec 11	13.72000 +0.02	14.00	13.60	13.84	11,102
06 Dec 11	13.70000 -0.09	13.70	13.15	13.15	3,014
05 Dec 11	13.79000 +0.39	13.86	13.61	13.77	2,983
02 Dec 11	13.40000 +0.65	13.40	12.85	12.98	6,400
01 Dec 11	12.75000 -0.27	13.00	12.75	13.00	685
30 Nov 11	13.02000 +0.73	13.15	11.80	11.98	16,448
29 Nov 11	12.29500 +0.05	12.38	11.94	12.16	11,341
28 Nov 11	12.24500 +1.53	12.26	11.59	11.59	14,941
25 Nov 11	10.71500 -0.28	11.19	10.72	11.19	2,352
24 Nov 11	11.00000 +0.02	11.35	10.99	11.02	9,447
23 Nov 11	10.98500 -0.16	11.13	10.53	10.53	6,578
22 Nov 11	11.14500 -0.79	12.36	11.05	12.36	10,642
21 Nov 11	11.94000 -1.26	13.03	11.94	12.97	3,392
18 Nov 11	13.20000 -0.13	13.40	13.11	13.20	10,824
17 Nov 11	13.33000 -0.71	13.93	13.17	13.54	31,112
16 Nov 11	14.04000 -0.05	14.04	13.54	13.76	4,243
15 Nov 11	14.08500 -0.60	14.45	13.98	14.45	2,467
14 Nov 11	14.68500 -0.11	15.27	14.65	15.27	2,543
11 Nov 11	14.80000 +0.87	14.93	14.00	14.00	5,311
10 Nov 11	13.93000 -0.68	14.80	13.93	14.30	2,021
09 Nov 11	14.61000 -0.49	15.24	14.61	15.24	2,135
08 Nov 11	15.10000 +0.39	15.15	14.73	14.73	1,635
07 Nov 11	14.71000 -0.36	15.00	14.56	14.81	2,509
04 Nov 11	15.07500 -0.12	15.45	15.05	15.18	17,697
03 Nov 11	15.19500 +0.32	15.27	14.19	14.95	6,344
02 Nov 11	14.87500 -0.02	15.15	14.40	15.15	5,239
01 Nov 11	14.90000 -1.06	15.50	14.82	15.32	13,691
31 Oct 11	15.96000 -1.18	16.80	15.96	16.79	4,522
28 Oct 11	17.14000 -0.94	18.40	16.86	18.30	6,270
27 Oct 11	18.08000 +1.66	18.08	17.24	17.24	5,817
26 Oct 11	16.42000 +0.02	16.58	16.30	16.58	1,415
25 Oct 11	16.40000 -0.04	16.60	16.21	16.21	2,361
24 Oct 11	16.44000 +0.44	16.56	16.42	16.42	1,180
21 Oct 11	16.00000 +0.85	16.00	15.28	15.35	4,453
20 Oct 11	15.15000 -0.75	15.56	15.15	15.44	2,085
19 Oct 11	15.89500 +0.20	16.38	15.76	15.76	1,728
18 Oct 11	15.70000 -0.30	16.00	15.27	15.40	3,282
17 Oct 11	16.00000 -0.70	17.22	15.84	16.80	3,217
14 Oct 11	16.70000 -0.20	17.14	16.60	16.74	3,812
13 Oct 11	16.90000 -1.15	18.22	16.82	18.22	15,048
12 Oct 11	18.05000 +0.39	18.49	17.55	17.80	13,084
11 Oct 11	17.66000 -0.94	18.90	17.66	18.90	4,631
10 Oct 11	18.60000 -2.08	19.52	16.93	19.52	23,278
07 Oct 11	20.68000 +0.89	20.70	20.15	20.15	2,078
06 Oct 11	19.79000 +0.83	20.17	19.33	19.33	1,627
05 Oct 11	18.96500 +1.87	18.97	17.65	18.06	14,994
04 Oct 11	17.09500 -2.30	17.09	16.95	17.07	2,873
30 Sep 11	19.39000 -0.60	19.82	19.39	19.71	8,283
29 Sep 11	19.99000 +0.67	20.31	19.36	19.36	739
28 Sep 11	19.31500 -1.52	20.01	19.32	20.01	2,358
27 Sep 11	20.83500 +1.73	20.83	20.83	20.83	201
26 Sep 11	19.10500 +1.78	19.41	16.58	16.67	8,665
23 Sep 11	17.32500 -0.57	17.53	15.85	17.53	4,796
22 Sep 11	17.90000 -1.81	18.32	17.90	18.09	1,970
21 Sep 11	19.71000 +0.71	19.71	19.71	19.71	203
20 Sep 11	19.00000 -0.76	19.90	19.00	19.90	4,468
19 Sep 11	19.76000 -1.09	20.17	19.76	20.05	10,016
16 Sep 11	20.85500 +0.24	20.85	20.65	20.80	550
15 Sep 11	20.61500 +0.53	20.61	20.00	20.00	301
14 Sep 11	20.08500 -0.53	20.55	20.08	20.30	5,026
13 Sep 11	20.61000 +0.17	20.61	20.00	20.01	1,688
12 Sep 11	20.44500 -1.33	20.44	20.14	20.40	1,256
09 Sep 11	21.77000 -1.80	23.00	21.77	23.00	423
07 Sep 11	23.56500 +0.34	23.57	23.57	23.57	10
06 Sep 11	23.22500 +0.37	23.23	22.64	22.64	1,231
05 Sep 11	22.85500 -0.77	23.25	22.78	23.25	5,689
02 Sep 11	23.63000 -1.78	23.75	23.63	23.75	394
01 Sep 11	25.41000 +0.61	25.41	25.41	25.41	121
31 Aug 11	24.80000 +0.00	25.38	24.80	24.80	1
30 Aug 11	24.80000 +0.08	25.40	24.80	25.40	668
29 Aug 11	24.72000 +0.72	24.72	24.40	24.40	171
25 Aug 11	24.00000 +0.42	24.34	24.00	24.22	2,910
24 Aug 11	23.58000 +0.51	23.83	23.23	23.23	2,706
23 Aug 11	23.07000 +0.02	23.70	23.07	23.70	402
22 Aug 11	23.05000 -0.50	23.47	23.00	23.40	714
19 Aug 11	23.54500 -0.85	23.92	23.09	23.92	3,389
18 Aug 11	24.40000 -1.92	26.07	24.40	25.86	1,733
17 Aug 11	26.31500 -0.08	26.32	26.32	26.32	251
16 Aug 11	26.40000 -0.20	26.98	26.30	26.98	660
15 Aug 11	26.60000 +0.28	26.80	26.27	26.55	4,643
12 Aug 11	26.32000 +2.49	26.32	25.52	25.52	2,143
11 Aug 11	23.82500 -1.13	25.85	23.83	25.85	4,238
10 Aug 11	24.96000 -0.55	27.25	24.96	27.10	4,403
09 Aug 11	25.50500 -1.34	26.93	24.71	26.07	5,032
08 Aug 11	26.84500 -1.59	29.00	26.56	28.86	4,888
05 Aug 11	28.43000 -0.55	28.67	27.00	28.00	1,677
04 Aug 11	28.97500 -1.42	30.53	28.98	30.53	1,472
03 Aug 11	30.40000 -0.97	30.86	30.40	30.58	401
02 Aug 11	31.36500 -1.43	32.63	31.36	32.60	2,814
01 Aug 11	32.80000 -0.15	32.80	32.80	32.80	101
29 Jul 11	32.95000 -0.39	33.00	32.45	32.45	426
28 Jul 11	33.34000 -0.02	33.34	32.74	32.74	704
27 Jul 11	33.36000 -0.52	33.48	33.36	33.48	1,529
26 Jul 11	33.88000 +0.08	33.88	33.47	33.47	3,106
25 Jul 11	33.80500 -1.24	34.30	33.81	34.30	973
22 Jul 11	35.05000 +0.03	35.05	35.05	35.05	50
21 Jul 11	35.01500 +1.53	35.01	35.01	35.01	101
20 Jul 11	33.48000 +0.26	33.69	32.92	32.96	1,353
19 Jul 11	33.21500 +0.22	33.24	33.22	33.24	704
18 Jul 11	33.00000 -0.69	33.00	32.79	33.00	752
15 Jul 11	33.68500 +0.35	33.69	33.69	33.69	357
14 Jul 11	33.33500 -0.40	33.81	33.33	33.81	303
13 Jul 11	33.73000 -0.28	34.10	33.63	33.63	1,492
12 Jul 11	34.01500 +0.27	34.01	32.48	32.48	842
11 Jul 11	33.74000 -1.17	34.49	33.74	34.49	1,367
08 Jul 11	34.91500 -1.27	35.44	34.92	35.40	850
07 Jul 11	36.19000 +1.06	36.19	35.73	35.73	316
06 Jul 11	35.13500 -1.32	35.26	34.76	35.26	624
05 Jul 11	36.45000 -0.33	36.45	36.13	36.35	1,101
04 Jul 11	36.78000 +0.61	37.02	36.78	37.02	58
01 Jul 11	36.17000 +1.12	36.20	36.17	36.20	935
30 Jun 11	35.05000 +0.26	35.05	35.01	35.01	450
29 Jun 11	34.79000 +1.20	34.99	34.24	34.26	4,123
28 Jun 11	33.59000 +0.99	33.60	33.59	33.60	1,508
27 Jun 11	32.60000 -0.59	32.60	32.60	32.60	101
24 Jun 11	33.18500 -1.05	34.34	32.78	34.34	6,498
23 Jun 11	34.23500 -0.85	34.56	34.24	34.54	2,885
22 Jun 11	35.09000 +0.63	35.16	34.69	35.16	2,089
21 Jun 11	34.46500 +0.63	34.47	34.28	34.28	578
20 Jun 11	33.84000 -0.42	34.05	33.84	33.97	880
17 Jun 11	34.26000 +0.43	34.26	33.59	33.59	5,528
16 Jun 11	33.82500 -0.22	33.99	33.83	33.99	4,021
15 Jun 11	34.04000 -0.61	34.31	34.04	34.31	5,287
14 Jun 11	34.65000 +0.65	34.65	34.65	34.65	1,302
10 Jun 11	34.00500 -0.33	34.18	33.80	33.80	666
09 Jun 11	34.33500 +0.35	34.33	33.35	33.35	2,232
08 Jun 11	33.98000 -0.31	34.12	33.91	34.12	1,370
07 Jun 11	34.29500 -0.40	34.29	34.29	34.29	302
06 Jun 11	34.69000 +0.28	34.69	34.69	34.69	303
03 Jun 11	34.41000 -0.32	34.68	34.41	34.68	1,296
02 Jun 11	34.73000 +0.28	34.73	34.73	34.73	5
01 Jun 11	34.45000 -0.05	34.67	34.45	34.67	4,107
31 May 11	34.50000 +0.26	34.60	34.45	34.53	2,417
30 May 11	34.24500 -0.03	34.33	34.24	34.33	2,289
27 May 11	34.27000 +0.27	34.27	34.19	34.19	1,628
26 May 11	34.00000 +0.11	34.00	33.95	33.96	12,213
25 May 11	33.89000 +0.49	33.89	33.89	33.89	1
24 May 11	33.40000 +0.31	33.55	33.18	33.18	40
23 May 11	33.09000 -0.66	33.12	32.96	33.00	916
20 May 11	33.75000 -0.05	33.75	33.75	33.75	704
19 May 11	33.80000 +0.24	33.89	33.57	33.57	1,076
18 May 11	33.55500 +0.06	33.73	33.56	33.72	1,520
17 May 11	33.49000 -0.11	33.51	33.42	33.51	975
16 May 11	33.60000 -0.22	33.62	33.53	33.62	7,381
13 May 11	33.81500 -0.28	34.45	33.81	34.45	2,046
12 May 11	34.09000 -0.41	34.30	34.09	34.10	7,539
11 May 11	34.50000 -0.10	34.50	34.50	34.50	31
10 May 11	34.60000 +0.53	34.60	33.97	33.97	16,648
09 May 11	34.07000 +0.06	34.07	33.91	33.96	1,010
06 May 11	34.01000 +0.07	34.01	34.01	34.01	101
05 May 11	33.93500 -0.42	34.12	33.94	34.11	4,179
04 May 11	34.35500 -0.34	34.65	34.35	34.65	885
03 May 11	34.69500 +0.20	34.69	34.69	34.69	92
02 May 11	34.49000 +0.44	34.49	34.31	34.31	322
29 Apr 11	34.05500 -0.75	34.35	34.06	34.35	1,160
28 Apr 11	34.80500 -0.53	34.81	34.00	34.00	1,656
27 Apr 11	35.34000 +0.53	35.34	34.89	34.89	151
26 Apr 11	34.81500 -0.60	35.50	34.81	35.13	186
21 Apr 11	35.42000 +0.73	35.60	34.69	34.69	1,542
20 Apr 11	34.68500 +0.03	35.25	34.69	35.00	691
19 Apr 11	34.66000 +0.10	34.66	34.66	34.66	60
18 Apr 11	34.55500 -0.84	35.19	34.56	35.19	1,892
15 Apr 11	35.39500 +0.05	35.54	35.40	35.54	342
14 Apr 11	35.34500 -0.67	35.78	35.35	35.78	2
13 Apr 11	36.01500 +0.42	36.01	36.01	36.01	302
12 Apr 11	35.60000 -0.53	36.01	35.49	35.92	3,307
11 Apr 11	36.13500 +0.42	36.13	35.80	35.80	364
08 Apr 11	35.71500 -0.29	36.15	35.72	36.08	702
07 Apr 11	36.00500 -0.28	36.46	36.01	36.46	2,286
06 Apr 11	36.29000 +0.58	36.29	35.71	35.71	3,466
05 Apr 11	35.70500 -0.23	35.71	35.71	35.71	2,143
04 Apr 11	35.93500 -0.20	36.03	35.94	36.03	2,011
01 Apr 11	36.13500 +0.65	36.13	35.79	35.79	46
31 Mar 11	35.48000 -0.82	35.90	35.48	35.90	1,317
30 Mar 11	36.30000 +0.33	36.30	36.30	36.30	402
29 Mar 11	35.96500 +0.06	35.97	35.91	35.91	649
28 Mar 11	35.91000 +0.00	36.24	35.91	35.92	2,955
25 Mar 11	35.91000 -0.19	36.20	35.91	36.20	1,233
24 Mar 11	36.10500 +0.33	36.10	35.75	35.75	457
23 Mar 11	35.77000 +0.74	35.90	35.55	35.55	369
22 Mar 11	35.03000 -0.08	35.45	35.02	35.45	2,855
21 Mar 11	35.10500 +0.31	35.17	35.02	35.17	3,819
18 Mar 11	34.79000 +0.37	34.83	33.99	34.83	13,988
17 Mar 11	34.42500 +0.54	34.42	34.36	34.40	1,709
16 Mar 11	33.88000 -1.00	34.65	33.88	34.65	2,392
15 Mar 11	34.88000 -0.85	34.88	34.01	34.75	3,856
14 Mar 11	35.73000 -0.19	35.73	35.60	35.60	1,033
11 Mar 11	35.91500 +0.48	35.92	35.17	35.17	936
10 Mar 11	35.44000 -0.23	36.16	35.35	35.68	1,985
09 Mar 11	35.66500 +0.33	35.67	35.67	35.67	73
08 Mar 11	35.33000 -0.92	36.28	35.33	36.28	603
07 Mar 11	36.25500 -0.06	36.37	35.99	35.99	1,068
04 Mar 11	36.31500 -0.78	37.19	36.31	37.19	1,312
03 Mar 11	37.10000 -0.25	37.70	37.10	37.70	1,106
02 Mar 11	37.35000 -0.51	37.44	37.23	37.23	1,076
01 Mar 11	37.85500 -0.60	38.37	37.85	38.37	430
28 Feb 11	38.45000 +0.80	38.47	37.52	37.74	1,424
25 Feb 11	37.65000 -0.44	37.72	37.65	37.72	101
24 Feb 11	38.09000 -0.33	38.09	37.99	38.00	586
23 Feb 11	38.41500 +1.01	38.49	37.96	38.49	1,923
22 Feb 11	37.41000 -0.26	37.41	37.39	37.39	504
21 Feb 11	37.66500 -0.80	38.54	37.65	38.54	2,563
18 Feb 11	38.46500 -0.94	38.47	37.95	38.06	395
17 Feb 11	39.40500 +0.41	39.51	39.40	39.51	56
16 Feb 11	38.99500 +0.90	38.99	38.60	38.60	13,570
15 Feb 11	38.09000 +0.26	38.09	38.08	38.08	472
14 Feb 11	37.83500 +0.06	38.00	37.80	38.00	637
11 Feb 11	37.77000 +0.19	37.82	37.77	37.82	623
10 Feb 11	37.58500 -0.57	37.58	37.58	37.58	80
09 Feb 11	38.15000 +0.17	38.17	38.07	38.17	307
08 Feb 11	37.98000 +0.62	37.98	37.69	37.69	442
07 Feb 11	37.36000 -0.38	37.86	37.36	37.85	2,834
04 Feb 11	37.74000 +0.49	37.74	37.74	37.74	503
03 Feb 11	37.25500 -0.34	37.37	36.94	36.94	3,705
02 Feb 11	37.59500 +0.93	37.60	37.44	37.45	1,436
01 Feb 11	36.67000 +0.21	36.95	36.58	36.95	1,040
31 Jan 11	36.46000 +0.67	36.67	35.76	35.90	5,090
28 Jan 11	35.78500 -0.03	35.99	35.75	35.97	2,189
27 Jan 11	35.81000 +0.22	35.81	35.79	35.79	1,005
26 Jan 11	35.59500 +0.05	36.04	35.03	35.19	3,303
25 Jan 11	35.54500 -0.66	35.94	35.54	35.94	172
24 Jan 11	36.20000 -0.10	36.42	36.20	36.42	2,223
21 Jan 11	36.30500 +0.01	36.61	36.26	36.44	4,415
20 Jan 11	36.29000 -0.31	36.60	36.13	36.55	3,578
19 Jan 11	36.60000 +0.61	36.76	36.31	36.76	1,203
18 Jan 11	35.98500 +0.92	36.31	35.50	35.50	1,106
17 Jan 11	35.06500 +0.15	35.06	35.06	35.06	20
14 Jan 11	34.92000 -0.14	34.92	34.79	34.80	524
13 Jan 11	35.05500 +0.14	35.06	34.85	35.01	2,844
12 Jan 11	34.91500 +1.08	35.03	34.76	34.79	3,617
11 Jan 11	33.84000 +0.18	33.84	33.67	33.67	51
10 Jan 11	33.66000 -1.22	34.51	33.66	34.51	1,973
07 Jan 11	34.88000 -0.40	34.90	34.85	34.90	1,706
06 Jan 11	35.27500 -0.01	35.60	35.19	35.45	4,423
05 Jan 11	35.28500 -0.92	35.86	35.03	35.86	3,878
04 Jan 11	36.21000 +0.61	36.40	36.00	36.40	2,273
03 Jan 11	35.60000 +0.16	35.60	35.54	35.60	459
30 Dec 10	35.43500 +0.00	35.71	35.44	35.71	479
29 Dec 10	35.44000 +0.09	35.44	35.44	35.44	870
28 Dec 10	35.35000 +0.68	35.40	34.97	34.97	1,111
27 Dec 10	34.66500 -0.35	35.03	34.67	35.03	917
23 Dec 10	35.02000 -0.05	35.11	34.95	35.02	6,591
22 Dec 10	35.07000 +0.41	35.10	34.81	34.81	8,723
21 Dec 10	34.66000 +0.79	34.66	34.23	34.23	2,595
20 Dec 10	33.86500 -0.10	34.08	33.83	33.99	1,732
17 Dec 10	33.97000 -0.66	34.72	33.97	34.71	2,746
16 Dec 10	34.63000 +0.38	34.63	34.04	34.04	1,233
15 Dec 10	34.25500 +0.29	34.36	33.60	33.61	404
14 Dec 10	33.96500 +0.21	33.97	33.86	33.86	663
13 Dec 10	33.75500 +0.31	33.90	33.42	33.42	2,088
10 Dec 10	33.45000 -0.06	33.74	33.44	33.71	1,622
09 Dec 10	33.50500 +0.76	33.58	32.93	32.93	2,197
08 Dec 10	32.75000 +0.15	32.75	32.75	32.75	185
07 Dec 10	32.60000 +0.33	32.61	32.26	32.26	603
06 Dec 10	32.26500 -0.42	32.65	32.21	32.65	241
03 Dec 10	32.68500 -0.24	32.88	32.22	32.88	1,765
02 Dec 10	32.93000 +1.52	32.93	32.08	32.08	1,809
01 Dec 10	31.40500 +1.36	31.41	30.80	30.80	1,194
30 Nov 10	30.04500 -0.82	30.79	29.94	30.78	3,877
29 Nov 10	30.86500 -0.45	31.75	30.86	31.65	1,377
26 Nov 10	31.32000 -0.40	31.66	31.08	31.39	2,639
25 Nov 10	31.72000 +0.40	31.72	31.20	31.62	1,407
24 Nov 10	31.32000 -0.06	31.32	31.32	31.32	176
23 Nov 10	31.38000 -1.29	32.35	31.38	32.35	302
22 Nov 10	32.67000 -0.15	33.33	32.67	33.33	860
19 Nov 10	32.81500 -0.08	32.81	32.60	32.60	202
18 Nov 10	32.89500 +0.87	32.90	32.42	32.42	704
17 Nov 10	32.02500 +0.25	32.12	31.50	31.50	1,496
16 Nov 10	31.77500 -0.64	31.96	31.77	31.83	938
15 Nov 10	32.41500 +0.59	32.42	31.88	31.88	280
12 Nov 10	31.83000 +0.71	31.95	30.55	30.60	3,439
11 Nov 10	31.12000 -1.29	32.44	30.90	32.44	4,388
10 Nov 10	32.41000 -0.54	32.76	32.35	32.76	1,608
09 Nov 10	32.95000 -0.09	33.00	32.92	33.00	441
08 Nov 10	33.04000 -0.56	33.35	33.04	33.35	256
05 Nov 10	33.60500 +0.08	34.01	33.29	34.01	1,520
04 Nov 10	33.52500 +0.35	33.60	32.43	33.36	4,033
03 Nov 10	33.18000 -0.06	33.39	33.08	33.39	538
02 Nov 10	33.24500 +0.49	33.24	32.93	32.93	1,373
01 Nov 10	32.75500 -0.08	32.85	32.76	32.85	1,005
29 Oct 10	32.83500 +0.11	32.83	32.08	32.19	1,325
28 Oct 10	32.72500 -0.40	33.26	32.72	33.15	1,352
27 Oct 10	33.12000 +0.49	33.13	32.93	32.98	1,529
26 Oct 10	32.63000 -0.06	32.63	32.31	32.63	844
25 Oct 10	32.68500 +0.19	32.78	32.63	32.76	579
22 Oct 10	32.50000 +0.50	32.50	32.50	32.50	20
21 Oct 10	32.00000 +0.44	32.24	31.95	32.24	440
20 Oct 10	31.55500 -0.27	31.62	31.48	31.48	197
19 Oct 10	31.83000 +0.03	32.18	31.76	31.99	2,509
18 Oct 10	31.80000 +0.40	31.85	31.33	31.33	714
15 Oct 10	31.40000 -0.52	31.94	31.40	31.70	1,647
14 Oct 10	31.92000 -0.06	32.26	31.92	32.26	275
13 Oct 10	31.97500 +0.71	32.06	31.40	31.40	2,393
12 Oct 10	31.26500 -0.36	31.26	31.00	31.00	1,206
11 Oct 10	31.63000 +0.50	31.65	31.40	31.40	1,106
08 Oct 10	31.13000 +0.05	31.15	30.56	30.75	1,685
07 Oct 10	31.08500 +0.48	31.09	30.64	30.64	1,519
06 Oct 10	30.60500 +1.07	30.60	29.90	29.91	2,755
05 Oct 10	29.53000 +0.27	29.53	29.14	29.14	1,307
04 Oct 10	29.26000 -0.23	29.53	29.19	29.53	1,739
01 Oct 10	29.48500 -0.05	29.51	29.49	29.50	398
30 Sep 10	29.53000 +0.69	29.53	29.53	29.53	50
29 Sep 10	28.84500 -0.24	28.84	28.84	28.84	1
28 Sep 10	29.08000 -0.02	29.13	28.82	28.82	1,709
27 Sep 10	29.10000 -0.48	29.60	29.10	29.60	3,844
24 Sep 10	29.58500 +0.64	29.58	28.75	28.75	2,463
23 Sep 10	28.94500 -0.56	28.94	28.69	28.75	1,208
22 Sep 10	29.50500 +0.18	29.51	29.48	29.48	433
21 Sep 10	29.32500 +0.46	29.33	28.90	28.90	292
20 Sep 10	28.86500 +0.55	28.86	28.52	28.55	1,983
17 Sep 10	28.32000 -0.50	28.81	28.32	28.81	2,217
16 Sep 10	28.82000 -0.22	28.82	28.82	28.82	50
15 Sep 10	29.03500 -0.38	29.40	28.95	29.40	1,213
14 Sep 10	29.41000 -0.20	29.41	29.41	29.41	191
13 Sep 10	29.61000 +0.54	29.61	29.50	29.51	405
10 Sep 10	29.07000 -0.51	29.25	29.07	29.25	302
09 Sep 10	29.57500 +0.72	29.58	29.14	29.22	878
08 Sep 10	28.85500 -0.27	28.85	28.85	28.85	70
07 Sep 10	29.13000 -0.70	29.59	29.13	29.59	402
03 Sep 10	29.83000 +0.08	29.83	29.33	29.44	243
02 Sep 10	29.75000 +0.00	30.06	29.75	29.90	1,619
01 Sep 10	29.74500 +1.05	29.75	29.49	29.49	85
31 Aug 10	28.70000 -0.31	28.70	28.61	28.66	429
30 Aug 10	29.01500 +0.00	29.15	29.01	29.15	202
26 Aug 10	29.01000 +0.69	29.01	28.67	28.67	1,382
25 Aug 10	28.32000 -0.32	28.48	28.00	28.48	1,298
24 Aug 10	28.64000 -0.98	29.15	28.64	29.10	3,804
23 Aug 10	29.62000 +0.60	29.62	29.59	29.59	1,237
20 Aug 10	29.02500 -1.05	29.59	28.89	29.48	2,337
19 Aug 10	30.07000 -0.14	30.07	30.00	30.00	107
18 Aug 10	30.20500 -0.50	30.62	30.13	30.62	1,766
17 Aug 10	30.70000 +1.04	30.73	29.99	29.99	734
16 Aug 10	29.66000 +0.83	29.66	29.66	29.66	201
13 Aug 10	28.83000 -0.02	29.28	28.83	29.28	436
12 Aug 10	28.85000 -0.31	29.27	28.85	29.11	859
11 Aug 10	29.16000 -0.08	29.40	29.01	29.01	1,989
10 Aug 10	29.24000 -1.14	29.41	29.24	29.39	1,850
09 Aug 10	30.37500 +0.55	30.38	30.02	30.02	282
06 Aug 10	29.83000 -1.24	31.00	29.68	31.00	5,883
05 Aug 10	31.07000 -0.11	31.20	30.94	31.01	1,709
04 Aug 10	31.18500 -0.02	31.18	30.95	31.13	260
03 Aug 10	31.20000 +0.03	31.42	30.83	30.95	5,242
02 Aug 10	31.17000 +0.64	31.72	31.17	31.50	6,204
30 Jul 10	30.53500 -1.46	31.85	30.53	31.85	6,500
29 Jul 10	31.99500 +0.22	32.77	32.00	32.50	6,883
28 Jul 10	31.78000 -0.46	32.19	31.78	32.19	1,054
27 Jul 10	32.24000 +0.80	32.67	31.76	32.01	5,128
26 Jul 10	31.44000 +1.34	31.44	30.45	30.45	468
23 Jul 10	30.10000 -0.06	30.39	29.97	30.26	2,643
22 Jul 10	30.16000 +1.43	30.17	29.49	29.51	1,910
21 Jul 10	28.73000 +0.28	28.73	28.73	28.73	201
20 Jul 10	28.45000 +0.06	28.45	28.23	28.23	352
19 Jul 10	28.39000 -0.53	28.39	27.43	28.00	1,086
16 Jul 10	28.92500 -1.03	29.68	28.92	29.68	1,809
15 Jul 10	29.96000 +0.15	30.05	29.83	29.85	1,898
14 Jul 10	29.80500 -0.19	30.49	29.81	30.16	780
13 Jul 10	30.00000 +1.50	30.00	28.85	28.85	2,841
12 Jul 10	28.50000 -0.14	28.65	28.40	28.40	575
09 Jul 10	28.63500 +0.14	28.82	28.52	28.52	1,336
08 Jul 10	28.49500 +2.62	28.60	27.24	27.24	1,246
07 Jul 10	25.88000 -0.48	26.20	25.88	26.20	342
06 Jul 10	26.36000 -0.10	26.65	26.15	26.15	1,910
05 Jul 10	26.46000 -0.04	26.52	26.46	26.52	101
02 Jul 10	26.50000 +0.03	27.05	26.22	26.22	925
01 Jul 10	26.46500 +0.76	26.47	25.66	25.75	850
30 Jun 10	25.70000 -0.35	26.80	25.70	26.50	613
29 Jun 10	26.05000 -1.65	27.40	26.05	27.40	1,529
28 Jun 10	27.70000 +0.25	27.87	27.30	27.60	594
25 Jun 10	27.45000 +0.37	27.60	27.01	27.49	1,977
24 Jun 10	27.08000 -1.17	28.68	27.08	28.68	990
23 Jun 10	28.25000 -0.28	29.02	28.25	28.60	1,882
22 Jun 10	28.53000 -1.23	28.68	28.23	28.30	1,246
21 Jun 10	29.76500 +1.06	29.76	29.76	29.76	72
18 Jun 10	28.71000 +0.40	28.75	28.52	28.69	2,306
17 Jun 10	28.31000 -0.43	28.92	28.14	28.61	1,363
16 Jun 10	28.74000 -0.19	29.59	28.64	29.59	3,553
15 Jun 10	28.93500 +0.81	28.93	27.64	27.69	990
14 Jun 10	28.12000 +0.33	28.52	28.12	28.13	1,519
11 Jun 10	27.79500 +0.41	28.30	27.36	28.20	5,547
10 Jun 10	27.38500 +1.64	27.43	25.85	26.28	16,055
09 Jun 10	25.74500 +0.62	26.29	25.70	25.70	2,747
08 Jun 10	25.13000 +0.09	25.58	24.99	25.58	2,857
07 Jun 10	25.03500 -0.82	26.15	25.00	26.15	16,289
04 Jun 10	25.85000 -3.28	28.35	25.65	28.35	6,671
03 Jun 10	29.13000 +0.82	29.13	28.80	28.97	915
02 Jun 10	28.31000 -0.72	28.52	28.31	28.49	613
01 Jun 10	29.02500 -0.65	29.02	28.24	28.69	1,173
31 May 10	29.67000 +0.07	29.88	29.67	29.68	609
28 May 10	29.60000 +0.61	29.85	29.40	29.40	2,010
27 May 10	28.99000 +0.02	29.28	28.90	29.18	582
26 May 10	28.97000 +1.46	29.27	28.97	29.14	6,081
25 May 10	27.51000 -2.81	29.22	27.51	29.22	6,821
24 May 10	30.31500 +0.09	30.76	30.32	30.76	603
21 May 10	30.23000 +0.94	30.23	28.99	29.25	1,589
20 May 10	29.28500 -2.00	31.73	28.74	31.66	1,224
19 May 10	31.28500 -0.57	31.50	31.00	31.00	429
18 May 10	31.85000 +0.15	32.53	31.85	31.99	1,493
17 May 10	31.70000 +0.78	31.70	29.78	29.78	2,477
14 May 10	30.91500 -2.24	32.55	30.92	32.55	1,210
13 May 10	33.15500 +0.25	33.15	33.15	33.15	101
12 May 10	32.90000 +1.50	32.94	31.75	31.79	5,339
11 May 10	31.40000 -0.68	31.83	31.40	31.83	1,578
10 May 10	32.08000 +4.90	32.08	29.75	29.75	521
07 May 10	27.18000 -1.52	28.21	27.18	28.00	3,789
06 May 10	28.70000 -1.31	30.35	28.70	30.35	1,469
05 May 10	30.01500 -2.13	31.74	29.68	31.52	3,305
04 May 10	32.14000 -1.57	33.87	32.14	33.87	2,516
03 May 10	33.70500 -0.15	33.71	33.71	33.71	60
30 Apr 10	33.86000 +0.86	33.90	33.82	33.90	4,066
29 Apr 10	33.00000 +0.49	33.01	33.00	33.01	381
28 Apr 10	32.50500 -1.10	32.51	31.00	32.50	8,395
27 Apr 10	33.61000 -1.14	34.58	33.61	34.58	281
26 Apr 10	34.75000 +0.87	34.75	33.85	34.27	2,834
23 Apr 10	33.88000 +0.65	33.88	33.88	33.88	201
22 Apr 10	33.23500 -0.86	33.24	33.24	33.24	55
21 Apr 10	34.10000 -0.35	34.20	34.10	34.20	368
20 Apr 10	34.45000 +0.33	34.78	34.45	34.78	5,311
19 Apr 10	34.12000 +0.12	34.12	34.12	34.12	1,005
16 Apr 10	34.00000 -1.05	34.95	34.00	34.92	3,568
15 Apr 10	35.05000 -0.10	35.10	34.70	35.10	2,276
14 Apr 10	35.15000 +1.82	35.15	33.74	33.74	5,136
13 Apr 10	33.33000 -0.17	33.40	32.56	33.40	10,721
12 Apr 10	33.50000 +0.51	33.50	32.60	32.60	354
09 Apr 10	32.99500 +1.43	32.99	32.74	32.74	533
08 Apr 10	31.56000 -0.90	31.85	31.56	31.85	276
07 Apr 10	32.45500 +0.56	32.59	32.10	32.10	1,578
06 Apr 10	31.90000 +0.64	31.90	31.50	31.50	949
01 Apr 10	31.26000 +0.26	31.26	30.99	30.99	441
31 Mar 10	31.00000 +0.00	31.00	30.45	30.50	72
30 Mar 10	31.00000 +0.17	31.06	30.80	30.90	745
29 Mar 10	30.82500 -0.22	31.41	30.83	31.41	785
26 Mar 10	31.05000 +0.61	31.05	30.90	30.90	132
25 Mar 10	30.43500 +0.14	30.43	30.43	30.43	166
24 Mar 10	30.29500 +0.30	30.50	30.30	30.50	351
23 Mar 10	30.00000 +0.33	30.06	29.76	29.76	2,599
22 Mar 10	29.67000 +0.05	29.72	29.28	29.72	301
19 Mar 10	29.62000 -0.55	30.14	29.62	30.14	2,425
18 Mar 10	30.17000 -0.91	30.17	30.17	30.17	201
17 Mar 10	31.08000 +0.86	31.08	30.37	30.37	905
16 Mar 10	30.22000 +0.63	30.31	29.83	30.31	1,044
15 Mar 10	29.59000 -0.24	29.95	29.20	29.50	10,192
12 Mar 10	29.83000 +0.83	29.83	29.50	29.54	2,429
11 Mar 10	29.00000 +0.00	29.00	29.00	29.00	603
10 Mar 10	29.00000 -0.30	29.00	29.00	29.00	241
09 Mar 10	29.30000 +0.30	30.00	28.69	30.00	672
08 Mar 10	29.00000 +1.00	29.00	29.00	29.00	80
05 Mar 10	28.00000 +0.42	28.00	28.00	28.00	176
03 Mar 10	27.57500 -0.25	27.58	27.58	27.58	302
02 Mar 10	27.83000 +0.38	27.83	27.28	27.28	302
01 Mar 10	27.45000 +0.06	27.45	27.45	27.45	2,010
26 Feb 10	27.39000 -0.33	27.70	26.53	27.70	2,345
25 Feb 10	27.72000 -0.73	27.72	27.72	27.72	362
24 Feb 10	28.45000 +0.63	28.45	28.45	28.45	101
23 Feb 10	27.82000 -1.34	28.70	27.78	28.70	1,045
22 Feb 10	29.16000 -0.01	29.16	28.74	28.74	125
19 Feb 10	29.17000 +0.60	29.17	28.02	28.02	6,056
18 Feb 10	28.57000 +0.72	28.57	28.57	28.57	3,016
17 Feb 10	27.85500 +0.35	28.00	27.85	28.00	65
16 Feb 10	27.50000 +0.71	27.50	27.36	27.36	211
15 Feb 10	26.79000 +0.54	26.86	26.79	26.86	25
12 Feb 10	26.25000 -0.25	26.25	26.25	26.25	41
11 Feb 10	26.50000 -0.78	26.50	26.50	26.50	50
10 Feb 10	27.28000 +1.28	27.28	26.75	26.75	623
09 Feb 10	26.00000 +0.90	26.00	26.00	26.00	15
08 Feb 10	25.10000 -0.50	26.35	25.09	25.54	2,247
05 Feb 10	25.60000 -1.77	26.23	25.60	26.14	358
04 Feb 10	27.37500 -0.90	27.38	27.38	27.38	3
03 Feb 10	28.27000 -0.10	28.46	28.27	28.46	281
02 Feb 10	28.37000 +0.42	28.37	28.02	28.02	1,466
01 Feb 10	27.95500 +0.09	27.95	27.92	27.92	1,401
29 Jan 10	27.86000 -0.41	27.86	26.60	27.00	216
28 Jan 10	28.27000 -0.06	28.95	28.27	28.95	322
27 Jan 10	28.33500 -0.17	28.33	28.05	28.10	1,564
26 Jan 10	28.50000 +0.30	28.50	27.80	27.80	653
25 Jan 10	28.20000 -0.25	29.03	28.05	28.15	1,646
22 Jan 10	28.45000 -0.55	28.67	28.45	28.67	523
21 Jan 10	28.99500 -1.65	29.75	28.85	29.75	622
20 Jan 10	30.65000 -0.15	30.70	30.65	30.70	2,211
19 Jan 10	30.80000 +0.47	30.80	30.21	30.55	436
18 Jan 10	30.32500 +0.31	30.76	30.33	30.76	246
15 Jan 10	30.01500 -1.13	31.00	30.01	31.00	440
14 Jan 10	31.14000 +2.24	31.14	30.00	30.00	26,099
13 Jan 10	28.90000 +0.20	28.90	28.72	28.72	161
12 Jan 10	28.70000 +0.18	28.70	28.50	28.50	209
11 Jan 10	28.52000 +0.42	28.72	28.00	28.00	1,659
08 Jan 10	28.10000 +0.80	28.10	28.00	28.00	302
07 Jan 10	27.30000 +0.10	27.30	27.30	27.30	131
06 Jan 10	27.20000 -0.30	27.20	27.20	27.20	1,508
05 Jan 10	27.50000 +0.59	27.71	27.00	27.00	672
04 Jan 10	26.91000 +0.76	26.91	26.09	26.09	1,518
30 Dec 09	26.15000 -0.25	26.20	26.15	26.20	203
29 Dec 09	26.40000 +0.33	26.40	26.15	26.15	4,609
28 Dec 09	26.07000 +0.00	26.07	26.06	26.06	3,016