FUNDMANAGER.co.uk

Société Générale SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	62.05000 -0.25	62.61	60.65	62.32	15,696
19 Oct 26	62.30000 -2.20	63.21	61.85	63.21	6,058
16 Oct 26	64.50000 -0.11	65.30	64.50	65.14	1,583
15 Oct 26	64.61000 +0.19	64.94	63.95	64.16	9,163
14 Oct 26	64.42000 -0.40	65.25	64.06	64.83	3,997
13 Oct 26	64.82000 +0.69	65.35	64.81	65.11	5,094
12 Oct 26	64.13000 +1.08	64.41	63.90	63.90	3,697
09 Oct 26	63.05000 +0.68	63.68	62.89	63.68	7,962
08 Oct 26	62.37000 -1.58	63.06	62.04	62.26	8,055
07 Oct 26	63.95000 -3.25	66.17	63.19	66.11	9,724
06 Oct 26	67.20000 +1.78	68.33	66.39	66.39	11,600
05 Oct 26	65.42000 -0.53	65.66	64.92	65.43	10,799
02 Oct 26	65.95000 -0.12	66.86	64.91	65.74	21,472
01 Oct 26	66.07000 -3.51	68.72	65.95	68.57	13,816
30 Sep 26	69.58000 -1.05	71.48	69.53	71.19	9,956
29 Sep 26	70.63000 -0.85	72.04	70.46	71.93	6,541
28 Sep 26	71.48000 -0.82	72.17	70.99	72.08	3,117
25 Sep 26	72.30000 +2.40	73.22	71.63	71.63	2,703
24 Sep 26	69.90000 -2.36	71.97	69.70	71.47	7,790
23 Sep 26	72.26000 +0.04	73.65	72.24	73.31	4,887
22 Sep 26	72.22000 -1.61	74.42	72.22	73.68	4,654
21 Sep 26	73.83000 +1.23	75.65	73.56	75.65	6,579
18 Sep 26	72.60000 -1.59	75.00	72.29	73.87	8,271
17 Sep 26	74.19000 +0.50	74.52	73.31	74.04	2,587
16 Sep 26	73.69000 +0.95	74.01	73.29	73.67	3,135
15 Sep 26	72.74000 -0.73	73.11	71.83	72.48	3,331
14 Sep 26	73.47000 -1.23	74.56	72.77	74.51	4,433
11 Sep 26	74.70000 +0.81	74.81	74.24	74.52	2,010
10 Sep 26	73.89000 +0.37	74.80	73.89	74.49	2,415
09 Sep 26	73.52000 -0.84	74.36	73.21	74.19	4,060
08 Sep 26	74.36000 -0.73	74.36	72.85	73.84	6,740
07 Sep 26	75.09000 +0.90	75.12	74.55	74.57	3,785
04 Sep 26	74.19000 -0.17	74.19	73.23	73.62	4,708
03 Sep 26	74.36000 +1.87	74.36	72.93	72.93	3,605
02 Sep 26	72.49000 -0.78	73.00	71.70	72.43	7,742
01 Sep 26	73.27000 +0.63	73.27	71.91	72.75	3,584
31 Aug 26	72.64000 +0.31	73.58	72.64	73.41	4,589
28 Aug 26	72.33000 +1.31	72.71	71.68	71.68	5,931
27 Aug 26	71.02000 -3.74	74.74	70.44	74.74	14,588
26 Aug 26	74.76000 -0.26	75.57	74.31	75.57	4,662
25 Aug 26	75.02000 -0.60	76.41	74.87	75.88	4,335
24 Aug 26	75.62000 -0.54	76.25	75.48	76.04	4,966
21 Aug 26	76.16000 -0.27	76.47	75.52	75.80	11,050
20 Aug 26	76.43000 -0.59	77.42	76.25	77.02	5,661
19 Aug 26	77.02000 -3.01	79.91	77.02	79.91	5,993
18 Aug 26	80.03000 -2.09	82.43	80.03	82.43	5,619
17 Aug 26	82.12000 -0.23	83.02	82.12	82.66	2,550
14 Aug 26	82.35000 -0.53	82.66	82.30	82.57	3,402
13 Aug 26	82.88000 -0.25	84.21	82.77	84.13	4,203
12 Aug 26	83.13000 -0.54	83.97	83.13	83.86	5,454
11 Aug 26	83.67000 -0.34	84.25	83.62	84.12	1,995
10 Aug 26	84.01000 +0.03	84.01	82.99	83.09	2,996
07 Aug 26	83.98000 -0.25	84.43	83.77	84.19	5,214
06 Aug 26	84.23000 +0.44	84.78	84.17	84.38	4,929
05 Aug 26	83.79000 +0.76	83.83	83.00	83.18	3,158
04 Aug 26	83.03000 -0.11	83.89	82.10	83.79	3,593
03 Aug 26	83.14000 +1.76	83.40	82.52	82.89	5,595
31 Jul 26	81.38000 +0.29	82.63	81.00	81.26	2,830
30 Jul 26	81.09000 +4.33	82.11	76.87	78.00	30,876
29 Jul 26	76.76000 -0.27	77.72	76.49	77.72	3,262
28 Jul 26	77.03000 -1.06	78.00	76.51	77.99	3,806
27 Jul 26	78.09000 +0.97	79.00	78.09	78.45	2,871
24 Jul 26	77.12000 +1.34	77.12	76.25	76.25	2,857
23 Jul 26	75.78000 -2.23	78.00	75.17	78.00	5,897
22 Jul 26	78.01000 +0.81	78.15	76.77	77.23	3,914
21 Jul 26	77.20000 +2.00	77.20	75.58	76.02	3,758
20 Jul 26	75.20000 +0.66	75.69	74.37	74.37	7,361
17 Jul 26	74.54000 -1.15	74.54	73.27	74.30	2,300
16 Jul 26	75.69000 -0.72	76.53	75.10	76.53	2,674
15 Jul 26	76.41000 +1.22	76.41	74.60	74.69	3,127
14 Jul 26	75.19000 +0.62	75.44	73.07	73.62	4,623
13 Jul 26	74.57000 +0.36	74.70	73.80	73.80	1,140
10 Jul 26	74.21000 +0.99	74.21	73.43	73.64	4,641
09 Jul 26	73.22000 +1.92	73.53	72.97	72.97	5,071
08 Jul 26	71.30000 -4.42	74.05	71.30	73.86	10,096
07 Jul 26	75.72000 -2.05	78.08	75.55	77.92	4,650
06 Jul 26	77.77000 +0.43	78.26	77.77	78.17	1,339
03 Jul 26	77.34000 -0.24	77.42	76.90	77.42	1,614
02 Jul 26	77.58000 +0.72	78.01	76.72	77.26	1,599
01 Jul 26	76.86000 -0.52	76.86	75.65	76.44	4,487
30 Jun 26	77.38000 +0.54	77.62	76.88	76.99	920
29 Jun 26	76.84000 +0.04	77.11	76.26	76.26	1,274
26 Jun 26	76.80000 -1.36	77.63	76.34	77.40	1,747
25 Jun 26	78.16000 +2.06	78.26	75.83	75.83	1,538
24 Jun 26	76.10000 -1.24	78.21	76.10	76.81	2,531
23 Jun 26	77.34000 -1.59	78.27	77.00	78.19	2,088
22 Jun 26	78.93000 +1.23	79.08	77.82	77.82	2,893
19 Jun 26	77.70000 -0.37	78.13	77.49	77.70	1,237
18 Jun 26	78.07000 +0.20	78.27	77.10	77.70	3,526
17 Jun 26	77.87000 +0.74	77.98	77.31	77.47	1,725
16 Jun 26	77.13000 +1.13	77.25	76.44	76.60	1,654
15 Jun 26	76.00000 +3.08	76.77	75.14	76.12	4,906
12 Jun 26	72.92000 +3.78	73.57	71.91	71.91	10,642
11 Jun 26	69.14000 +0.41	69.99	68.58	69.23	2,912
10 Jun 26	68.73000 -1.65	70.54	68.73	70.19	5,622
09 Jun 26	70.38000 +0.59	71.70	70.22	70.74	3,885
08 Jun 26	69.79000 -0.45	70.64	69.34	69.43	1,963
05 Jun 26	70.24000 -1.00	71.51	70.24	70.78	2,839
04 Jun 26	71.24000 +1.05	71.42	70.05	70.90	4,827
03 Jun 26	70.19000 -0.33	70.61	69.92	70.35	1,342
02 Jun 26	70.52000 -0.01	71.75	69.67	71.69	3,493
01 Jun 26	70.53000 -1.43	71.18	69.80	70.46	3,092
29 May 26	71.96000 +1.91	71.96	71.01	71.15	5,927
28 May 26	70.05000 -0.88	70.51	68.98	70.26	5,628
27 May 26	70.93000 +0.08	71.91	70.75	70.96	4,724
26 May 26	70.85000 -1.06	71.48	70.75	71.36	1,919
25 May 26	71.91000 +3.10	72.24	70.10	70.30	4,717
22 May 26	68.81000 +0.43	69.56	68.34	68.57	8,244
21 May 26	68.38000 -1.09	68.80	67.61	68.70	4,209
20 May 26	69.47000 +2.99	69.61	66.43	66.43	8,126
19 May 26	66.48000 -0.23	67.38	66.44	66.88	3,085
18 May 26	66.71000 +0.18	67.08	65.17	66.08	3,106
15 May 26	66.53000 -0.96	66.65	66.00	66.65	1,374
14 May 26	67.49000 +0.93	67.98	67.49	67.71	1,712
13 May 26	66.56000 -0.20	67.43	65.83	67.43	3,390
12 May 26	66.76000 -2.61	67.77	66.21	67.61	4,209
11 May 26	69.37000 +0.19	69.83	69.00	69.00	1,482
08 May 26	69.18000 -0.38	69.32	68.83	69.21	1,644
07 May 26	69.56000 -0.15	71.11	69.56	70.21	3,814
06 May 26	69.71000 +3.31	71.01	68.15	68.44	5,474
05 May 26	66.40000 +0.61	66.44	65.40	65.40	6,357
04 May 26	65.79000 -2.64	68.53	65.41	68.48	6,402
30 Apr 26	68.43000 -2.54	68.60	66.49	68.41	6,937
29 Apr 26	70.97000 -0.19	71.30	70.57	71.22	3,264
28 Apr 26	71.16000 +1.16	71.16	70.05	70.72	1,767
27 Apr 26	70.00000 +0.82	70.00	69.24	69.29	2,320
24 Apr 26	69.18000 -0.52	69.59	68.18	68.97	2,310
23 Apr 26	69.70000 -0.69	70.19	68.62	69.73	2,920
22 Apr 26	70.39000 -1.39	71.57	70.39	71.57	2,526
21 Apr 26	71.78000 -0.84	72.55	71.78	72.40	686
20 Apr 26	72.62000 -2.02	73.35	72.18	73.35	2,415
17 Apr 26	74.64000 +2.82	74.64	71.65	71.72	3,245
16 Apr 26	71.82000 -0.50	72.83	71.74	72.75	1,767
15 Apr 26	72.32000 -0.09	72.52	71.72	72.29	2,845
14 Apr 26	72.41000 +1.92	72.41	71.36	71.76	3,813
13 Apr 26	70.49000 -0.91	70.49	69.65	70.18	2,023
10 Apr 26	71.40000 +0.54	71.93	70.86	71.03	4,492
09 Apr 26	70.86000 +0.32	70.86	69.70	69.92	2,928
08 Apr 26	70.54000 +5.94	72.17	70.18	70.86	12,679
07 Apr 26	64.60000 +0.32	65.93	64.11	64.77	6,117
02 Apr 26	64.28000 -1.62	64.52	62.72	63.70	2,727
01 Apr 26	65.90000 +4.12	66.24	64.84	65.34	7,780
31 Mar 26	61.78000 +0.28	62.26	61.32	62.00	7,858
30 Mar 26	61.50000 -0.80	61.70	60.32	61.50	6,658
27 Mar 26	62.30000 -1.08	63.40	61.76	63.40	2,032
26 Mar 26	63.38000 -1.78	64.38	63.02	64.32	6,819
25 Mar 26	65.16000 +1.60	65.52	64.60	65.34	10,525
24 Mar 26	63.56000 -0.24	64.04	62.78	63.96	7,775
23 Mar 26	63.80000 +2.72	64.88	59.28	60.06	14,709
20 Mar 26	61.08000 -2.62	64.64	60.92	64.46	5,866
19 Mar 26	63.70000 -3.84	65.62	62.52	65.62	5,646
18 Mar 26	67.54000 +1.96	68.62	67.18	67.34	4,016
17 Mar 26	65.58000 +0.56	66.40	64.88	64.88	1,909
16 Mar 26	65.02000 +0.82	65.66	64.00	64.52	1,717
13 Mar 26	64.20000 -1.44	65.02	64.16	64.68	2,552
12 Mar 26	65.64000 -2.36	67.28	64.96	67.20	3,487
11 Mar 26	68.00000 -0.44	68.44	67.70	67.72	3,161
10 Mar 26	68.44000 +2.84	69.16	67.78	68.86	6,508
09 Mar 26	65.60000 -0.94	65.60	63.22	63.92	7,296
06 Mar 26	66.54000 -1.50	68.42	65.48	67.78	7,941
05 Mar 26	68.04000 -2.38	70.70	68.04	69.48	3,461
04 Mar 26	70.42000 +2.64	70.86	67.12	68.10	9,190
03 Mar 26	67.78000 -3.52	69.32	66.74	69.32	11,091
02 Mar 26	71.30000 -2.62	71.72	70.48	70.66	5,698
27 Feb 26	73.92000 -1.40	76.08	73.54	75.48	6,621
26 Feb 26	75.32000 -0.90	75.76	74.76	75.76	2,904
25 Feb 26	76.22000 +2.24	76.22	74.96	75.54	3,769
24 Feb 26	73.98000 -0.40	74.38	72.50	73.26	3,143
23 Feb 26	74.38000 +0.56	75.82	74.20	74.60	11,079
20 Feb 26	73.82000 +1.44	74.20	73.40	73.40	2,334
19 Feb 26	72.38000 -0.42	73.06	72.14	72.54	1,988
18 Feb 26	72.80000 +2.34	72.80	70.96	70.96	2,451
17 Feb 26	70.46000 +1.82	70.46	68.76	69.20	3,308
16 Feb 26	68.64000 +1.90	69.14	67.92	67.92	1,979
13 Feb 26	66.74000 -3.80	71.06	65.96	70.56	10,321
12 Feb 26	70.54000 -1.30	73.70	70.54	73.46	4,135
11 Feb 26	71.84000 -1.60	74.36	71.24	74.36	16,735
10 Feb 26	73.44000 -1.54	75.46	73.44	75.14	3,784
09 Feb 26	74.98000 +2.34	75.42	72.10	72.10	8,701
06 Feb 26	72.64000 -1.62	73.76	70.60	71.94	11,328
05 Feb 26	74.26000 -1.42	76.60	74.26	75.40	6,313
04 Feb 26	75.68000 -0.88	77.12	75.68	76.66	2,624
03 Feb 26	76.56000 +0.90	76.78	75.50	76.78	3,751
02 Feb 26	75.66000 +1.86	75.66	72.58	72.58	4,154
30 Jan 26	73.80000 +2.04	73.80	72.70	72.78	1,641
29 Jan 26	71.76000 +0.40	73.00	71.50	71.64	1,409
28 Jan 26	71.36000 -1.10	71.86	71.08	71.46	2,317
27 Jan 26	72.46000 +1.04	72.64	71.86	72.14	3,015
26 Jan 26	71.42000 +1.60	71.42	69.98	69.98	4,546
23 Jan 26	69.82000 -0.92	70.48	69.28	70.46	607
22 Jan 26	70.74000 +2.06	70.82	69.82	69.84	4,545
21 Jan 26	68.68000 -0.32	68.88	67.42	68.30	6,497
20 Jan 26	69.00000 -0.26	69.26	68.32	69.26	4,399
19 Jan 26	69.26000 -1.06	69.36	67.94	68.26	5,288
16 Jan 26	70.32000 -0.66	71.10	69.84	70.92	1,798
15 Jan 26	70.98000 +0.24	71.52	70.60	71.20	2,464
14 Jan 26	70.74000 +1.04	71.14	70.40	70.40	6,092
13 Jan 26	69.70000 +0.50	70.08	69.18	69.62	3,278
12 Jan 26	69.20000 -0.42	69.98	67.66	68.60	10,120
09 Jan 26	69.62000 -0.78	69.64	68.40	68.94	4,693
08 Jan 26	70.40000 +1.22	70.40	69.20	69.20	925
07 Jan 26	69.18000 -0.72	70.26	69.18	70.12	4,409
06 Jan 26	69.90000 -0.42	70.92	69.12	70.82	2,659
05 Jan 26	70.32000 +0.22	70.72	69.36	70.42	4,403
02 Jan 26	70.10000 +0.92	70.16	68.50	68.50	8,588
30 Dec 25	69.18000 +1.24	69.18	67.96	67.96	413
29 Dec 25	67.94000 -0.30	68.46	67.86	68.16	3,021
23 Dec 25	68.24000 +0.44	68.50	67.18	67.82	2,561
22 Dec 25	67.80000 -0.34	68.20	67.46	67.96	3,415
19 Dec 25	68.14000 +0.46	68.46	68.12	68.20	7,600
18 Dec 25	67.68000 +0.76	67.68	66.28	67.10	4,349
17 Dec 25	66.92000 +2.56	66.92	65.42	65.44	12,478
16 Dec 25	64.36000 +0.06	64.88	64.36	64.42	2,646
15 Dec 25	64.30000 +0.72	64.54	64.00	64.04	965
12 Dec 25	63.58000 -0.78	65.70	63.58	65.22	8,858
11 Dec 25	64.36000 +0.88	64.46	63.28	63.28	2,240
10 Dec 25	63.48000 +0.58	63.60	62.88	62.88	1,954
09 Dec 25	62.90000 +0.30	63.30	62.46	63.10	2,955
08 Dec 25	62.60000 +1.04	62.60	61.18	61.34	360
05 Dec 25	61.56000 -0.52	63.24	61.56	62.90	7,842
04 Dec 25	62.08000 +1.62	62.42	61.66	62.06	2,714
03 Dec 25	60.46000 -0.62	61.26	60.32	60.86	1,421
02 Dec 25	61.08000 +1.36	61.08	59.94	59.94	915
01 Dec 25	59.72000 -0.30	60.20	59.62	60.04	531
28 Nov 25	60.02000 +0.16	60.12	59.92	60.08	1,907
27 Nov 25	59.86000 +0.32	60.06	59.58	59.62	2,682
26 Nov 25	59.54000 +1.24	59.70	58.74	58.74	4,791
25 Nov 25	58.30000 +1.46	58.90	56.80	57.58	9,820
24 Nov 25	56.84000 +0.32	57.82	56.84	57.18	3,799
21 Nov 25	56.52000 -0.94	56.52	55.92	55.92	1,715
20 Nov 25	57.46000 +0.66	58.22	57.46	57.66	3,829
19 Nov 25	56.80000 +0.32	57.32	55.98	56.36	2,003
18 Nov 25	56.48000 -1.68	56.62	55.56	56.62	4,213
17 Nov 25	58.16000 +0.18	58.76	57.86	58.32	2,197
14 Nov 25	57.98000 -1.18	58.58	57.16	58.58	5,662
13 Nov 25	59.16000 +0.74	59.88	59.02	59.30	9,725
12 Nov 25	58.42000 +1.72	58.48	57.00	57.00	4,166
11 Nov 25	56.70000 -0.20	56.88	56.36	56.78	1,199
10 Nov 25	56.90000 +2.28	57.00	55.82	55.82	6,712
07 Nov 25	54.62000 -1.10	55.76	54.38	55.74	5,742
06 Nov 25	55.72000 +1.04	56.24	54.40	54.40	3,853
05 Nov 25	54.68000 +0.10	54.72	53.96	53.96	4,601
04 Nov 25	54.58000 -0.16	54.58	53.74	53.88	3,115
03 Nov 25	54.74000 -0.10	56.12	54.74	54.94	2,684
31 Oct 25	54.84000 +1.86	54.90	53.40	53.48	4,775
30 Oct 25	52.98000 -2.00	56.10	52.38	55.60	24,492
29 Oct 25	54.98000 +0.74	55.48	54.26	54.34	6,301
28 Oct 25	54.24000 +0.70	54.24	53.30	53.38	1,297
27 Oct 25	53.54000 -0.14	53.90	53.42	53.54	4,579
24 Oct 25	53.68000 +0.10	53.68	52.58	52.80	5,423
23 Oct 25	53.58000 +0.70	53.88	52.98	53.10	4,098
22 Oct 25	52.88000 -0.26	53.20	52.40	52.80	4,167
21 Oct 25	53.14000 +0.12	53.26	52.96	53.06	3,110
20 Oct 25	53.02000 -0.58	54.52	52.06	54.48	6,444
17 Oct 25	53.60000 -2.88	54.52	53.34	54.02	14,037
16 Oct 25	56.48000 +0.92	56.62	54.98	55.38	10,059
15 Oct 25	55.56000 +0.52	56.46	55.56	55.88	10,351
14 Oct 25	55.04000 +1.30	55.40	52.98	53.10	8,623
13 Oct 25	53.74000 -0.12	54.20	53.62	54.00	2,513
10 Oct 25	53.86000 -0.50	54.60	53.86	54.54	6,461
09 Oct 25	54.36000 -0.10	55.02	54.36	54.96	8,023
08 Oct 25	54.46000 +1.14	54.58	53.94	54.08	4,358
07 Oct 25	53.32000 -1.08	53.80	53.14	53.48	7,807
06 Oct 25	54.40000 -2.30	55.24	52.52	55.16	36,750
03 Oct 25	56.70000 -0.02	57.34	56.42	57.20	9,719
02 Oct 25	56.72000 -0.12	57.56	56.72	57.42	2,198
01 Oct 25	56.84000 +0.48	56.98	55.74	56.16	7,373
30 Sep 25	56.36000 -0.24	56.74	56.30	56.30	1,845
29 Sep 25	56.60000 -0.76	57.20	56.60	56.96	1,551
26 Sep 25	57.36000 +0.78	57.38	56.92	57.38	4,566
25 Sep 25	56.58000 -0.62	56.80	56.30	56.62	3,715
24 Sep 25	57.20000 +0.32	57.24	56.30	56.30	6,276
23 Sep 25	56.88000 -0.50	57.48	56.62	57.48	1,212
22 Sep 25	57.38000 -0.74	57.68	57.16	57.34	3,548
19 Sep 25	58.12000 +0.68	58.20	57.60	57.84	2,168
18 Sep 25	57.44000 +0.88	57.44	56.80	57.10	4,972
17 Sep 25	56.56000 -0.22	56.98	56.18	56.78	2,124
16 Sep 25	56.78000 -2.12	58.38	56.50	58.08	6,842
15 Sep 25	58.90000 +1.62	59.30	57.78	57.80	5,952
12 Sep 25	57.28000 -0.36	57.86	56.76	57.86	8,595
11 Sep 25	57.64000 +1.88	57.78	55.92	55.92	9,450
10 Sep 25	55.76000 +1.46	56.02	54.42	54.42	13,923
09 Sep 25	54.30000 +0.56	54.30	53.20	53.94	1,788
08 Sep 25	53.74000 +0.70	53.74	52.94	53.36	2,880
05 Sep 25	53.04000 -1.00	54.16	52.84	54.14	15,350
04 Sep 25	54.04000 +1.22	54.20	52.98	53.16	19,225
03 Sep 25	52.82000 +0.36	52.98	52.34	52.34	4,086
02 Sep 25	52.46000 -0.76	53.16	52.00	53.16	7,219
01 Sep 25	53.22000 +0.54	53.40	52.98	53.18	3,081
29 Aug 25	52.68000 +0.36	52.70	51.80	52.14	9,599
28 Aug 25	52.32000 +0.30	52.72	51.74	52.72	7,584
27 Aug 25	52.02000 +0.04	52.32	51.28	52.28	22,980
26 Aug 25	51.98000 -3.86	52.86	50.94	52.86	34,329
25 Aug 25	55.84000 -2.00	58.16	55.84	57.70	8,091
22 Aug 25	57.84000 -0.02	57.86	57.68	57.70	334
21 Aug 25	57.86000 +0.40	57.86	57.46	57.76	458
20 Aug 25	57.46000 -0.88	58.18	57.46	58.18	3,587
19 Aug 25	58.34000 +0.56	58.46	58.22	58.22	9,465
18 Aug 25	57.78000 -1.02	58.54	57.78	58.54	1,719
15 Aug 25	58.80000 +0.30	59.28	58.56	59.04	8,082
14 Aug 25	58.50000 +0.80	58.60	58.04	58.04	1,336
13 Aug 25	57.70000 -0.70	58.12	57.70	58.00	2,741
12 Aug 25	58.40000 +0.80	59.00	57.74	57.84	3,668
11 Aug 25	57.60000 +0.02	57.88	56.84	57.88	6,179
08 Aug 25	57.58000 +0.88	57.70	56.90	56.90	2,902
07 Aug 25	56.70000 +1.08	56.88	55.92	55.92	6,943
06 Aug 25	55.62000 +0.60	55.70	55.22	55.56	3,663
05 Aug 25	55.02000 +0.24	55.84	54.98	55.42	4,459
04 Aug 25	54.78000 +0.78	54.98	54.36	54.40	4,048
01 Aug 25	54.00000 -1.96	55.38	53.64	55.14	3,967
31 Jul 25	55.96000 +3.60	56.58	55.20	56.06	14,907
30 Jul 25	52.36000 +0.74	52.42	51.80	51.80	2,851
29 Jul 25	51.62000 +0.78	51.80	51.00	51.00	2,172
28 Jul 25	50.84000 -0.12	51.56	50.72	51.56	2,108
25 Jul 25	50.96000 -0.06	51.16	50.56	50.58	2,314
24 Jul 25	51.02000 +0.84	51.52	50.52	51.06	11,984
23 Jul 25	50.18000 +0.71	50.18	49.57	50.06	2,495
22 Jul 25	49.47000 -0.71	50.08	48.99	49.93	2,080
21 Jul 25	50.18000 +0.33	50.18	49.23	49.75	3,059
18 Jul 25	49.85000 +0.21	49.85	49.50	49.53	2,811
17 Jul 25	49.64000 +0.56	49.67	49.00	49.00	1,825
16 Jul 25	49.08000 -0.16	49.40	48.69	49.00	3,786
15 Jul 25	49.24000 -1.08	50.44	49.16	50.44	1,526
14 Jul 25	50.32000 +0.28	50.34	49.61	49.65	7,918
11 Jul 25	50.04000 -0.56	50.08	49.54	50.08	1,364
10 Jul 25	50.60000 -1.36	51.66	50.58	51.60	6,154
09 Jul 25	51.96000 +1.98	51.96	50.96	50.98	14,813
08 Jul 25	49.98000 +0.02	50.36	49.45	49.81	2,691
07 Jul 25	49.96000 +1.35	51.04	49.15	49.15	11,111
04 Jul 25	48.61000 -0.72	49.10	48.17	49.10	2,569
03 Jul 25	49.33000 +0.91	49.33	48.27	48.46	9,431
02 Jul 25	48.42000 +0.50	48.85	47.89	48.66	1,833
01 Jul 25	47.92000 -0.64	48.61	47.86	48.56	1,532
30 Jun 25	48.56000 -0.30	48.86	47.56	48.86	1,473
27 Jun 25	48.86000 +1.46	48.86	47.75	47.75	738
26 Jun 25	47.40000 -0.10	47.84	47.09	47.84	3,431
25 Jun 25	47.50000 -0.49	48.02	47.11	47.85	6,032
24 Jun 25	47.99000 +0.99	48.37	47.55	48.25	23,106
23 Jun 25	47.00000 -0.71	47.74	46.41	47.34	5,391
20 Jun 25	47.71000 +0.29	48.51	47.54	48.09	5,444
19 Jun 25	47.42000 -1.42	48.65	47.42	48.40	1,310
18 Jun 25	48.84000 +0.81	48.92	48.24	48.31	2,276
17 Jun 25	48.03000 -1.95	49.49	48.03	49.49	9,495
16 Jun 25	49.98000 +1.55	49.98	48.91	48.91	5,507
13 Jun 25	48.43000 -0.37	48.43	47.71	47.80	2,985
12 Jun 25	48.80000 +0.76	48.84	47.66	47.84	4,857
11 Jun 25	48.04000 +0.42	48.21	47.76	48.14	7,576
10 Jun 25	47.62000 -1.43	48.67	47.61	48.61	2,050
09 Jun 25	49.05000 -0.32	49.35	48.80	49.35	6,585
06 Jun 25	49.37000 +0.43	49.69	48.93	49.24	6,604
05 Jun 25	48.94000 +1.21	48.94	47.70	47.80	9,056
04 Jun 25	47.73000 -0.62	49.00	47.73	48.68	6,469
03 Jun 25	48.35000 -0.05	48.46	47.26	48.45	10,909
02 Jun 25	48.40000 +0.54	48.40	47.47	47.92	9,055
30 May 25	47.86000 -0.48	48.60	47.86	48.47	3,993
29 May 25	48.34000 +0.62	48.85	48.02	48.30	7,911
28 May 25	47.72000 -0.65	48.79	47.72	48.45	13,167
27 May 25	48.37000 -0.17	48.80	48.37	48.64	8,474
26 May 25	48.54000 +0.50	48.54	47.77	47.82	8,037
23 May 25	48.04000 -0.78	49.59	46.71	49.22	10,724
22 May 25	48.82000 -0.54	49.43	48.45	49.40	12,841
21 May 25	49.36000 +0.11	49.72	49.19	49.35	5,825
20 May 25	49.25000 +0.28	49.58	48.91	49.09	1,802
19 May 25	48.97000 +0.66	49.15	48.39	48.39	10,290
16 May 25	48.31000 +0.34	48.31	47.91	48.19	3,063
15 May 25	47.97000 -0.13	48.34	47.92	48.31	1,651
14 May 25	48.10000 +0.89	48.10	47.30	47.50	6,608
13 May 25	47.21000 -0.25	47.43	47.02	47.30	4,616
12 May 25	47.46000 +0.67	48.38	47.17	48.13	14,195
09 May 25	46.79000 +0.24	46.79	46.08	46.09	2,777
08 May 25	46.55000 +1.14	46.55	45.50	45.78	6,239
07 May 25	45.41000 +0.08	45.68	44.93	45.40	13,585
06 May 25	45.33000 -1.11	46.75	45.16	46.73	7,156
05 May 25	46.44000 -0.06	46.61	46.04	46.30	7,755
02 May 25	46.50000 +0.95	46.62	45.39	45.43	15,983
30 Apr 25	45.55000 +1.63	46.40	43.44	46.36	23,272
29 Apr 25	43.92000 +0.61	44.44	43.87	43.90	11,717
28 Apr 25	43.31000 +0.50	43.56	43.01	43.10	11,484
25 Apr 25	42.81000 +0.95	42.81	41.89	42.27	13,489
24 Apr 25	41.86000 -0.02	41.88	41.45	41.77	9,585
23 Apr 25	41.88000 +1.51	42.34	41.24	41.35	30,652
22 Apr 25	40.37000 +0.85	40.52	39.68	39.68	9,172
17 Apr 25	39.52000 -0.47	39.81	39.29	39.81	3,980
16 Apr 25	39.99000 -0.30	40.20	39.37	40.05	20,382
15 Apr 25	40.29000 +1.91	40.29	38.87	38.96	14,938
14 Apr 25	38.38000 +1.28	38.73	38.17	38.22	8,420
11 Apr 25	37.10000 +0.90	37.23	35.91	36.52	13,012
10 Apr 25	36.20000 +1.83	41.00	36.20	41.00	21,981
09 Apr 25	34.37000 -0.76	34.72	33.43	33.93	17,308
08 Apr 25	35.13000 +1.26	36.03	34.35	34.91	28,929
07 Apr 25	33.87000 -0.74	35.12	30.86	30.86	50,339
04 Apr 25	34.61000 -3.94	37.53	33.19	37.26	95,037
03 Apr 25	38.55500 -2.13	39.60	38.42	39.24	15,787
02 Apr 25	40.68000 -0.70	40.69	39.97	40.13	8,278
01 Apr 25	41.38000 -0.02	41.72	40.87	41.60	6,924
31 Mar 25	41.40000 -1.14	41.67	40.71	41.67	12,922
28 Mar 25	42.54500 -0.84	43.26	42.30	43.26	9,247
27 Mar 25	43.38000 -0.50	43.72	42.75	43.05	3,957
26 Mar 25	43.88000 -0.01	44.32	43.47	44.25	10,435
25 Mar 25	43.89500 +1.06	43.90	43.21	43.33	13,920
24 Mar 25	42.83000 +0.45	43.10	42.78	42.92	12,539
21 Mar 25	42.38000 +0.08	42.71	41.74	42.42	12,076
20 Mar 25	42.30500 -0.58	42.92	41.75	42.90	9,462
19 Mar 25	42.89000 +0.14	42.89	42.52	42.69	8,571
18 Mar 25	42.75000 +1.05	42.75	41.99	41.99	6,766
17 Mar 25	41.70000 +0.67	41.87	41.10	41.10	11,972
14 Mar 25	41.03500 +1.22	41.08	39.56	39.67	16,448
13 Mar 25	39.82000 +0.15	40.26	39.25	39.51	14,088
12 Mar 25	39.67500 +0.11	40.10	39.60	40.06	11,499
11 Mar 25	39.56500 -0.33	40.04	39.33	40.03	31,468
10 Mar 25	39.89500 -2.19	42.31	39.74	42.31	20,180
07 Mar 25	42.09000 +0.08	42.17	41.46	41.57	7,331
06 Mar 25	42.01000 +1.52	42.22	40.92	41.04	33,881
05 Mar 25	40.49000 +2.02	40.94	39.88	39.88	49,397
04 Mar 25	38.47500 -1.14	39.31	38.19	39.25	100,867
03 Mar 25	39.61000 +0.32	39.88	38.81	39.52	8,968
28 Feb 25	39.29500 -0.13	39.35	38.92	39.24	2,060
27 Feb 25	39.42500 +0.03	39.42	38.65	39.42	9,945
26 Feb 25	39.39000 +0.70	39.39	38.56	38.92	5,861
25 Feb 25	38.69000 +0.83	39.21	38.52	38.69	9,222
24 Feb 25	37.85500 +0.01	38.08	37.69	38.00	3,679
21 Feb 25	37.84500 +0.36	38.03	37.55	37.97	12,674
20 Feb 25	37.48500 -0.26	38.35	37.49	38.01	4,039
19 Feb 25	37.74500 -0.24	38.15	37.65	38.06	18,206
18 Feb 25	37.98000 +0.97	37.98	37.20	37.20	15,153
17 Feb 25	37.01000 +0.06	37.49	37.01	37.13	5,711
14 Feb 25	36.95000 +0.21	37.01	36.65	36.78	24,477
13 Feb 25	36.74000 -0.63	37.74	36.72	37.72	16,059
12 Feb 25	37.37500 +0.81	37.50	36.53	36.81	10,811
11 Feb 25	36.56000 +1.26	36.63	35.38	35.46	31,531
10 Feb 25	35.30500 -0.78	36.13	35.31	36.13	45,699
07 Feb 25	36.08500 +1.09	36.08	35.15	35.46	70,024
06 Feb 25	34.99000 +4.67	35.24	32.72	32.79	97,838
05 Feb 25	30.32500 -0.56	31.17	30.33	30.97	2,870
04 Feb 25	30.88500 +0.39	30.95	30.57	30.81	2,502
03 Feb 25	30.50000 -0.74	30.63	30.27	30.40	63,605
31 Jan 25	31.24000 +0.18	31.39	31.17	31.18	10,530
30 Jan 25	31.06000 +0.11	31.17	30.83	31.01	4,711
29 Jan 25	30.95000 +0.29	30.96	30.43	30.51	17,860
28 Jan 25	30.66000 +0.38	30.86	30.57	30.59	3,859
27 Jan 25	30.28500 +0.21	30.70	30.28	30.33	12,369
24 Jan 25	30.07500 +0.10	30.38	30.08	30.24	9,918
23 Jan 25	29.97500 +0.66	30.00	29.41	29.54	14,084
22 Jan 25	29.31500 +0.01	29.64	29.25	29.50	22,512
21 Jan 25	29.31000 -0.14	29.40	29.24	29.37	7,576
20 Jan 25	29.45000 +0.72	29.45	28.90	28.90	4,646
17 Jan 25	28.73500 +0.03	29.03	28.73	28.98	17,227
16 Jan 25	28.71000 -0.02	28.99	28.71	28.75	8,641
15 Jan 25	28.72500 +0.85	28.92	28.09	28.09	12,005
14 Jan 25	27.87000 +0.63	28.20	27.77	27.86	43,843
13 Jan 25	27.24500 +0.00	27.65	27.13	27.49	2,892
10 Jan 25	27.25000 -0.15	27.50	27.25	27.45	5,129
09 Jan 25	27.40000 -0.20	27.42	27.13	27.20	4,095
08 Jan 25	27.60000 +0.53	27.60	27.10	27.43	6,195
07 Jan 25	27.07000 -0.27	27.30	26.99	27.28	7,675
06 Jan 25	27.34500 +0.83	27.54	26.83	26.83	3,828
03 Jan 25	26.51000 -0.59	27.00	26.43	26.99	5,040
02 Jan 25	27.10500 +0.17	27.34	26.60	27.34	13,474
30 Dec 24	26.93000 +0.15	27.02	26.91	26.91	816
27 Dec 24	26.78500 +0.18	26.96	26.74	26.88	3,344
23 Dec 24	26.60000 -0.09	26.80	26.46	26.80	1,041
20 Dec 24	26.69000 -0.09	26.73	26.18	26.32	2,775
19 Dec 24	26.78000 -0.17	26.78	26.48	26.50	3,333
18 Dec 24	26.95000 +0.25	26.99	26.74	26.76	11,118
17 Dec 24	26.70000 -0.35	27.03	26.70	27.03	10,779
16 Dec 24	27.05000 -0.13	27.18	27.00	27.08	3,416
13 Dec 24	27.17500 -0.15	27.37	27.11	27.37	447
12 Dec 24	27.32000 +0.50	27.33	26.93	26.93	2,159
11 Dec 24	26.82000 +0.14	27.14	26.82	27.00	4,184
10 Dec 24	26.68500 -0.06	26.70	26.58	26.68	9,001
09 Dec 24	26.74000 +0.79	26.74	26.34	26.34	13,461
06 Dec 24	25.95000 +0.35	26.20	25.80	25.82	10,798
05 Dec 24	25.60000 +1.03	25.66	24.68	24.68	12,249
04 Dec 24	24.56500 +0.29	24.62	24.29	24.29	966
03 Dec 24	24.27500 -0.18	24.82	24.05	24.55	4,953
02 Dec 24	24.45000 -0.66	24.84	24.28	24.61	25,467
29 Nov 24	25.11000 +0.11	25.11	24.82	24.86	2,354
28 Nov 24	25.00000 +0.45	25.08	24.77	24.77	1,966
27 Nov 24	24.54500 -0.89	24.83	24.41	24.83	7,544
26 Nov 24	25.43000 -0.38	25.54	25.36	25.53	4,899
25 Nov 24	25.81000 -0.14	26.11	25.56	26.11	12,490
22 Nov 24	25.94500 -0.66	27.00	25.80	26.92	5,646
21 Nov 24	26.60500 +0.07	26.66	26.56	26.60	3,142
20 Nov 24	26.53000 +0.38	26.60	26.39	26.42	3,126
19 Nov 24	26.15000 -0.40	26.15	25.90	26.00	1,454
18 Nov 24	26.54500 +0.42	26.55	26.33	26.40	169
15 Nov 24	26.12000 -0.07	26.32	26.05	26.05	1,189
14 Nov 24	26.19000 +0.34	26.25	25.88	25.88	3,964
13 Nov 24	25.85000 -0.61	26.30	25.68	26.28	3,159
12 Nov 24	26.46000 -0.37	26.58	26.36	26.58	1,887
11 Nov 24	26.82500 +0.28	26.90	26.61	26.61	1,469
08 Nov 24	26.54000 -0.25	26.61	26.52	26.60	947
07 Nov 24	26.79500 -0.25	27.16	26.69	27.04	14,748
06 Nov 24	27.05000 +0.26	28.00	26.61	27.14	13,539
05 Nov 24	26.78500 -0.42	26.93	26.74	26.92	26,370
04 Nov 24	27.20500 -0.09	27.24	27.00	27.24	8,677
01 Nov 24	27.29000 +0.92	27.53	26.93	26.93	53,970
31 Oct 24	26.37000 +2.68	26.50	25.30	25.75	42,072
30 Oct 24	23.69000 -0.10	23.72	23.34	23.50	6,285
29 Oct 24	23.79000 -0.05	24.09	23.79	24.05	2,300
28 Oct 24	23.84000 +0.12	23.94	23.70	23.91	1,806
25 Oct 24	23.72000 -0.13	23.96	23.72	23.96	1,783
24 Oct 24	23.85000 +0.00	24.10	23.85	23.97	968
23 Oct 24	23.85000 -0.07	24.01	23.85	24.01	388
22 Oct 24	23.92500 +0.07	23.94	23.66	23.67	1,450
21 Oct 24	23.85000 -0.11	24.00	23.85	23.88	557
18 Oct 24	23.96500 +0.43	24.13	23.85	23.85	11,560
17 Oct 24	23.53000 +0.33	23.63	23.41	23.41	4,619
16 Oct 24	23.20000 +0.08	23.20	22.94	23.02	1,233
15 Oct 24	23.12000 +0.04	23.12	22.95	23.01	33
14 Oct 24	23.08000 -0.07	23.10	22.99	23.10	495
11 Oct 24	23.14500 +0.09	23.20	22.99	22.99	5,135
10 Oct 24	23.05500 +0.14	23.25	22.99	23.08	4,316
09 Oct 24	22.91500 +0.16	22.99	22.60	22.60	901
08 Oct 24	22.76000 +0.07	22.76	22.58	22.58	4,211
07 Oct 24	22.69000 +0.29	22.71	22.35	22.60	6,440
04 Oct 24	22.40000 +0.57	22.61	22.00	22.00	9,404
03 Oct 24	21.83500 -0.29	22.02	21.75	22.02	85
02 Oct 24	22.12000 +0.04	22.14	21.97	21.98	17,607
01 Oct 24	22.08000 -0.26	22.42	21.88	22.42	5,025
30 Sep 24	22.34500 -0.56	22.52	22.08	22.52	1,971
27 Sep 24	22.90000 +0.17	23.00	22.83	22.88	5,200
26 Sep 24	22.72500 +0.59	22.80	22.64	22.74	7,899
25 Sep 24	22.14000 -0.27	22.19	22.07	22.14	1,711
24 Sep 24	22.40500 +0.41	22.65	22.36	22.65	2,275
23 Sep 24	21.99500 -0.65	22.58	21.71	22.58	12,945
20 Sep 24	22.64500 -0.26	22.94	22.65	22.94	2,010
19 Sep 24	22.91000 +0.32	23.02	22.81	22.95	5,278
18 Sep 24	22.59000 -0.02	22.68	22.56	22.61	3,019
17 Sep 24	22.61000 +0.30	22.72	22.44	22.44	738
16 Sep 24	22.31000 +0.15	22.31	22.05	22.05	1,795
13 Sep 24	22.15500 +0.08	22.29	22.10	22.23	5,309
12 Sep 24	22.07500 +0.28	22.36	21.97	22.32	9,624
11 Sep 24	21.79500 +0.01	22.10	21.69	22.10	2,055
10 Sep 24	21.78000 -0.27	22.07	21.69	22.07	3,078
09 Sep 24	22.05000 +0.22	22.17	21.93	21.93	5,192
06 Sep 24	21.82500 -0.20	22.07	21.79	21.92	14,275
05 Sep 24	22.03000 +0.56	22.20	21.59	21.59	7,497
04 Sep 24	21.47000 -0.07	21.50	21.20	21.20	7,308
03 Sep 24	21.54000 -0.26	21.74	21.36	21.74	2,658
02 Sep 24	21.80000 -0.03	21.87	21.59	21.80	502
30 Aug 24	21.83000 +0.16	21.97	21.81	21.95	1,568
29 Aug 24	21.67000 +0.05	21.78	21.53	21.53	1,396
28 Aug 24	21.62000 +0.02	21.69	21.57	21.68	1,010
27 Aug 24	21.60500 +0.24	21.73	21.36	21.36	966
26 Aug 24	21.36500 -0.08	21.48	21.36	21.48	744
23 Aug 24	21.44500 +0.20	21.44	21.32	21.42	874
22 Aug 24	21.24500 +0.05	21.34	21.25	21.34	383
21 Aug 24	21.20000 +0.26	21.35	21.20	21.35	267
20 Aug 24	20.94500 -0.10	21.20	20.94	21.20	2,760
19 Aug 24	21.05000 -0.04	21.23	21.05	21.13	5,540
16 Aug 24	21.09000 +0.10	21.11	20.99	20.99	3,990
15 Aug 24	20.98500 +0.43	21.13	20.66	20.67	2,891
14 Aug 24	20.56000 +0.03	20.70	20.56	20.69	485
13 Aug 24	20.53000 +0.01	20.56	20.52	20.56	364
12 Aug 24	20.52000 +0.11	20.62	20.50	20.62	3,692
09 Aug 24	20.40500 -0.02	20.50	20.41	20.50	908
08 Aug 24	20.42500 -0.08	20.43	20.18	20.26	551
07 Aug 24	20.50000 +0.41	20.74	20.26	20.39	8,043
06 Aug 24	20.09000 -0.12	20.44	19.95	20.44	4,877
05 Aug 24	20.21000 -0.34	20.31	19.50	19.61	13,930
02 Aug 24	20.55000 -1.28	21.40	20.41	21.40	14,795
01 Aug 24	21.83500 -2.14	22.78	21.83	22.54	22,850
31 Jul 24	23.97000 +0.05	24.02	23.91	23.98	963
30 Jul 24	23.92500 +0.23	24.04	23.80	23.85	2,839
29 Jul 24	23.69000 -0.27	24.15	23.67	24.04	1,185
26 Jul 24	23.96000 +0.05	23.99	23.85	23.90	1,110
25 Jul 24	23.91000 -0.14	23.91	23.25	23.35	3,437
24 Jul 24	24.05000 +0.02	24.10	23.74	23.81	1,647
23 Jul 24	24.03000 +0.05	24.35	23.98	24.00	3,027
22 Jul 24	23.98000 +0.24	24.07	23.91	23.91	1,498
19 Jul 24	23.73500 -0.16	23.77	23.74	23.77	2
18 Jul 24	23.89500 +0.25	24.09	23.79	23.84	7,685
17 Jul 24	23.65000 +0.30	23.76	23.55	23.57	4,519
16 Jul 24	23.35000 -0.15	23.40	23.22	23.27	568
15 Jul 24	23.50500 -0.11	23.57	23.34	23.34	1,376
12 Jul 24	23.61500 +0.33	23.63	23.52	23.52	884
11 Jul 24	23.28000 +0.17	23.34	23.17	23.31	1,066
10 Jul 24	23.11000 +0.27	23.11	22.84	22.84	618
09 Jul 24	22.84500 -0.55	23.34	22.72	23.34	1,265
08 Jul 24	23.39000 -0.28	24.10	23.34	23.34	6,400
05 Jul 24	23.67000 +0.12	23.67	23.37	23.37	3,255
04 Jul 24	23.55000 +0.57	23.65	23.40	23.40	7,725
03 Jul 24	22.98000 +0.54	23.17	22.90	22.90	3,664
02 Jul 24	22.44000 -0.15	22.52	22.33	22.49	1,114
01 Jul 24	22.59500 +0.69	23.50	22.59	23.32	10,187
28 Jun 24	21.90000 -0.27	22.34	21.85	22.25	20,155
27 Jun 24	22.17000 -0.08	22.17	21.97	22.15	1,973
26 Jun 24	22.25000 -0.02	22.38	22.10	22.37	2,802
25 Jun 24	22.27500 -0.28	22.60	22.17	22.60	3,298
24 Jun 24	22.55500 +0.43	22.71	22.25	22.27	3,243
21 Jun 24	22.12000 -0.32	22.28	22.07	22.28	2,934
20 Jun 24	22.44000 +0.35	22.44	22.08	22.15	1,077
19 Jun 24	22.09000 -0.31	22.39	22.05	22.36	2,952
18 Jun 24	22.40000 -0.04	22.80	22.35	22.80	2,626
17 Jun 24	22.44000 +0.30	22.59	22.10	22.39	23,018
14 Jun 24	22.14500 -0.81	22.68	21.72	22.68	13,412
13 Jun 24	22.96000 -0.42	23.41	22.75	23.41	5,366
12 Jun 24	23.38000 +0.51	23.59	22.77	23.08	40,392
11 Jun 24	22.86500 -1.22	24.18	22.86	23.95	8,432
10 Jun 24	24.08000 -1.94	24.70	23.74	24.35	21,565
07 Jun 24	26.02000 -0.09	26.13	25.90	26.09	1,613
06 Jun 24	26.11500 +0.16	26.11	25.73	26.02	5,219
05 Jun 24	25.95500 -0.42	26.25	25.87	26.20	5,049
04 Jun 24	26.38000 -0.61	26.95	26.30	26.95	5,561
03 Jun 24	26.99000 -0.35	27.67	26.93	27.67	3,466
31 May 24	27.34000 -0.08	27.50	27.34	27.50	5,653
30 May 24	27.42000 +0.36	27.42	27.01	27.01	913
29 May 24	27.06000 -0.01	27.20	26.95	27.20	143
28 May 24	27.07000 +0.32	27.28	27.06	27.06	4,516
27 May 24	26.75000 -0.51	26.80	26.45	26.63	918
24 May 24	27.26500 +0.11	27.36	26.98	27.09	3,890
23 May 24	27.15500 -0.09	27.47	27.16	27.47	2,642
22 May 24	27.25000 -0.22	27.57	27.25	27.44	5,025
21 May 24	27.47000 -0.38	27.69	27.00	27.66	743
20 May 24	27.84500 +0.61	27.89	27.39	27.41	2,049
17 May 24	27.23500 -0.06	27.29	27.17	27.26	523
16 May 24	27.29000 -0.15	27.36	27.18	27.26	1,829
15 May 24	27.44000 +0.19	27.70	27.25	27.26	3,344
14 May 24	27.24500 +0.99	27.45	26.82	26.82	17,987
13 May 24	26.25500 +0.31	26.57	26.10	26.10	5,339
10 May 24	25.94500 +0.68	25.99	25.47	25.47	5,997
09 May 24	25.26000 +0.28	25.26	24.96	24.96	1,116
08 May 24	24.97500 +0.15	25.05	24.90	24.95	2,107
07 May 24	24.83000 +0.59	24.83	24.40	24.45	1,742
06 May 24	24.23500 -0.22	24.36	23.80	24.13	3,678
03 May 24	24.46000 -1.33	27.35	24.12	27.11	24,042
02 May 24	25.79000 +0.29	26.00	25.40	25.40	2,430
30 Apr 24	25.50000 -0.11	25.67	25.39	25.67	296
29 Apr 24	25.61500 +0.27	25.74	25.55	25.55	1,449
26 Apr 24	25.34000 +0.24	25.42	25.31	25.31	561
25 Apr 24	25.10000 -0.21	25.20	24.90	25.12	2,318
24 Apr 24	25.31000 -0.11	25.31	25.07	25.29	2,709
23 Apr 24	25.42500 +0.34	25.47	25.21	25.33	2,441
22 Apr 24	25.08000 +0.33	25.13	24.83	25.03	5,426
19 Apr 24	24.75000 +0.04	24.79	24.42	24.42	51
18 Apr 24	24.71000 +0.52	24.71	24.35	24.38	487
17 Apr 24	24.18500 -0.15	24.30	24.08	24.18	5,551
16 Apr 24	24.33000 -0.67	24.50	24.30	24.50	3,913
15 Apr 24	25.00500 -0.73	25.74	25.00	25.65	4,187
12 Apr 24	25.73500 +0.50	26.57	25.61	26.26	10,289
11 Apr 24	25.23500 +0.11	26.20	25.13	26.08	11,116
10 Apr 24	25.12500 +0.15	25.43	24.93	25.24	3,772
09 Apr 24	24.97500 -0.11	25.13	24.94	25.07	1,629
08 Apr 24	25.09000 +0.01	25.20	25.01	25.05	1,807
05 Apr 24	25.07500 -0.43	25.14	24.96	25.14	1,666
04 Apr 24	25.51000 +0.25	25.51	25.43	25.43	600
03 Apr 24	25.26500 +0.50	25.26	25.00	25.00	6,282
02 Apr 24	24.76500 -0.03	25.00	24.56	24.76	4,238
28 Mar 24	24.80000 +0.56	24.80	24.34	24.34	11,146
27 Mar 24	24.24000 +0.00	24.38	24.07	24.07	1,753
26 Mar 24	24.24000 +0.20	24.25	24.10	24.23	1,899
25 Mar 24	24.03500 -0.49	24.36	24.03	24.36	294
22 Mar 24	24.52500 +0.05	24.80	24.52	24.55	1,784
21 Mar 24	24.47500 +0.40	24.52	24.29	24.29	2,127
20 Mar 24	24.07500 +0.04	24.08	23.89	24.02	114
19 Mar 24	24.03500 +0.33	24.19	23.91	23.93	2,462
18 Mar 24	23.70500 -0.07	24.07	23.63	24.00	1,832
15 Mar 24	23.77000 +0.30	23.86	23.50	23.61	659
14 Mar 24	23.47500 -0.19	23.80	23.26	23.60	453
13 Mar 24	23.66500 +0.00	23.76	23.55	23.72	1,955
12 Mar 24	23.66500 +0.49	23.85	23.36	23.36	2,866
11 Mar 24	23.18000 +0.01	23.20	23.11	23.13	673
08 Mar 24	23.16500 +0.03	23.32	23.08	23.27	420
07 Mar 24	23.14000 +0.36	23.20	23.04	23.07	839
06 Mar 24	22.77500 -0.02	23.13	22.77	22.97	3,394
05 Mar 24	22.79500 +0.08	22.80	22.50	22.60	2,825
04 Mar 24	22.72000 -0.04	22.73	22.50	22.58	2,328
01 Mar 24	22.76000 +0.33	22.84	22.43	22.43	14,299
29 Feb 24	22.43500 -0.09	22.70	22.43	22.70	258
28 Feb 24	22.52000 +0.19	22.62	22.40	22.40	15,127
27 Feb 24	22.33500 +0.05	22.42	22.25	22.34	5,158
26 Feb 24	22.28000 -0.24	22.49	22.13	22.49	2,961
23 Feb 24	22.52500 +0.03	22.52	22.35	22.41	22,266
22 Feb 24	22.49500 +0.25	22.69	22.50	22.50	1,102
21 Feb 24	22.25000 +0.10	22.40	22.25	22.27	3,097
20 Feb 24	22.15000 +0.19	22.24	21.86	21.91	1,478
19 Feb 24	21.95500 -0.05	22.11	21.91	22.11	2,080
16 Feb 24	22.00500 +0.13	22.27	22.00	22.27	809
15 Feb 24	21.87500 +0.24	21.88	21.64	21.64	463
14 Feb 24	21.64000 +0.07	21.83	21.49	21.50	1,390
13 Feb 24	21.57000 -0.17	21.85	21.49	21.77	27,915
12 Feb 24	21.74000 -0.02	21.77	21.56	21.70	3,265
09 Feb 24	21.76000 -0.30	21.86	21.55	21.86	3,342
08 Feb 24	22.06000 -0.19	22.76	22.06	22.25	9,413
07 Feb 24	22.25000 -0.28	22.59	21.90	22.41	13,154
06 Feb 24	22.53500 -0.26	22.84	22.48	22.84	3,564
05 Feb 24	22.79000 -0.32	23.34	22.65	23.34	1,729
02 Feb 24	23.11000 +0.11	23.20	23.11	23.11	916
01 Feb 24	23.00500 -0.95	23.46	22.85	22.85	8,301
31 Jan 24	23.96000 +0.16	24.02	23.80	23.86	3,927
30 Jan 24	23.79500 +0.14	23.85	23.71	23.72	3,446
29 Jan 24	23.66000 -0.09	23.93	23.63	23.93	469
26 Jan 24	23.75000 +0.18	23.92	23.75	23.81	1,570
25 Jan 24	23.57000 -0.11	23.59	23.42	23.46	403
24 Jan 24	23.68000 +0.20	23.75	23.60	23.65	17,669
23 Jan 24	23.47500 +0.10	23.50	23.38	23.39	3,231
22 Jan 24	23.37500 +0.23	23.60	23.30	23.59	817
19 Jan 24	23.14500 -0.03	23.33	23.12	23.33	418
18 Jan 24	23.17500 +0.25	23.34	23.00	23.00	1,619
17 Jan 24	22.92000 -0.28	22.92	22.64	22.67	2,871
16 Jan 24	23.20500 -0.14	23.20	23.00	23.06	335
15 Jan 24	23.34500 -0.07	23.44	23.23	23.44	4,649
12 Jan 24	23.41000 -0.16	23.75	23.41	23.75	1,964
11 Jan 24	23.56500 -0.86	23.82	23.42	23.80	8,275
10 Jan 24	24.43000 -0.32	24.67	24.34	24.67	945
09 Jan 24	24.75500 +0.07	24.80	24.74	24.74	48
08 Jan 24	24.68500 +0.23	24.68	24.58	24.58	431
05 Jan 24	24.45500 +0.10	24.52	24.10	24.19	301
04 Jan 24	24.35500 +0.45	24.35	23.92	24.01	1,925
03 Jan 24	23.90500 -0.73	24.67	23.51	24.67	8,455
02 Jan 24	24.63500 +0.63	24.75	24.34	24.34	16,570
29 Dec 23	24.00500 +0.00	24.10	23.99	24.00	841
28 Dec 23	24.00000 -0.33	24.25	23.87	24.25	4,991
27 Dec 23	24.32500 +0.25	24.40	24.10	24.10	3,047
22 Dec 23	24.07500 +0.03	24.10	24.07	24.08	517
21 Dec 23	24.04500 +0.00	24.05	23.81	23.85	1,060
20 Dec 23	24.04500 +0.10	24.15	23.84	24.15	572
19 Dec 23	23.94000 -0.25	24.22	23.94	24.11	1,674
18 Dec 23	24.19000 -0.23	24.42	24.10	24.20	1,293
15 Dec 23	24.41500 -0.07	24.65	24.39	24.65	11,977
14 Dec 23	24.49000 +0.82	24.66	24.14	24.24	19,552
13 Dec 23	23.66500 -0.05	23.87	23.67	23.85	1,057
12 Dec 23	23.72000 -0.10	23.81	23.68	23.81	2,576
11 Dec 23	23.82000 -0.22	24.03	23.82	24.00	17,870
08 Dec 23	24.04000 +0.35	24.04	23.75	23.95	7,218
07 Dec 23	23.69000 +0.15	23.75	23.50	23.50	3,215
06 Dec 23	23.54500 +0.18	23.63	23.32	23.36	1,821
05 Dec 23	23.36500 +0.30	23.37	23.17	23.22	2,095
04 Dec 23	23.07000 +0.20	23.08	22.89	22.96	1,696
01 Dec 23	22.87000 -0.20	22.94	22.61	22.83	1,273
30 Nov 23	23.07500 +0.33	23.20	22.89	22.95	11,930
29 Nov 23	22.74500 +0.23	22.75	22.56	22.56	1,068
28 Nov 23	22.52000 +0.03	22.52	22.40	22.46	319
27 Nov 23	22.49000 -0.17	22.66	22.47	22.66	5,211
24 Nov 23	22.66000 +0.08	22.72	22.54	22.67	668
23 Nov 23	22.57500 +0.16	22.58	22.50	22.50	1,048
22 Nov 23	22.41500 +0.01	22.45	22.41	22.41	113
21 Nov 23	22.40500 -0.21	22.54	22.34	22.50	741
20 Nov 23	22.61500 +0.00	22.77	22.61	22.77	455
17 Nov 23	22.61000 +0.36	22.72	22.45	22.45	5,693
16 Nov 23	22.25000 +0.00	22.38	22.25	22.28	2,973
15 Nov 23	22.25000 +0.19	22.35	22.10	22.13	5,885
14 Nov 23	22.05500 +0.37	22.07	21.50	21.63	5,234
13 Nov 23	21.68500 +0.42	21.68	21.51	21.51	1,200
10 Nov 23	21.26000 -0.14	21.30	21.13	21.30	5,984
09 Nov 23	21.39500 -0.02	21.44	21.28	21.43	4,257
08 Nov 23	21.42000 -0.07	21.45	21.23	21.23	3,501
07 Nov 23	21.49000 -0.15	21.58	21.32	21.58	2,752
06 Nov 23	21.64000 -0.13	21.83	21.59	21.83	5,830
03 Nov 23	21.77000 +0.16	22.08	21.70	21.71	10,098
02 Nov 23	21.61500 +0.38	21.80	21.42	21.42	4,389
01 Nov 23	21.23500 +0.10	21.35	21.20	21.28	5,221
31 Oct 23	21.14000 +0.33	21.26	21.09	21.09	1,345
30 Oct 23	20.80500 +0.08	20.83	20.58	20.58	1,147
27 Oct 23	20.72500 -0.01	21.00	20.73	20.85	1,962
26 Oct 23	20.74000 -0.17	20.74	20.23	20.56	15,951
25 Oct 23	20.91000 +0.05	20.91	20.69	20.78	426
24 Oct 23	20.86000 -0.19	21.07	20.82	21.01	6,912
23 Oct 23	21.05000 +0.06	21.07	20.83	21.02	4,357
20 Oct 23	20.99000 -0.41	21.07	20.89	21.03	2,281
19 Oct 23	21.40000 -0.23	21.48	21.30	21.48	10,595
18 Oct 23	21.62500 -0.18	21.83	21.61	21.71	4,764
17 Oct 23	21.81000 -0.17	21.92	21.61	21.83	12,302
16 Oct 23	21.98000 +0.18	22.08	21.77	22.00	2,306
13 Oct 23	21.80000 -0.68	22.25	21.74	22.22	13,778
12 Oct 23	22.47500 -0.15	22.68	22.35	22.68	20,050
11 Oct 23	22.62500 +0.01	22.73	22.47	22.59	3,532
10 Oct 23	22.61000 +0.26	22.75	22.60	22.66	7,070
09 Oct 23	22.35500 -0.34	22.44	22.20	22.44	4,999
06 Oct 23	22.69500 +0.28	22.80	22.66	22.69	6,028
05 Oct 23	22.41500 -0.01	22.48	22.16	22.38	1,065
04 Oct 23	22.42500 -0.03	22.44	22.21	22.24	15,164
03 Oct 23	22.45500 -0.42	22.92	22.35	22.57	6,795
02 Oct 23	22.88000 -0.16	23.17	22.83	23.13	4,417
29 Sep 23	23.04000 +0.14	23.10	22.96	22.96	8,670
28 Sep 23	22.90500 +0.05	22.99	22.68	22.88	1,973
27 Sep 23	22.86000 +0.25	22.97	22.56	22.56	2,883
26 Sep 23	22.61500 -0.32	22.76	22.48	22.76	9,272
25 Sep 23	22.93000 -0.19	23.27	22.70	23.01	29,880
22 Sep 23	23.12000 -0.34	23.26	23.00	23.26	6,344
21 Sep 23	23.46500 -0.34	23.60	23.19	23.56	7,084
20 Sep 23	23.80500 +0.65	24.00	23.33	23.33	14,085
19 Sep 23	23.16000 -0.09	23.22	22.59	22.59	20,263
18 Sep 23	23.25500 -3.21	24.96	23.08	24.92	63,075
15 Sep 23	26.46500 -0.06	26.72	26.28	26.72	2,198
14 Sep 23	26.52500 +0.32	26.64	26.21	26.21	4,127
13 Sep 23	26.20000 +0.28	26.32	25.90	26.06	588
12 Sep 23	25.92500 +0.23	26.13	25.76	25.76	7,971
11 Sep 23	25.69000 +0.44	25.75	25.55	25.66	663
08 Sep 23	25.25500 -0.16	25.39	25.00	25.39	2,219
07 Sep 23	25.41500 -0.07	25.53	25.42	25.49	370
06 Sep 23	25.49000 -0.20	25.66	25.17	25.66	1,909
05 Sep 23	25.69000 -0.14	25.73	25.50	25.50	3,724
04 Sep 23	25.83500 -0.44	26.16	25.83	26.16	580
01 Sep 23	26.27000 +0.03	26.42	26.22	26.31	3,772
31 Aug 23	26.23500 -0.14	26.57	26.24	26.57	674
30 Aug 23	26.37000 -0.01	26.58	26.37	26.58	230
29 Aug 23	26.38000 +0.09	26.51	26.38	26.51	3,145
28 Aug 23	26.28500 +0.36	26.33	26.13	26.16	4,600
25 Aug 23	25.92500 -0.05	26.09	25.92	26.00	10,230
24 Aug 23	25.97500 +0.13	26.10	25.90	26.06	4,194
23 Aug 23	25.84500 +0.24	26.31	25.83	26.10	11,886
22 Aug 23	25.60000 +0.13	25.82	25.60	25.63	2,432
21 Aug 23	25.47000 +0.17	25.70	25.33	25.33	2,536
18 Aug 23	25.30000 -0.17	25.39	25.10	25.39	7,190
17 Aug 23	25.47000 +0.06	25.70	25.44	25.44	726
16 Aug 23	25.41000 -0.06	25.50	25.36	25.50	1,016
15 Aug 23	25.46500 -0.15	25.75	25.43	25.75	1,598
14 Aug 23	25.61000 +0.10	25.81	25.58	25.67	2,084
11 Aug 23	25.51000 -0.05	25.64	25.47	25.56	13,403
10 Aug 23	25.55500 +0.08	25.75	25.56	25.70	5,033
09 Aug 23	25.48000 +0.37	25.66	25.36	25.61	3,934
08 Aug 23	25.11000 -0.41	25.17	24.74	24.93	4,484
07 Aug 23	25.52500 +0.15	25.66	25.42	25.60	4,762
04 Aug 23	25.37000 +0.57	25.54	24.81	25.07	71,255
03 Aug 23	24.80000 +0.84	24.91	24.33	24.65	10,027
02 Aug 23	23.96000 -0.27	24.11	23.76	23.86	46,553
01 Aug 23	24.23000 -0.52	24.69	24.19	24.69	3,943
31 Jul 23	24.74500 -0.01	24.95	24.62	24.95	4,260
28 Jul 23	24.76000 +0.18	24.94	24.76	24.77	5,604
27 Jul 23	24.58000 +0.15	25.10	24.45	24.80	134,831
26 Jul 23	24.43000 -0.21	24.43	24.19	24.19	6,214
25 Jul 23	24.64000 +0.16	24.70	24.55	24.59	7,755
24 Jul 23	24.47500 +0.44	24.59	23.94	23.94	1,304
21 Jul 23	24.03000 -0.11	24.17	23.95	24.17	1,436
20 Jul 23	24.14000 +0.29	24.20	24.01	24.01	1,886
19 Jul 23	23.85000 +0.01	24.06	23.74	23.96	1,851
18 Jul 23	23.84000 +0.05	23.92	23.65	23.83	2,797
17 Jul 23	23.79500 -0.13	23.86	23.73	23.82	2,333
14 Jul 23	23.92000 -0.32	24.35	23.92	24.35	590
13 Jul 23	24.23500 +0.52	24.30	23.70	23.70	4,301
12 Jul 23	23.72000 +0.29	23.86	23.63	23.63	5,645
11 Jul 23	23.43000 -0.15	23.60	23.29	23.29	2,146
10 Jul 23	23.58000 +0.17	23.58	23.05	23.12	4,872
07 Jul 23	23.41000 +0.73	23.41	23.03	23.04	641
06 Jul 23	22.68000 -1.26	23.44	22.68	23.39	6,811
05 Jul 23	23.94500 +0.15	24.15	23.77	23.78	3,603
04 Jul 23	23.80000 -0.36	24.34	23.80	24.30	2,720
03 Jul 23	24.16000 +0.36	24.19	23.88	23.88	3,548
30 Jun 23	23.80000 +0.31	24.19	23.76	24.00	8,710
29 Jun 23	23.49000 +0.43	23.64	23.25	23.25	3,211
28 Jun 23	23.06000 -0.04	23.39	22.93	23.26	2,860
27 Jun 23	23.10000 +0.31	23.10	22.82	22.83	5,188
26 Jun 23	22.79000 +0.53	22.79	22.20	22.27	5,641
23 Jun 23	22.26500 -0.41	22.74	22.26	22.58	3,861
22 Jun 23	22.67500 -0.43	22.88	22.58	22.69	8,433
21 Jun 23	23.10000 -0.14	23.50	23.10	23.23	2,638
20 Jun 23	23.23500 -0.11	23.24	23.02	23.02	1,387
19 Jun 23	23.34500 +0.18	23.56	23.34	23.56	4,748
16 Jun 23	23.16500 -0.02	23.49	23.17	23.18	7,238
15 Jun 23	23.18500 -0.23	23.38	23.00	23.38	6,421
14 Jun 23	23.41500 +0.12	23.85	23.42	23.50	14,976
13 Jun 23	23.29500 +0.45	23.36	23.08	23.33	2,884
12 Jun 23	22.84500 +0.05	23.80	22.84	23.52	14,200
09 Jun 23	22.80000 -0.03	23.52	22.80	23.13	1,792
08 Jun 23	22.82500 +0.26	23.24	22.83	22.85	2,197
07 Jun 23	22.57000 +0.00	22.60	22.43	22.49	1,338
06 Jun 23	22.56500 +0.19	22.65	22.33	22.33	6,296
05 Jun 23	22.37500 -0.14	22.77	22.38	22.67	5,122
02 Jun 23	22.51500 +0.83	22.72	21.95	21.95	5,170
01 Jun 23	21.68000 -0.04	21.80	21.60	21.74	9,284
31 May 23	21.72000 -0.66	22.08	21.66	21.98	3,382
30 May 23	22.38000 -1.42	22.51	21.99	21.99	1,486
29 May 23	23.80000 -0.08	24.11	23.50	24.11	5,078
26 May 23	23.87500 -0.04	23.95	23.45	23.94	9,722
25 May 23	23.91500 +0.13	24.00	23.40	23.55	8,838
24 May 23	23.79000 -0.57	24.02	23.61	24.02	27,750
23 May 23	24.36500 +1.04	24.36	23.42	23.44	32,973
22 May 23	23.32500 +0.15	23.42	23.17	23.17	2,236
19 May 23	23.17500 +0.17	23.52	23.13	23.13	6,791
18 May 23	23.00500 +0.45	23.16	22.81	22.81	13,170
17 May 23	22.55000 +0.49	22.55	22.00	22.13	2,583
16 May 23	22.05500 -0.25	22.28	22.03	22.17	6,718
15 May 23	22.30500 +0.22	22.33	21.98	22.30	5,731
12 May 23	22.08500 +0.25	22.33	21.59	21.59	6,890
11 May 23	21.83000 -0.06	22.02	21.54	21.90	8,724
10 May 23	21.88500 +0.20	22.15	21.82	22.02	7,365
09 May 23	21.68000 +0.04	21.73	21.56	21.70	1,405
08 May 23	21.64000 +0.05	21.84	21.62	21.78	6,815
05 May 23	21.59500 +0.59	21.65	21.22	21.22	1,737
04 May 23	21.00000 -0.44	21.26	20.89	21.22	3,189
03 May 23	21.44500 -0.21	21.66	21.44	21.56	6,422
02 May 23	21.65500 -0.34	22.33	21.61	22.24	4,752
28 Apr 23	22.00000 +0.04	22.00	21.61	21.96	5,358
27 Apr 23	21.96000 +0.28	22.00	21.80	22.00	956
26 Apr 23	21.68000 +0.08	21.68	21.09	21.28	9,392
25 Apr 23	21.60000 -0.73	22.05	21.50	22.05	9,571
24 Apr 23	22.33000 +0.07	22.42	22.18	22.18	2,119
21 Apr 23	22.26500 -0.08	22.26	22.03	22.18	4,641
20 Apr 23	22.34500 -0.30	22.83	22.22	22.82	15,186
19 Apr 23	22.64500 +0.25	22.67	22.30	22.40	1,297
18 Apr 23	22.39500 +0.44	22.64	22.08	22.08	4,267
17 Apr 23	21.96000 -0.44	22.51	21.83	22.48	5,404
14 Apr 23	22.40000 +0.75	22.50	21.70	21.75	8,820
13 Apr 23	21.64500 +0.03	21.70	21.50	21.63	3,038
12 Apr 23	21.61500 +0.02	21.85	21.56	21.67	14,132
11 Apr 23	21.59500 +0.20	21.67	21.47	21.58	2,743
06 Apr 23	21.39500 +0.35	21.44	21.24	21.27	1,246
05 Apr 23	21.05000 -0.14	21.09	20.75	21.01	53,595
04 Apr 23	21.19000 -0.15	21.58	21.19	21.38	6,045
03 Apr 23	21.34000 +0.52	21.53	20.90	20.90	25,705
31 Mar 23	20.81500 +0.02	20.84	20.48	20.80	6,336
30 Mar 23	20.79500 +0.64	20.99	20.27	20.27	45,229
29 Mar 23	20.16000 +0.31	20.19	19.70	19.97	7,608
28 Mar 23	19.84600 -0.10	20.35	19.38	20.35	12,875
27 Mar 23	19.94800 +0.02	20.58	19.69	20.58	23,978
24 Mar 23	19.93200 -1.24	20.77	19.36	20.77	57,199
23 Mar 23	21.17000 -0.50	21.50	21.17	21.42	3,023
22 Mar 23	21.67500 -0.27	22.50	21.66	21.75	25,668
21 Mar 23	21.94500 +0.93	22.00	21.44	21.56	17,788
20 Mar 23	21.01000 -0.16	21.45	19.52	20.25	46,265
17 Mar 23	21.17000 -0.08	22.31	20.85	21.94	111,380
16 Mar 23	21.25500 -0.29	22.55	20.91	22.32	72,749
15 Mar 23	21.54000 -2.96	24.22	21.27	24.22	53,041
14 Mar 23	24.50500 +0.55	24.70	23.56	23.82	9,470
13 Mar 23	23.95500 -1.56	25.17	23.65	25.17	95,017
10 Mar 23	25.51000 -1.21	25.51	24.90	25.42	11,796
09 Mar 23	26.72000 -0.44	27.10	26.72	27.10	306
08 Mar 23	27.16000 -0.02	27.33	27.02	27.02	1,981
07 Mar 23	27.18500 -0.23	27.53	27.10	27.38	3,642
06 Mar 23	27.41000 +0.51	27.43	27.03	27.13	986
03 Mar 23	26.90000 +0.41	26.90	26.56	26.56	1,852
02 Mar 23	26.48500 -0.10	26.49	26.20	26.20	4,061
01 Mar 23	26.59000 -0.68	27.26	26.57	27.26	2,464
28 Feb 23	27.27500 +0.46	27.54	26.78	26.78	2,797
27 Feb 23	26.81500 +0.45	26.99	26.60	26.60	3,656
24 Feb 23	26.36500 -0.42	26.85	26.36	26.85	5,161
23 Feb 23	26.78500 +0.07	27.03	26.66	26.76	18,435
22 Feb 23	26.71500 -0.53	27.16	26.35	27.16	9,093
21 Feb 23	27.25000 -0.48	27.49	27.15	27.49	14,130
20 Feb 23	27.72500 -0.13	28.08	27.73	28.03	193
17 Feb 23	27.85500 -0.10	28.13	27.76	27.76	6,788
16 Feb 23	27.96000 +1.18	28.11	27.07	27.07	9,877
15 Feb 23	26.77500 +0.29	26.81	26.36	26.36	2,669
14 Feb 23	26.48500 +0.00	26.52	26.28	26.28	1,444
13 Feb 23	26.48500 +0.26	26.64	26.23	26.23	4,954
10 Feb 23	26.22500 -0.35	26.82	25.98	26.82	3,326
09 Feb 23	26.57500 -0.01	26.67	26.37	26.64	6,949
08 Feb 23	26.58500 -1.47	28.17	26.49	27.93	11,654
07 Feb 23	28.05500 +0.47	28.30	27.75	27.78	18,713
06 Feb 23	27.58500 -0.23	27.58	27.29	27.48	2,169
03 Feb 23	27.81000 +0.32	27.81	27.26	27.67	24,162
02 Feb 23	27.48500 +0.09	27.81	27.33	27.43	46,974
01 Feb 23	27.39500 +0.14	27.57	27.27	27.49	4,616
31 Jan 23	27.26000 +0.60	27.36	26.94	27.03	23,733
30 Jan 23	26.65500 +0.02	26.83	26.39	26.69	25,762
27 Jan 23	26.63500 +1.20	26.67	25.59	25.59	43,521
26 Jan 23	25.43500 +0.43	25.57	25.13	25.13	30,992
25 Jan 23	25.00000 -0.10	25.11	24.69	25.11	3,743
24 Jan 23	25.10000 +0.43	25.10	24.68	24.83	80,453
23 Jan 23	24.67000 +0.17	24.78	24.67	24.68	2,411
20 Jan 23	24.50500 +0.30	24.53	24.10	24.42	2,187
19 Jan 23	24.21000 -0.52	24.42	24.00	24.41	2,128
18 Jan 23	24.73000 +0.19	24.95	24.63	24.64	14,540
17 Jan 23	24.53500 -0.26	24.86	24.36	24.86	6,823
16 Jan 23	24.79000 +0.09	24.86	24.67	24.83	2,045
13 Jan 23	24.70000 -0.13	24.88	24.40	24.88	753
12 Jan 23	24.83500 +0.62	24.83	24.70	24.70	296
11 Jan 23	24.21500 -0.43	24.26	24.16	24.25	6,325
10 Jan 23	24.65000 -0.65	24.89	24.36	24.89	3,532
09 Jan 23	25.30000 -0.09	25.40	25.10	25.40	6,474
06 Jan 23	25.38500 -0.06	25.56	25.39	25.51	1,823
05 Jan 23	25.44000 +0.19	25.53	25.01	25.01	2,399
04 Jan 23	25.25500 +0.68	25.54	24.85	24.85	2,706
03 Jan 23	24.57500 +1.32	24.73	24.47	24.47	4,229
02 Jan 23	23.26000 -0.33	24.26	23.26	23.69	2,895
30 Dec 22	23.59500 +0.08	23.59	23.49	23.54	291
29 Dec 22	23.51500 -0.01	23.73	23.37	23.48	4,398
28 Dec 22	23.52000 +0.22	23.66	23.41	23.66	1,301
27 Dec 22	23.30000 -0.27	23.70	23.30	23.64	2,625
23 Dec 22	23.56500 +0.30	23.57	23.41	23.41	460
22 Dec 22	23.27000 -0.25	23.67	23.27	23.60	1,657
21 Dec 22	23.52000 +0.89	23.54	22.84	22.84	5,331
20 Dec 22	22.63000 +0.19	22.73	22.17	22.17	2,687
19 Dec 22	22.44000 +0.22	22.59	22.38	22.58	1,438
16 Dec 22	22.22500 +0.14	22.23	22.00	22.12	3,113
15 Dec 22	22.08500 -0.50	22.53	22.08	22.53	3,001
14 Dec 22	22.58000 -0.50	22.90	22.58	22.81	2,478
13 Dec 22	23.08500 +0.64	23.28	22.55	22.55	3,479
12 Dec 22	22.44000 -0.34	22.50	22.40	22.50	101
09 Dec 22	22.78000 +0.33	22.78	22.32	22.43	1,479
08 Dec 22	22.45000 -0.05	22.45	22.33	22.33	557
07 Dec 22	22.50000 -0.25	22.66	22.36	22.41	11,707
06 Dec 22	22.75000 -0.94	22.82	22.64	22.66	3,687
05 Dec 22	23.69500 +0.16	23.69	23.17	23.17	3,251
02 Dec 22	23.53500 +0.16	23.53	23.10	23.24	952
01 Dec 22	23.37500 -0.62	24.14	23.38	24.14	1,621
30 Nov 22	23.99500 +0.09	24.34	23.99	24.28	3,988
29 Nov 22	23.91000 -0.07	24.19	23.91	23.98	1,354
28 Nov 22	23.98000 -0.32	24.26	23.98	24.22	703
25 Nov 22	24.29500 -0.08	24.40	24.19	24.30	2,568
24 Nov 22	24.38000 +0.15	24.44	24.34	24.39	1,238
23 Nov 22	24.23000 +0.42	24.23	23.98	23.98	978
22 Nov 22	23.80500 -0.13	23.81	23.70	23.70	1,150
21 Nov 22	23.93500 +0.06	24.05	23.93	24.01	520
18 Nov 22	23.87000 -0.23	24.15	23.70	24.08	13,697
17 Nov 22	24.10000 +0.30	24.10	23.67	23.76	538
16 Nov 22	23.80000 -0.60	24.19	23.80	24.19	689
15 Nov 22	24.39500 +0.19	24.42	24.28	24.28	11,158
14 Nov 22	24.21000 +0.28	24.21	23.99	23.99	231
11 Nov 22	23.92500 +0.34	24.07	23.69	23.69	394
10 Nov 22	23.58500 +0.31	23.58	23.31	23.39	217
09 Nov 22	23.27500 -0.52	23.66	23.27	23.66	691
08 Nov 22	23.79500 +0.22	23.94	23.52	23.52	5,876
07 Nov 22	23.58000 -0.50	23.96	23.58	23.94	1,639
04 Nov 22	24.07500 +0.58	25.24	24.08	24.64	4,567
03 Nov 22	23.50000 +0.15	23.50	23.10	23.10	120
02 Nov 22	23.35500 -0.10	23.70	23.22	23.70	9,117
01 Nov 22	23.46000 +0.23	23.64	23.26	23.33	984
31 Oct 22	23.22500 +0.31	23.23	22.97	22.97	371
28 Oct 22	22.92000 -0.35	22.92	22.75	22.80	1,411
27 Oct 22	23.27500 +0.01	23.27	22.82	23.15	900
26 Oct 22	23.26500 -0.01	23.41	23.24	23.37	3,840
25 Oct 22	23.27000 +0.37	23.27	22.78	23.10	419
24 Oct 22	22.90000 +0.27	23.18	22.90	23.01	766
21 Oct 22	22.62500 -0.10	22.63	22.19	22.31	492
20 Oct 22	22.72500 +0.18	22.83	22.38	22.38	42
19 Oct 22	22.54000 -0.24	22.80	22.52	22.80	1,651
18 Oct 22	22.78000 +0.14	23.10	22.63	22.67	4,776
17 Oct 22	22.64500 +0.86	22.83	22.25	22.44	406
13 Oct 22	21.78500 +0.56	21.78	21.14	21.16	1,973
12 Oct 22	21.23000 -0.12	21.42	21.17	21.17	332
11 Oct 22	21.35000 -0.80	21.43	21.25	21.32	669
10 Oct 22	22.15000 +0.84	22.15	21.28	21.28	2,163
07 Oct 22	21.30500 +0.17	21.41	21.31	21.40	313
05 Oct 22	21.14000 -0.19	21.23	21.00	21.23	590
04 Oct 22	21.33000 +1.25	21.33	21.24	21.25	5,072
03 Oct 22	20.08000 -0.17	20.09	19.70	20.01	4,067
30 Sep 22	20.25000 +0.10	20.53	20.23	20.39	2,170
29 Sep 22	20.14500 -0.98	20.90	20.15	20.90	4,493
28 Sep 22	21.13000 -0.87	21.63	20.80	21.63	7,791
27 Sep 22	21.99500 +0.25	22.25	21.90	22.12	5,235
26 Sep 22	21.75000 -1.40	22.40	21.75	22.40	9,376
23 Sep 22	23.15000 -0.36	23.20	22.60	23.11	3,056
22 Sep 22	23.51000 +0.11	23.78	22.82	22.82	5,245
20 Sep 22	23.40000 -0.57	23.77	23.40	23.74	214
16 Sep 22	23.97000 -0.55	24.00	23.94	24.00	317
15 Sep 22	24.52000 +0.28	24.65	24.30	24.49	2,599
14 Sep 22	24.23500 +0.53	24.49	24.08	24.33	1,885
13 Sep 22	23.70000 -0.77	24.51	23.70	24.43	13,492
12 Sep 22	24.47000 +0.87	24.47	24.13	24.22	1,850
09 Sep 22	23.60000 +0.53	24.01	23.50	23.50	9,624
08 Sep 22	23.07000 +0.73	23.19	22.56	22.74	2,138
07 Sep 22	22.34000 -0.30	22.53	22.16	22.34	9,328
06 Sep 22	22.64000 +0.25	22.83	22.50	22.52	1,089
05 Sep 22	22.39000 -0.56	22.50	22.18	22.48	1,030
02 Sep 22	22.94500 +0.90	22.94	22.30	22.50	5,299
01 Sep 22	22.05000 +0.24	22.31	22.02	22.31	345
31 Aug 22	21.81000 -0.59	22.21	21.81	22.08	559
30 Aug 22	22.40000 +0.63	22.45	22.12	22.12	423
29 Aug 22	21.77500 +0.23	21.79	21.38	21.49	1,394
26 Aug 22	21.55000 -0.28	22.14	21.48	21.95	960
25 Aug 22	21.83500 -0.08	21.91	21.83	21.91	51
24 Aug 22	21.91000 -0.07	21.99	21.80	21.96	552
23 Aug 22	21.97500 +0.14	22.17	21.79	21.79	3,056
22 Aug 22	21.84000 -0.67	22.16	21.62	22.16	5,889
19 Aug 22	22.51500 -0.61	23.06	22.47	23.06	2,905
18 Aug 22	23.12500 -0.01	23.19	23.13	23.17	178
17 Aug 22	23.13500 -0.53	23.73	23.14	23.73	1,846
16 Aug 22	23.67000 +0.10	23.86	23.63	23.68	2,025
15 Aug 22	23.56500 -0.46	23.76	23.39	23.76	3,016
12 Aug 22	24.02500 +1.02	24.02	23.53	23.53	1,065
11 Aug 22	23.00000 -0.02	23.48	23.00	23.44	8,831
10 Aug 22	23.02000 +0.63	23.30	23.02	23.04	2,770
09 Aug 22	22.39500 -0.13	23.06	22.40	22.96	1,857
08 Aug 22	22.52000 +0.20	23.01	22.52	22.72	2,051
05 Aug 22	22.31500 -0.16	22.98	22.32	22.87	3,351
04 Aug 22	22.47500 +0.20	22.81	22.48	22.81	3,202
03 Aug 22	22.27500 +0.64	22.50	22.20	22.20	11,322
02 Aug 22	21.64000 +0.03	21.67	21.41	21.41	1,585
01 Aug 22	21.61000 -0.23	21.98	21.61	21.91	1,505
29 Jul 22	21.84500 +0.72	21.98	21.53	21.55	6,083
28 Jul 22	21.12000 +0.11	21.34	20.95	21.34	1,683
27 Jul 22	21.01000 +0.31	21.01	20.88	20.91	4,488
26 Jul 22	20.70000 -0.16	20.70	20.50	20.65	5,375
25 Jul 22	20.86500 +0.43	20.93	20.36	20.43	11,276
22 Jul 22	20.43000 -0.32	20.69	20.31	20.59	2,773
21 Jul 22	20.75000 -0.32	21.09	20.18	20.63	9,210
20 Jul 22	21.07000 +0.24	21.33	20.55	21.16	6,949
19 Jul 22	20.83500 +0.55	21.13	20.09	20.09	22,986
18 Jul 22	20.28000 +0.80	20.35	19.77	19.84	15,386
15 Jul 22	19.47600 +0.30	19.57	19.09	19.17	3,104
14 Jul 22	19.17800 -0.70	20.07	19.16	19.81	23,553
13 Jul 22	19.88200 -0.48	20.24	19.60	20.24	10,953
12 Jul 22	20.36500 +0.10	20.36	19.84	20.08	1,011
11 Jul 22	20.26000 -0.52	20.42	20.13	20.26	5,876
08 Jul 22	20.78000 +0.44	20.78	19.95	20.29	5,477
07 Jul 22	20.34500 +0.74	20.38	19.83	19.94	10,344
06 Jul 22	19.60000 -0.09	19.87	19.13	19.85	22,108
05 Jul 22	19.68600 -1.09	20.32	19.60	20.16	15,872
01 Jul 22	20.78000 -0.07	21.30	20.57	20.76	30,892
30 Jun 22	20.85000 -1.45	21.88	20.55	21.88	25,053
29 Jun 22	22.30000 -0.53	22.62	22.17	22.50	3,522
28 Jun 22	22.83000 +0.17	23.17	22.83	22.86	1,996
27 Jun 22	22.66000 -0.16	23.08	22.47	22.98	4,488
24 Jun 22	22.82000 +0.52	22.97	22.09	22.35	6,960
23 Jun 22	22.30000 -1.27	23.16	22.30	22.99	14,167
22 Jun 22	23.56500 -0.16	23.78	23.25	23.25	9,327
21 Jun 22	23.73000 +0.25	24.11	23.70	24.06	766
20 Jun 22	23.47500 +0.51	23.57	22.89	22.92	8,859
17 Jun 22	22.96500 +0.42	23.22	22.81	22.84	2,078
16 Jun 22	22.54500 -0.51	23.00	22.36	23.00	15,129
15 Jun 22	23.06000 +0.64	23.20	22.92	23.18	14,644
14 Jun 22	22.41500 +0.14	22.84	22.21	22.78	13,562
13 Jun 22	22.27500 -1.18	22.57	22.26	22.40	16,988
10 Jun 22	23.45000 -1.44	24.61	23.45	24.59	18,435
09 Jun 22	24.89000 -0.15	25.10	24.81	24.93	5,116
08 Jun 22	25.03500 -0.17	25.11	24.90	24.93	9,188
07 Jun 22	25.20500 -0.44	25.59	25.16	25.52	1,623
06 Jun 22	25.64500 +0.65	25.78	25.53	25.53	3,340
03 Jun 22	25.00000 +0.03	25.18	24.89	25.13	4,695
02 Jun 22	24.96500 -0.04	25.15	24.97	25.11	3,287
01 Jun 22	25.00500 -0.03	25.58	25.00	25.56	8,201
31 May 22	25.03500 -0.31	25.30	24.94	25.15	3,384
30 May 22	25.34500 +0.40	25.50	25.05	25.28	4,434
27 May 22	24.94000 -0.01	25.21	24.78	25.01	7,410
26 May 22	24.95500 +0.10	24.95	24.58	24.60	2,275
25 May 22	24.85000 -0.64	24.85	23.95	24.20	11,642
24 May 22	25.48500 -0.02	25.81	25.11	25.11	7,517
23 May 22	25.50500 +0.99	25.50	24.81	24.90	9,434
20 May 22	24.51000 -0.12	25.05	24.44	24.75	13,227
19 May 22	24.63000 +0.70	24.72	24.05	24.13	13,617
18 May 22	23.93000 -0.14	24.66	23.93	24.42	6,535
17 May 22	24.07000 +0.84	24.25	23.50	23.50	4,792
16 May 22	23.23000 -0.11	23.33	23.05	23.13	4,458
13 May 22	23.34500 +0.35	23.40	23.08	23.24	3,402
12 May 22	22.99000 +0.36	22.99	22.14	22.22	17,077
11 May 22	22.63000 +0.60	22.74	22.17	22.25	12,010
10 May 22	22.02500 -0.70	22.39	22.02	22.16	5,737
09 May 22	22.73000 +0.14	22.73	22.15	22.60	2,981
06 May 22	22.59000 +0.18	22.83	22.40	22.50	9,983
05 May 22	22.41000 -0.63	23.79	22.41	23.52	7,110
04 May 22	23.03500 -0.35	23.52	23.00	23.52	9,494
03 May 22	23.38500 +0.69	23.49	22.98	22.98	12,150
02 May 22	22.69500 -0.51	23.08	21.90	23.06	19,439
29 Apr 22	23.20000 +0.26	23.41	22.90	23.23	3,831
28 Apr 22	22.94500 -0.10	23.61	22.83	23.41	6,929
27 Apr 22	23.04000 -0.10	23.42	22.72	23.02	18,822
26 Apr 22	23.14500 -0.34	23.96	23.15	23.96	15,973
25 Apr 22	23.48500 -0.56	23.82	23.28	23.50	27,197
22 Apr 22	24.04000 -0.24	24.09	23.75	24.00	4,131
21 Apr 22	24.28000 +0.35	24.78	24.10	24.10	12,295
20 Apr 22	23.93500 +0.80	24.32	23.33	23.34	11,538
19 Apr 22	23.14000 +0.31	23.49	22.95	22.95	22,684
14 Apr 22	22.83000 +0.14	22.90	22.70	22.75	9,061
13 Apr 22	22.69000 +0.20	22.78	22.31	22.47	13,995
12 Apr 22	22.48500 -0.44	22.82	21.91	22.09	12,290
11 Apr 22	22.92500 +1.06	23.44	22.78	23.17	59,135
08 Apr 22	21.86500 +0.39	22.06	21.32	21.55	41,194
07 Apr 22	21.47500 -0.45	22.40	21.48	22.00	15,198
06 Apr 22	21.93000 -0.74	22.67	21.55	22.56	20,743
05 Apr 22	22.67000 -1.35	23.76	22.30	23.76	39,906
04 Apr 22	24.02000 -0.40	24.46	24.00	24.46	18,379
01 Apr 22	24.41500 -0.08	24.92	24.39	24.61	16,053
31 Mar 22	24.49500 -0.86	25.30	24.26	25.30	12,747
30 Mar 22	25.36000 -0.67	25.78	25.18	25.63	16,442
29 Mar 22	26.03500 +2.03	26.04	24.33	24.56	47,402
28 Mar 22	24.00000 +0.20	24.75	23.95	23.95	16,867
25 Mar 22	23.79500 -0.26	24.06	23.58	24.06	15,929
24 Mar 22	24.05500 -0.31	24.45	23.89	24.41	19,170
23 Mar 22	24.36500 -0.50	24.90	24.20	24.90	17,165
22 Mar 22	24.86000 +0.39	25.17	24.75	25.10	13,342
21 Mar 22	24.47000 -0.03	25.08	24.35	24.58	15,315
18 Mar 22	24.50000 -0.40	24.84	24.11	24.75	22,410
17 Mar 22	24.89500 -0.23	25.60	24.38	25.60	27,902
16 Mar 22	25.13000 +2.06	25.46	23.50	23.60	33,465
15 Mar 22	23.07000 +0.00	23.37	22.19	22.61	14,759
14 Mar 22	23.07000 +0.85	23.41	22.64	22.82	13,713
11 Mar 22	22.21500 +0.14	23.16	21.65	22.52	11,208
10 Mar 22	22.07500 -1.38	23.46	22.08	23.46	19,004
09 Mar 22	23.45000 +2.41	23.56	22.23	22.30	34,491
08 Mar 22	21.04000 +1.18	22.00	19.74	19.78	23,394
07 Mar 22	19.86400 -0.95	20.39	18.35	19.00	42,406
04 Mar 22	20.81500 -2.32	22.41	20.82	22.33	22,282
03 Mar 22	23.13500 -0.16	24.03	22.92	23.69	16,068
02 Mar 22	23.29000 +0.00	23.83	22.40	22.50	21,131
01 Mar 22	23.29500 -2.38	25.98	23.21	25.45	18,165
28 Feb 22	25.67000 -2.75	26.75	24.98	26.75	21,980
25 Feb 22	28.42500 +1.15	28.76	26.61	27.76	12,657
24 Feb 22	27.27500 -3.82	29.64	27.26	29.49	33,284
23 Feb 22	31.09500 -0.34	31.78	30.97	31.78	4,195
22 Feb 22	31.43500 -0.32	31.67	30.75	30.88	42,768
21 Feb 22	31.75000 -0.65	33.12	31.59	32.78	8,559
18 Feb 22	32.39500 -0.60	33.17	32.30	33.14	5,655
17 Feb 22	32.99000 -0.89	33.50	32.83	33.44	14,677
16 Feb 22	33.88000 -0.59	34.62	33.65	34.62	8,330
15 Feb 22	34.47500 +0.68	34.81	33.71	33.71	6,769
14 Feb 22	33.79500 -2.18	34.41	33.44	34.20	36,836
11 Feb 22	35.97500 -0.81	36.45	35.42	36.22	10,412
10 Feb 22	36.78000 +1.16	37.65	36.56	36.69	17,641
09 Feb 22	35.61500 +0.52	35.81	34.87	34.98	6,330
08 Feb 22	35.10000 +0.60	35.21	34.15	34.15	3,595
07 Feb 22	34.49500 +0.65	34.49	33.88	34.04	5,266
04 Feb 22	33.84000 -0.42	34.53	33.83	34.46	5,121
03 Feb 22	34.25500 +0.58	34.33	33.56	33.70	4,081
02 Feb 22	33.67500 +0.34	34.15	33.33	33.33	621
01 Feb 22	33.33500 +0.69	33.47	32.89	32.99	937
31 Jan 22	32.64500 -0.21	32.93	32.49	32.90	4,387
28 Jan 22	32.85500 -0.31	32.97	32.28	32.97	3,585
27 Jan 22	33.16500 +0.08	33.85	32.95	32.95	1,534
26 Jan 22	33.08000 +1.08	33.42	32.48	32.48	3,557
25 Jan 22	32.00500 +0.94	32.08	31.40	31.70	8,646
24 Jan 22	31.07000 -1.92	32.72	30.84	32.59	9,213
21 Jan 22	32.99000 -0.76	33.04	32.64	33.04	1,278
20 Jan 22	33.75000 +0.10	33.84	33.17	33.67	993
19 Jan 22	33.65000 -0.69	34.17	33.64	34.15	1,132
18 Jan 22	34.34000 +0.01	34.45	34.03	34.03	2,769
17 Jan 22	34.32500 +0.08	34.64	34.33	34.57	1,596
14 Jan 22	34.24000 -0.01	34.31	33.84	34.15	1,571
13 Jan 22	34.25000 +0.71	34.35	33.44	33.50	4,534
12 Jan 22	33.54000 +0.47	33.73	33.10	33.39	2,717
11 Jan 22	33.07000 +0.03	33.15	33.04	33.05	195
10 Jan 22	33.04000 -0.19	33.39	33.04	33.35	4,278
07 Jan 22	33.23000 +0.42	33.23	32.76	33.12	5,764
06 Jan 22	32.81000 +0.59	33.14	32.18	32.18	2,046
05 Jan 22	32.22000 +0.32	32.80	31.98	31.98	3,048
04 Jan 22	31.90000 +1.48	32.08	31.00	31.00	7,964
03 Jan 22	30.42500 +0.13	30.74	30.40	30.45	9,688
30 Dec 21	30.29500 +0.04	30.33	30.26	30.30	1,155
29 Dec 21	30.25500 +0.07	30.29	30.17	30.25	1,360
28 Dec 21	30.18000 +0.16	30.24	30.13	30.13	939
27 Dec 21	30.02500 +0.18	30.16	29.86	29.86	293
23 Dec 21	29.84500 +0.42	30.08	29.76	29.76	14,633
22 Dec 21	29.42000 +0.33	29.42	29.03	29.10	6,802
21 Dec 21	29.09500 +0.78	29.13	28.90	28.90	3,984
20 Dec 21	28.31000 -0.36	28.45	27.86	27.88	3,774
17 Dec 21	28.66500 -0.67	29.35	28.67	29.15	95
16 Dec 21	29.33500 +0.57	29.56	29.24	29.36	1,403
15 Dec 21	28.76000 -0.14	29.23	28.76	29.23	3,455
14 Dec 21	28.90000 +0.27	29.14	28.81	28.81	2,572
13 Dec 21	28.63000 -0.46	29.09	28.58	29.09	764
10 Dec 21	29.09000 -0.11	29.23	28.97	29.23	962
09 Dec 21	29.20500 +0.01	29.39	29.09	29.09	6,901
08 Dec 21	29.19500 +0.25	29.34	28.73	29.33	1,606
07 Dec 21	28.94500 +0.32	29.15	28.81	28.99	3,214
06 Dec 21	28.62500 +0.31	28.77	28.49	28.50	2,401
03 Dec 21	28.32000 -0.20	28.70	28.24	28.70	96
02 Dec 21	28.52500 +0.05	28.56	28.20	28.28	23,612
01 Dec 21	28.47500 +0.93	28.57	27.92	27.92	4,202
30 Nov 21	27.54000 +0.08	27.85	26.88	27.00	3,296
29 Nov 21	27.46000 -0.09	28.00	27.46	27.84	5,416
26 Nov 21	27.55000 -1.70	28.00	27.21	27.73	11,842
25 Nov 21	29.25000 -0.20	29.42	29.25	29.34	313
24 Nov 21	29.45000 +0.41	29.60	29.38	29.50	2,867
23 Nov 21	29.04500 -0.18	29.48	29.03	29.03	698
22 Nov 21	29.23000 +0.39	29.44	29.07	29.09	8,570
19 Nov 21	28.84000 -0.72	29.34	28.50	29.34	31,769
18 Nov 21	29.56000 -0.13	30.03	29.56	30.03	14,499
17 Nov 21	29.68500 -0.04	29.84	29.68	29.78	962
16 Nov 21	29.72500 -0.07	29.86	29.62	29.78	2,485
15 Nov 21	29.79500 +0.56	30.03	29.24	29.24	1,921
12 Nov 21	29.24000 -0.20	29.38	29.24	29.33	1,472
11 Nov 21	29.44000 +0.04	29.65	29.35	29.65	2,969
10 Nov 21	29.40000 -0.10	29.87	29.38	29.87	3,708
09 Nov 21	29.50000 -0.34	29.91	29.50	29.67	2,994
08 Nov 21	29.84000 -0.13	30.20	29.83	29.92	1,856
05 Nov 21	29.97000 +0.26	30.29	29.89	29.89	2,494
04 Nov 21	29.71000 +0.26	30.52	29.38	30.42	7,447
03 Nov 21	29.44500 +0.11	29.44	29.17	29.22	2,914
02 Nov 21	29.33000 -0.13	29.38	29.02	29.38	1,395
01 Nov 21	29.45500 +0.63	29.65	29.00	29.00	4,307
29 Oct 21	28.83000 +0.49	29.09	28.26	28.35	31,879
28 Oct 21	28.34000 -0.19	28.34	28.14	28.14	25
27 Oct 21	28.53500 -0.18	28.80	28.41	28.80	4,977
26 Oct 21	28.72000 -0.03	28.77	28.50	28.75	2,914
25 Oct 21	28.75000 +0.23	28.75	28.65	28.65	365
22 Oct 21	28.52500 +0.18	28.64	28.36	28.36	530
21 Oct 21	28.34500 -0.28	28.51	28.11	28.25	2,549
20 Oct 21	28.62500 -0.05	28.78	28.28	28.64	3,303
19 Oct 21	28.67000 +0.00	28.79	28.57	28.65	5,454
18 Oct 21	28.66500 -0.09	29.06	28.62	28.72	6,183
15 Oct 21	28.76000 +0.50	29.18	28.72	28.78	7,845
14 Oct 21	28.26000 +0.34	28.38	28.20	28.28	3,297
13 Oct 21	27.92500 -0.40	28.38	27.89	28.26	2,896
12 Oct 21	28.32000 -0.04	28.33	28.00	28.00	6,457
11 Oct 21	28.36000 +0.08	28.59	28.23	28.36	1,022
08 Oct 21	28.28000 +0.04	28.40	28.05	28.35	903
07 Oct 21	28.24000 +0.55	28.45	27.63	27.85	10,182
06 Oct 21	27.69000 -0.24	27.97	27.27	27.85	4,224
05 Oct 21	27.93000 +1.17	27.97	26.90	26.95	2,853
04 Oct 21	26.76000 -0.21	27.10	26.53	26.76	9,711
01 Oct 21	26.97000 -0.26	26.97	26.47	26.47	2,498
30 Sep 21	27.22500 +0.08	27.50	27.17	27.28	5,058
29 Sep 21	27.14500 +0.65	27.24	26.50	26.52	2,168
28 Sep 21	26.50000 -0.64	27.23	26.50	27.14	7,085
27 Sep 21	27.13500 +0.78	27.24	26.56	26.56	5,488
24 Sep 21	26.35500 +0.33	26.51	25.93	25.93	9,631
23 Sep 21	26.02000 +0.66	26.03	25.63	25.70	7,406
22 Sep 21	25.36000 +0.90	25.38	24.92	24.92	2,081
21 Sep 21	24.46500 -0.12	24.99	24.41	24.92	5,356
20 Sep 21	24.58500 -1.43	25.29	24.10	25.27	31,055
17 Sep 21	26.01500 -0.30	26.53	26.00	26.40	6,070
16 Sep 21	26.31500 +0.13	26.48	26.25	26.25	3,450
15 Sep 21	26.18500 -0.11	26.25	25.98	26.20	5,176
14 Sep 21	26.29000 -0.43	26.63	26.20	26.35	1,010
13 Sep 21	26.72500 +0.32	26.73	26.42	26.60	27,967
10 Sep 21	26.41000 -0.03	26.66	26.27	26.66	5,274
09 Sep 21	26.44500 +0.17	26.58	25.85	25.85	1,453
08 Sep 21	26.27000 -0.40	26.61	26.20	26.45	3,922
07 Sep 21	26.66500 +0.03	26.95	26.67	26.68	1,253
06 Sep 21	26.63500 +0.07	26.78	26.50	26.58	671
03 Sep 21	26.56500 -0.42	26.87	26.31	26.79	9,515
02 Sep 21	26.98500 -0.06	27.00	26.71	26.94	538
01 Sep 21	27.04000 +0.39	27.25	26.97	27.08	3,752
31 Aug 21	26.65500 +0.37	26.66	26.14	26.14	2,903
30 Aug 21	26.28500 -0.43	26.44	26.25	26.44	686
27 Aug 21	26.71500 +0.12	26.72	26.30	26.51	2,568
26 Aug 21	26.59500 -0.28	26.76	26.58	26.64	17,972
25 Aug 21	26.88000 +0.63	26.88	26.29	26.29	3,975
24 Aug 21	26.24500 +0.23	26.25	25.92	26.15	3,166
23 Aug 21	26.02000 +0.30	26.13	25.99	26.03	716
20 Aug 21	25.72500 +0.02	25.74	25.34	25.65	3,576
19 Aug 21	25.70500 -0.87	26.13	25.70	26.12	9,077
18 Aug 21	26.57500 +0.28	26.58	26.17	26.17	469
17 Aug 21	26.30000 -0.65	26.65	26.30	26.49	6,676
16 Aug 21	26.95000 -0.47	27.29	26.89	27.10	2,306
13 Aug 21	27.42500 +0.04	27.66	27.41	27.56	1,047
12 Aug 21	27.38500 -0.24	27.64	27.39	27.49	6,824
11 Aug 21	27.62000 +0.25	27.67	27.44	27.60	6,729
10 Aug 21	27.37500 -0.22	27.50	27.19	27.50	1,984
09 Aug 21	27.59500 +0.09	27.59	27.25	27.42	5,405
06 Aug 21	27.50500 +0.38	27.68	26.86	26.94	10,255
05 Aug 21	27.13000 -0.07	27.37	26.83	27.36	4,660
04 Aug 21	27.19500 +0.76	27.25	26.75	27.10	8,446
03 Aug 21	26.43000 +1.59	26.73	25.60	25.60	16,208
02 Aug 21	24.84000 +0.14	25.24	24.84	24.86	3,487
30 Jul 21	24.70000 -0.26	25.19	24.70	24.78	5,078
29 Jul 21	24.96000 +0.40	25.07	24.56	24.58	3,977
28 Jul 21	24.55500 -0.10	24.76	24.50	24.73	3,710
27 Jul 21	24.65500 -0.25	24.66	24.33	24.48	4,096
26 Jul 21	24.91000 +0.44	25.08	23.98	24.36	7,092
23 Jul 21	24.47000 -0.04	24.51	24.30	24.30	2,413
22 Jul 21	24.51000 +0.33	24.58	24.40	24.40	5,668
21 Jul 21	24.18000 +0.85	24.18	23.38	23.38	2,327
20 Jul 21	23.33500 +0.27	23.56	23.05	23.56	4,126
19 Jul 21	23.06500 -1.06	23.75	22.90	23.75	12,245
16 Jul 21	24.12500 -0.60	24.81	23.95	24.81	9,599
15 Jul 21	24.73000 +0.06	24.80	24.42	24.59	3,838
14 Jul 21	24.67500 +0.13	25.04	24.67	24.70	5,682
13 Jul 21	24.54000 -0.24	25.00	24.45	24.88	9,390
12 Jul 21	24.78000 +0.05	24.84	24.06	24.66	4,229
09 Jul 21	24.73500 +0.85	24.83	24.11	24.11	3,580
08 Jul 21	23.88500 -0.77	24.31	23.61	24.19	16,241
07 Jul 21	24.66000 -0.24	25.03	24.47	25.03	3,943
06 Jul 21	24.89500 -0.63	25.66	24.85	25.56	4,268
05 Jul 21	25.52500 +0.45	25.85	25.06	25.22	1,178
02 Jul 21	25.07000 -0.63	25.68	25.07	25.61	4,905
01 Jul 21	25.69500 +0.83	25.69	25.36	25.45	4,268
30 Jun 21	24.86000 -0.26	24.92	24.40	24.85	2,115
29 Jun 21	25.12000 +0.32	25.35	25.08	25.14	3,915
28 Jun 21	24.80000 -0.63	25.31	24.80	25.21	9,442
25 Jun 21	25.43000 -0.01	25.61	25.24	25.61	4,036
24 Jun 21	25.44000 +0.76	25.44	24.83	24.83	3,529
23 Jun 21	24.68500 +0.09	24.80	24.57	24.80	3,122
22 Jun 21	24.59500 -0.27	25.01	24.39	25.01	15,437
21 Jun 21	24.86500 -0.15	24.86	24.38	24.64	26,936
18 Jun 21	25.01000 -0.85	25.80	24.99	25.70	10,855
17 Jun 21	25.86500 +0.25	26.53	25.86	26.00	2,349
16 Jun 21	25.61000 -0.63	26.30	25.58	26.30	8,188
15 Jun 21	26.23500 -0.14	26.41	26.10	26.41	750
14 Jun 21	26.38000 +0.00	26.50	26.34	26.49	3,148
11 Jun 21	26.38000 -0.01	26.38	25.93	26.14	1,851
10 Jun 21	26.39000 +0.24	26.90	26.18	26.22	6,700
09 Jun 21	26.14500 -0.14	26.19	25.96	26.17	4,226
08 Jun 21	26.28500 -0.45	26.71	26.17	26.64	4,782
07 Jun 21	26.74000 +0.24	26.82	26.45	26.45	2,648
04 Jun 21	26.49500 -0.03	26.74	26.42	26.49	2,038
03 Jun 21	26.52500 -0.07	26.83	26.47	26.60	1,123
02 Jun 21	26.59000 +0.06	26.60	26.42	26.50	3,910
01 Jun 21	26.53000 +0.33	26.76	26.39	26.39	3,274
31 May 21	26.20500 -0.05	26.35	26.15	26.18	2,014
28 May 21	26.25000 +0.11	26.32	26.10	26.32	1,767
27 May 21	26.14000 +0.73	26.14	25.32	25.32	5,382
26 May 21	25.40500 -0.55	25.82	25.08	25.82	6,492
25 May 21	25.95000 -0.27	26.05	25.80	25.81	1,162
21 May 21	26.22500 +0.10	26.23	26.01	26.11	3,153
20 May 21	26.12000 +0.13	26.18	25.80	26.18	3,053
19 May 21	25.99000 -0.20	26.65	25.69	26.05	3,965
18 May 21	26.19000 +0.03	26.54	26.14	26.35	7,003
17 May 21	26.16000 +0.05	26.25	26.08	26.16	2,701
14 May 21	26.11000 +0.41	26.29	25.77	25.77	5,505
13 May 21	25.70000 -0.23	25.78	25.44	25.50	894
12 May 21	25.93000 +0.68	25.93	25.13	25.38	2,966
11 May 21	25.24500 -0.39	25.41	25.06	25.26	11,300
10 May 21	25.63500 +0.72	25.77	25.24	25.26	6,390
07 May 21	24.91500 -0.04	25.09	24.75	25.09	3,830
06 May 21	24.95500 +1.32	25.17	24.33	24.82	15,706
05 May 21	23.63500 +0.45	23.64	23.40	23.57	16,610
04 May 21	23.18500 -0.52	23.92	23.18	23.84	12,277
03 May 21	23.71000 +0.06	23.88	23.61	23.61	3,967
30 Apr 21	23.64500 -0.20	23.83	23.42	23.83	3,508
29 Apr 21	23.85000 +0.26	24.08	23.65	23.87	17,614
28 Apr 21	23.59000 +0.82	23.66	23.02	23.09	15,064
27 Apr 21	22.77000 +0.49	22.77	22.19	22.20	10,550
26 Apr 21	22.28000 +0.86	22.36	21.42	21.42	765
23 Apr 21	21.42000 +0.05	21.52	21.20	21.20	3,385
22 Apr 21	21.37000 +0.07	21.44	21.25	21.38	5,976
21 Apr 21	21.30000 -0.20	21.85	21.07	21.59	14,537
20 Apr 21	21.50000 -1.00	22.51	21.50	22.51	3,584
19 Apr 21	22.50000 +0.10	22.59	22.15	22.41	12,325
16 Apr 21	22.40000 +0.32	22.40	22.15	22.15	2,598
15 Apr 21	22.08500 -0.21	22.52	22.08	22.50	3,451
14 Apr 21	22.29000 +0.25	22.36	21.96	22.00	7,221
13 Apr 21	22.04500 -0.01	22.31	21.96	22.17	2,298
12 Apr 21	22.05500 +0.13	22.18	21.64	21.72	9,456
09 Apr 21	21.92500 -0.30	22.44	21.84	22.44	3,011
08 Apr 21	22.22000 -0.48	22.67	22.05	22.67	2,874
07 Apr 21	22.69500 +0.04	22.86	22.63	22.86	973
06 Apr 21	22.65500 -0.02	23.13	22.64	22.76	3,958
01 Apr 21	22.68000 +0.36	22.72	22.40	22.40	4,559
31 Mar 21	22.31500 -0.23	22.52	22.32	22.40	570
30 Mar 21	22.54000 +0.87	22.58	22.18	22.18	3,929
29 Mar 21	21.67000 -0.53	22.00	21.67	22.00	9,565
26 Mar 21	22.20500 +0.35	22.33	22.00	22.20	5,310
25 Mar 21	21.85000 -0.23	21.91	21.54	21.91	5,633
24 Mar 21	22.08000 +0.08	22.14	21.51	21.51	13,160
23 Mar 21	21.99500 -0.19	22.05	21.69	21.88	9,735
22 Mar 21	22.19000 +0.25	22.39	21.86	21.86	10,153
19 Mar 21	21.94000 -0.89	22.50	21.94	22.43	36,821
18 Mar 21	22.83500 +0.91	23.00	22.35	22.35	37,629
17 Mar 21	21.92000 +0.25	22.00	21.60	21.60	6,521
16 Mar 21	21.67500 -0.19	22.30	21.45	21.95	19,387
15 Mar 21	21.86500 +0.07	21.90	21.59	21.88	5,599
12 Mar 21	21.79000 +0.38	21.79	21.40	21.41	3,534
11 Mar 21	21.41000 -0.47	21.70	21.05	21.70	20,289
10 Mar 21	21.88000 +0.10	22.15	21.73	21.94	5,342
09 Mar 21	21.77500 -0.57	22.29	21.40	22.29	53,754
08 Mar 21	22.34500 +1.03	22.40	21.65	21.73	18,958
05 Mar 21	21.31500 +0.09	21.59	20.99	21.15	30,942
04 Mar 21	21.22500 -0.23	21.45	21.00	21.35	7,984
03 Mar 21	21.45000 +0.70	21.51	21.02	21.02	21,073
02 Mar 21	20.75500 -0.05	20.91	20.67	20.91	3,781
01 Mar 21	20.80500 +0.22	21.08	20.81	20.92	26,417
26 Feb 21	20.58500 -0.37	20.81	20.20	20.33	53,658
25 Feb 21	20.95000 +0.53	21.17	20.53	20.62	42,354
24 Feb 21	20.42000 +0.30	20.44	20.14	20.30	14,352
23 Feb 21	20.12500 -0.05	20.46	19.87	20.38	15,623
22 Feb 21	20.17500 +0.37	20.27	19.65	19.89	25,802
19 Feb 21	19.80800 +0.70	19.93	19.06	19.08	51,284
18 Feb 21	19.10600 +0.05	19.22	18.86	19.07	12,440
17 Feb 21	19.05400 +0.13	19.48	19.00	19.02	25,561
16 Feb 21	18.92600 -0.11	18.93	18.67	18.89	10,296
15 Feb 21	19.03800 +1.27	19.04	18.14	18.15	62,554
12 Feb 21	17.77200 -0.21	17.90	17.45	17.82	14,077
11 Feb 21	17.98400 +0.11	18.13	17.62	18.09	10,347
10 Feb 21	17.87600 +0.44	18.14	17.80	17.80	28,004
09 Feb 21	17.43200 +0.12	17.43	17.16	17.30	10,931
08 Feb 21	17.30800 +0.11	17.46	17.21	17.36	8,667
05 Feb 21	17.19800 +0.56	17.36	16.70	16.70	26,622
04 Feb 21	16.63400 +0.35	16.87	16.10	16.36	12,415
03 Feb 21	16.28000 +0.17	16.74	16.14	16.57	15,541
02 Feb 21	16.11000 +0.55	16.16	15.79	15.79	8,274
01 Feb 21	15.56400 +0.14	15.73	15.53	15.65	7,779
29 Jan 21	15.42600 -0.34	15.61	15.29	15.40	9,471
28 Jan 21	15.76800 +0.23	15.85	15.18	15.37	9,921
27 Jan 21	15.53600 -0.44	15.90	15.40	15.89	11,175
26 Jan 21	15.98000 +0.38	16.10	15.65	15.85	11,407
25 Jan 21	15.59600 -0.77	16.42	15.54	16.42	22,287
22 Jan 21	16.36400 -0.50	16.56	16.20	16.56	41,127
21 Jan 21	16.86800 -0.21	17.20	16.80	17.19	6,222
20 Jan 21	17.08000 +0.08	17.12	16.96	17.12	8,253
19 Jan 21	17.00000 -0.51	17.48	16.98	17.48	9,054
18 Jan 21	17.50800 +0.20	17.51	17.16	17.16	8,155
15 Jan 21	17.30800 -0.46	17.78	17.27	17.73	5,962
14 Jan 21	17.76400 +0.14	18.00	17.70	17.92	6,862
13 Jan 21	17.62000 +0.01	17.69	17.40	17.63	5,664
12 Jan 21	17.60800 +0.10	17.75	17.55	17.72	1,516
11 Jan 21	17.50800 -0.25	17.81	17.34	17.67	11,697
08 Jan 21	17.75600 -0.41	18.20	17.74	18.20	5,637
07 Jan 21	18.17000 +0.24	18.24	17.80	18.06	20,212
06 Jan 21	17.92600 +1.15	18.12	17.24	17.28	23,239
05 Jan 21	16.78000 +0.07	16.94	16.55	16.55	6,835
04 Jan 21	16.70600 -0.35	17.25	16.55	17.21	13,823
30 Dec 20	17.05600 -0.05	17.28	17.02	17.17	6,704
29 Dec 20	17.11000 -0.06	17.19	16.98	17.19	5,812
28 Dec 20	17.17400 -0.12	17.61	17.13	17.61	4,484
23 Dec 20	17.29000 +0.71	17.31	16.62	16.62	17,933
22 Dec 20	16.58400 +0.40	16.71	16.53	16.59	6,576
21 Dec 20	16.18600 -0.88	16.33	15.78	16.11	33,756
18 Dec 20	17.06600 -0.12	17.22	16.93	17.07	11,251
17 Dec 20	17.18400 -0.10	17.43	17.12	17.43	5,421
16 Dec 20	17.28400 -0.06	17.74	17.02	17.42	14,728
15 Dec 20	17.34200 +0.32	17.34	16.95	16.95	6,546
14 Dec 20	17.02000 +0.37	17.48	16.96	17.28	55,687
11 Dec 20	16.64600 -0.42	17.09	16.51	17.09	23,181
10 Dec 20	17.06800 -0.57	17.74	16.97	17.70	45,888
09 Dec 20	17.64200 +0.15	18.02	17.64	17.93	4,305
08 Dec 20	17.49600 -0.27	17.82	17.43	17.63	8,268
07 Dec 20	17.77000 -0.50	18.26	17.65	18.25	22,075
04 Dec 20	18.26800 +0.24	18.52	17.99	17.99	15,748
03 Dec 20	18.03000 +0.09	18.12	17.76	17.92	7,225
02 Dec 20	17.94000 +0.42	17.94	17.45	17.50	15,975
01 Dec 20	17.51600 +0.85	17.68	16.90	16.90	20,161
30 Nov 20	16.67000 -0.66	17.14	16.67	16.99	32,293
27 Nov 20	17.33200 +0.12	17.59	17.05	17.05	5,924
26 Nov 20	17.21400 -0.21	17.30	17.07	17.22	3,686
25 Nov 20	17.42800 +0.16	17.66	17.06	17.66	25,859
24 Nov 20	17.27000 +0.68	17.27	16.86	16.86	46,424
23 Nov 20	16.59400 +0.40	16.72	16.44	16.55	25,924
20 Nov 20	16.19400 -0.03	16.32	16.18	16.18	5,260
19 Nov 20	16.22000 -0.18	16.28	15.85	16.24	54,090
18 Nov 20	16.39600 -0.11	16.52	16.21	16.22	25,874
17 Nov 20	16.50400 +0.21	16.50	16.05	16.26	12,146
16 Nov 20	16.29600 +0.63	16.60	15.87	16.25	45,833
13 Nov 20	15.66600 +0.36	15.67	15.14	15.22	10,121
12 Nov 20	15.30200 -0.20	15.47	14.89	15.36	43,447
11 Nov 20	15.49800 -0.68	16.15	15.40	16.15	24,383
10 Nov 20	16.17600 +0.71	16.34	15.63	15.78	57,102
09 Nov 20	15.46200 +2.36	15.55	13.46	13.46	164,819
06 Nov 20	13.10000 -0.13	13.55	13.10	13.41	15,558
05 Nov 20	13.23200 +0.45	13.52	13.07	13.37	31,815
04 Nov 20	12.78400 -0.03	12.83	12.42	12.46	8,176
03 Nov 20	12.81400 +0.67	12.84	12.43	12.43	19,790
02 Nov 20	12.14000 +0.50	12.14	11.70	11.72	1,573
30 Oct 20	11.64400 +0.29	11.76	11.20	11.21	14,041
29 Oct 20	11.35400 +0.00	11.56	11.10	11.50	13,641
28 Oct 20	11.35200 -0.60	11.53	11.09	11.53	23,462
27 Oct 20	11.95000 -0.66	12.71	11.95	12.68	4,127
26 Oct 20	12.61000 -0.17	12.85	12.38	12.38	4,063
23 Oct 20	12.77600 +0.30	12.85	12.62	12.66	10,461
22 Oct 20	12.48000 +0.06	12.48	12.07	12.07	5,466
21 Oct 20	12.41600 -0.19	12.90	12.42	12.73	17,055
20 Oct 20	12.60600 +0.29	12.80	12.15	12.28	5,798
19 Oct 20	12.31200 +0.25	12.40	12.17	12.17	10,350
16 Oct 20	12.06400 +0.25	12.09	11.66	11.89	14,378
15 Oct 20	11.81600 -0.51	12.06	11.65	12.06	32,470
14 Oct 20	12.32200 +0.10	12.48	12.29	12.31	3,467
13 Oct 20	12.22600 -0.49	12.59	12.13	12.59	17,701
12 Oct 20	12.72000 +0.33	12.78	12.59	12.78	16,624
09 Oct 20	12.38600 -0.18	12.68	12.39	12.62	27,982
08 Oct 20	12.56400 +0.23	12.71	12.48	12.53	15,780
07 Oct 20	12.33400 +0.19	12.54	12.10	12.19	28,561
06 Oct 20	12.14800 +0.74	12.25	11.55	11.60	9,748
05 Oct 20	11.41200 +0.36	11.43	11.23	11.29	15,037
02 Oct 20	11.05000 +0.01	11.06	10.86	11.05	28,663
01 Oct 20	11.04000 -0.26	11.46	11.04	11.45	11,670
30 Sep 20	11.29800 +0.24	11.41	10.85	10.86	23,521
29 Sep 20	11.05800 -0.40	11.26	11.04	11.26	5,990
28 Sep 20	11.45600 +0.53	11.46	11.20	11.32	9,705
25 Sep 20	10.93000 -0.31	11.28	10.84	11.24	41,511
24 Sep 20	11.23800 -0.30	11.48	11.19	11.38	26,832
23 Sep 20	11.54200 -0.08	11.94	11.54	11.72	7,299
22 Sep 20	11.62000 -0.06	11.90	11.60	11.76	26,790
21 Sep 20	11.68400 -0.97	12.50	11.68	12.49	48,909
18 Sep 20	12.65000 -0.35	12.88	12.62	12.84	11,958
17 Sep 20	12.99800 +0.05	13.12	12.71	12.83	10,798
16 Sep 20	12.94400 -0.05	12.95	12.56	12.95	25,428
15 Sep 20	12.99400 -0.21	13.27	12.98	13.15	5,504
14 Sep 20	13.20200 +0.36	13.22	12.90	13.00	12,846
11 Sep 20	12.84400 -0.41	13.03	12.84	13.00	12,167
10 Sep 20	13.25200 +0.06	13.40	13.00	13.20	6,501
09 Sep 20	13.18800 +0.16	13.23	12.90	12.90	5,247
08 Sep 20	13.03200 -0.50	13.56	12.95	13.56	17,333
07 Sep 20	13.53000 -0.15	14.05	13.52	13.94	18,840
04 Sep 20	13.67600 +0.70	13.81	13.16	13.16	10,986
03 Sep 20	12.97600 +0.06	13.48	12.92	13.16	14,475
02 Sep 20	12.92000 -0.34	13.27	12.87	13.20	21,628
01 Sep 20	13.26000 -0.32	13.69	13.03	13.69	10,544
31 Aug 20	13.58200 -0.60	14.38	13.58	14.28	4,648
28 Aug 20	14.18200 +0.43	14.20	13.78	13.78	1,887
27 Aug 20	13.75600 -0.16	13.78	13.67	13.75	456
26 Aug 20	13.91400 +0.12	13.91	13.84	13.85	462
25 Aug 20	13.79400 -0.07	14.04	13.76	13.97	1,165
24 Aug 20	13.86600 +0.56	13.87	13.47	13.49	5,864
21 Aug 20	13.30600 -0.24	13.52	13.11	13.47	4,923
20 Aug 20	13.55000 -0.37	13.61	13.45	13.59	5,201
19 Aug 20	13.92000 +0.21	13.92	13.56	13.66	6,048
18 Aug 20	13.71200 -0.29	14.08	13.68	13.78	1,690
17 Aug 20	13.99800 -0.07	14.10	13.87	14.10	1,099
14 Aug 20	14.07000 -0.13	14.07	13.66	14.04	17,453
13 Aug 20	14.19800 -0.09	14.24	14.11	14.11	1,114
12 Aug 20	14.28600 +0.10	14.60	14.16	14.16	7,648
11 Aug 20	14.18600 +0.48	14.30	13.86	13.86	4,239
10 Aug 20	13.70600 +0.41	13.71	13.40	13.58	2,426
07 Aug 20	13.29400 +0.02	13.29	13.08	13.19	2,347
06 Aug 20	13.27400 -0.17	13.41	13.09	13.41	9,921
05 Aug 20	13.44400 -0.14	13.70	13.44	13.70	6,629
04 Aug 20	13.58200 +0.66	13.60	13.24	13.24	13,324
03 Aug 20	12.92600 -0.02	13.03	12.55	12.59	34,397
31 Jul 20	12.94400 -0.23	13.34	12.94	13.31	4,697
30 Jul 20	13.17400 -0.70	13.77	13.10	13.77	30,225
29 Jul 20	13.87600 -0.38	14.20	13.80	14.20	12,358
28 Jul 20	14.25800 +0.10	14.39	14.10	14.24	10,150
27 Jul 20	14.16200 -0.50	14.65	14.14	14.65	11,377
24 Jul 20	14.65800 -0.34	14.79	14.61	14.75	5,860
23 Jul 20	14.99600 -0.25	15.22	14.87	15.11	9,369
22 Jul 20	15.24400 -0.42	15.65	15.18	15.65	5,385
21 Jul 20	15.66800 +0.00	16.25	15.67	15.85	12,689
20 Jul 20	15.66800 -0.01	15.69	15.44	15.55	1,070
17 Jul 20	15.68000 -0.28	15.68	15.52	15.53	2,562
16 Jul 20	15.95600 +0.23	15.96	15.59	15.65	1,038
15 Jul 20	15.72800 +0.42	15.90	15.14	15.48	20,029
14 Jul 20	15.30600 -0.12	15.35	15.26	15.30	1,184
13 Jul 20	15.42600 +0.32	15.55	15.08	15.54	8,531
10 Jul 20	15.10800 +0.45	15.15	14.50	14.52	8,650
09 Jul 20	14.65800 -0.52	15.39	14.66	15.39	12,648
08 Jul 20	15.17800 -0.36	15.36	15.17	15.29	5,464
07 Jul 20	15.54200 -0.35	15.77	15.54	15.61	17,614
06 Jul 20	15.89200 +0.66	16.20	15.81	15.81	24,641
03 Jul 20	15.23400 -0.24	15.52	15.03	15.52	12,855
02 Jul 20	15.47800 +0.81	15.70	15.04	15.04	26,678
01 Jul 20	14.66800 -0.14	14.92	14.43	14.53	13,990
30 Jun 20	14.80800 -0.11	15.00	14.50	15.00	4,955
29 Jun 20	14.91400 +0.42	14.96	14.43	14.50	5,981
26 Jun 20	14.49800 -0.29	14.91	14.46	14.91	8,062
25 Jun 20	14.78800 +0.52	14.79	14.00	14.00	7,260
24 Jun 20	14.26800 -0.54	14.81	14.22	14.81	36,203
23 Jun 20	14.81000 +0.44	15.11	14.50	14.56	60,879
22 Jun 20	14.37400 +0.03	14.43	14.19	14.26	6,584
19 Jun 20	14.34600 -0.27	14.72	14.24	14.72	7,795
18 Jun 20	14.61600 -0.11	15.05	14.40	14.80	22,004
17 Jun 20	14.72200 -0.19	15.23	14.58	15.03	20,149
16 Jun 20	14.91200 +0.48	15.22	14.50	15.09	20,273
15 Jun 20	14.43000 -0.33	14.57	13.98	14.06	25,735
12 Jun 20	14.75600 +0.37	16.00	13.93	14.00	81,323
11 Jun 20	14.38800 -1.35	15.16	14.39	14.98	81,025
10 Jun 20	15.74200 -0.75	17.11	15.70	16.76	52,313
09 Jun 20	16.49400 -1.32	17.83	16.12	17.83	66,011
08 Jun 20	17.81000 +0.96	18.25	16.95	17.05	38,523
05 Jun 20	16.84800 +1.59	16.92	16.08	16.10	101,334
04 Jun 20	15.26200 +0.34	15.50	14.38	14.48	22,820
03 Jun 20	14.92000 +0.69	14.95	14.50	14.74	15,841
02 Jun 20	14.23000 +0.98	14.60	13.92	13.92	13,799
29 May 20	13.25400 -0.69	13.76	13.24	13.52	25,381
28 May 20	13.94400 -0.34	14.71	13.70	14.71	33,739
27 May 20	14.28800 +0.89	14.81	13.65	13.65	87,169
26 May 20	13.40000 +0.86	13.41	12.84	12.84	14,868
25 May 20	12.54200 +0.11	12.62	12.33	12.62	23,540
22 May 20	12.43600 +0.02	12.91	12.17	12.19	11,056
21 May 20	12.41200 -0.32	12.55	12.41	12.54	2,541
20 May 20	12.72800 +0.40	12.81	11.85	12.20	19,853
19 May 20	12.32400 -0.63	13.20	12.02	13.20	36,692
18 May 20	12.95400 +1.18	12.95	12.14	12.14	9,832
15 May 20	11.77400 -0.11	12.25	11.60	12.25	3,983
14 May 20	11.88200 -0.22	12.13	11.38	11.80	31,584
13 May 20	12.10600 -0.59	12.47	12.06	12.43	40,364
12 May 20	12.69800 -0.22	13.04	12.55	12.89	11,280
11 May 20	12.91800 -0.35	13.58	12.85	13.49	17,989
08 May 20	13.26600 +0.21	13.27	13.00	13.25	3,443
07 May 20	13.06000 +0.24	13.06	12.88	13.04	7,233
06 May 20	12.82400 -0.47	13.24	12.82	13.22	62,049
05 May 20	13.29200 +0.10	13.70	13.19	13.54	12,103
04 May 20	13.19400 -1.08	14.30	13.19	14.30	34,606
30 Apr 20	14.27800 -1.31	14.99	14.03	14.98	64,229
29 Apr 20	15.58600 +0.82	15.59	14.89	15.05	11,039
28 Apr 20	14.76600 +0.57	14.98	14.48	14.50	11,096
27 Apr 20	14.19200 +0.64	14.19	13.93	13.93	11,968
24 Apr 20	13.55000 -0.63	13.95	13.55	13.74	7,182
23 Apr 20	14.18400 +0.68	14.29	13.71	13.78	8,063
22 Apr 20	13.50600 +0.32	13.51	13.39	13.47	1,918
21 Apr 20	13.18200 -0.77	13.62	13.18	13.56	6,585
20 Apr 20	13.94800 +0.01	13.95	13.57	13.90	3,477
17 Apr 20	13.94200 +0.59	14.19	13.68	14.10	14,260
16 Apr 20	13.35200 -0.28	14.00	13.19	13.88	6,770
15 Apr 20	13.63200 -1.07	14.56	13.58	14.56	11,272
14 Apr 20	14.70000 -0.29	15.25	14.70	15.17	3,592
09 Apr 20	14.99400 +0.39	15.20	14.66	15.12	18,684
08 Apr 20	14.60000 +0.01	14.60	14.00	14.13	6,112
07 Apr 20	14.58600 +0.57	15.05	14.43	14.93	21,121
06 Apr 20	14.01200 +1.00	14.01	13.50	13.70	9,408
03 Apr 20	13.01000 -0.93	13.74	13.01	13.74	31,777
02 Apr 20	13.93600 -0.06	14.02	13.31	13.93	56,440
01 Apr 20	14.00000 -1.34	14.91	14.00	14.91	15,246
31 Mar 20	15.34000 -0.09	15.90	15.02	15.90	5,885
30 Mar 20	15.42600 -0.86	16.07	15.13	16.07	10,938
27 Mar 20	16.28800 -1.39	17.29	16.04	17.04	10,014
26 Mar 20	17.68200 +0.41	17.68	16.54	16.72	9,392
25 Mar 20	17.27000 +2.29	17.93	16.31	16.31	11,206
24 Mar 20	14.97600 +1.17	15.01	14.46	14.60	3,312
23 Mar 20	13.80400 -0.70	14.26	13.71	13.85	11,702
20 Mar 20	14.50000 +0.71	15.00	14.32	14.61	18,844
19 Mar 20	13.78800 -0.72	14.73	13.08	14.39	21,443
18 Mar 20	14.50600 -1.11	15.74	14.27	15.23	7,015
17 Mar 20	15.61400 +1.06	15.61	14.25	15.40	8,986
16 Mar 20	14.55600 -2.61	15.28	14.29	14.85	17,846
13 Mar 20	17.16400 +1.60	18.32	15.79	15.99	21,769
12 Mar 20	15.56600 -3.20	17.95	15.57	17.93	26,418
11 Mar 20	18.77000 +0.62	19.72	18.51	18.57	50,258
10 Mar 20	18.15200 +0.57	19.40	17.69	17.87	48,759
09 Mar 20	17.58600 -3.84	19.26	17.59	18.46	75,126
06 Mar 20	21.42500 -1.37	22.38	21.35	22.34	111,284
05 Mar 20	22.79000 -1.38	24.28	22.68	24.27	53,392
04 Mar 20	24.17500 +0.02	24.53	23.83	24.19	35,559
03 Mar 20	24.15000 -0.83	25.59	24.15	25.40	18,232
02 Mar 20	24.98000 -0.57	25.88	24.42	25.88	17,232
28 Feb 20	25.55000 -1.15	26.00	25.09	25.88	37,280
27 Feb 20	26.70000 -1.85	28.00	26.53	28.00	37,707
26 Feb 20	28.55000 -0.27	28.70	28.07	28.63	31,581
25 Feb 20	28.82000 -1.14	30.02	28.68	30.02	22,939
24 Feb 20	29.95500 -1.12	30.20	29.70	30.20	29,776
21 Feb 20	31.07500 -0.13	31.22	30.81	30.96	4,325
20 Feb 20	31.20000 -0.62	31.88	31.20	31.88	4,418
19 Feb 20	31.82000 +0.04	32.01	31.74	32.01	1,502
18 Feb 20	31.78000 -0.15	32.08	31.78	32.01	1,970
17 Feb 20	31.93500 +0.20	32.03	31.88	31.95	818
14 Feb 20	31.73500 +0.07	32.00	31.74	31.83	2,371
13 Feb 20	31.66500 +0.12	31.67	31.34	31.36	2,817
12 Feb 20	31.55000 +1.12	31.65	30.45	30.45	7,380
11 Feb 20	30.43000 +0.26	30.56	30.25	30.35	2,011
10 Feb 20	30.17500 -0.40	30.62	30.15	30.45	2,032
07 Feb 20	30.57500 -0.05	30.58	30.09	30.42	8,438
06 Feb 20	30.62000 +0.31	30.80	30.50	30.50	10,661
05 Feb 20	30.31500 +0.66	30.33	29.64	29.64	5,686
04 Feb 20	29.66000 +0.34	29.69	29.52	29.52	4,850
03 Feb 20	29.31500 +0.11	29.48	29.20	29.38	1,023
31 Jan 20	29.21000 -0.28	29.67	29.20	29.67	7,851
30 Jan 20	29.48500 -0.31	29.65	29.39	29.40	6,540
29 Jan 20	29.80000 -0.05	30.14	29.80	30.01	3,277
28 Jan 20	29.85000 +0.03	29.95	29.41	29.75	3,434
27 Jan 20	29.81500 -0.38	30.00	29.58	29.82	10,767
24 Jan 20	30.19000 +0.02	30.66	30.18	30.66	7,161
23 Jan 20	30.17500 -0.12	30.52	29.91	30.32	13,084
22 Jan 20	30.29000 -0.10	30.34	30.10	30.34	7,089
21 Jan 20	30.39500 -0.16	30.58	30.26	30.28	5,034
20 Jan 20	30.56000 -0.06	30.73	30.39	30.56	8,230
17 Jan 20	30.62000 +0.01	30.98	30.53	30.76	3,230
16 Jan 20	30.61000 -0.31	30.79	30.36	30.78	7,849
15 Jan 20	30.92500 -0.51	31.33	30.80	31.33	3,674
14 Jan 20	31.43000 -0.01	31.45	31.14	31.45	2,325
13 Jan 20	31.44000 +0.03	31.58	31.24	31.51	2,797
10 Jan 20	31.41000 -0.38	31.70	31.41	31.66	4,509
09 Jan 20	31.78500 +0.04	32.16	31.70	32.16	6,878
08 Jan 20	31.74500 +0.32	31.77	31.18	31.18	1,801
07 Jan 20	31.43000 +0.36	31.50	31.15	31.38	3,863
06 Jan 20	31.07000 -0.26	31.09	30.53	30.95	7,275
03 Jan 20	31.33000 -0.34	31.34	31.10	31.34	4,339
02 Jan 20	31.67500 +0.61	32.01	31.37	31.41	13,601
30 Dec 19	31.06000 +0.01	31.17	31.06	31.16	4,302
27 Dec 19	31.05000 -0.11	31.20	30.92	31.15	1,886
23 Dec 19	31.16000 -0.22	31.33	31.04	31.33	4,279
20 Dec 19	31.37500 +0.33	31.38	31.06	31.06	7,926
19 Dec 19	31.05000 +0.14	31.20	30.85	30.98	2,835
18 Dec 19	30.90500 +0.14	31.09	30.67	30.72	4,942
17 Dec 19	30.76500 -0.03	30.82	30.41	30.61	2,119
16 Dec 19	30.79000 +0.47	30.88	30.41	30.52	11,756
13 Dec 19	30.32500 +0.20	31.19	30.33	31.10	25,104
12 Dec 19	30.12000 +0.90	30.23	29.41	29.45	11,632
11 Dec 19	29.22500 +0.06	29.37	29.14	29.17	2,304
10 Dec 19	29.16500 -0.15	29.22	28.82	29.18	6,493
09 Dec 19	29.32000 -0.01	29.51	29.32	29.38	14,187
06 Dec 19	29.32500 +0.24	29.39	28.90	29.16	4,094
05 Dec 19	29.08500 +0.20	29.25	28.94	28.99	3,054
04 Dec 19	28.88500 +0.88	28.92	28.13	28.13	9,109
03 Dec 19	28.01000 -0.39	28.49	27.78	28.48	7,107
02 Dec 19	28.39500 -0.19	29.11	28.33	28.73	5,909
29 Nov 19	28.59000 -0.31	28.78	28.46	28.48	4,816
28 Nov 19	28.90000 +0.34	28.90	28.23	28.56	4,904
27 Nov 19	28.56000 +0.07	28.58	28.41	28.43	2,677
26 Nov 19	28.49000 -0.31	28.61	28.28	28.56	3,882
25 Nov 19	28.80000 +0.13	29.00	28.64	29.00	7,009
22 Nov 19	28.67500 +0.44	28.81	28.40	28.40	9,062
21 Nov 19	28.23500 -0.08	28.40	27.98	28.25	5,560
20 Nov 19	28.31500 -0.06	28.39	27.91	27.94	12,792
19 Nov 19	28.37000 +0.07	28.65	28.32	28.32	5,725
18 Nov 19	28.30000 -0.21	28.69	28.06	28.42	8,242
15 Nov 19	28.51000 -0.09	28.51	28.25	28.50	9,536
14 Nov 19	28.60000 +0.44	28.60	27.90	28.11	4,725
13 Nov 19	28.15500 -0.61	28.56	28.00	28.38	7,602
12 Nov 19	28.76500 -0.03	28.99	28.64	28.90	5,028
11 Nov 19	28.79000 +0.37	28.86	28.16	28.18	12,125
08 Nov 19	28.42000 -0.26	28.65	28.19	28.57	14,838
07 Nov 19	28.68500 +0.76	28.68	27.85	27.85	24,610
06 Nov 19	27.92000 +0.92	28.51	27.68	27.68	36,498
05 Nov 19	27.00000 +0.41	27.03	26.50	26.69	8,833
04 Nov 19	26.59500 +0.77	26.59	26.19	26.19	5,929
01 Nov 19	25.82500 +0.38	25.94	25.38	25.47	12,212
31 Oct 19	25.45000 -0.26	25.60	25.14	25.60	15,667
30 Oct 19	25.71000 -0.64	26.01	25.48	26.00	20,096
29 Oct 19	26.35000 -0.01	26.38	26.19	26.26	9,597
28 Oct 19	26.36000 +0.16	26.50	26.33	26.36	5,667
25 Oct 19	26.20000 +0.02	26.22	25.74	26.17	973
24 Oct 19	26.18000 -0.34	26.63	26.00	26.53	4,044
23 Oct 19	26.52000 +0.08	26.55	26.20	26.20	5,753
22 Oct 19	26.44500 -0.10	26.66	26.22	26.61	47,463
21 Oct 19	26.54000 +0.51	26.90	26.22	26.30	8,166
18 Oct 19	26.03000 +0.02	26.24	25.92	25.92	7,825
17 Oct 19	26.01000 +0.02	26.57	25.98	26.02	16,738
16 Oct 19	25.98500 +0.25	26.06	25.50	25.69	8,873
15 Oct 19	25.73500 +0.52	25.86	25.19	25.67	6,611
14 Oct 19	25.22000 -0.05	25.27	24.82	24.87	11,235
11 Oct 19	25.27000 +1.28	25.27	24.17	24.25	16,777
10 Oct 19	23.98500 +0.77	23.99	23.25	23.25	31,802
09 Oct 19	23.22000 +0.11	23.25	22.98	23.00	3,453
08 Oct 19	23.11000 -0.40	23.36	22.90	23.33	3,641
07 Oct 19	23.51500 +0.31	23.52	23.08	23.13	3,165
04 Oct 19	23.20000 -0.43	23.41	23.04	23.34	7,282
02 Oct 19	23.63000 -1.00	24.44	23.63	24.40	17,868
01 Oct 19	24.63000 -0.52	25.29	24.62	25.07	8,600
30 Sep 19	25.14500 +0.20	25.31	25.09	25.09	3,211
27 Sep 19	24.94000 +0.00	25.33	24.88	25.00	4,688
26 Sep 19	24.94000 +0.02	24.94	24.58	24.81	10,332
25 Sep 19	24.92000 -0.09	24.92	24.32	24.88	22,035
24 Sep 19	25.01000 -0.42	25.60	25.00	25.60	3,715
23 Sep 19	25.43500 -0.77	25.65	25.30	25.65	17,066
20 Sep 19	26.21000 +0.21	26.21	25.92	26.01	12,342
19 Sep 19	25.99500 +0.76	26.03	25.55	25.56	2,088
18 Sep 19	25.24000 -0.02	25.42	25.24	25.33	1,888
17 Sep 19	25.26000 -0.48	25.42	25.19	25.42	23,486
16 Sep 19	25.73500 -0.25	25.81	25.60	25.80	2,729
13 Sep 19	25.99000 +0.43	26.20	25.96	26.00	3,936
12 Sep 19	25.56000 -0.11	26.10	24.90	25.70	30,632
11 Sep 19	25.67000 +0.12	26.02	25.50	26.00	8,908
10 Sep 19	25.55000 +0.41	25.60	25.08	25.34	16,834
09 Sep 19	25.14000 +1.03	25.16	24.30	24.32	67,129
06 Sep 19	24.11000 -0.06	24.34	23.96	24.30	6,268
05 Sep 19	24.17500 +0.81	24.25	23.56	23.58	11,141
04 Sep 19	23.36000 +0.18	23.42	23.17	23.17	3,070
03 Sep 19	23.18500 +0.14	23.18	22.84	23.00	4,910
02 Sep 19	23.05000 -0.01	23.13	23.00	23.09	423
30 Aug 19	23.06000 +0.20	23.35	22.88	22.88	11,040
29 Aug 19	22.86000 +0.45	22.92	22.58	22.59	5,825
28 Aug 19	22.41000 -0.02	22.43	22.25	22.40	3,049
27 Aug 19	22.43500 -0.11	22.60	22.35	22.45	1,356
26 Aug 19	22.55000 +0.22	22.74	22.33	22.33	1,758
23 Aug 19	22.32500 -0.26	22.94	22.33	22.75	4,629
22 Aug 19	22.58500 +0.46	22.86	22.31	22.31	6,399
21 Aug 19	22.12000 +0.01	22.44	22.03	22.35	4,937
20 Aug 19	22.11000 -0.28	22.31	22.11	22.20	1,551
19 Aug 19	22.39000 +0.32	22.50	22.36	22.38	10,970
16 Aug 19	22.07000 +0.69	22.07	21.05	21.34	29,415
15 Aug 19	21.37500 -0.09	21.58	21.05	21.51	13,747
14 Aug 19	21.47000 -0.49	22.08	21.42	22.05	3,776
13 Aug 19	21.95500 +0.16	21.97	21.50	21.50	2,253
12 Aug 19	21.79500 -0.48	22.36	21.80	22.36	3,181
09 Aug 19	22.27000 -0.49	22.58	22.27	22.38	5,099
08 Aug 19	22.76500 +0.66	22.76	22.00	22.26	5,253
07 Aug 19	22.10000 -0.22	22.43	21.80	22.31	7,989
06 Aug 19	22.31500 -0.08	22.64	22.32	22.52	2,802
05 Aug 19	22.40000 -0.05	22.63	22.31	22.34	7,412
02 Aug 19	22.44500 -1.08	22.89	22.43	22.80	13,921
01 Aug 19	23.52500 +1.32	23.52	22.82	22.82	5,968
31 Jul 19	22.20500 +0.15	22.50	22.20	22.31	2,957
30 Jul 19	22.05500 -0.85	22.73	22.03	22.73	4,644
29 Jul 19	22.90500 -0.17	23.08	22.86	23.08	1,867
26 Jul 19	23.08000 +0.09	23.12	22.73	22.80	13,131
25 Jul 19	22.99000 -0.18	23.70	22.90	23.37	5,401
24 Jul 19	23.17000 +0.14	23.17	22.91	23.10	1,334
23 Jul 19	23.03000 +0.70	23.05	22.65	22.65	3,602
22 Jul 19	22.33500 -0.04	22.50	22.20	22.30	5,865
19 Jul 19	22.37000 -0.34	22.81	22.26	22.81	3,417
18 Jul 19	22.71500 -0.11	22.75	22.50	22.65	4,287
17 Jul 19	22.83000 -0.27	23.32	22.83	23.13	4,532
16 Jul 19	23.10000 +0.28	23.10	22.77	22.99	3,642
15 Jul 19	22.81500 -0.04	22.85	22.53	22.76	1,258
12 Jul 19	22.85500 +0.37	22.85	22.83	22.83	155
11 Jul 19	22.48500 +0.02	22.49	22.30	22.40	2,905
10 Jul 19	22.46500 +0.21	22.68	22.36	22.36	4,099
09 Jul 19	22.25500 -0.31	22.29	22.03	22.03	883
08 Jul 19	22.56000 -0.27	23.31	22.50	23.06	3,359
05 Jul 19	22.82500 +0.37	22.94	22.40	22.58	9,286
04 Jul 19	22.45500 +0.11	22.78	22.22	22.49	19,899
03 Jul 19	22.34000 +0.21	22.34	21.96	21.96	2,193
02 Jul 19	22.13000 -0.10	22.27	21.90	22.27	4,058
01 Jul 19	22.23000 +0.01	22.70	22.21	22.62	5,277
28 Jun 19	22.22000 +0.20	22.22	21.96	22.04	6,450
27 Jun 19	22.01500 +0.25	22.31	22.01	22.20	4,042
26 Jun 19	21.76000 +0.33	21.94	21.63	21.63	2,453
25 Jun 19	21.43000 -0.14	21.47	21.08	21.28	10,524
24 Jun 19	21.57000 -0.49	21.95	21.57	21.95	12,049
21 Jun 19	22.05500 +0.32	22.25	21.90	21.92	2,224
20 Jun 19	21.74000 -0.31	22.24	21.72	22.11	3,517
19 Jun 19	22.05000 +0.47	22.09	21.58	21.69	15,910
18 Jun 19	21.57500 +0.48	21.58	20.83	21.00	14,119
17 Jun 19	21.10000 -0.14	21.41	21.10	21.41	3,526
14 Jun 19	21.24000 -0.25	21.30	21.05	21.25	3,718
13 Jun 19	21.48500 -0.35	21.75	21.38	21.52	10,163
12 Jun 19	21.84000 -0.47	22.30	21.84	22.25	10,021
11 Jun 19	22.30500 +0.20	22.47	22.26	22.30	3,676
07 Jun 19	22.10500 -0.20	22.33	22.05	22.31	2,140
06 Jun 19	22.31000 -0.11	22.39	22.27	22.35	3,189
05 Jun 19	22.41500 -0.30	22.72	22.38	22.72	6,426
04 Jun 19	22.72000 +0.32	22.72	22.50	22.52	1,735
03 Jun 19	22.40000 -0.06	22.44	22.24	22.33	2,345
31 May 19	22.45500 -0.11	22.45	22.30	22.34	646
30 May 19	22.57000 +0.01	22.69	22.47	22.68	9,499
29 May 19	22.55500 -0.03	22.56	22.38	22.42	4,916
28 May 19	22.59000 -0.30	22.98	22.49	22.97	6,220
27 May 19	22.89000 -1.77	23.10	22.58	22.89	23,178
24 May 19	24.65500 +0.06	25.00	24.66	24.79	15,453
23 May 19	24.60000 -0.39	24.77	24.51	24.69	14,485
22 May 19	24.99000 -0.21	25.17	24.92	25.10	5,776
21 May 19	25.20000 +0.13	25.25	25.05	25.23	2,771
20 May 19	25.07000 -0.68	25.53	25.06	25.40	8,936
17 May 19	25.75500 -0.22	25.82	25.42	25.65	5,830
16 May 19	25.97000 +0.34	25.97	25.31	25.35	12,692
15 May 19	25.63000 -0.18	25.70	25.20	25.55	13,827
14 May 19	25.81000 +0.26	25.81	25.50	25.65	5,508
13 May 19	25.54500 -0.51	25.87	25.55	25.83	8,858
10 May 19	26.06000 -0.26	26.63	25.90	26.61	13,627
09 May 19	26.31500 -0.57	26.47	26.30	26.47	3,883
08 May 19	26.89000 -0.23	27.23	26.54	26.88	23,170
07 May 19	27.11500 -1.07	27.98	27.10	27.98	12,820
06 May 19	28.18000 -0.51	28.18	27.61	27.63	15,473
03 May 19	28.69500 +0.32	29.63	28.69	29.39	9,157
02 May 19	28.37000 +0.16	29.15	28.00	28.22	15,886
30 Apr 19	28.21500 -0.21	28.22	28.00	28.16	2,323
29 Apr 19	28.42500 +0.68	28.42	27.75	27.75	5,218
26 Apr 19	27.74000 +0.24	27.93	27.32	27.32	3,071
25 Apr 19	27.49500 -0.02	27.55	27.16	27.31	3,427
24 Apr 19	27.52000 -0.75	28.22	27.43	28.14	4,596
23 Apr 19	28.27500 -0.75	28.55	28.23	28.55	20,675
18 Apr 19	29.02000 +0.02	29.03	28.27	28.65	8,231
17 Apr 19	29.00500 +0.46	29.17	28.56	28.56	8,090
16 Apr 19	28.54000 +0.56	28.66	28.07	28.07	13,343
15 Apr 19	27.98000 -0.02	28.43	27.93	28.28	7,143
12 Apr 19	28.00000 +1.07	28.08	26.67	26.71	23,493
11 Apr 19	26.93500 +0.66	27.06	26.16	26.46	4,716
10 Apr 19	26.27000 -0.33	26.79	26.16	26.79	7,132
09 Apr 19	26.60000 +0.25	26.92	26.48	26.57	5,653
08 Apr 19	26.35000 -0.30	26.80	26.35	26.80	3,375
05 Apr 19	26.65000 -0.33	27.08	26.62	27.08	5,483
04 Apr 19	26.98000 +0.14	27.12	26.51	26.77	8,588
03 Apr 19	26.84500 +0.22	27.08	26.83	26.97	6,940
02 Apr 19	26.62000 +0.09	26.81	26.50	26.61	3,910
01 Apr 19	26.53500 +0.78	26.55	25.99	26.03	4,977
29 Mar 19	25.75000 +0.28	25.89	25.55	25.70	5,162
28 Mar 19	25.47000 -0.49	25.89	25.42	25.85	5,842
27 Mar 19	25.96000 +0.48	26.50	25.42	25.47	15,193
26 Mar 19	25.48000 +0.08	25.63	25.24	25.44	6,722
25 Mar 19	25.40000 -0.13	25.75	25.29	25.34	17,058
22 Mar 19	25.53000 -1.21	26.78	25.50	26.68	26,564
21 Mar 19	26.74000 -0.51	27.01	26.50	27.01	11,809
20 Mar 19	27.24500 -0.73	28.00	27.25	28.00	6,533
19 Mar 19	27.98000 +0.00	28.20	27.68	27.90	3,622
18 Mar 19	27.98000 +0.68	28.07	27.50	27.59	23,362
15 Mar 19	27.30000 +0.30	27.30	26.93	26.95	7,051
14 Mar 19	27.00500 +0.27	27.14	26.88	26.90	5,661
13 Mar 19	26.73500 +0.44	26.82	26.28	26.30	7,994
12 Mar 19	26.30000 -0.06	26.84	26.25	26.77	4,955
11 Mar 19	26.35500 +1.06	26.41	25.57	25.57	14,713
08 Mar 19	25.29000 -0.69	25.78	25.18	25.65	9,074
07 Mar 19	25.98000 -1.14	27.21	25.93	27.06	17,232
06 Mar 19	27.12000 +0.10	27.26	26.84	26.84	5,128
05 Mar 19	27.02500 -0.19	27.49	26.90	27.42	7,162
04 Mar 19	27.21500 +0.17	27.35	27.17	27.35	7,585
01 Mar 19	27.04500 +0.03	27.49	27.00	27.20	10,200
28 Feb 19	27.01000 +0.44	27.11	26.18	26.39	5,895
27 Feb 19	26.56500 +0.80	26.61	25.65	25.65	7,534
26 Feb 19	25.76500 -0.28	25.82	25.45	25.53	6,933
25 Feb 19	26.04500 +0.70	26.09	25.56	25.56	3,518
22 Feb 19	25.34000 +0.35	25.58	25.24	25.24	4,081
21 Feb 19	24.98500 -0.38	25.40	24.95	25.29	4,038
20 Feb 19	25.36500 +0.28	25.45	24.92	25.07	4,591
19 Feb 19	25.08500 -0.13	25.15	24.82	25.06	3,270
18 Feb 19	25.21500 +0.67	25.22	24.78	24.78	10,654
15 Feb 19	24.55000 +0.75	24.55	23.64	23.67	18,767
14 Feb 19	23.79500 -0.50	24.42	23.75	24.42	11,317
13 Feb 19	24.29500 -0.24	24.68	24.30	24.33	5,616
12 Feb 19	24.53000 +0.38	24.66	24.30	24.50	5,544
11 Feb 19	24.15500 +0.13	24.28	23.70	24.14	15,602
08 Feb 19	24.02500 -0.73	24.75	23.97	24.74	28,507
07 Feb 19	24.75500 -1.78	27.31	24.75	27.31	35,558
06 Feb 19	26.53500 +0.47	26.53	25.50	25.92	6,644
05 Feb 19	26.07000 +0.32	26.18	25.67	25.78	8,416
04 Feb 19	25.75500 -0.69	26.49	25.74	26.49	10,765
01 Feb 19	26.44000 -0.69	27.08	26.44	27.08	20,070
31 Jan 19	27.13500 -1.00	28.39	26.95	28.39	16,421
30 Jan 19	28.14000 +0.00	28.14	27.96	28.10	3,707
29 Jan 19	28.14000 +0.00	28.16	27.94	28.00	2,417
28 Jan 19	28.14000 -0.49	28.63	28.08	28.48	5,803
25 Jan 19	28.62500 +0.89	28.63	28.00	28.00	7,161
24 Jan 19	27.74000 +0.17	27.95	27.58	27.64	2,908
23 Jan 19	27.57000 -0.26	27.90	27.52	27.65	8,050
22 Jan 19	27.83500 -0.45	28.14	27.61	28.02	13,018
21 Jan 19	28.28000 -0.33	28.44	28.06	28.40	12,876
18 Jan 19	28.61000 +0.15	28.80	28.40	28.70	4,593
17 Jan 19	28.46500 -0.87	29.36	28.10	29.24	38,264
16 Jan 19	29.33500 +0.32	29.47	29.33	29.34	2,323
15 Jan 19	29.01500 -0.02	29.50	28.77	29.41	3,775
14 Jan 19	29.03500 +0.17	29.03	28.74	28.97	7,613
11 Jan 19	28.86000 +0.08	28.86	28.58	28.77	1,645
10 Jan 19	28.78500 +0.28	28.78	28.30	28.30	4,984
09 Jan 19	28.50500 -0.13	28.77	28.35	28.63	4,960
08 Jan 19	28.63000 +0.19	28.92	28.41	28.50	2,386
07 Jan 19	28.43500 +0.06	28.69	28.27	28.51	1,052
04 Jan 19	28.37500 +0.92	28.38	27.79	27.79	2,962
03 Jan 19	27.45500 +0.01	27.58	27.40	27.50	742
02 Jan 19	27.44500 -0.34	27.49	26.90	27.24	1,148
28 Dec 18	27.78500 +0.57	27.78	27.36	27.42	4,358
27 Dec 18	27.22000 -0.87	27.85	27.08	27.85	3,470
21 Dec 18	28.09000 +0.16	28.09	27.41	27.85	3,260
20 Dec 18	27.93500 -0.96	28.48	27.93	28.47	10,805
19 Dec 18	28.89500 +0.08	29.08	28.84	28.90	5,417
18 Dec 18	28.82000 -0.20	29.40	28.82	29.16	4,478
17 Dec 18	29.02000 -0.84	29.74	28.98	29.74	10,972
14 Dec 18	29.86500 -0.63	30.03	29.70	30.00	6,000
13 Dec 18	30.49000 +0.07	30.68	30.35	30.68	2,914
12 Dec 18	30.42000 +0.83	30.42	29.91	29.91	2,250
11 Dec 18	29.59500 +0.07	30.00	29.56	29.57	17,863
10 Dec 18	29.52000 -0.93	30.36	29.52	30.20	2,810
07 Dec 18	30.45000 +0.11	30.97	30.45	30.59	4,106
06 Dec 18	30.34500 -1.43	31.44	30.23	31.44	21,040
05 Dec 18	31.77000 -0.39	32.08	31.55	31.63	1,574
04 Dec 18	32.16000 -0.69	32.60	32.09	32.60	9,114
03 Dec 18	32.84500 +0.37	33.25	32.77	33.19	5,687
30 Nov 18	32.48000 -0.35	32.70	32.22	32.70	9,380
29 Nov 18	32.83500 -0.07	33.20	32.78	33.19	2,685
28 Nov 18	32.90500 -0.10	33.17	32.86	33.17	3,732
27 Nov 18	33.01000 -0.23	33.33	33.00	33.28	404
26 Nov 18	33.24000 +0.70	33.46	32.97	32.97	4,855
23 Nov 18	32.54000 +0.06	32.81	32.42	32.70	5,134
22 Nov 18	32.48500 -0.26	32.63	32.16	32.50	8,770
21 Nov 18	32.74500 +0.42	32.85	32.56	32.75	3,414
20 Nov 18	32.32500 -0.65	32.83	32.17	32.83	4,960
19 Nov 18	32.98000 -0.11	33.33	32.98	33.27	2,220
16 Nov 18	33.09000 -0.15	33.44	32.85	33.43	5,237
15 Nov 18	33.24500 -0.23	33.71	32.88	33.53	9,834
14 Nov 18	33.47000 -0.19	33.58	33.33	33.44	1,130
13 Nov 18	33.66500 +0.44	33.76	33.21	33.44	4,681
12 Nov 18	33.22500 -0.47	33.74	33.21	33.74	11,952
09 Nov 18	33.69000 -0.18	33.78	33.15	33.73	3,892
08 Nov 18	33.87000 +0.70	34.44	33.86	33.86	15,717
07 Nov 18	33.16500 +0.09	33.35	33.17	33.35	460
06 Nov 18	33.07500 -0.15	33.25	32.90	33.23	5,401
05 Nov 18	33.22000 +0.09	33.31	33.12	33.12	2,404
02 Nov 18	33.13000 +0.45	33.51	33.13	33.47	2,110
01 Nov 18	32.68000 +0.19	32.83	32.47	32.47	390
31 Oct 18	32.48500 +0.37	32.62	32.45	32.57	7,622
30 Oct 18	32.12000 -0.53	32.19	32.00	32.00	1,638
29 Oct 18	32.65500 +0.29	32.72	32.12	32.12	998
26 Oct 18	32.36000 -0.53	32.49	32.00	32.49	11,936
25 Oct 18	32.89500 +0.18	33.17	32.53	32.53	8,596
24 Oct 18	32.71500 -0.89	33.29	32.72	33.29	4,210
23 Oct 18	33.60500 -0.49	33.81	33.42	33.80	13,801
22 Oct 18	34.09000 -0.37	34.88	34.02	34.88	14,230
19 Oct 18	34.46000 -0.51	34.87	33.94	34.85	11,233
18 Oct 18	34.97000 -0.17	35.46	34.87	35.36	10,039
17 Oct 18	35.14500 -0.67	35.29	35.05	35.29	2,005
16 Oct 18	35.81000 +0.47	35.81	35.08	35.22	6,245
15 Oct 18	35.34500 -0.47	35.46	35.20	35.40	31,151
12 Oct 18	35.81000 -0.24	36.24	35.65	36.13	6,890
11 Oct 18	36.05000 -0.60	36.44	35.90	36.33	4,431
10 Oct 18	36.64500 +0.39	37.02	36.21	36.21	5,758
09 Oct 18	36.25500 +0.17	36.58	36.02	36.58	7,591
08 Oct 18	36.08000 -0.72	36.40	35.92	36.40	7,113
05 Oct 18	36.80500 -0.19	37.01	36.60	37.01	13,193
04 Oct 18	36.99500 +0.45	37.36	36.94	36.94	731
02 Oct 18	36.54000 -0.06	36.73	36.12	36.15	10,868
01 Oct 18	36.60500 -0.38	37.06	36.42	36.81	3,451
28 Sep 18	36.98000 -1.06	37.28	36.28	37.22	12,096
27 Sep 18	38.04000 -0.11	38.04	37.47	37.49	5,348
26 Sep 18	38.15000 +0.08	38.44	37.94	37.95	2,038
25 Sep 18	38.07000 +0.22	38.36	38.07	38.20	2,563
24 Sep 18	37.85000 +0.00	38.13	37.61	37.72	17,615
21 Sep 18	37.85000 -0.02	38.41	37.76	38.20	25,583
20 Sep 18	37.87000 +0.70	38.08	37.51	37.51	7,066
19 Sep 18	37.16500 +0.81	37.17	36.46	36.51	2,905
18 Sep 18	36.36000 +0.06	36.53	36.26	36.38	1,333
17 Sep 18	36.30500 +0.50	36.37	35.78	35.78	1,135
14 Sep 18	35.80500 +0.30	35.90	35.70	35.70	1,260
13 Sep 18	35.51000 +0.34	35.78	35.17	35.17	8,836
12 Sep 18	35.17000 -0.40	35.39	34.95	35.39	1,814
11 Sep 18	35.56500 -0.05	35.77	35.22	35.77	1,365
10 Sep 18	35.61500 +0.21	35.83	35.00	35.08	5,467
07 Sep 18	35.40500 -0.49	35.69	35.00	35.69	3,569
06 Sep 18	35.89000 -0.26	36.46	35.89	36.03	1,562
05 Sep 18	36.15000 +0.39	36.31	35.60	35.76	2,971
04 Sep 18	35.76500 +0.36	35.76	35.22	35.70	3,515
03 Sep 18	35.40500 +0.16	35.41	35.31	35.32	4,803
31 Aug 18	35.24000 -0.36	35.62	35.24	35.62	3,419
30 Aug 18	35.60000 -0.42	35.88	35.56	35.88	4,292
29 Aug 18	36.01500 +0.05	36.08	35.76	35.93	1,566
28 Aug 18	35.96500 -0.31	36.45	35.90	36.45	1,474
27 Aug 18	36.28000 +0.19	36.44	36.03	36.16	12,992
24 Aug 18	36.08500 +0.15	36.61	36.08	36.24	9,566
23 Aug 18	35.93000 -0.11	36.04	35.71	35.85	5,407
22 Aug 18	36.04000 +0.33	36.23	35.90	35.90	3,461
21 Aug 18	35.71500 +0.46	35.86	35.15	35.17	5,580
20 Aug 18	35.25500 +0.02	35.49	35.25	35.49	2,591
17 Aug 18	35.23500 -0.24	35.35	34.94	35.35	6,016
16 Aug 18	35.47500 +0.10	35.63	35.18	35.28	5,204
15 Aug 18	35.37500 -0.17	35.74	35.13	35.69	20,253
14 Aug 18	35.55000 -0.30	35.92	35.39	35.92	5,413
13 Aug 18	35.85000 -0.38	36.06	35.72	35.83	10,798
10 Aug 18	36.22500 -0.94	36.55	35.72	36.55	12,862
09 Aug 18	37.16000 -0.35	37.26	37.00	37.17	2,473
08 Aug 18	37.50500 +0.06	37.64	37.38	37.51	5,878
07 Aug 18	37.45000 +0.15	37.68	37.45	37.47	3,097
06 Aug 18	37.30000 -0.03	37.43	37.02	37.43	10,260
03 Aug 18	37.33000 +0.20	37.43	37.04	37.04	7,119
02 Aug 18	37.13000 -0.84	37.81	36.97	37.71	18,299
01 Aug 18	37.97500 -0.16	38.41	37.90	38.41	2,935
31 Jul 18	38.13500 +0.72	38.31	37.56	37.56	19,626
30 Jul 18	37.41500 +0.17	37.42	37.17	37.35	2,996
27 Jul 18	37.24000 +0.09	37.53	36.99	36.99	12,751
26 Jul 18	37.15000 +0.46	37.20	36.85	37.10	10,388
25 Jul 18	36.69000 -0.08	37.03	36.59	36.86	6,142
24 Jul 18	36.76500 +0.57	36.87	36.41	36.41	7,274
23 Jul 18	36.19500 +0.20	36.19	35.93	35.97	4,512
20 Jul 18	35.99500 -0.28	36.03	35.56	35.91	8,540
19 Jul 18	36.27500 -0.19	36.37	36.13	36.37	2,813
18 Jul 18	36.47000 +0.15	36.53	36.12	36.24	3,493
17 Jul 18	36.32000 -0.04	36.51	36.14	36.33	3,154
16 Jul 18	36.36000 +0.20	36.66	36.17	36.31	11,050
13 Jul 18	36.16000 +0.14	36.34	35.85	35.90	4,821
12 Jul 18	36.02000 -0.10	36.15	35.83	36.04	4,429
11 Jul 18	36.11500 -0.47	36.17	35.99	36.13	8,058
10 Jul 18	36.59000 -0.30	36.81	36.39	36.81	2,569
09 Jul 18	36.88750 +0.17	37.06	36.76	36.97	12,109
06 Jul 18	36.72250 -0.11	36.99	36.55	36.94	3,344
05 Jul 18	36.83250 +0.49	37.24	36.58	36.58	7,794
04 Jul 18	36.34750 +0.10	36.58	36.32	36.48	2,601
03 Jul 18	36.24500 -0.13	36.40	36.00	36.20	670
02 Jul 18	36.37500 +0.25	36.38	35.57	35.81	2,580
29 Jun 18	36.12250 +0.22	36.54	36.11	36.33	9,230
28 Jun 18	35.90500 -0.02	36.19	35.88	36.10	646
27 Jun 18	35.92250 +0.12	36.21	35.23	35.62	12,145
26 Jun 18	35.80250 -0.03	36.00	35.74	36.00	1,168
25 Jun 18	35.83750 -0.37	36.11	35.84	36.00	1,485
22 Jun 18	36.20750 +0.27	36.47	36.02	36.02	4,918
21 Jun 18	35.93500 -0.41	36.62	35.67	36.46	5,155
20 Jun 18	36.34750 -0.63	36.67	36.29	36.67	3,086
19 Jun 18	36.97500 +0.42	36.97	35.90	35.96	4,900
18 Jun 18	36.55750 -0.92	37.06	36.48	36.81	9,555
15 Jun 18	37.47500 +0.02	37.47	36.40	37.47	13,822
14 Jun 18	37.45500 -0.07	37.63	37.25	37.49	9,943
13 Jun 18	37.52500 -0.46	38.08	37.51	38.08	5,774
12 Jun 18	37.98500 +0.10	38.10	37.65	37.86	2,171
11 Jun 18	37.88000 +0.65	37.98	37.50	37.81	3,401
08 Jun 18	37.23000 -0.24	37.23	37.00	37.10	5,807
07 Jun 18	37.47000 +0.26	38.02	37.47	37.72	12,044
06 Jun 18	37.20500 -0.07	37.49	36.98	37.49	6,539
05 Jun 18	37.28000 -0.51	38.18	37.00	37.92	8,761
04 Jun 18	37.79500 +0.26	38.48	37.79	38.48	12,754
01 Jun 18	37.53000 +0.66	37.87	37.24	37.31	7,913
31 May 18	36.87000 -0.62	37.97	36.69	37.42	11,504
30 May 18	37.48500 -1.70	37.50	36.69	37.50	9,311
29 May 18	39.18500 -1.14	39.95	38.95	39.95	20,047
28 May 18	40.32500 -0.33	41.28	40.12	41.26	6,997
25 May 18	40.65500 -0.37	41.15	40.31	41.15	5,182
24 May 18	41.02000 -0.21	41.35	40.58	41.35	2,236
23 May 18	41.23000 -0.19	41.53	40.90	41.53	26,601
22 May 18	41.42500 +0.58	41.85	41.42	41.71	5,233
18 May 18	40.84000 -1.53	41.62	40.84	41.60	8,930
17 May 18	42.36500 +0.39	42.37	41.55	42.15	7,519
16 May 18	41.98000 -0.49	42.58	41.77	42.58	6,882
15 May 18	42.47500 -0.26	42.98	42.47	42.78	5,322
14 May 18	42.73000 +0.15	42.75	42.56	42.56	3,371
11 May 18	42.57500 +0.07	42.74	42.44	42.51	2,490
10 May 18	42.51000 -0.07	42.76	42.48	42.50	1,337
09 May 18	42.57500 +0.17	42.58	42.22	42.22	781
08 May 18	42.41000 -0.64	42.41	41.78	42.17	4,236
07 May 18	43.05000 +0.74	43.05	42.01	42.31	1,096
04 May 18	42.31500 -2.74	42.97	41.70	42.67	36,197
03 May 18	45.05500 -1.19	45.76	44.81	45.54	4,311
02 May 18	46.25000 +0.97	46.25	45.44	45.44	9
30 Apr 18	45.27500 +0.00	45.46	45.28	45.41	949
27 Apr 18	45.27500 +0.00	45.44	45.10	45.44	1,878
26 Apr 18	45.27500 +0.00	45.77	45.28	45.71	1,937
25 Apr 18	45.27500 +0.00	45.79	45.28	45.76	2,428
24 Apr 18	45.27500 +0.00	45.91	45.28	45.91	1,161
23 Apr 18	45.27500 +0.02	45.99	45.28	45.60	1,309
20 Apr 18	45.25500 -1.08	45.56	45.10	45.24	1,833
19 Apr 18	46.33500 +1.08	46.33	45.02	45.05	5,691
18 Apr 18	45.25500 -0.78	45.26	44.74	44.74	1,227
17 Apr 18	46.03500 +1.13	46.03	44.77	44.81	271
16 Apr 18	44.90500 -0.67	44.90	44.10	44.35	1,303
13 Apr 18	45.57000 +0.67	45.57	44.26	44.83	1,923
12 Apr 18	44.90500 +1.63	44.90	43.97	44.17	585
11 Apr 18	43.27500 -1.63	44.08	43.28	44.00	4,352
10 Apr 18	44.90500 +0.00	44.90	43.90	44.34	1,740
09 Apr 18	44.90500 +0.00	44.90	44.72	44.72	145
06 Apr 18	44.90500 +0.00	44.90	44.55	44.68	10
05 Apr 18	44.90500 +1.57	44.90	44.22	44.30	5,302
04 Apr 18	43.33500 -0.16	43.69	42.85	43.69	3,269
03 Apr 18	43.49500 -1.46	44.01	43.49	44.01	6,102
29 Mar 18	44.95000 +1.63	44.95	44.13	44.13	5,242
28 Mar 18	43.32500 -1.63	43.61	42.99	43.02	2,959
27 Mar 18	44.95000 +1.83	44.95	43.97	44.03	3,253
26 Mar 18	43.11500 -1.88	43.74	43.12	43.58	4,863
23 Mar 18	45.00000 -1.90	45.00	43.28	43.29	1,359
22 Mar 18	46.90000 +1.81	46.90	43.44	44.58	4,774
21 Mar 18	45.09500 -0.41	45.35	44.78	45.35	4,541
20 Mar 18	45.51000 -0.01	45.80	45.37	45.80	776
19 Mar 18	45.52000 +0.25	46.00	45.35	45.51	2,474
16 Mar 18	45.27000 +0.47	45.40	44.94	45.08	3,082
15 Mar 18	44.80500 -0.69	44.81	43.63	43.90	16,873
14 Mar 18	45.50000 -0.45	45.55	44.94	45.47	7,911
13 Mar 18	45.95000 +0.00	46.46	45.72	46.24	1,266
12 Mar 18	45.95000 +0.15	46.13	45.95	46.10	1,673
09 Mar 18	45.80000 +0.30	46.09	45.80	45.92	2,603
08 Mar 18	45.50000 -0.30	46.24	45.50	45.94	7,446
07 Mar 18	45.80000 +0.00	45.81	45.38	45.48	920
06 Mar 18	45.80000 +0.00	46.12	45.58	45.60	2,835
05 Mar 18	45.80000 +0.67	45.80	44.81	45.04	2,317
02 Mar 18	45.13000 -1.57	46.04	44.83	46.04	3,912
01 Mar 18	46.70000 -0.15	46.85	46.17	46.85	2,301
28 Feb 18	46.85000 -0.07	47.46	46.67	46.67	11,284
27 Feb 18	46.92000 +0.84	47.20	46.33	46.40	2,565
26 Feb 18	46.07500 +0.00	46.82	46.08	46.76	1,831
23 Feb 18	46.07500 -0.71	46.69	46.08	46.66	991
22 Feb 18	46.78500 +0.38	46.78	46.32	46.49	1,289
21 Feb 18	46.40500 +0.78	46.44	45.90	46.04	2,488
20 Feb 18	45.62500 -1.17	46.39	45.63	46.38	2,219
19 Feb 18	46.80000 +0.72	46.92	46.46	46.76	1,595
16 Feb 18	46.07500 -0.04	46.73	46.08	46.51	6,255
15 Feb 18	46.12000 +0.04	46.73	46.08	46.09	963
14 Feb 18	46.07500 +1.51	46.08	44.87	44.87	4,163
13 Feb 18	44.57000 -0.13	44.95	44.50	44.53	2,480
12 Feb 18	44.69500 +1.15	45.03	44.49	44.90	8,517
09 Feb 18	43.54000 -1.03	44.84	43.51	44.76	11,945
08 Feb 18	44.57000 +0.09	46.92	44.57	46.58	11,137
07 Feb 18	44.48000 +0.00	44.72	43.81	44.22	3,625
06 Feb 18	44.48000 -1.01	44.77	43.63	44.48	13,938
05 Feb 18	45.48500 -0.49	45.81	45.01	45.51	4,648
02 Feb 18	45.97500 -0.78	46.43	45.90	46.43	4,450
01 Feb 18	46.75000 +0.35	47.31	46.41	47.27	2,540
31 Jan 18	46.40000 -0.80	46.82	46.40	46.69	1,189
30 Jan 18	47.20000 +0.30	47.20	46.57	46.72	1,424
29 Jan 18	46.90000 +0.58	47.22	46.90	46.92	3,847
26 Jan 18	46.32000 -0.58	46.92	46.32	46.58	1,971
25 Jan 18	46.90000 +0.95	46.90	46.03	46.03	4,256
24 Jan 18	45.95000 -0.17	46.43	45.95	46.05	1,429
23 Jan 18	46.12500 +0.37	46.19	45.85	45.85	5,704
22 Jan 18	45.75500 +0.21	46.19	45.08	45.08	3,466
19 Jan 18	45.55000 +0.00	45.55	45.28	45.32	2,320
18 Jan 18	45.55000 -0.19	45.55	44.81	45.06	3,403
17 Jan 18	45.74500 -0.26	45.74	45.01	45.63	9,274
16 Jan 18	46.00000 -0.88	46.65	46.00	46.36	1,994
15 Jan 18	46.87500 +0.46	46.88	46.29	46.32	9,814
12 Jan 18	46.41500 -0.24	46.63	45.61	46.63	5,807
11 Jan 18	46.65500 -0.02	46.70	45.81	46.11	5,341
10 Jan 18	46.67500 +1.47	46.67	45.24	45.24	11,186
09 Jan 18	45.21000 +0.49	45.38	45.12	45.15	4,930
08 Jan 18	44.71500 +0.15	45.42	44.72	45.19	3,609
05 Jan 18	44.56000 +0.02	45.25	44.56	44.65	18,511
04 Jan 18	44.54000 +0.94	44.81	43.76	43.76	7,055
03 Jan 18	43.60000 +0.57	43.67	43.20	43.36	3,372
02 Jan 18	43.03000 -0.13	43.40	42.95	43.37	2,707
29 Dec 17	43.15500 -0.30	43.22	42.92	43.03	3,050
28 Dec 17	43.45000 +0.04	43.45	43.10	43.10	1,900
27 Dec 17	43.41000 +0.00	43.44	43.24	43.44	1,580
22 Dec 17	43.41000 -0.30	43.94	43.41	43.58	2,348
21 Dec 17	43.71000 +0.35	43.80	43.04	43.04	772
20 Dec 17	43.36000 +0.00	43.49	43.18	43.49	4,591
19 Dec 17	43.36000 -0.35	43.83	43.36	43.83	3,583
18 Dec 17	43.71000 +0.81	43.71	43.30	43.45	9,347
15 Dec 17	42.90000 -1.22	43.92	42.88	43.92	7,502
14 Dec 17	44.12500 -0.26	44.77	44.13	44.20	7,491
13 Dec 17	44.39000 -0.08	44.94	44.39	44.76	2,147
12 Dec 17	44.47000 +0.92	44.53	43.53	43.84	10,810
11 Dec 17	43.55000 -0.94	44.26	43.55	44.11	3,821
08 Dec 17	44.49500 +1.61	44.94	44.15	44.17	5,599
06 Dec 17	42.88250 +0.01	42.88	42.19	42.26	8,028
05 Dec 17	42.87500 -0.01	43.27	42.78	43.08	4,331
04 Dec 17	42.88500 +0.39	42.92	42.63	42.76	2,879
01 Dec 17	42.49500 -0.51	42.49	42.00	42.38	5,694
30 Nov 17	43.00000 +0.00	43.20	42.46	42.79	6,684
29 Nov 17	43.00000 -0.13	43.50	42.99	43.50	1,905
28 Nov 17	43.12500 +0.06	43.33	42.99	43.22	5,999
27 Nov 17	43.06000 -0.60	43.74	42.90	43.44	8,910
24 Nov 17	43.66500 +0.78	43.83	43.18	43.18	3,680
23 Nov 17	42.88000 -0.03	43.01	42.50	42.56	25,881
22 Nov 17	42.91000 -0.25	43.10	42.71	43.06	10,325
21 Nov 17	43.16000 +0.08	43.30	42.95	43.08	3,358
20 Nov 17	43.08500 -0.19	43.52	42.92	43.04	6,458
17 Nov 17	43.27500 -0.13	43.41	42.95	43.26	3,534
16 Nov 17	43.41000 -0.25	43.96	43.28	43.96	6,289
15 Nov 17	43.66000 +0.26	43.66	42.69	42.80	7,766
14 Nov 17	43.40000 -0.25	43.78	43.37	43.78	2,731
13 Nov 17	43.65500 -0.19	43.67	43.27	43.60	4,921
10 Nov 17	43.85000 -0.86	44.20	43.69	44.03	1,471
09 Nov 17	44.71000 +0.93	44.71	43.80	44.13	5,813
08 Nov 17	43.78000 -1.21	44.17	43.71	44.17	2,083
07 Nov 17	44.98500 +1.03	44.99	43.90	44.17	11,833
06 Nov 17	43.95500 -1.65	45.40	43.70	45.40	19,390
03 Nov 17	45.60500 -1.96	46.47	45.60	45.95	8,677
02 Nov 17	47.56500 -1.04	48.08	47.25	48.04	2,579
01 Nov 17	48.60500 +0.50	48.60	47.81	48.10	1,803
30 Oct 17	48.10500 -0.50	48.78	48.10	48.71	3,115
27 Oct 17	48.60500 +0.00	49.17	48.40	49.17	4,209
26 Oct 17	48.60500 +0.33	48.84	48.60	48.84	41
25 Oct 17	48.28000 -0.91	48.85	48.22	48.85	360
24 Oct 17	49.18500 +0.58	49.19	48.28	48.28	780
23 Oct 17	48.60500 +0.00	48.60	48.14	48.14	846
20 Oct 17	48.60500 +0.65	48.81	48.29	48.29	4,583
19 Oct 17	47.95500 -0.47	48.15	47.96	48.15	114
18 Oct 17	48.43000 +1.06	48.43	47.58	47.58	4,776
17 Oct 17	47.37500 -0.09	47.96	47.38	47.66	4,112
16 Oct 17	47.46500 +0.08	47.53	47.19	47.22	1,327
13 Oct 17	47.39000 -1.02	47.81	47.39	47.81	2,783
12 Oct 17	48.41000 -0.40	48.53	48.15	48.53	2,128
11 Oct 17	48.81000 +0.00	48.81	48.47	48.47	1,343
10 Oct 17	48.81000 +0.00	48.81	48.17	48.17	712
09 Oct 17	48.81000 -0.17	49.09	48.73	49.09	1,305
06 Oct 17	48.98500 +0.00	48.99	48.74	48.99	1,399
05 Oct 17	48.98500 +0.13	49.26	48.62	48.88	1,986
04 Oct 17	48.86000 -0.94	49.40	48.33	49.40	2,487
02 Oct 17	49.80000 +0.99	49.80	49.22	49.41	2,081
29 Sep 17	48.81500 -0.12	49.30	48.81	49.07	910
28 Sep 17	48.93000 +0.22	49.65	48.71	49.16	7,331
27 Sep 17	48.71000 +0.00	49.06	48.71	48.83	1,290
26 Sep 17	48.71000 +0.35	48.71	48.01	48.17	1,810
25 Sep 17	48.36000 -0.49	48.67	48.32	48.45	12,646
22 Sep 17	48.84500 +0.05	49.17	48.77	49.04	2,710
21 Sep 17	48.79500 +1.02	48.93	48.23	48.23	2,968
20 Sep 17	47.77000 -0.22	47.85	47.65	47.85	1,369
19 Sep 17	47.99500 -0.44	48.28	47.99	48.28	3,630
18 Sep 17	48.44000 +0.24	48.55	48.30	48.55	1,974
15 Sep 17	48.20000 -0.62	48.46	48.20	48.39	1,551
14 Sep 17	48.82000 +0.38	48.82	48.28	48.51	786
13 Sep 17	48.44000 +0.06	48.76	48.44	48.76	2,980
12 Sep 17	48.38000 +1.45	48.38	47.83	47.83	1,713
11 Sep 17	46.93000 +1.22	47.27	46.92	46.94	2,892
08 Sep 17	45.71500 -0.02	46.37	45.72	45.90	1,494
07 Sep 17	45.73500 -0.92	46.55	45.74	46.03	6,213
06 Sep 17	46.65500 -0.72	46.65	46.10	46.24	1,284
05 Sep 17	47.37500 +0.00	47.38	46.92	47.05	495
04 Sep 17	47.37500 +0.00	47.38	46.78	46.78	993
01 Sep 17	47.37500 +0.00	47.38	47.30	47.30	617
31 Aug 17	47.37500 +1.13	47.38	47.19	47.34	214
30 Aug 17	46.25000 +0.13	46.66	46.25	46.66	2,354
29 Aug 17	46.11500 -0.96	46.26	46.04	46.17	3,781
28 Aug 17	47.07900 +1.05	47.08	46.61	46.61	315
25 Aug 17	46.02500 -1.35	47.20	46.03	47.17	13,275
24 Aug 17	47.38000 +1.31	47.38	47.08	47.08	301
23 Aug 17	46.07500 -0.90	47.15	46.08	47.15	2,285
22 Aug 17	46.97500 -0.33	47.15	46.97	47.15	308
21 Aug 17	47.30000 -0.63	47.63	47.30	47.63	27,767
18 Aug 17	47.93000 +0.00	48.06	47.18	47.21	2,138
17 Aug 17	47.93000 -1.11	48.58	47.56	48.58	1,490
16 Aug 17	49.04500 +1.11	49.28	49.04	49.15	1,404
15 Aug 17	47.93000 +0.00	48.84	47.93	48.63	6,102
14 Aug 17	47.93000 +0.00	48.75	47.93	48.53	30,795
11 Aug 17	47.93000 +0.00	47.93	46.74	47.32	3,137
10 Aug 17	47.93000 +0.00	48.24	47.76	48.24	741
09 Aug 17	47.93000 -2.04	49.38	47.93	49.38	1,164
08 Aug 17	49.97000 -0.39	50.06	49.85	50.05	1,289
07 Aug 17	50.36000 +0.49	50.58	50.04	50.04	8,956
04 Aug 17	49.86500 +1.09	49.99	49.23	49.23	2,536
03 Aug 17	48.77500 -0.25	48.78	48.46	48.46	616
02 Aug 17	49.02500 -1.42	49.03	47.80	47.82	1,936
01 Aug 17	50.45000 +1.03	50.53	49.81	49.87	1,162
31 Jul 17	49.42500 +0.00	49.90	49.42	49.89	1,411
28 Jul 17	49.42500 +0.00	50.00	49.42	49.78	1,309
27 Jul 17	49.42500 +0.15	50.22	49.42	49.90	4,494
26 Jul 17	49.27000 -0.70	50.06	49.27	49.46	1,331
25 Jul 17	49.97500 +2.10	49.97	48.27	48.27	4,705
24 Jul 17	47.87500 +0.50	47.92	47.51	47.51	553
21 Jul 17	47.37500 +0.00	48.04	47.38	48.04	1,175
20 Jul 17	47.37500 -1.25	48.56	47.38	48.15	1,159
19 Jul 17	48.62500 +1.25	48.63	47.66	47.98	930
18 Jul 17	47.37500 -0.60	48.40	47.38	48.38	896
17 Jul 17	47.97000 -1.04	48.98	47.97	48.98	2,512
14 Jul 17	49.01000 -0.71	49.62	48.79	49.50	2,204
13 Jul 17	49.72000 +0.70	49.76	49.71	49.76	565
12 Jul 17	49.02000 +1.08	49.50	49.02	49.15	2,042
11 Jul 17	47.94500 -1.97	49.37	47.94	49.35	8,227
10 Jul 17	49.91000 +0.00	49.91	49.08	49.60	2,249
07 Jul 17	49.91000 +0.17	49.91	49.40	49.40	1,824
06 Jul 17	49.74000 +0.74	49.91	48.97	49.06	3,219
05 Jul 17	49.00000 +0.10	49.25	48.75	48.75	3,068
04 Jul 17	48.90000 +0.48	48.90	48.46	48.61	766
03 Jul 17	48.42000 +1.23	48.42	47.79	47.81	2,642
30 Jun 17	47.18500 -1.28	48.54	47.19	48.54	2,135
29 Jun 17	48.47000 -0.07	49.40	48.47	49.22	6,799
28 Jun 17	48.54500 +1.26	48.60	47.29	47.29	6,665
27 Jun 17	47.28500 +0.54	47.34	46.42	46.48	4,332
26 Jun 17	46.74000 +0.73	46.97	46.43	46.47	716
23 Jun 17	46.01000 -0.32	46.44	45.93	46.44	1,418
22 Jun 17	46.32500 -0.22	46.33	45.76	46.02	2,658
21 Jun 17	46.54500 -0.44	46.54	45.69	46.24	1,079
20 Jun 17	46.98500 -0.29	47.62	46.99	47.62	8,995
19 Jun 17	47.28000 +0.92	47.46	47.00	47.00	9,491
16 Jun 17	46.36000 -0.07	47.47	46.34	47.10	3,199
15 Jun 17	46.43000 +0.03	46.43	45.60	45.69	1,318
14 Jun 17	46.40500 -0.82	47.50	46.40	47.37	2,974
13 Jun 17	47.22000 +0.21	47.40	47.22	47.22	1,433
12 Jun 17	47.01000 -1.05	47.49	46.87	47.49	1,516
09 Jun 17	48.06000 +0.20	48.55	47.38	48.00	2,834
08 Jun 17	47.86000 +0.51	47.87	47.13	47.41	1,875
07 Jun 17	47.35000 +0.89	47.74	46.37	46.37	1,681
06 Jun 17	46.46000 -1.64	46.76	46.41	46.76	1,869
02 Jun 17	48.10000 +0.74	48.47	47.18	47.60	5,162
01 Jun 17	47.36000 +0.38	47.36	46.51	46.51	5,450
31 May 17	46.98000 -2.01	47.46	46.98	47.10	955
30 May 17	48.98500 -1.65	49.24	48.95	49.24	678
29 May 17	50.63000 +1.32	50.63	49.29	49.29	150
26 May 17	49.31500 -0.57	49.50	48.90	49.50	635
25 May 17	49.88000 -0.36	50.55	49.88	50.55	2,241
24 May 17	50.24000 +0.16	50.45	49.94	49.94	1,134
23 May 17	50.08000 +0.46	50.33	49.82	49.82	5,363
22 May 17	49.62000 -0.34	50.14	49.56	50.14	18,371
19 May 17	49.95500 +0.68	49.97	49.02	49.02	2,436
18 May 17	49.28000 +0.36	49.28	47.94	48.99	7,921
17 May 17	48.92000 -1.39	50.26	48.67	49.74	1,184
16 May 17	50.31000 +0.15	50.54	50.18	50.18	4,210
15 May 17	50.16000 +0.61	50.23	49.70	49.88	7,123
12 May 17	49.55000 +0.55	49.76	49.46	49.63	5,021
11 May 17	49.00000 -0.65	49.80	48.90	49.80	15,979
10 May 17	49.65000 -0.06	49.94	49.10	49.80	1,184
09 May 17	49.71000 -0.97	50.99	49.71	50.99	4,893
08 May 17	50.68000 -1.31	52.00	50.17	52.00	5,461
05 May 17	51.99000 +0.29	51.99	51.30	51.42	10,167
04 May 17	51.70000 +0.43	51.70	49.93	50.33	1,835
03 May 17	51.27000 +0.83	51.27	50.64	50.64	4,009
02 May 17	50.44000 +0.22	50.63	50.44	50.59	892
28 Apr 17	50.22000 +0.30	50.65	50.22	50.65	136
27 Apr 17	49.92000 -0.43	50.48	49.92	50.48	391
26 Apr 17	50.35000 -0.55	50.65	50.18	50.65	1,615
25 Apr 17	50.90000 +0.07	51.24	50.50	51.21	8,698
24 Apr 17	50.83000 +4.46	51.13	49.90	50.03	17,076
21 Apr 17	46.37500 +1.19	46.47	45.51	45.80	5,059
20 Apr 17	45.18500 +0.68	45.89	44.52	44.69	7,612
19 Apr 17	44.50500 +1.40	44.51	43.25	43.28	1,512
18 Apr 17	43.11000 -0.27	43.33	42.90	43.33	859
13 Apr 17	43.38000 -1.24	43.99	43.38	43.99	2,663
12 Apr 17	44.62000 -0.66	45.69	44.62	45.69	1,166
11 Apr 17	45.28000 -0.37	45.86	45.17	45.37	2,051
10 Apr 17	45.65000 -0.70	46.31	45.65	46.31	1,811
07 Apr 17	46.35000 +0.27	46.58	46.19	46.25	610
06 Apr 17	46.08000 +0.54	46.08	45.06	45.06	4,606
05 Apr 17	45.54500 -0.21	46.08	45.54	45.87	1,318
04 Apr 17	45.75500 -0.52	45.94	45.23	45.86	1,482
03 Apr 17	46.28000 -1.03	47.47	46.25	47.47	5,989
31 Mar 17	47.31500 +0.23	47.31	46.91	46.91	60
30 Mar 17	47.08000 -0.19	47.40	46.65	47.40	1,160
29 Mar 17	47.27000 -0.33	48.06	46.79	48.06	524
28 Mar 17	47.60000 +0.42	47.60	46.75	47.38	942
27 Mar 17	47.18000 -0.08	47.18	46.34	46.34	851
24 Mar 17	47.26500 -0.24	47.67	47.18	47.67	792
23 Mar 17	47.50500 +0.69	47.63	46.78	46.81	1,084
22 Mar 17	46.82000 -0.48	47.24	46.44	46.60	1,877
21 Mar 17	47.30000 +0.32	48.49	47.18	47.57	3,495
20 Mar 17	46.98000 -0.10	47.05	46.67	47.00	1,833
17 Mar 17	47.08500 +0.00	48.10	47.08	48.10	1,156
16 Mar 17	47.08000 -0.05	48.19	47.08	48.19	2,406
15 Mar 17	47.13500 +0.28	47.26	46.87	46.87	1,939
14 Mar 17	46.85000 -0.91	47.58	46.72	47.58	3,801
13 Mar 17	47.76000 -0.21	47.98	47.33	47.66	2,483
10 Mar 17	47.96500 +1.26	48.20	47.08	47.08	7,249
09 Mar 17	46.71000 +0.74	47.14	45.97	46.05	2,034
08 Mar 17	45.96500 +0.87	46.28	45.17	45.32	1,292
07 Mar 17	45.10000 -0.22	45.43	44.80	45.40	688
06 Mar 17	45.31500 -0.84	46.13	45.24	46.13	1,077
03 Mar 17	46.15500 +1.91	46.26	44.01	44.13	4,323
02 Mar 17	44.24500 +0.19	44.33	43.95	44.30	1,260
01 Mar 17	44.05000 +2.05	44.08	42.72	42.80	1,985
28 Feb 17	42.00000 +0.40	42.10	41.67	41.67	3,137
27 Feb 17	41.60000 +0.32	41.95	41.60	41.95	391
24 Feb 17	41.27500 -0.42	41.55	40.81	41.55	3,818
23 Feb 17	41.69500 -0.15	42.51	41.69	42.21	4,756
22 Feb 17	41.84500 +0.03	41.92	40.99	41.80	8,712
21 Feb 17	41.82000 +0.13	42.17	41.43	41.78	4,155
20 Feb 17	41.69500 -0.55	42.95	41.69	42.84	3,691
17 Feb 17	42.24000 -1.26	43.38	42.15	43.34	1,655
16 Feb 17	43.50000 -0.22	43.85	43.50	43.85	675
15 Feb 17	43.72500 +0.56	44.42	43.72	43.79	1,857
14 Feb 17	43.16000 +0.35	43.16	42.40	42.83	5,137
13 Feb 17	42.81500 +0.29	43.03	42.67	42.85	2,179
10 Feb 17	42.52500 -1.38	44.15	42.30	44.15	1,519
09 Feb 17	43.90000 +1.19	44.10	43.44	44.10	3,484
08 Feb 17	42.70500 -0.74	43.49	41.78	43.42	4,800
07 Feb 17	43.45000 -1.26	43.97	43.45	43.70	7,288
06 Feb 17	44.71000 -1.12	46.02	44.71	46.02	1,697
03 Feb 17	45.83000 +0.18	45.85	45.58	45.85	336
02 Feb 17	45.65500 -0.43	46.13	45.65	46.13	1,018
01 Feb 17	46.08500 +0.67	46.08	45.63	45.67	1,098
31 Jan 17	45.41000 -1.31	47.06	45.41	46.69	1,973
30 Jan 17	46.71500 -0.69	47.15	46.51	47.15	1,327
27 Jan 17	47.41000 -0.08	47.58	47.01	47.17	1,482
26 Jan 17	47.49000 -0.51	48.72	47.49	48.35	2,695
25 Jan 17	48.00000 +2.10	48.00	46.51	46.58	1,819
24 Jan 17	45.90500 +1.11	45.90	45.26	45.26	1,613
23 Jan 17	44.79000 -1.06	45.10	44.79	44.92	2,482
20 Jan 17	45.84500 +0.04	46.06	45.85	46.05	1,929
19 Jan 17	45.80500 +0.40	46.17	45.60	46.08	983
18 Jan 17	45.40000 -0.61	45.83	45.21	45.83	3,799
17 Jan 17	46.01000 -0.24	46.21	46.01	46.21	397
16 Jan 17	46.25000 -1.23	46.67	46.25	46.67	1,022
13 Jan 17	47.48000 +1.54	47.48	46.49	46.49	2,444
12 Jan 17	45.94000 -0.46	46.80	45.78	45.81	2,792
11 Jan 17	46.40000 -0.13	46.40	46.13	46.13	779
10 Jan 17	46.53500 +0.65	46.53	45.99	46.01	1,704
09 Jan 17	45.89000 -1.53	47.26	45.89	47.26	3,561
06 Jan 17	47.42500 +0.42	47.45	47.42	47.45	288
05 Jan 17	47.00500 -1.06	47.62	46.92	47.47	6,278
04 Jan 17	48.07000 -0.73	49.26	47.91	49.25	1,256
03 Jan 17	48.80000 +1.82	48.90	47.28	47.35	2,782
02 Jan 17	46.98000 +0.44	47.00	46.71	46.71	513
30 Dec 16	46.53500 +0.22	46.53	46.28	46.35	2,335
29 Dec 16	46.31000 -0.30	46.49	46.31	46.45	1,598
28 Dec 16	46.61000 -0.37	46.85	46.61	46.85	444
27 Dec 16	46.97800 +0.24	46.98	46.63	46.63	490
23 Dec 16	46.74000 -0.06	47.24	46.74	47.03	615
22 Dec 16	46.80500 +0.10	47.12	46.72	47.00	11,013
21 Dec 16	46.71000 -0.21	47.28	46.71	47.20	8,530
20 Dec 16	46.91500 +0.46	46.96	46.63	46.63	2,399
19 Dec 16	46.46000 -0.45	47.00	46.46	46.67	4,783
16 Dec 16	46.91000 -0.70	47.80	46.91	47.40	7,668
15 Dec 16	47.61000 +1.66	47.63	46.50	46.50	2,828
14 Dec 16	45.95000 -0.70	47.20	45.95	46.60	3,425
13 Dec 16	46.65500 +0.41	46.69	45.70	45.70	4,261
12 Dec 16	46.24000 -0.22	47.10	46.24	46.57	4,789
09 Dec 16	46.46500 -0.45	46.80	46.19	46.62	7,484
08 Dec 16	46.92000 +2.10	46.92	45.00	45.00	16,223
07 Dec 16	44.81500 +1.22	44.81	43.94	44.16	6,527
06 Dec 16	43.60000 +2.65	43.60	41.60	41.60	2,750
05 Dec 16	40.94500 +0.59	41.15	39.58	39.92	5,793
02 Dec 16	40.35500 -0.46	40.75	40.27	40.75	165
01 Dec 16	40.81000 +0.05	41.01	40.51	40.95	1,015
30 Nov 16	40.76000 +0.92	40.84	39.79	39.87	894
29 Nov 16	39.83500 +0.82	39.83	38.85	38.85	1,054
28 Nov 16	39.01500 -0.92	39.67	39.01	39.67	2,855
25 Nov 16	39.94000 -0.05	39.99	39.70	39.99	804
24 Nov 16	39.98500 +0.15	40.15	39.97	40.11	690
23 Nov 16	39.84000 -1.26	40.51	39.84	40.51	300
22 Nov 16	41.09500 +0.85	41.20	40.81	40.81	1,446
21 Nov 16	40.24500 +0.27	40.32	40.22	40.22	4,734
18 Nov 16	39.97000 -0.14	40.50	39.97	40.50	1,140
17 Nov 16	40.11000 -0.13	40.11	39.72	39.90	4,145
16 Nov 16	40.23500 -0.24	40.78	39.74	40.78	2,409
15 Nov 16	40.47000 -0.23	40.47	39.70	39.80	5,326
14 Nov 16	40.70000 +0.99	40.82	40.20	40.40	2,493
11 Nov 16	39.71000 -0.47	40.85	39.50	40.85	3,240
10 Nov 16	40.18000 +1.46	40.80	40.04	40.04	9,389
09 Nov 16	38.72000 +1.46	38.72	35.78	36.12	5,985
08 Nov 16	37.26000 +0.53	37.26	36.60	36.95	1,370
07 Nov 16	36.72500 +1.36	36.74	36.42	36.50	9,258
04 Nov 16	35.36000 -0.76	35.43	35.36	35.43	1,998
03 Nov 16	36.12500 +1.89	36.59	35.82	35.85	5,492
02 Nov 16	34.23500 -0.70	34.48	34.24	34.28	3,284
01 Nov 16	34.94000 -0.85	35.48	34.94	35.48	1,816
31 Oct 16	35.79200 -0.31	36.09	35.79	36.09	813
28 Oct 16	36.10500 -0.38	36.31	35.98	36.31	2,743
27 Oct 16	36.48500 +0.49	36.49	36.00	36.21	1,717
26 Oct 16	36.00000 +0.24	36.00	35.85	35.88	3,011
25 Oct 16	35.76000 -0.05	35.84	35.50	35.74	5,024
24 Oct 16	35.80500 +1.10	35.90	35.03	35.05	5,453
21 Oct 16	34.70000 -0.13	34.95	34.65	34.95	2,956
20 Oct 16	34.82500 +0.69	34.83	34.12	34.17	808
19 Oct 16	34.14000 +0.24	34.22	33.72	34.12	7,655
18 Oct 16	33.90500 +1.08	33.90	33.18	33.26	4,501
17 Oct 16	32.82000 -0.30	33.17	32.82	33.17	7,217
14 Oct 16	33.11500 +0.94	33.12	33.12	33.12	100
13 Oct 16	32.17500 -1.07	32.86	32.09	32.85	8,248
12 Oct 16	33.24000 +0.24	33.27	33.22	33.22	2,457
11 Oct 16	33.00000 -0.12	33.01	33.00	33.01	1,370
10 Oct 16	33.12000 +0.22	33.12	32.57	32.57	254
07 Oct 16	32.90500 +0.40	32.97	32.49	32.49	2,241
06 Oct 16	32.51000 +0.52	32.95	32.45	32.45	13,666
05 Oct 16	31.99000 +0.99	32.00	30.68	30.68	4,304
04 Oct 16	31.00500 +0.16	31.00	30.64	30.64	2,770
30 Sep 16	30.84500 +0.04	30.84	29.39	29.61	9,926
29 Sep 16	30.80500 -0.09	31.50	30.81	31.50	1,351
28 Sep 16	30.90000 +0.35	31.25	30.90	30.90	693
27 Sep 16	30.55000 -0.39	31.33	30.27	31.33	2,157
26 Sep 16	30.94000 -0.87	31.51	30.75	31.51	2,250
23 Sep 16	31.81000 -0.56	32.08	31.78	32.08	1,013
22 Sep 16	32.37000 +0.35	32.72	31.95	32.19	3,377
21 Sep 16	32.02000 +1.02	32.02	32.02	32.02	200
20 Sep 16	31.00000 -0.25	31.21	31.00	31.21	310
19 Sep 16	31.24500 +0.05	31.63	31.25	31.40	696
16 Sep 16	31.20000 -0.66	31.71	31.00	31.71	2,070
15 Sep 16	31.86000 -0.07	32.20	31.86	32.06	1,865
14 Sep 16	31.93000 -0.76	32.04	31.93	31.97	5,365
13 Sep 16	32.68500 -0.02	32.90	32.69	32.87	6,115
12 Sep 16	32.70500 -0.70	32.85	32.19	32.85	2,671
09 Sep 16	33.41000 +0.26	33.95	33.20	33.20	9,728
08 Sep 16	33.15500 +0.72	33.15	32.01	32.76	3,075
07 Sep 16	32.43500 +0.23	32.44	31.92	31.92	3,095
06 Sep 16	32.21000 -0.49	32.85	32.21	32.65	2,225
05 Sep 16	32.70000 -0.20	33.30	32.70	33.30	1,907
02 Sep 16	32.90000 -0.14	32.92	32.42	32.92	3,549
01 Sep 16	33.04500 +0.33	33.47	33.04	33.21	2,329
31 Aug 16	32.71500 +0.30	33.01	32.54	32.54	15,014
30 Aug 16	32.41500 +0.42	32.42	32.36	32.39	1,075
29 Aug 16	31.99500 -0.10	32.00	32.00	32.00	400
26 Aug 16	32.10000 +0.51	32.10	31.71	31.71	7,292
25 Aug 16	31.58500 -0.29	31.75	31.41	31.75	680
24 Aug 16	31.87500 +0.91	31.95	30.88	30.88	1,520
23 Aug 16	30.97000 +0.66	30.97	30.48	30.60	1,051
22 Aug 16	30.31000 +0.55	30.56	29.93	29.93	1,705
19 Aug 16	29.76000 -1.09	30.14	29.76	30.14	500
18 Aug 16	30.85500 -0.01	30.85	30.85	30.85	81
17 Aug 16	30.86500 -0.84	31.11	30.80	31.11	2,970
16 Aug 16	31.70000 -0.05	31.82	31.70	31.82	1,042
15 Aug 16	31.75000 -0.32	31.76	31.75	31.76	750
12 Aug 16	32.07000 -0.09	32.20	32.00	32.11	2,634
11 Aug 16	32.16000 +0.45	32.16	31.87	32.10	4,183
10 Aug 16	31.71000 -0.17	32.12	31.65	31.68	1,739
09 Aug 16	31.88000 +0.50	31.88	31.65	31.69	1,430
08 Aug 16	31.37500 +0.62	31.68	31.02	31.02	3,471
05 Aug 16	30.75500 +1.00	30.82	30.36	30.40	3,792
04 Aug 16	29.75000 +0.15	30.40	29.75	30.00	8,786
03 Aug 16	29.60000 +1.28	29.85	28.88	29.53	4,407
02 Aug 16	28.32000 -0.89	29.09	28.12	29.09	2,088
01 Aug 16	29.21000 -1.27	30.68	29.15	30.68	2,126
29 Jul 16	30.48000 +0.59	30.69	30.00	30.00	4,720
28 Jul 16	29.88500 -0.46	30.59	29.84	30.37	1,533
27 Jul 16	30.34500 +0.39	30.64	30.13	30.13	1,035
26 Jul 16	29.95000 -0.18	29.95	29.43	29.83	3,757
25 Jul 16	30.13500 -0.15	30.40	30.01	30.18	1,570
22 Jul 16	30.28500 -0.27	30.28	30.28	30.28	470
21 Jul 16	30.56000 +0.09	30.56	30.10	30.10	1,150
20 Jul 16	30.47000 +0.52	30.56	30.10	30.36	770
19 Jul 16	29.95000 -0.19	29.95	29.33	29.33	1,090
18 Jul 16	30.14000 -0.46	30.85	30.08	30.85	58
15 Jul 16	30.60000 +0.08	30.65	30.07	30.65	1,403
14 Jul 16	30.52500 +0.60	30.52	30.00	30.00	16,252
13 Jul 16	29.92000 +0.41	29.92	29.92	29.92	100
12 Jul 16	29.51000 +1.09	29.66	28.62	28.62	2,846
11 Jul 16	28.41500 +0.61	28.52	27.80	28.21	23,582
08 Jul 16	27.80500 +1.12	28.06	26.75	26.75	2,845
07 Jul 16	26.68500 +0.34	27.07	26.63	26.63	3,775
06 Jul 16	26.34000 -0.66	26.68	26.16	26.47	6,950
05 Jul 16	27.00500 -1.29	27.51	26.95	27.42	1,902
04 Jul 16	28.29500 -0.31	28.33	27.88	28.33	1,075
01 Jul 16	28.60000 +0.14	28.68	28.16	28.68	2,187
30 Jun 16	28.46000 +0.74	28.46	27.43	27.80	7,928
29 Jun 16	27.72000 +0.30	28.07	27.70	27.93	2,487
28 Jun 16	27.41500 +1.32	27.51	26.87	26.87	3,307
27 Jun 16	26.09500 -2.81	29.10	25.95	29.10	14,175
24 Jun 16	28.90000 -7.33	31.60	28.50	28.59	50,288
23 Jun 16	36.23000 +1.44	36.29	34.63	34.63	9,887
22 Jun 16	34.78500 +0.70	34.78	34.29	34.42	2,859
21 Jun 16	34.08000 +0.19	34.15	34.07	34.07	1,923
20 Jun 16	33.89500 +1.35	34.04	33.90	34.04	383
17 Jun 16	32.55000 +1.80	32.69	31.96	31.96	1,542
16 Jun 16	30.74500 -0.56	30.88	30.35	30.75	1,120
15 Jun 16	31.31000 +0.42	31.90	31.14	31.14	3,255
14 Jun 16	30.89000 -0.86	31.30	30.89	31.10	2,250
13 Jun 16	31.75500 -0.98	32.21	31.60	32.13	3,221
10 Jun 16	32.73000 -1.56	33.47	32.73	33.47	684
09 Jun 16	34.29000 -0.71	34.29	34.29	34.29	350
08 Jun 16	35.00000 -1.17	35.00	35.00	35.00	101
07 Jun 16	36.17500 +0.83	36.17	35.97	35.97	500
06 Jun 16	35.35000 +0.01	35.50	35.35	35.50	430
03 Jun 16	35.34000 -0.92	36.56	35.33	36.12	3,960
02 Jun 16	36.26500 +0.15	37.00	36.13	36.42	3,462
01 Jun 16	36.11500 -0.68	36.49	35.99	36.49	4,373
31 May 16	36.79500 -0.48	37.59	36.79	37.59	2,988
30 May 16	37.27000 +0.27	37.27	36.84	36.84	611
27 May 16	37.00000 +0.02	37.00	36.76	36.76	3,941
26 May 16	36.98000 +1.08	36.98	36.50	36.50	300
25 May 16	35.90000 -0.86	35.90	34.91	35.42	19,100
24 May 16	36.76000 +1.88	36.76	35.34	35.34	12,109
23 May 16	34.88000 +0.23	34.92	34.34	34.34	7,090
20 May 16	34.65000 +0.06	35.07	34.65	34.99	18,377
19 May 16	34.59000 +1.31	34.90	34.22	34.22	2,923
18 May 16	33.28500 -0.32	33.40	33.28	33.40	390
17 May 16	33.60500 +0.38	34.34	33.43	34.34	2,032
13 May 16	33.22500 +0.61	33.33	32.81	32.81	1,389
12 May 16	32.61500 -0.20	33.01	32.50	32.50	943
11 May 16	32.81500 -0.44	33.19	32.79	33.19	2,882
10 May 16	33.25000 -0.03	33.25	33.22	33.22	360
09 May 16	33.27500 +1.42	33.44	32.96	32.96	6,138
06 May 16	31.85500 -0.70	32.72	31.73	32.72	830
05 May 16	32.55500 -0.97	33.40	32.56	33.40	1,135
04 May 16	33.52000 +0.69	34.10	33.52	34.06	3,143
03 May 16	32.83500 -1.03	34.02	32.83	34.02	1,282
02 May 16	33.87000 -0.73	34.31	33.80	34.10	2,734
29 Apr 16	34.60000 -1.16	35.42	34.60	35.42	378
28 Apr 16	35.75500 +0.61	35.76	34.88	35.10	1,460
27 Apr 16	35.14500 +0.31	35.56	35.15	35.34	444
26 Apr 16	34.84000 +0.00	35.47	34.84	34.84	100
25 Apr 16	34.84000 -0.94	35.89	34.76	35.89	3,933
22 Apr 16	35.78500 +0.15	35.90	35.50	35.58	1,853
21 Apr 16	35.63500 +0.76	35.97	35.56	35.56	9,077
20 Apr 16	34.87000 +0.61	34.87	34.10	34.10	84
19 Apr 16	34.26000 -0.10	34.31	34.26	34.26	5,350
18 Apr 16	34.35500 +0.49	34.35	33.16	33.17	5,012
15 Apr 16	33.86000 +0.31	33.86	33.50	33.60	5,566
14 Apr 16	33.55500 -0.10	34.17	33.40	34.17	1,068
13 Apr 16	33.65000 +2.51	33.74	32.06	32.06	5,919
12 Apr 16	31.14000 -0.35	31.75	30.90	31.75	1,250
11 Apr 16	31.48500 +0.36	31.51	31.49	31.51	1,550
08 Apr 16	31.12500 +1.23	31.13	30.33	30.33	2,200
07 Apr 16	29.90000 -1.02	31.25	29.86	31.22	2,986
06 Apr 16	30.92000 -0.23	31.44	30.83	31.04	1,095
05 Apr 16	31.14500 -1.21	31.60	31.10	31.59	1,777
04 Apr 16	32.35500 +0.01	32.66	32.15	32.66	1,771
01 Apr 16	32.34000 -0.31	32.71	32.20	32.22	1,187
31 Mar 16	32.64500 -0.03	32.65	32.00	32.60	1,700
30 Mar 16	32.67500 +0.19	33.10	32.67	33.10	300
29 Mar 16	32.48000 -0.60	33.40	32.48	33.30	840
24 Mar 16	33.07500 -1.17	33.47	33.08	33.47	600
23 Mar 16	34.24000 -0.36	34.89	34.00	34.89	1,528
22 Mar 16	34.60000 -0.71	34.96	34.60	34.96	182
21 Mar 16	35.30500 -0.11	35.40	35.29	35.40	300
18 Mar 16	35.42000 +0.79	35.42	35.42	35.42	55
17 Mar 16	34.62500 -0.67	35.47	34.00	35.47	3,039
16 Mar 16	35.30000 -0.53	35.79	35.30	35.75	3,732
15 Mar 16	35.83500 -0.61	36.32	35.64	36.32	2,454
14 Mar 16	36.44500 -0.28	37.00	36.44	36.97	634
11 Mar 16	36.73000 +1.47	36.88	35.71	35.78	1,643
10 Mar 16	35.26000 +0.78	36.06	34.88	35.35	4,730
09 Mar 16	34.48000 -0.76	34.48	34.48	34.48	800
08 Mar 16	35.23500 +0.81	35.24	33.65	33.65	3,987
07 Mar 16	34.42500 -0.71	34.78	34.01	34.59	1,236
04 Mar 16	35.13500 +0.64	35.30	34.62	34.90	3,424
03 Mar 16	34.49500 +0.49	34.53	34.49	34.53	360
02 Mar 16	34.01000 +1.22	34.01	33.66	33.66	2,695
01 Mar 16	32.79500 +1.31	32.79	32.15	32.38	346
29 Feb 16	31.48000 -0.65	31.48	31.48	31.48	100
26 Feb 16	32.13000 +1.19	32.13	31.42	31.56	878
25 Feb 16	30.94500 +1.03	31.20	30.45	30.45	1,146
24 Feb 16	29.91500 -0.48	30.40	29.59	30.04	8,893
23 Feb 16	30.40000 -1.10	31.63	30.40	31.63	785
22 Feb 16	31.50000 +1.24	31.55	30.75	30.75	3,285
19 Feb 16	30.26000 -0.84	31.19	30.25	31.04	11,000
18 Feb 16	31.10500 -0.37	31.80	31.00	31.10	10,795
17 Feb 16	31.47500 +2.12	31.70	29.11	29.11	8,647
16 Feb 16	29.35500 -0.09	29.82	28.83	29.82	7,892
15 Feb 16	29.44000 +1.18	29.98	29.44	29.78	8,319
12 Feb 16	28.26500 +0.53	28.26	27.05	27.90	15,633
11 Feb 16	27.73500 -3.92	28.33	26.73	28.13	44,102
10 Feb 16	31.65500 +2.86	31.66	29.38	29.38	9,239
09 Feb 16	28.79000 -1.11	30.52	28.79	30.26	6,479
08 Feb 16	29.90000 -2.60	32.38	29.90	32.21	5,616
05 Feb 16	32.50000 +0.52	32.50	31.92	32.44	485
04 Feb 16	31.98000 +0.54	32.19	31.41	32.19	3,782
03 Feb 16	31.44000 -1.14	32.55	31.05	32.12	6,158
02 Feb 16	32.57500 -2.14	34.00	32.26	34.00	9,487
01 Feb 16	34.71500 -0.19	35.22	34.46	35.22	1,700
29 Jan 16	34.91000 +0.81	35.15	34.54	34.81	4,840
28 Jan 16	34.10500 -1.03	35.28	33.96	35.19	8,897
27 Jan 16	35.14000 +0.96	35.68	35.02	35.68	2,660
26 Jan 16	34.18000 -0.76	34.18	34.18	34.18	300
25 Jan 16	34.93500 -1.17	36.00	34.94	36.00	3,603
22 Jan 16	36.11000 +1.74	36.11	34.99	34.99	5,707
21 Jan 16	34.37500 +0.03	35.00	34.13	34.13	5,195
20 Jan 16	34.34500 -1.47	34.49	34.00	34.00	4,226
19 Jan 16	35.81000 +0.53	36.11	35.51	35.90	4,827
18 Jan 16	35.28000 -0.55	36.11	34.88	36.11	6,082
15 Jan 16	35.82500 -2.06	37.94	35.83	37.81	5,131
14 Jan 16	37.88500 -1.65	38.24	37.88	37.96	2,162
13 Jan 16	39.53000 +0.18	40.28	39.53	40.00	3,133
12 Jan 16	39.34500 +0.09	39.35	39.00	39.13	623
11 Jan 16	39.26000 +0.16	39.46	38.98	39.19	4,949
08 Jan 16	39.09500 -0.88	40.27	39.10	40.27	2,793
07 Jan 16	39.97500 -0.88	40.12	39.36	40.12	43,799
06 Jan 16	40.85000 -0.31	41.47	40.56	41.47	854
05 Jan 16	41.16000 -0.01	41.16	41.16	41.16	300
04 Jan 16	41.17000 -1.88	41.61	40.99	41.58	5,104
30 Dec 15	43.04500 -0.30	43.13	43.04	43.05	1,658
29 Dec 15	43.34500 +0.62	43.35	43.06	43.06	1,245
28 Dec 15	42.72500 -0.67	42.96	42.72	42.95	2,720
23 Dec 15	43.39500 +0.83	43.40	43.21	43.22	5,388
22 Dec 15	42.56500 -0.59	42.56	42.45	42.50	470
21 Dec 15	43.15000 -0.03	43.42	43.14	43.42	1,157
18 Dec 15	43.18000 -0.04	43.18	42.69	42.97	1,500
17 Dec 15	43.22500 +1.15	43.28	43.22	43.28	1,921
16 Dec 15	42.07500 +0.01	42.08	41.24	41.24	1,865
15 Dec 15	42.06000 +1.93	42.06	40.97	41.03	5,679
14 Dec 15	40.13000 -0.27	41.28	40.13	40.94	6,251
11 Dec 15	40.40000 -1.21	41.06	40.39	41.06	8,855
10 Dec 15	41.61000 +0.12	41.78	41.28	41.43	2,005
09 Dec 15	41.49000 -0.66	41.78	41.49	41.78	760
08 Dec 15	42.15000 -1.15	43.02	41.87	43.02	4,897
07 Dec 15	43.30000 +0.15	43.30	43.30	43.30	120
04 Dec 15	43.15000 -0.97	44.00	43.15	43.77	1,787
03 Dec 15	44.12000 -1.07	45.57	43.63	45.37	3,641
02 Dec 15	45.19000 -0.44	45.19	45.19	45.19	40
01 Dec 15	45.62500 +0.30	45.63	45.43	45.43	1,441
30 Nov 15	45.32500 +0.36	45.49	44.92	44.92	1,370
27 Nov 15	44.96500 +0.17	45.11	44.97	45.03	2,350
26 Nov 15	44.80000 +1.14	44.90	44.13	44.13	995
25 Nov 15	43.66000 +0.31	43.77	43.55	43.55	730
24 Nov 15	43.34500 -0.71	43.76	43.01	43.76	2,844
23 Nov 15	44.05500 +0.23	44.06	43.76	43.83	3,931
20 Nov 15	43.82500 -1.49	44.27	43.83	44.27	303
19 Nov 15	45.31500 +1.11	45.31	44.90	44.90	1,845
18 Nov 15	44.20000 -0.19	44.20	44.19	44.19	1,050
17 Nov 15	44.39500 +1.19	44.40	43.65	43.65	455
16 Nov 15	43.20000 -0.67	43.54	43.20	43.54	100
13 Nov 15	43.87000 -0.43	43.90	43.74	43.90	405
12 Nov 15	44.30000 -0.78	44.63	44.15	44.63	794
11 Nov 15	45.07500 +0.26	45.15	44.76	44.76	600
10 Nov 15	44.81000 -0.19	44.81	44.24	44.24	2,116
09 Nov 15	45.00000 -0.63	45.83	45.00	45.83	2,471
06 Nov 15	45.62500 +1.22	45.88	45.10	45.21	1,597
05 Nov 15	44.41000 +1.88	45.26	44.21	44.21	5,338
04 Nov 15	42.53000 -0.26	42.56	42.53	42.55	2,315
03 Nov 15	42.79000 -0.36	42.79	42.78	42.78	310
02 Nov 15	43.15000 +1.09	43.15	42.40	42.40	3,102
30 Oct 15	42.06500 +0.22	42.06	42.06	42.06	145
29 Oct 15	41.85000 -1.51	43.13	41.85	43.13	3,446
28 Oct 15	43.36000 -0.04	43.36	43.33	43.33	190
27 Oct 15	43.40500 +0.02	43.58	43.10	43.16	1,376
26 Oct 15	43.38000 +0.02	43.38	43.22	43.22	824
23 Oct 15	43.36000 +0.74	43.48	42.98	42.98	2,772
22 Oct 15	42.61500 +1.21	42.62	41.18	41.18	2,804
21 Oct 15	41.41000 -0.15	41.65	41.20	41.43	6,630
20 Oct 15	41.56500 -0.27	41.65	41.28	41.54	13,305
19 Oct 15	41.83000 -0.28	42.19	41.83	42.19	825
16 Oct 15	42.11000 +0.75	42.11	41.50	41.57	18,294
15 Oct 15	41.36000 +0.23	41.42	41.36	41.42	600
14 Oct 15	41.13000 +0.16	41.13	40.85	40.85	1,041
13 Oct 15	40.97500 -0.69	40.97	40.97	40.97	150
12 Oct 15	41.67000 -0.20	42.20	41.67	42.20	275
09 Oct 15	41.86500 +0.49	42.22	41.87	42.20	526
08 Oct 15	41.38000 -0.42	41.40	41.32	41.38	183
07 Oct 15	41.80500 +0.42	42.47	41.65	41.65	1,394
06 Oct 15	41.38000 +0.26	41.38	41.14	41.15	612
05 Oct 15	41.12000 +1.43	41.12	40.30	40.65	3,717
02 Oct 15	39.69000 -0.26	40.14	39.69	40.04	928
01 Oct 15	39.95000 +0.06	40.35	39.95	40.35	245
30 Sep 15	39.89000 +1.16	39.89	39.67	39.83	2,769
29 Sep 15	38.73000 +0.65	38.73	37.16	37.47	2,897
28 Sep 15	38.07500 -1.65	39.47	38.03	39.47	976
25 Sep 15	39.73000 +1.31	39.73	39.73	39.73	75
24 Sep 15	38.42500 -0.33	39.56	38.27	39.35	2,106
23 Sep 15	38.75500 -0.56	39.30	38.76	39.29	3,307
22 Sep 15	39.31000 -1.56	40.67	39.30	40.67	4,741
21 Sep 15	40.87000 +0.38	40.87	40.44	40.44	555
18 Sep 15	40.48500 -1.76	41.60	40.13	41.60	4,580
17 Sep 15	42.24000 -0.10	42.36	42.17	42.33	3,092
16 Sep 15	42.34500 +0.00	42.39	42.29	42.29	2,052
15 Sep 15	42.34500 +0.53	42.35	41.50	41.71	1,136
14 Sep 15	41.81000 -0.59	41.81	41.42	41.50	1,719
11 Sep 15	42.40500 -0.26	42.70	42.40	42.70	7,997
10 Sep 15	42.66000 -0.97	42.74	42.66	42.74	207
09 Sep 15	43.63000 +1.05	43.64	43.58	43.64	1,545
08 Sep 15	42.58500 +0.74	43.23	42.58	42.60	2,608
07 Sep 15	41.84000 +0.23	42.04	41.84	42.03	680
04 Sep 15	41.61000 -2.01	43.01	41.61	43.01	1,609
03 Sep 15	43.62500 +1.44	43.63	42.47	42.47	833
02 Sep 15	42.18000 +0.39	42.31	42.18	42.31	438
01 Sep 15	41.79000 -1.58	42.55	41.67	42.55	4,501
31 Aug 15	43.37500 -0.03	43.51	43.38	43.46	232
28 Aug 15	43.40000 -0.50	43.79	43.40	43.66	475
27 Aug 15	43.90000 +1.41	44.06	43.51	43.51	962
26 Aug 15	42.49500 -0.63	42.49	42.14	42.49	278
25 Aug 15	43.12500 +2.03	43.28	41.29	41.29	6,391
24 Aug 15	41.09500 -2.57	42.69	39.60	42.29	30,360
21 Aug 15	43.67000 -1.81	45.12	43.67	44.58	4,480
20 Aug 15	45.48000 -1.37	46.29	45.40	46.28	3,386
19 Aug 15	46.85000 -0.50	47.60	46.59	47.00	4,312
18 Aug 15	47.34500 +0.12	47.35	47.13	47.13	494
17 Aug 15	47.23000 +0.54	47.27	46.74	47.26	3,722
14 Aug 15	46.69000 -0.65	47.17	46.69	47.17	830
13 Aug 15	47.34000 +1.03	47.34	47.00	47.00	1,111
12 Aug 15	46.30500 -1.82	47.14	46.31	47.14	2,461
11 Aug 15	48.12500 -0.10	48.24	47.72	48.12	982
10 Aug 15	48.22500 +0.11	48.22	48.04	48.04	900
07 Aug 15	48.11500 -0.48	48.12	48.03	48.03	1,400
06 Aug 15	48.60000 +0.19	48.60	47.88	47.88	3,656
05 Aug 15	48.40500 +3.97	48.63	47.49	47.49	10,841
04 Aug 15	44.43000 -0.31	44.43	44.31	44.39	2,370
03 Aug 15	44.74500 +0.19	44.79	44.74	44.79	130
31 Jul 15	44.55000 -0.11	44.55	44.31	44.31	1,265
30 Jul 15	44.66000 +0.63	44.66	44.08	44.08	3,515
29 Jul 15	44.02500 -0.62	44.81	43.97	44.81	4,194
28 Jul 15	44.64500 +0.96	44.65	44.65	44.65	1
27 Jul 15	43.68500 -1.64	45.03	43.69	45.03	624
24 Jul 15	45.32500 -0.11	45.62	45.30	45.50	1,645
23 Jul 15	45.43500 +0.15	45.45	45.37	45.45	1,135
22 Jul 15	45.29000 +0.11	45.51	44.92	44.92	2,160
21 Jul 15	45.18000 -0.17	45.56	45.18	45.56	655
20 Jul 15	45.35000 +0.40	45.49	45.06	45.06	3,283
17 Jul 15	44.94500 -0.13	45.00	44.84	44.84	242
16 Jul 15	45.07000 +1.06	45.07	44.52	44.52	7,314
15 Jul 15	44.01000 +0.38	44.01	44.01	44.01	2,038
14 Jul 15	43.63000 +0.01	43.63	43.33	43.35	1,090
13 Jul 15	43.62500 +1.13	43.80	43.40	43.47	10,627
10 Jul 15	42.50000 +1.42	42.60	42.16	42.22	4,653
09 Jul 15	41.07500 +1.50	41.17	40.19	40.19	5,972
08 Jul 15	39.57500 +0.35	39.78	39.05	39.17	3,995
07 Jul 15	39.22000 -1.13	40.50	39.22	40.24	4,386
06 Jul 15	40.35000 -1.58	41.13	40.00	41.13	10,451
03 Jul 15	41.92500 -1.08	42.21	41.75	42.21	6,616
02 Jul 15	43.00000 +0.03	43.00	43.00	43.00	350
01 Jul 15	42.97500 +0.83	43.48	42.60	42.62	2,722
30 Jun 15	42.14500 -0.03	42.55	41.64	42.00	7,048
29 Jun 15	42.17500 -2.60	43.00	41.97	43.00	8,942
26 Jun 15	44.77000 +0.65	44.77	43.42	43.72	1,692
25 Jun 15	44.12500 +0.14	44.37	43.67	43.67	7,619
24 Jun 15	43.98500 -0.19	43.99	43.83	43.87	515
23 Jun 15	44.18000 +0.21	44.33	44.06	44.06	1,222
22 Jun 15	43.97500 +1.40	43.97	42.83	43.06	8,467
19 Jun 15	42.57500 +0.62	42.83	42.27	42.27	2,150
18 Jun 15	41.96000 +0.19	41.96	41.00	41.00	6,588
17 Jun 15	41.77000 -0.19	42.13	41.77	42.13	480
16 Jun 15	41.96000 +0.09	41.96	41.06	41.51	4,952
15 Jun 15	41.87000 -1.05	42.58	41.67	42.34	6,710
12 Jun 15	42.92000 -0.47	43.60	42.67	43.13	3,618
11 Jun 15	43.38500 +0.41	44.01	42.99	42.99	3,210
10 Jun 15	42.97000 +0.80	42.97	42.51	42.51	619
09 Jun 15	42.17500 +0.22	42.17	41.71	41.71	597
08 Jun 15	41.96000 -0.36	42.49	41.96	42.04	2,552
05 Jun 15	42.32000 -0.73	42.86	41.89	42.85	19,054
04 Jun 15	43.05000 -0.41	43.05	42.60	42.97	1,287
03 Jun 15	43.46000 +0.61	43.54	42.99	42.99	1,015
02 Jun 15	42.84500 +0.52	43.02	41.68	41.78	2,386
01 Jun 15	42.32500 -0.06	42.71	42.28	42.58	3,356
29 May 15	42.38000 -1.05	43.44	42.38	43.44	1,815
28 May 15	43.43000 -0.83	43.83	43.02	43.83	1,410
27 May 15	44.26500 +1.06	44.28	43.38	43.56	5,660
26 May 15	43.20000 -1.38	43.53	42.83	43.53	5,124
22 May 15	44.58000 -0.32	44.83	44.54	44.65	1,479
21 May 15	44.90500 +0.06	44.90	44.90	44.90	2,368
20 May 15	44.85000 +0.30	44.85	44.85	44.85	50
19 May 15	44.55000 +0.67	44.81	44.55	44.74	190
18 May 15	43.87500 -1.08	44.72	43.53	44.34	2,257
15 May 15	44.96000 +0.00	45.51	44.59	45.15	12,713
14 May 15	44.95500 +0.45	45.14	44.41	44.41	657
13 May 15	44.50500 +0.76	44.51	43.99	43.99	5,500
12 May 15	43.75000 -0.37	43.75	43.51	43.51	500
11 May 15	44.12000 +0.69	44.38	43.83	43.97	3,018
08 May 15	43.42500 +0.05	43.71	43.13	43.71	4,060
07 May 15	43.37500 -0.21	43.38	42.35	42.89	6,342
06 May 15	43.58000 -1.83	44.16	43.07	43.39	8,401
05 May 15	45.41000 -0.02	46.22	45.22	45.65	5,215
04 May 15	45.43000 +0.62	45.85	44.57	44.94	5,116
30 Apr 15	44.81500 -0.62	44.99	44.38	44.90	14,727
29 Apr 15	45.43500 -0.35	46.42	45.10	46.15	4,559
28 Apr 15	45.78500 -0.97	46.35	45.78	46.30	1,294
27 Apr 15	46.75500 +0.89	46.86	45.24	46.17	3,444
24 Apr 15	45.87000 +0.85	46.04	45.41	45.41	370
23 Apr 15	45.02000 -0.65	45.57	44.65	45.57	1,466
22 Apr 15	45.67500 +0.36	45.74	44.65	45.69	2,184
21 Apr 15	45.31500 -0.52	46.35	45.16	46.04	4,791
20 Apr 15	45.83500 +0.88	45.92	44.99	44.99	1,741
17 Apr 15	44.95500 -0.56	45.59	44.65	45.59	2,887
16 Apr 15	45.52000 -0.69	46.04	45.08	46.01	1,768
15 Apr 15	46.20500 +0.58	46.30	45.79	45.96	1,395
14 Apr 15	45.62500 -1.04	46.88	45.38	46.84	24,667
13 Apr 15	46.66500 +0.68	46.73	46.33	46.33	792
10 Apr 15	45.98500 -0.60	46.60	45.99	46.42	3,773
09 Apr 15	46.58500 +0.22	46.74	46.56	46.74	1,209
08 Apr 15	46.36000 -0.04	46.80	46.36	46.67	63,475
07 Apr 15	46.40000 +0.58	46.50	46.02	46.03	4,575
02 Apr 15	45.82000 +0.13	45.97	45.72	45.77	7,101
01 Apr 15	45.69500 +0.90	46.06	44.80	44.80	5,096
31 Mar 15	44.80000 -0.91	45.67	44.80	45.50	1,510
30 Mar 15	45.71000 +1.06	45.85	44.98	44.98	4,448
27 Mar 15	44.65500 +0.65	44.75	44.37	44.46	4,595
26 Mar 15	44.00000 -0.83	44.53	43.87	44.19	2,720
25 Mar 15	44.83500 -0.17	45.26	44.51	44.80	3,532
24 Mar 15	45.00000 +1.40	45.08	43.75	43.75	3,145
23 Mar 15	43.59500 -0.08	43.65	43.15	43.31	3,675
20 Mar 15	43.67500 +1.16	43.67	42.76	42.80	6,584
19 Mar 15	42.51500 +0.62	42.79	42.34	42.42	5,679
18 Mar 15	41.89500 -0.35	42.35	41.72	42.35	822
17 Mar 15	42.24500 -0.58	43.01	41.90	42.90	13,493
16 Mar 15	42.82500 +0.51	42.86	42.38	42.38	7,826
13 Mar 15	42.32000 +0.17	42.32	42.15	42.16	553
12 Mar 15	42.14500 +0.02	42.35	41.80	41.94	4,865
11 Mar 15	42.12500 +1.17	42.13	41.24	41.24	275
10 Mar 15	40.95000 -0.58	41.60	40.76	41.60	1,502
09 Mar 15	41.53000 -0.25	41.70	41.43	41.58	2,050
06 Mar 15	41.78000 +0.52	42.07	41.28	41.28	2,234
05 Mar 15	41.26000 +0.38	41.42	40.81	41.08	4,866
04 Mar 15	40.88500 +0.29	40.95	40.31	40.79	4,432
03 Mar 15	40.59000 -0.95	41.35	40.56	41.35	5,360
02 Mar 15	41.54500 +0.39	41.85	41.17	41.69	4,531
27 Feb 15	41.15000 -0.02	41.28	40.80	41.01	1,580
26 Feb 15	41.17500 +0.90	41.19	40.15	40.15	13,469
25 Feb 15	40.28000 -0.76	40.49	40.10	40.49	2,528
24 Feb 15	41.04000 +0.56	41.09	40.04	40.71	8,702
23 Feb 15	40.48500 +0.03	41.38	40.19	41.26	16,303
20 Feb 15	40.45500 +0.26	40.71	39.78	40.08	12,831
19 Feb 15	40.19500 +0.01	40.27	39.72	39.99	7,463
18 Feb 15	40.18000 +1.72	40.19	39.01	39.01	11,309
17 Feb 15	38.46000 -0.02	38.67	37.97	38.04	9,225
16 Feb 15	38.48000 -0.01	38.94	38.43	38.43	13,250
13 Feb 15	38.49500 +1.47	38.70	37.27	37.27	9,079
12 Feb 15	37.03000 +0.80	37.26	35.85	35.85	10,552
11 Feb 15	36.23000 -0.37	36.67	36.23	36.63	903
10 Feb 15	36.59500 +0.22	36.66	36.29	36.29	2,638
09 Feb 15	36.37500 -1.13	36.76	36.00	36.76	2,431
06 Feb 15	37.50000 +0.72	37.50	37.24	37.24	1,597
05 Feb 15	36.78000 -0.24	36.85	36.45	36.56	2,022
04 Feb 15	37.01500 -0.67	37.74	36.94	37.67	5,319
03 Feb 15	37.68000 +1.70	37.68	36.38	36.46	10,027
02 Feb 15	35.98000 +0.28	35.98	35.18	35.78	4,791
30 Jan 15	35.69500 -0.53	36.49	35.69	36.35	4,844
29 Jan 15	36.22500 +0.11	36.60	35.75	36.04	8,972
28 Jan 15	36.11500 -1.01	37.70	36.06	37.70	10,890
27 Jan 15	37.13000 -1.00	37.81	36.77	37.81	7,225
26 Jan 15	38.13000 +0.39	38.26	37.64	37.64	6,714
23 Jan 15	37.74000 -0.47	39.06	37.44	38.44	23,437
22 Jan 15	38.21000 +1.56	38.37	36.72	36.72	36,140
21 Jan 15	36.64500 +0.35	36.90	36.00	36.65	8,306
20 Jan 15	36.29000 +1.40	36.60	35.15	35.15	12,593
19 Jan 15	34.89000 +0.65	35.17	34.38	34.38	6,439
16 Jan 15	34.24000 +0.28	34.24	33.46	33.94	8,877
15 Jan 15	33.95500 +0.40	34.13	32.54	33.96	32,351
14 Jan 15	33.55500 -0.28	34.07	33.13	33.29	38,774
13 Jan 15	33.83500 +0.25	33.98	33.18	33.35	1,916
12 Jan 15	33.58000 +0.38	33.72	32.98	33.56	4,424
09 Jan 15	33.20500 -0.70	34.21	33.07	33.71	9,972
08 Jan 15	33.91000 +1.22	34.16	33.03	33.21	11,709
07 Jan 15	32.68500 -0.59	33.62	32.69	33.38	7,293
06 Jan 15	33.27500 -0.33	33.97	33.17	33.72	7,123
05 Jan 15	33.61000 -1.72	35.64	33.61	35.03	11,603
02 Jan 15	35.33500 +0.18	35.97	35.00	35.35	9,314
30 Dec 14	35.15500 +0.10	35.28	34.85	34.85	2,668
29 Dec 14	35.05500 -0.44	35.65	34.38	35.65	10,993
23 Dec 14	35.50000 +0.94	35.50	35.05	35.05	6,496
22 Dec 14	34.55500 +0.15	35.00	34.56	34.99	6,113
19 Dec 14	34.41000 -0.92	35.70	34.21	35.52	48,923
18 Dec 14	35.33000 +1.32	35.56	34.53	34.60	27,559
17 Dec 14	34.01500 +0.47	34.03	33.17	33.46	9,219
16 Dec 14	33.55000 -0.74	34.31	31.86	34.22	15,414
15 Dec 14	34.28500 -1.11	35.94	34.28	35.19	7,981
12 Dec 14	35.39500 -1.19	36.35	35.40	36.23	4,404
11 Dec 14	36.59000 -0.28	36.91	36.23	36.55	4,662
10 Dec 14	36.87500 -0.49	37.26	36.83	37.26	1,965
09 Dec 14	37.36000 -1.35	38.22	36.93	38.22	5,739
08 Dec 14	38.70500 -0.48	39.03	38.71	38.88	850
05 Dec 14	39.19000 +1.13	39.27	38.51	38.51	3,142
04 Dec 14	38.05500 -1.03	39.38	37.72	39.17	9,152
03 Dec 14	39.08000 +0.05	39.43	39.06	39.06	3,382
02 Dec 14	39.03500 +0.03	39.33	38.77	39.33	1,548
01 Dec 14	39.01000 -0.68	39.56	38.82	39.56	3,601
28 Nov 14	39.69000 +0.06	39.81	39.58	39.81	3,409
27 Nov 14	39.62500 +0.46	39.63	39.46	39.56	408
26 Nov 14	39.17000 -0.21	39.88	39.12	39.88	1,702
25 Nov 14	39.38000 +0.56	40.09	39.09	39.09	6,650
24 Nov 14	38.82000 +0.74	39.51	38.35	38.35	5,136
21 Nov 14	38.07500 +1.63	38.10	36.60	36.62	13,959
20 Nov 14	36.45000 -0.51	36.63	35.96	36.56	12,641
19 Nov 14	36.96500 +0.01	37.53	36.83	37.22	6,904
18 Nov 14	36.96000 +0.37	37.15	36.56	36.56	2,700
17 Nov 14	36.59000 +0.63	36.72	35.51	35.62	3,689
14 Nov 14	35.96500 +0.32	35.97	35.46	35.67	1,680
13 Nov 14	35.64500 -0.03	35.90	34.84	35.51	8,967
12 Nov 14	35.68000 -0.56	35.68	35.55	35.55	1,200
11 Nov 14	36.23500 +0.14	36.77	36.24	36.30	4,398
10 Nov 14	36.10000 +0.41	36.33	35.75	35.75	3,033
07 Nov 14	35.69000 -1.23	36.88	35.69	36.88	1,761
06 Nov 14	36.92000 -1.24	38.26	36.40	37.35	8,951
05 Nov 14	38.15500 +0.72	38.31	37.20	37.90	6,015
04 Nov 14	37.44000 -1.00	38.98	37.34	38.83	2,726
03 Nov 14	38.44000 -0.02	38.92	38.32	38.92	3,002
31 Oct 14	38.46000 +1.33	38.72	37.70	37.70	3,534
30 Oct 14	37.12500 -0.10	37.66	36.06	37.62	18,571
29 Oct 14	37.22500 -1.31	38.31	37.22	38.31	2,688
28 Oct 14	38.53500 +0.74	38.56	37.88	38.14	1,199
27 Oct 14	37.80000 -1.07	39.85	37.31	39.85	8,691
24 Oct 14	38.87000 +0.21	39.06	38.28	38.28	3,276
23 Oct 14	38.66000 +0.96	38.66	37.82	38.02	4,206
22 Oct 14	37.70000 +0.24	37.72	37.31	37.54	1,648
21 Oct 14	37.46500 +1.26	37.77	36.30	36.40	4,106
20 Oct 14	36.20500 -0.22	36.32	35.96	36.12	2,785
17 Oct 14	36.43000 +2.03	36.53	34.40	34.58	4,601
16 Oct 14	34.40500 -0.73	35.39	32.60	35.24	16,582
15 Oct 14	35.13500 -1.31	36.96	35.13	36.96	6,483
14 Oct 14	36.44000 -1.18	36.44	36.44	36.44	16
13 Oct 14	37.62000 +0.77	37.62	36.47	36.47	445
10 Oct 14	36.84500 -0.99	37.88	36.85	37.06	7,172
09 Oct 14	37.84000 -0.56	39.07	37.49	39.07	2,424
08 Oct 14	38.40500 -0.53	39.00	38.40	38.60	8,317
07 Oct 14	38.94000 -1.43	39.91	38.94	39.50	111
06 Oct 14	40.37000 +1.55	40.37	39.85	40.08	2,922
02 Oct 14	38.82000 -1.90	40.54	38.59	40.54	4,334
01 Oct 14	40.72000 +0.14	40.72	40.47	40.50	7,587
30 Sep 14	40.58500 +0.63	40.58	40.00	40.24	1,350
29 Sep 14	39.95000 -0.92	40.69	39.70	40.69	1,310
26 Sep 14	40.87500 +0.51	40.88	40.50	40.50	410
25 Sep 14	40.37000 +0.44	40.37	40.37	40.37	301
24 Sep 14	39.92500 -0.20	39.99	39.92	39.99	1,300
23 Sep 14	40.12500 -0.87	40.26	40.00	40.26	3,005
22 Sep 14	40.99000 -0.58	41.30	40.99	41.22	1,769
19 Sep 14	41.57000 -0.22	42.03	41.37	42.03	1,346
18 Sep 14	41.79000 +0.67	41.82	41.79	41.82	169
17 Sep 14	41.12000 +0.56	41.12	41.12	41.12	50
16 Sep 14	40.56500 -0.81	40.56	40.56	40.56	500
15 Sep 14	41.37500 -0.31	41.38	41.38	41.38	255
12 Sep 14	41.69000 +0.24	41.69	41.58	41.58	1,200
11 Sep 14	41.45000 +0.08	41.47	41.30	41.38	1,527
10 Sep 14	41.37000 +0.26	41.55	41.17	41.17	1,130
09 Sep 14	41.11000 -0.43	41.63	41.11	41.60	1,226
08 Sep 14	41.54500 +0.59	41.67	41.37	41.37	4,935
05 Sep 14	40.95000 -0.10	41.40	40.95	41.31	880
04 Sep 14	41.05500 +1.72	41.34	39.59	39.62	2,982
03 Sep 14	39.34000 +0.90	39.55	38.74	38.74	4,967
02 Sep 14	38.43500 +0.56	38.76	38.40	38.40	3,730
01 Sep 14	37.87500 -0.56	38.50	37.86	38.50	1,725
29 Aug 14	38.43000 -0.15	38.50	38.17	38.50	4,434
28 Aug 14	38.57500 -0.90	39.58	38.48	39.18	1,945
27 Aug 14	39.48000 +0.23	39.55	39.28	39.55	3,949
26 Aug 14	39.25000 +1.07	39.25	38.84	38.85	4,670
25 Aug 14	38.18000 +0.44	38.26	38.04	38.26	695
22 Aug 14	37.74000 +0.16	38.12	37.42	38.00	27,602
21 Aug 14	37.58500 +0.85	37.58	36.41	36.41	1,806
20 Aug 14	36.73000 -0.07	36.73	36.73	36.73	3
19 Aug 14	36.80000 +0.38	36.80	36.40	36.40	670
18 Aug 14	36.42000 +0.71	36.49	36.31	36.31	29,230
15 Aug 14	35.71000 -0.63	36.83	35.71	35.95	18,462
14 Aug 14	36.34000 +0.56	36.38	35.71	35.71	832
13 Aug 14	35.77500 +0.18	35.78	35.78	35.78	500
12 Aug 14	35.60000 -0.24	36.09	35.40	35.40	1,598
11 Aug 14	35.84000 +0.26	36.26	35.81	36.02	4,690
08 Aug 14	35.58500 +0.21	35.58	34.81	35.01	3,368
07 Aug 14	35.37500 -0.41	36.07	35.38	35.74	1,658
06 Aug 14	35.78500 -0.74	36.45	35.60	35.99	5,256
05 Aug 14	36.52500 -0.41	36.72	36.51	36.72	2,537
04 Aug 14	36.93500 +0.13	37.42	36.72	37.30	17,252
01 Aug 14	36.81000 -0.68	37.55	36.40	37.49	3,003
31 Jul 14	37.49500 -0.89	38.48	37.45	38.37	2,130
30 Jul 14	38.38500 -0.71	39.17	38.38	39.06	384
29 Jul 14	39.09500 +0.94	39.23	38.40	38.40	1,084
28 Jul 14	38.16000 -0.38	38.16	38.16	38.16	100
25 Jul 14	38.53500 -0.87	39.53	38.53	39.10	2,772
24 Jul 14	39.40000 +1.35	39.40	37.74	37.74	1,638
23 Jul 14	38.05500 +0.28	38.44	37.85	37.85	2,307
22 Jul 14	37.78000 +0.48	37.84	37.61	37.61	386
21 Jul 14	37.30000 -0.35	38.04	37.30	38.04	6,562
18 Jul 14	37.65000 +0.10	37.65	37.65	37.65	150
17 Jul 14	37.55000 -0.44	38.26	37.55	38.26	877
16 Jul 14	37.98500 +1.10	38.18	37.89	37.89	864
15 Jul 14	36.88500 -0.62	37.60	36.48	37.37	4,946
14 Jul 14	37.50000 +0.54	37.50	36.98	37.17	874
11 Jul 14	36.95500 +0.17	37.06	36.87	37.06	883
10 Jul 14	36.79000 -0.59	37.26	36.15	37.26	676
09 Jul 14	37.38500 -0.39	37.72	36.92	37.72	5,728
08 Jul 14	37.77000 -1.14	39.04	37.74	39.04	3,288
07 Jul 14	38.91000 -0.24	39.00	38.80	39.00	1,544
04 Jul 14	39.15000 -1.07	39.46	39.14	39.46	619
03 Jul 14	40.22500 +1.22	40.22	39.59	39.59	905
02 Jul 14	39.00000 -0.53	39.00	39.00	39.00	70
01 Jul 14	39.53000 +1.47	39.53	38.96	38.96	270
30 Jun 14	38.05500 -0.94	38.67	38.06	38.67	3,607
27 Jun 14	39.00000 -0.22	39.77	39.00	39.45	1,475
26 Jun 14	39.21500 -0.66	39.88	39.22	39.88	3,709
25 Jun 14	39.87500 -0.47	40.21	39.88	40.00	1,333
24 Jun 14	40.35000 -0.33	40.90	40.30	40.90	796
23 Jun 14	40.68000 -0.86	41.06	40.47	41.01	1,572
20 Jun 14	41.54000 -0.76	41.99	41.52	41.99	265
19 Jun 14	42.30500 +0.89	42.31	41.99	42.00	694
18 Jun 14	41.42000 -0.43	41.71	41.42	41.69	1,788
17 Jun 14	41.84500 +0.48	41.85	41.58	41.77	2,090
16 Jun 14	41.36500 -0.27	41.87	41.37	41.87	516
13 Jun 14	41.63500 -0.89	42.20	41.63	42.20	2,106
12 Jun 14	42.52500 -0.81	43.60	42.53	43.60	753
11 Jun 14	43.33000 -1.07	43.72	43.16	43.72	3,905
10 Jun 14	44.40000 -0.13	44.59	44.40	44.59	405
09 Jun 14	44.53000 +0.29	44.58	44.53	44.56	3,416
06 Jun 14	44.23500 +1.08	44.24	43.52	43.52	1,003
05 Jun 14	43.15000 +1.53	44.22	41.89	41.89	8,267
04 Jun 14	41.61500 -0.29	41.62	41.41	41.41	224
03 Jun 14	41.90500 -0.60	41.91	41.90	41.91	375
02 Jun 14	42.50000 +0.24	42.50	42.35	42.35	858
30 May 14	42.26500 -0.88	42.38	42.19	42.19	1,146
29 May 14	43.14000 +0.30	43.14	43.14	43.14	573
28 May 14	42.84000 +0.38	43.00	42.49	42.49	310
27 May 14	42.45500 -0.44	42.46	42.46	42.46	250
26 May 14	42.90000 +0.65	42.90	42.44	42.72	416
23 May 14	42.25000 +0.15	42.32	42.20	42.20	2,887
22 May 14	42.10000 -0.24	42.44	42.10	42.44	560
21 May 14	42.33500 +1.35	42.40	42.33	42.40	123
20 May 14	40.98000 -0.12	40.98	40.87	40.87	494
19 May 14	41.10000 -0.47	41.24	40.37	41.24	5,955
16 May 14	41.57000 -0.15	41.80	41.12	41.67	1,026
15 May 14	41.72000 -1.53	42.68	41.72	42.67	1,941
14 May 14	43.25000 -0.57	43.81	43.22	43.81	20,240
13 May 14	43.82000 -0.44	44.42	43.57	44.42	6,342
12 May 14	44.26000 -0.14	44.40	44.19	44.27	757
09 May 14	44.39900 +0.77	44.42	44.13	44.42	224
08 May 14	43.63000 +0.19	44.00	43.36	43.69	1,731
07 May 14	43.43500 -0.40	43.90	43.24	43.90	399
06 May 14	43.83500 -0.17	44.47	43.76	44.47	2,303
05 May 14	44.00000 -1.15	44.00	43.97	43.97	121
02 May 14	45.15000 +0.36	45.18	44.58	44.58	1,375
30 Apr 14	44.79000 +0.15	44.79	44.62	44.62	120
29 Apr 14	44.64000 +1.52	44.64	44.60	44.60	503
28 Apr 14	43.12000 -0.12	43.58	43.12	43.58	330
25 Apr 14	43.24000 -0.32	43.44	43.24	43.44	550
24 Apr 14	43.56000 -0.22	44.50	43.56	44.08	2,021
23 Apr 14	43.77500 -0.42	44.01	43.78	44.01	318
22 Apr 14	44.20000 +0.98	44.20	43.55	43.55	1,846
17 Apr 14	43.22500 +0.76	43.53	42.79	42.94	2,527
16 Apr 14	42.46500 +0.55	42.47	42.05	42.20	680
15 Apr 14	41.91500 -0.92	43.39	41.92	43.39	2,653
14 Apr 14	42.83000 -0.30	43.67	42.51	43.67	1,213
11 Apr 14	43.13000 -1.08	44.27	43.13	44.27	380
10 Apr 14	44.20500 -1.44	44.94	44.21	44.87	251
09 Apr 14	45.64500 +0.48	45.65	45.62	45.62	157
08 Apr 14	45.16500 -1.11	46.53	45.07	46.53	1,852
07 Apr 14	46.27500 -1.27	47.06	46.22	47.06	3,090
04 Apr 14	47.55000 +0.22	47.73	47.39	47.53	1,414
03 Apr 14	47.33500 +0.33	47.33	47.00	47.00	873
02 Apr 14	47.00000 +0.25	47.00	46.56	46.90	1,544
01 Apr 14	46.75000 +1.76	46.93	45.37	45.37	1,257
31 Mar 14	44.99000 +0.69	44.99	44.45	44.48	4,413
28 Mar 14	44.30000 +0.30	44.31	44.30	44.31	409
27 Mar 14	44.00000 -0.34	44.00	43.99	43.99	468
26 Mar 14	44.34000 +0.56	44.79	44.04	44.04	3,644
25 Mar 14	43.78000 +0.47	43.86	43.35	43.46	2,815
24 Mar 14	43.30500 -1.50	44.62	43.31	44.62	3,441
21 Mar 14	44.80500 -0.35	44.81	44.81	44.81	200
20 Mar 14	45.16000 +0.35	45.16	44.54	44.54	577
19 Mar 14	44.80500 -0.26	45.24	44.60	45.24	1,283
18 Mar 14	45.06000 +1.08	45.49	44.26	44.38	1,892
17 Mar 14	43.98500 +0.19	44.37	43.83	44.10	3,963
14 Mar 14	43.80000 -1.38	44.70	43.42	44.69	4,384
13 Mar 14	45.17500 -0.74	46.24	45.17	46.24	1,738
12 Mar 14	45.92000 -0.65	46.12	45.33	46.12	1,877
11 Mar 14	46.57000 -0.40	47.15	46.56	47.15	641
10 Mar 14	46.97500 +0.28	47.60	46.60	46.60	1,239
07 Mar 14	46.69500 -0.72	47.63	46.69	47.38	1,551
06 Mar 14	47.41500 -0.22	48.30	47.42	47.99	4,264
05 Mar 14	47.63500 +0.25	47.83	47.58	47.72	941
04 Mar 14	47.38000 +1.61	47.55	46.50	46.56	2,508
03 Mar 14	45.77000 -2.44	46.17	44.72	46.04	10,111
28 Feb 14	48.20500 +0.25	48.50	47.90	48.47	2,478
27 Feb 14	47.96000 +0.13	48.00	47.00	48.00	3,601
26 Feb 14	47.83000 +0.32	47.83	47.64	47.81	4,240
25 Feb 14	47.51500 -0.38	47.76	47.28	47.58	1,641
24 Feb 14	47.89500 +0.67	47.90	47.27	47.27	3,251
21 Feb 14	47.22500 +1.08	47.28	46.60	46.99	1,485
20 Feb 14	46.14500 -0.60	46.15	46.12	46.12	280
19 Feb 14	46.74500 -0.34	46.74	46.44	46.50	2,530
18 Feb 14	47.08000 -0.04	47.40	46.77	47.40	4,074
17 Feb 14	47.12000 -0.08	47.27	46.81	47.27	488
14 Feb 14	47.20000 +0.36	47.74	47.20	47.23	2,837
13 Feb 14	46.84000 +0.35	47.10	45.88	46.53	3,590
12 Feb 14	46.49000 +2.25	46.97	45.42	45.42	12,731
11 Feb 14	44.24500 +0.46	44.38	43.90	44.26	1,275
10 Feb 14	43.78500 -0.19	44.12	43.78	44.12	919
07 Feb 14	43.98000 +1.25	44.20	43.38	43.72	1,647
06 Feb 14	42.73000 +0.06	43.12	42.73	42.92	574
05 Feb 14	42.67500 +0.32	42.88	42.23	42.23	942
04 Feb 14	42.35500 +1.47	42.35	40.83	40.83	3,958
03 Feb 14	40.88500 -1.05	41.98	40.72	41.98	4,900
31 Jan 14	41.93000 -1.10	42.01	41.72	41.85	4,853
30 Jan 14	43.03000 -0.09	43.04	42.65	42.89	2,327
29 Jan 14	43.12000 -0.32	43.89	42.58	43.89	1,910
28 Jan 14	43.43500 +0.52	43.69	43.41	43.66	1,507
27 Jan 14	42.91500 +0.35	43.40	42.60	42.60	2,696
24 Jan 14	42.57000 -1.85	44.71	42.49	44.71	6,696
23 Jan 14	44.42000 -0.06	45.29	44.42	45.14	1,732
22 Jan 14	44.47500 -0.16	44.88	44.47	44.87	1,247
21 Jan 14	44.63000 +0.30	44.90	44.63	44.85	1,645
20 Jan 14	44.33500 -0.51	44.85	44.33	44.50	1,629
17 Jan 14	44.84000 -0.36	45.47	44.51	45.24	3,778
16 Jan 14	45.20000 -0.99	46.36	45.20	46.36	3,816
15 Jan 14	46.19000 +1.87	46.19	44.85	44.85	6,660
14 Jan 14	44.32000 -0.53	44.71	44.28	44.38	4,962
13 Jan 14	44.85000 +0.88	45.18	44.55	44.67	5,664
10 Jan 14	43.97500 -0.41	45.01	43.97	45.01	5,533
09 Jan 14	44.38000 -0.20	45.72	44.38	44.88	8,873
08 Jan 14	44.58000 +1.06	44.72	43.85	43.85	31,683
07 Jan 14	43.52000 +1.86	43.55	41.89	41.89	7,902
06 Jan 14	41.66000 +0.19	41.66	41.38	41.38	922
03 Jan 14	41.47000 -0.07	41.77	41.47	41.54	549
02 Jan 14	41.54000 -0.74	42.22	41.54	42.22	1,437
30 Dec 13	42.28000 +0.24	42.32	42.00	42.20	2,632
27 Dec 13	42.04500 +0.60	42.04	41.68	41.72	5,117
23 Dec 13	41.44000 +0.51	41.53	41.03	41.03	3,022
20 Dec 13	40.92500 -0.03	40.92	40.61	40.80	3,667
19 Dec 13	40.95000 +0.71	41.50	40.89	40.90	3,490
18 Dec 13	40.24500 +0.46	40.30	40.00	40.00	3,916
17 Dec 13	39.78500 -0.55	39.96	39.69	39.85	1,273
16 Dec 13	40.33000 +0.83	40.33	39.42	39.42	1,675
13 Dec 13	39.50000 -0.01	39.87	39.50	39.52	927
12 Dec 13	39.51500 -0.53	39.90	39.32	39.66	8,414
11 Dec 13	40.04500 -0.14	40.23	39.85	40.13	832
10 Dec 13	40.18000 -0.42	40.31	40.09	40.30	8,205
09 Dec 13	40.60500 +0.06	40.74	40.35	40.50	816
06 Dec 13	40.54500 +0.67	40.54	39.78	39.87	2,202
05 Dec 13	39.87500 -0.47	40.84	39.48	40.24	1,751
04 Dec 13	40.35000 -0.44	40.60	39.93	40.45	4,346
03 Dec 13	40.78500 -1.17	41.53	40.78	41.53	1,145
02 Dec 13	41.95500 -0.38	42.48	41.96	42.48	1,675
29 Nov 13	42.33000 +0.09	42.71	42.33	42.50	5,058
28 Nov 13	42.24000 +0.26	42.38	42.15	42.30	3,677
27 Nov 13	41.98000 +0.47	42.10	41.58	41.78	9,937
26 Nov 13	41.51000 +0.10	41.69	41.42	41.47	1,241
25 Nov 13	41.40500 +0.90	41.50	40.80	40.80	4,353
22 Nov 13	40.51000 +0.15	40.70	40.50	40.50	822
21 Nov 13	40.35500 -0.07	40.45	39.88	39.94	1,234
20 Nov 13	40.42500 -0.41	40.83	40.22	40.72	2,191
19 Nov 13	40.83500 -0.96	41.44	40.76	41.40	4,671
18 Nov 13	41.79000 +0.32	42.30	41.31	41.45	1,783
15 Nov 13	41.47500 +0.92	41.73	41.33	41.45	4,885
14 Nov 13	40.55500 -0.08	41.42	40.18	41.36	1,756
13 Nov 13	40.63000 -0.31	40.63	40.22	40.51	1,107
12 Nov 13	40.93500 +0.02	40.99	40.94	40.99	624
11 Nov 13	40.91500 +0.08	41.07	40.70	40.79	2,123
08 Nov 13	40.83000 -0.99	41.21	40.31	41.16	1,718
07 Nov 13	41.82000 +1.26	42.90	40.80	40.88	8,750
06 Nov 13	40.56000 +0.29	40.56	40.29	40.51	1,480
05 Nov 13	40.27000 -1.03	41.21	39.81	41.21	4,091
04 Nov 13	41.30500 -0.43	41.85	41.17	41.83	1,842
01 Nov 13	41.73500 +0.03	42.01	41.61	41.65	850
31 Oct 13	41.70000 +1.14	41.80	40.88	40.88	2,638
30 Oct 13	40.56500 -0.06	41.04	40.56	40.99	2,184
29 Oct 13	40.62500 +0.58	40.77	40.07	40.07	1,417
28 Oct 13	40.04500 -0.74	41.00	40.04	40.97	742
25 Oct 13	40.78500 -0.38	41.17	40.63	41.15	8,486
24 Oct 13	41.16000 +0.68	41.56	41.16	41.32	3,187
23 Oct 13	40.48000 -1.34	41.28	40.48	41.28	5,275
22 Oct 13	41.82000 +0.22	42.00	41.40	41.44	3,163
21 Oct 13	41.60000 -0.70	42.13	41.58	42.13	2,231
18 Oct 13	42.30000 +0.95	42.45	41.71	42.00	2,677
17 Oct 13	41.35000 -0.54	41.60	41.18	41.58	1,311
16 Oct 13	41.89000 +0.39	42.00	41.35	41.35	4,397
15 Oct 13	41.50000 +1.04	41.60	40.86	40.89	13,505
14 Oct 13	40.46000 +0.46	40.64	40.10	40.10	3,855
11 Oct 13	40.00000 -0.40	40.73	39.98	40.71	6,533
10 Oct 13	40.40500 +1.47	40.64	39.36	39.36	10,395
09 Oct 13	38.94000 +0.51	39.45	38.57	38.57	3,351
08 Oct 13	38.43000 -0.74	39.30	38.43	39.30	1,366
07 Oct 13	39.17000 +0.23	39.17	38.42	38.57	1,605
04 Oct 13	38.94000 +0.70	38.94	38.30	38.30	1,591
03 Oct 13	38.24000 -0.38	38.78	38.24	38.78	836
02 Oct 13	38.62000 +1.11	39.10	37.81	37.81	6,363
01 Oct 13	37.50500 +0.75	37.51	37.20	37.20	1,350
30 Sep 13	36.75500 -0.47	36.76	36.14	36.38	1,977
27 Sep 13	37.22500 -0.18	37.29	36.82	37.12	4,560
26 Sep 13	37.40000 +0.50	37.40	36.74	37.26	3,402
25 Sep 13	36.90000 -0.41	37.40	36.90	37.30	8,645
24 Sep 13	37.31500 -0.14	37.33	37.00	37.33	958
23 Sep 13	37.45000 -0.18	37.85	37.33	37.85	2,493
20 Sep 13	37.63500 -0.52	38.05	37.63	37.87	4,451
19 Sep 13	38.15000 +0.28	38.67	37.94	38.56	11,522
18 Sep 13	37.87000 +0.45	38.27	37.47	37.47	3,657
17 Sep 13	37.41500 -0.18	37.65	37.00	37.11	6,615
16 Sep 13	37.60000 +1.45	37.69	37.28	37.28	8,192
13 Sep 13	36.15000 -0.76	36.46	35.85	36.46	4,773
12 Sep 13	36.91500 -0.06	37.50	36.80	37.24	1,221
11 Sep 13	36.97500 +0.19	36.97	36.28	36.60	2,112
10 Sep 13	36.78000 +1.69	36.99	35.89	35.89	11,265
09 Sep 13	35.09000 +0.31	35.20	34.92	35.03	2,926
06 Sep 13	34.77500 +0.69	34.78	34.17	34.50	1,076
05 Sep 13	34.09000 +0.38	34.10	34.09	34.10	500
04 Sep 13	33.70500 -0.24	33.71	33.29	33.29	325
03 Sep 13	33.95000 -0.44	34.32	33.80	34.32	770
02 Sep 13	34.39500 +1.17	34.40	33.76	33.76	1,026
30 Aug 13	33.22000 -0.20	33.78	33.22	33.78	282
29 Aug 13	33.42000 +0.76	33.50	33.42	33.50	5,130
28 Aug 13	32.65500 -0.34	32.99	32.20	32.39	2,336
27 Aug 13	32.99500 -1.33	34.08	32.87	34.08	4,281
26 Aug 13	34.32500 -0.53	34.72	34.33	34.72	720
23 Aug 13	34.86000 -0.04	34.86	34.51	34.60	770
22 Aug 13	34.90000 +0.90	34.90	34.76	34.76	500
21 Aug 13	34.00000 +0.06	34.20	33.75	34.20	915
20 Aug 13	33.93500 -1.28	34.44	33.52	34.44	3,632
19 Aug 13	35.22000 -0.79	35.90	35.06	35.66	2,275
16 Aug 13	36.01500 +0.76	36.01	35.46	35.57	4,058
15 Aug 13	35.25000 -0.11	35.95	34.99	35.63	6,143
14 Aug 13	35.36000 +0.22	35.66	34.96	35.34	4,684
13 Aug 13	35.14500 -0.48	35.28	34.80	35.04	4,910
12 Aug 13	35.62500 -0.19	35.91	35.56	35.91	9,498
09 Aug 13	35.81000 +0.73	35.98	35.39	35.50	10,432
08 Aug 13	35.08500 +0.86	35.17	34.54	34.54	6,108
07 Aug 13	34.22500 +0.93	34.59	33.20	33.20	6,386
06 Aug 13	33.29500 -1.08	34.69	33.29	34.55	5,736
05 Aug 13	34.37000 +0.40	34.80	33.97	33.97	25,228
02 Aug 13	33.97000 +0.47	34.20	33.15	33.70	43,710
01 Aug 13	33.50000 +3.26	34.00	31.60	31.60	38,564
31 Jul 13	30.23500 -0.35	30.25	30.03	30.03	4,686
30 Jul 13	30.58500 +0.00	30.58	30.08	30.36	3,392
29 Jul 13	30.58000 +0.02	30.82	30.08	30.53	5,618
26 Jul 13	30.55500 +0.16	30.86	30.56	30.78	1,905
25 Jul 13	30.40000 +0.23	30.50	29.89	30.17	4,378
24 Jul 13	30.17500 +0.54	30.29	29.84	29.84	3,408
23 Jul 13	29.63500 -0.23	30.01	29.64	29.88	3,879
22 Jul 13	29.86000 +0.51	29.93	29.76	29.76	7,299
19 Jul 13	29.35500 +0.35	29.60	29.02	29.16	2,442
18 Jul 13	29.00000 +1.07	29.00	27.80	27.80	3,858
17 Jul 13	27.93500 +0.13	27.93	27.56	27.67	1,038
16 Jul 13	27.81000 -0.34	28.45	27.81	28.45	1,637
15 Jul 13	28.15000 -0.04	28.33	28.05	28.05	979
12 Jul 13	28.19000 +0.28	28.19	28.19	28.19	20
11 Jul 13	27.90500 +0.24	27.91	27.91	27.91	350
10 Jul 13	27.66500 +0.10	27.76	27.67	27.73	681
09 Jul 13	27.56500 -0.24	28.17	27.57	28.17	2,283
08 Jul 13	27.81000 +0.61	27.91	27.20	27.26	1,380
05 Jul 13	27.20000 +0.03	27.76	27.20	27.49	1,110
04 Jul 13	27.16900 +1.67	27.17	25.89	25.89	2,963
03 Jul 13	25.50000 -0.88	25.94	25.35	25.94	5,453
02 Jul 13	26.38000 +0.08	26.58	26.20	26.58	2,452
01 Jul 13	26.30000 -0.23	26.63	26.00	26.63	1,923
28 Jun 13	26.53000 -1.41	26.78	26.53	26.63	1,665
27 Jun 13	27.94500 +0.36	28.00	27.26	27.48	625
26 Jun 13	27.58500 +0.54	27.77	26.58	26.58	1,314
25 Jun 13	27.04000 +0.67	27.16	26.82	27.04	981
24 Jun 13	26.37000 -0.68	27.04	26.13	27.04	3,546
21 Jun 13	27.05000 -0.32	27.76	27.05	27.76	11,034
20 Jun 13	27.37000 -1.43	28.25	27.37	28.13	16,761
19 Jun 13	28.80000 -0.56	29.03	28.80	29.03	218
18 Jun 13	29.35500 +0.35	29.43	29.35	29.42	575
17 Jun 13	29.00000 +0.24	29.00	28.74	28.76	951
14 Jun 13	28.76000 +0.39	28.78	28.46	28.46	2,094
13 Jun 13	28.37500 -0.47	28.38	27.58	27.76	3,195
12 Jun 13	28.84000 -0.10	28.95	28.84	28.85	831
11 Jun 13	28.94000 -0.64	29.50	28.57	29.50	4,761
10 Jun 13	29.57500 -0.67	30.33	29.58	30.14	9,372
07 Jun 13	30.25000 +0.61	30.25	29.45	29.80	2,625
06 Jun 13	29.63500 -0.88	30.25	29.60	30.18	1,812
05 Jun 13	30.51000 -0.79	30.81	30.35	30.73	1,677
04 Jun 13	31.30000 +0.51	31.41	31.25	31.25	1,527
03 Jun 13	30.78500 -0.30	31.15	30.42	30.50	3,191
31 May 13	31.08000 -0.30	31.19	30.80	31.00	5,776
30 May 13	31.38000 +0.38	31.45	31.05	31.05	4,409
29 May 13	31.00000 -1.19	31.47	30.93	31.39	8,265
28 May 13	32.18500 +1.26	32.19	31.22	31.22	2,804
27 May 13	30.92500 +0.07	31.17	30.92	31.05	219
24 May 13	30.85000 -0.01	31.28	30.13	31.28	4,690
23 May 13	30.86500 -1.32	31.14	30.50	31.06	3,443
22 May 13	32.18500 +0.39	32.19	31.82	32.08	9,242
21 May 13	31.79500 -0.36	32.26	31.67	32.14	8,545
20 May 13	32.15000 +0.38	32.23	31.70	31.70	4,153
17 May 13	31.77000 +1.18	31.79	30.60	30.60	11,572
16 May 13	30.59500 -0.13	30.83	30.23	30.47	3,042
15 May 13	30.72500 +0.77	30.85	29.67	29.74	7,275
14 May 13	29.96000 +0.18	29.96	29.46	29.82	2,447
13 May 13	29.77500 -0.22	29.90	29.40	29.69	1,830
10 May 13	29.99000 -0.56	30.72	29.99	30.71	5,780
09 May 13	30.54500 -0.16	31.00	30.55	30.85	554
08 May 13	30.70000 +0.48	30.97	30.60	30.86	3,759
07 May 13	30.22500 +1.88	30.75	29.26	29.30	21,297
06 May 13	28.35000 -0.27	28.59	28.26	28.59	8,965
03 May 13	28.62500 +1.16	28.63	27.81	27.81	3,448
02 May 13	27.46500 -0.15	28.28	27.28	27.32	8,096
30 Apr 13	27.61000 +0.35	28.08	27.44	27.44	7,168
29 Apr 13	27.26000 +0.53	27.26	27.06	27.20	3,319
26 Apr 13	26.72500 -0.27	26.73	26.40	26.56	997
25 Apr 13	27.00000 +0.17	27.00	26.80	26.83	1,317
24 Apr 13	26.83000 +0.23	27.03	26.32	26.82	18,735
23 Apr 13	26.60000 +1.60	26.68	25.17	25.25	9,968
22 Apr 13	25.00000 +0.23	25.45	24.84	25.23	3,893
19 Apr 13	24.77500 +0.42	24.91	24.50	24.50	4,579
18 Apr 13	24.35000 -0.65	25.60	23.89	25.35	16,464
17 Apr 13	25.00000 -1.16	26.20	24.97	26.20	3,716
16 Apr 13	26.16000 +0.24	26.43	25.55	26.03	4,424
15 Apr 13	25.92500 -0.41	26.58	25.57	26.30	4,371
12 Apr 13	26.33000 -0.84	26.93	26.19	26.84	1,416
11 Apr 13	27.17000 +0.61	27.38	26.45	26.69	2,228
10 Apr 13	26.56000 +1.56	27.12	25.58	25.58	3,589
09 Apr 13	25.00000 +0.00	25.45	25.00	25.34	1,680
08 Apr 13	25.00000 -0.54	25.61	24.94	25.58	13,108
05 Apr 13	25.54000 +0.19	25.68	25.10	25.67	4,191
04 Apr 13	25.35000 -0.30	26.25	25.34	26.22	3,856
03 Apr 13	25.65000 -0.85	26.40	25.65	26.40	773
02 Apr 13	26.49500 +0.72	26.50	25.65	25.80	6,333
28 Mar 13	25.78000 +0.09	26.25	25.07	25.40	10,903
27 Mar 13	25.69000 -0.20	25.69	24.94	25.68	13,771
26 Mar 13	25.89500 +0.15	25.95	25.40	25.74	16,325
25 Mar 13	25.75000 -1.81	28.09	25.59	28.05	26,241
22 Mar 13	27.55500 -0.81	28.08	27.33	28.08	9,188
21 Mar 13	28.36000 +0.02	28.50	28.00	28.50	4,133
20 Mar 13	28.34000 +0.75	28.34	27.74	28.18	3,802
19 Mar 13	27.59500 -1.43	28.57	27.59	28.57	13,895
18 Mar 13	29.02500 -0.99	29.02	28.37	28.80	8,769
15 Mar 13	30.01500 -0.55	30.60	30.01	30.46	1,167
14 Mar 13	30.56000 +0.08	30.64	30.25	30.49	3,034
13 Mar 13	30.47500 -0.19	30.51	30.38	30.38	673
12 Mar 13	30.66500 -0.11	30.84	30.50	30.84	1,263
11 Mar 13	30.77500 -0.06	31.00	30.30	30.30	1,878
08 Mar 13	30.83500 +1.39	30.85	29.60	29.60	6,002
07 Mar 13	29.44000 -0.31	29.84	29.05	29.82	3,777
06 Mar 13	29.75000 +0.01	29.93	29.60	29.60	2,384
05 Mar 13	29.73500 +0.84	29.74	29.42	29.42	3,111
04 Mar 13	28.90000 +0.61	28.99	28.22	28.22	3,483
01 Mar 13	28.28500 -1.26	28.99	28.20	28.98	3,392
28 Feb 13	29.55000 +0.25	29.67	29.50	29.67	860
27 Feb 13	29.30000 +1.31	29.30	28.14	28.42	5,956
26 Feb 13	27.99000 -1.92	28.81	27.98	28.42	17,350
25 Feb 13	29.91000 +0.16	31.19	29.52	30.41	8,286
22 Feb 13	29.75000 +0.19	30.01	29.73	29.84	3,491
21 Feb 13	29.56000 -1.20	30.36	29.40	30.36	5,216
20 Feb 13	30.76000 -0.25	31.40	30.75	31.25	5,761
19 Feb 13	31.01000 +0.80	31.01	30.76	30.76	95
18 Feb 13	30.21500 -0.08	30.22	29.70	29.77	5,105
15 Feb 13	30.30000 -0.30	30.39	29.99	30.00	1,716
14 Feb 13	30.60000 -0.93	31.24	30.00	31.24	18,308
13 Feb 13	31.53500 -1.26	31.68	31.33	31.68	3,779
12 Feb 13	32.80000 +0.84	32.80	31.66	31.66	1,075
11 Feb 13	31.96000 -0.07	32.00	31.77	31.80	2,322
08 Feb 13	32.03000 +0.03	32.12	31.50	31.50	5,828
07 Feb 13	31.99500 +0.40	32.00	31.67	31.67	1,026
06 Feb 13	31.60000 -1.28	32.76	31.20	32.76	3,342
05 Feb 13	32.88000 +0.63	32.88	31.91	32.18	5,213
04 Feb 13	32.25000 -1.62	33.92	32.22	33.69	7,332
01 Feb 13	33.87000 +1.42	33.87	33.24	33.24	1,488
31 Jan 13	32.44500 -0.51	33.16	32.22	33.08	4,209
30 Jan 13	32.95500 -0.53	33.75	32.79	33.40	4,579
29 Jan 13	33.48500 -0.40	34.00	33.12	33.99	6,901
28 Jan 13	33.89000 +0.04	34.13	33.88	33.99	1,607
25 Jan 13	33.84500 +0.99	33.90	33.16	33.22	3,044
24 Jan 13	32.86000 +0.59	32.86	32.06	32.06	580
23 Jan 13	32.27000 -1.17	33.27	32.27	33.27	20,163
22 Jan 13	33.44500 -0.35	34.10	33.30	34.10	3,689
21 Jan 13	33.79000 +0.60	33.96	33.65	33.80	2,892
18 Jan 13	33.19000 +0.52	33.36	32.76	32.76	1,063
17 Jan 13	32.67000 +0.24	32.76	32.50	32.50	2,903
16 Jan 13	32.42500 -1.23	32.60	31.96	32.58	14,784
15 Jan 13	33.65000 -0.40	33.86	33.50	33.86	2,053
14 Jan 13	34.05500 +1.60	34.30	33.63	33.63	17,092
11 Jan 13	32.46000 -0.54	33.17	32.35	33.03	11,416
10 Jan 13	33.00000 +0.74	33.51	31.91	32.22	7,438
09 Jan 13	32.26000 +1.32	32.26	31.58	31.58	9,612
08 Jan 13	30.93500 +0.98	31.39	30.32	30.32	4,357
07 Jan 13	29.95500 +0.68	30.33	29.95	30.20	14,031
04 Jan 13	29.27500 -0.48	29.53	29.27	29.53	1,975
03 Jan 13	29.75000 +0.02	29.77	29.40	29.41	4,269
02 Jan 13	29.73000 +1.24	29.85	29.08	29.08	2,025
28 Dec 12	28.49000 -0.44	28.72	28.36	28.72	3,056
27 Dec 12	28.93000 -0.01	29.00	28.68	28.68	2,501
21 Dec 12	28.94000 -0.75	29.26	28.92	29.23	2,880
20 Dec 12	29.69500 -0.03	29.74	29.55	29.55	2,520
19 Dec 12	29.73000 +0.08	29.99	29.73	29.80	4,865
18 Dec 12	29.65000 +0.05	29.75	29.65	29.75	995
17 Dec 12	29.60000 +0.48	29.60	28.96	29.19	3,429
14 Dec 12	29.12000 -0.04	29.23	28.89	29.10	2,474
13 Dec 12	29.16000 -0.39	29.77	29.16	29.76	3,075
12 Dec 12	29.55000 +0.31	29.56	29.07	29.35	5,508
11 Dec 12	29.24000 +0.79	29.28	28.65	28.71	5,238
10 Dec 12	28.45000 -0.70	28.77	28.23	28.65	3,042
07 Dec 12	29.15000 +0.57	29.21	28.69	28.72	11,988
06 Dec 12	28.58500 +0.69	28.58	28.09	28.45	15,582
05 Dec 12	27.89500 -0.58	29.00	27.86	28.90	4,312
04 Dec 12	28.48000 -0.02	28.58	27.94	27.94	1,815
03 Dec 12	28.50000 +0.50	28.50	27.82	27.82	2,098
30 Nov 12	28.00000 +0.25	28.00	27.68	27.81	1,348
29 Nov 12	27.74500 +0.61	27.85	27.38	27.38	3,530
28 Nov 12	27.13500 +0.22	27.18	26.21	26.95	8,134
27 Nov 12	26.92000 +0.19	27.23	26.86	27.04	5,695
26 Nov 12	26.73000 -0.39	26.99	26.66	26.99	2,450
23 Nov 12	27.11500 +0.36	27.11	26.69	26.69	2,545
22 Nov 12	26.75000 +0.04	26.84	26.41	26.80	4,039
21 Nov 12	26.71000 +0.65	26.71	25.98	25.98	330
20 Nov 12	26.06000 +0.41	26.09	25.39	25.54	1,782
19 Nov 12	25.65000 +1.02	25.65	24.72	24.72	2,953
16 Nov 12	24.63000 -0.58	25.20	24.63	25.20	2,959
15 Nov 12	25.21000 +0.22	25.32	24.67	24.67	9,684
14 Nov 12	24.98500 -0.12	25.63	24.99	25.30	1,408
13 Nov 12	25.10500 +0.24	25.11	24.49	24.49	3,464
12 Nov 12	24.86500 +0.11	24.89	24.31	24.31	2,723
09 Nov 12	24.75000 -0.22	25.25	23.81	25.10	6,137
08 Nov 12	24.97000 +0.18	25.48	24.59	25.26	16,914
07 Nov 12	24.79000 -0.61	26.00	24.79	25.99	1,215
06 Nov 12	25.40000 +0.45	25.45	24.83	24.90	3,120
05 Nov 12	24.94500 -0.36	25.10	24.90	24.90	3,669
02 Nov 12	25.31000 +0.30	25.41	24.97	24.98	1,665
01 Nov 12	25.01000 +0.42	25.01	24.30	24.51	2,462
31 Oct 12	24.59000 -0.20	25.00	24.59	24.90	4,087
30 Oct 12	24.79500 +0.50	24.80	24.55	24.74	3,498
29 Oct 12	24.30000 -0.30	24.45	24.20	24.41	1,086
26 Oct 12	24.60000 -0.34	24.71	23.91	24.51	13,824
25 Oct 12	24.94500 -0.45	25.29	24.92	25.29	3,313
24 Oct 12	25.39500 +0.09	25.57	24.80	25.57	4,588
23 Oct 12	25.31000 -0.80	25.53	25.31	25.52	24,621
22 Oct 12	26.10500 +0.11	26.31	25.97	25.97	13,354
19 Oct 12	25.99500 -0.71	26.80	25.97	26.60	11,964
18 Oct 12	26.71000 +0.88	26.80	25.99	26.20	18,888
17 Oct 12	25.83500 +0.67	26.24	25.28	25.54	4,544
16 Oct 12	25.16000 +0.92	25.25	24.64	24.74	11,588
15 Oct 12	24.24000 +0.24	24.44	24.24	24.25	2,659
12 Oct 12	24.00000 -0.10	24.25	23.68	23.68	11,932
11 Oct 12	24.10000 +1.30	24.10	22.50	22.50	4,357
10 Oct 12	22.80000 -0.61	22.98	22.70	22.83	2,315
09 Oct 12	23.40500 +0.19	23.41	23.06	23.10	5,710
08 Oct 12	23.21500 -0.61	23.35	23.15	23.35	2,316
05 Oct 12	23.83000 +0.92	23.83	23.15	23.15	3,783
04 Oct 12	22.90500 +0.44	22.98	22.50	22.60	3,706
03 Oct 12	22.47000 -0.23	22.61	22.25	22.38	2,758
02 Oct 12	22.70000 -0.20	23.04	22.60	22.60	9,642
01 Oct 12	22.90000 +0.78	22.90	22.22	22.22	3,721
28 Sep 12	22.12000 -0.75	23.12	22.10	23.12	13,506
27 Sep 12	22.87000 +0.38	22.94	22.50	22.76	8,000
26 Sep 12	22.49500 -1.25	23.49	22.49	23.44	22,678
25 Sep 12	23.74500 +0.32	23.99	23.28	23.43	12,032
24 Sep 12	23.43000 -0.40	23.82	23.38	23.59	3,673
21 Sep 12	23.82500 +0.38	24.10	23.31	23.72	12,477
20 Sep 12	23.45000 -0.65	23.94	23.27	23.85	12,402
19 Sep 12	24.10000 +0.01	24.35	23.27	24.35	21,313
18 Sep 12	24.09000 -0.99	24.68	24.00	24.68	9,791
17 Sep 12	25.07500 +0.38	25.09	24.45	24.45	10,413
14 Sep 12	24.70000 +0.77	25.00	24.60	24.70	13,127
13 Sep 12	23.93500 -0.67	24.45	23.75	24.40	7,866
12 Sep 12	24.60000 +0.00	25.61	24.52	24.80	54,866
11 Sep 12	24.60000 +0.16	24.60	23.47	24.07	48,214
10 Sep 12	24.44000 -0.08	25.10	24.19	24.50	35,475
07 Sep 12	24.52000 +1.52	24.77	23.81	23.83	40,516
06 Sep 12	23.00000 +1.81	23.00	21.44	21.44	27,537
05 Sep 12	21.19000 +0.02	21.26	20.58	20.61	4,714
04 Sep 12	21.16500 +0.26	21.19	21.06	21.06	1,964
03 Sep 12	20.91000 -0.19	21.02	20.85	20.90	2,137
31 Aug 12	21.10000 +0.45	21.15	20.33	20.33	4,897
30 Aug 12	20.65000 -0.18	20.86	20.52	20.86	7,539
29 Aug 12	20.83000 -0.18	20.86	20.62	20.82	5,614
28 Aug 12	21.01500 +0.06	21.10	20.76	20.76	5,738
27 Aug 12	20.96000 +0.46	21.03	20.50	20.50	8,219
24 Aug 12	20.50000 -0.25	20.50	19.84	20.47	12,311
23 Aug 12	20.75500 -0.77	21.83	20.54	21.67	9,184
22 Aug 12	21.52500 -0.08	21.66	21.30	21.31	3,481
21 Aug 12	21.60500 +0.77	21.80	21.05	21.05	12,953
20 Aug 12	20.83000 -0.65	21.92	20.49	21.83	32,405
17 Aug 12	21.47500 +0.57	21.61	21.15	21.16	8,389
16 Aug 12	20.91000 +0.56	20.91	20.16	20.40	13,340
15 Aug 12	20.35000 +0.14	20.37	20.29	20.29	2,887
14 Aug 12	20.21000 -0.23	20.44	20.21	20.44	5,364
13 Aug 12	20.44000 +0.42	20.44	20.01	20.01	6,050
10 Aug 12	20.02500 +0.20	20.15	19.80	19.80	19,257
09 Aug 12	19.82000 +0.26	19.94	19.63	19.92	11,282
08 Aug 12	19.56000 +0.06	19.65	19.27	19.27	15,371
07 Aug 12	19.50000 +0.37	19.50	18.60	19.13	29,769
06 Aug 12	19.13000 +0.63	19.13	18.33	18.55	13,960
03 Aug 12	18.50000 +1.70	18.52	17.08	17.08	3,521
02 Aug 12	16.80000 -1.31	18.78	16.80	18.08	14,054
01 Aug 12	18.10500 +0.00	18.53	17.76	18.53	6,610
31 Jul 12	18.10000 -0.51	18.80	17.84	18.25	26,579
30 Jul 12	18.61000 +0.69	18.78	17.97	18.10	19,845
27 Jul 12	17.92000 +1.05	17.92	16.58	16.94	41,736
26 Jul 12	16.87000 +1.38	17.00	15.60	15.60	16,106
25 Jul 12	15.49000 -0.01	15.98	15.44	15.44	12,028
24 Jul 12	15.50000 -0.27	15.77	15.44	15.74	19,533
23 Jul 12	15.77500 -0.83	16.06	15.35	16.06	87,250
20 Jul 12	16.60000 -0.47	17.25	16.39	17.22	27,969
19 Jul 12	17.06500 -0.37	17.31	16.91	17.27	16,441
18 Jul 12	17.43500 -0.29	17.50	17.18	17.50	4,773
17 Jul 12	17.72500 +0.70	17.73	17.23	17.30	26,963
16 Jul 12	17.02000 -0.08	17.30	17.02	17.10	7,118
13 Jul 12	17.10000 +0.05	17.30	16.81	17.22	9,936
12 Jul 12	17.05000 -0.49	17.69	17.05	17.43	7,243
11 Jul 12	17.54000 -0.01	17.95	17.52	17.52	8,478
10 Jul 12	17.55000 +0.00	18.10	17.45	17.65	8,548
09 Jul 12	17.55000 -0.15	17.70	17.09	17.47	7,815
06 Jul 12	17.70000 -0.78	18.56	17.70	18.28	25,713
05 Jul 12	18.48500 -0.31	19.39	18.48	18.91	15,744
04 Jul 12	18.79000 +0.17	18.80	18.50	18.55	16,912
03 Jul 12	18.62000 -0.27	19.37	18.43	19.07	9,619
02 Jul 12	18.89500 +0.57	19.14	18.35	18.35	36,335
29 Jun 12	18.32500 +1.62	18.42	17.22	17.66	23,216
28 Jun 12	16.71000 -0.30	17.24	16.58	17.24	10,617
27 Jun 12	17.00500 +0.58	17.03	16.73	16.80	10,346
26 Jun 12	16.42000 -0.44	17.06	16.42	16.90	27,660
25 Jun 12	16.86500 -1.09	17.71	16.80	17.71	16,625
22 Jun 12	17.96000 +0.18	18.29	17.44	17.44	36,839
21 Jun 12	17.77500 -0.13	18.30	17.67	17.80	4,770
20 Jun 12	17.90000 +0.48	17.93	17.43	17.54	6,789
19 Jun 12	17.41500 +0.43	17.50	16.53	16.95	11,087
18 Jun 12	16.99000 -0.70	18.41	16.99	18.41	35,374
15 Jun 12	17.69500 +0.80	17.69	17.19	17.19	19,261
14 Jun 12	16.90000 +0.23	16.90	16.35	16.76	19,616
13 Jun 12	16.67000 -0.21	17.05	16.67	16.90	3,600
12 Jun 12	16.88000 -0.07	17.07	16.69	16.71	12,018
11 Jun 12	16.94500 -0.60	18.33	16.94	18.10	15,510
08 Jun 12	17.55000 -0.14	17.60	17.48	17.48	3,910
07 Jun 12	17.69000 +0.02	18.10	17.69	17.77	19,905
06 Jun 12	17.67500 +0.36	17.87	17.13	17.36	20,957
05 Jun 12	17.31000 +0.64	17.31	16.58	16.71	6,068
04 Jun 12	16.66500 +0.76	16.72	16.04	16.04	15,020
01 Jun 12	15.91000 -0.03	16.30	15.81	16.09	12,212
31 May 12	15.94000 -0.07	16.15	15.80	16.02	26,387
30 May 12	16.01500 +0.02	16.63	15.88	15.88	19,990
29 May 12	15.99000 -0.14	16.20	15.85	16.12	14,565
28 May 12	16.12500 -0.12	16.58	16.13	16.56	11,706
25 May 12	16.24500 -0.15	16.70	16.15	16.56	33,191
24 May 12	16.40000 +0.41	16.41	15.81	16.17	26,468
23 May 12	15.99000 -0.51	16.24	15.99	16.16	19,571
22 May 12	16.50000 +0.55	16.50	16.16	16.17	3,937
21 May 12	15.95000 +0.10	15.99	15.46	15.81	66,878
18 May 12	15.84500 +0.32	16.31	15.10	15.29	31,039
17 May 12	15.53000 -0.81	15.94	15.43	15.94	14,169
16 May 12	16.34500 +0.61	16.35	15.40	15.58	10,024
15 May 12	15.73000 -0.82	16.69	15.72	16.69	35,656
14 May 12	16.54500 -0.68	16.77	16.43	16.77	29,343
11 May 12	17.22500 -0.10	17.33	16.80	17.16	52,481
10 May 12	17.32500 +0.57	17.60	16.69	16.93	17,544
09 May 12	16.75500 -0.36	17.31	16.30	17.31	26,761
08 May 12	17.11000 -1.03	17.82	17.11	17.55	19,644
07 May 12	18.14000 +0.77	18.14	16.65	16.68	27,090
04 May 12	17.36500 +0.16	18.02	16.95	17.11	23,276
03 May 12	17.20000 -0.80	18.77	17.10	18.69	50,161
02 May 12	18.00000 -0.05	18.44	17.80	18.38	17,698
30 Apr 12	18.05000 -0.14	18.50	18.01	18.19	14,922
27 Apr 12	18.19000 +0.59	18.40	17.00	17.20	16,694
26 Apr 12	17.60000 -0.67	18.41	17.25	18.25	46,599
25 Apr 12	18.27500 +1.07	18.51	17.58	17.58	34,030
24 Apr 12	17.21000 +0.66	17.24	16.33	16.85	27,726
23 Apr 12	16.55000 -0.70	17.02	16.54	16.94	38,249
20 Apr 12	17.25000 +0.50	17.66	16.70	16.87	58,894
19 Apr 12	16.75000 -1.07	18.00	16.75	17.84	63,010
18 Apr 12	17.82000 -0.68	18.75	17.60	18.48	32,763
17 Apr 12	18.50500 +1.31	18.56	17.28	17.28	14,924
16 Apr 12	17.19500 -0.63	17.75	16.94	17.55	44,858
13 Apr 12	17.82000 -1.18	19.06	17.82	18.90	35,799
12 Apr 12	18.99500 +0.01	19.16	18.40	19.16	20,990
11 Apr 12	18.98500 +0.02	19.63	18.80	19.17	23,003
10 Apr 12	18.97000 -1.37	19.93	18.97	19.77	17,643
05 Apr 12	20.34000 -0.05	20.75	19.78	20.75	24,741
04 Apr 12	20.39000 -0.81	21.05	20.39	20.83	74,018
03 Apr 12	21.19500 -0.72	22.33	21.19	21.80	26,397
02 Apr 12	21.91000 +0.01	21.91	20.96	21.57	14,724
30 Mar 12	21.90000 +0.00	22.26	21.48	22.26	32,454
29 Mar 12	21.90000 -1.01	23.13	21.84	22.67	11,941
28 Mar 12	22.91000 -0.61	23.55	22.91	23.49	18,041
27 Mar 12	23.52000 -0.32	24.19	23.51	24.02	8,386
26 Mar 12	23.84000 -0.14	24.21	23.51	24.21	7,062
23 Mar 12	23.97500 +0.77	23.98	23.22	23.34	11,022
22 Mar 12	23.20000 -0.75	23.85	23.20	23.85	40,084
21 Mar 12	23.95500 -0.51	24.99	23.90	24.99	6,535
20 Mar 12	24.47000 -0.78	24.89	24.47	24.89	1,721
19 Mar 12	25.25500 +0.11	25.25	24.86	25.04	4,701
16 Mar 12	25.14000 +0.48	25.15	24.53	24.65	5,111
15 Mar 12	24.66000 -0.03	25.05	24.34	24.84	15,701
14 Mar 12	24.69500 +0.37	25.33	24.69	25.10	8,407
13 Mar 12	24.32500 +0.33	24.57	24.18	24.20	4,873
12 Mar 12	23.99500 -0.57	24.26	23.93	24.15	14,670
09 Mar 12	24.57000 +0.22	24.86	24.30	24.84	13,337
08 Mar 12	24.35000 +0.82	24.80	24.10	24.13	13,947
07 Mar 12	23.53000 +0.23	23.80	22.73	23.19	9,737
06 Mar 12	23.30000 -1.53	24.63	23.30	24.59	12,350
05 Mar 12	24.83000 -0.75	25.22	24.67	25.11	19,076
02 Mar 12	25.57500 +0.67	25.81	25.38	25.40	10,649
01 Mar 12	24.90500 +0.49	25.19	23.72	23.80	9,653
29 Feb 12	24.42000 -0.05	25.01	24.37	24.83	14,608
28 Feb 12	24.47000 +0.71	24.47	23.58	23.98	8,871
27 Feb 12	23.76000 -0.65	24.26	23.41	24.19	6,347
24 Feb 12	24.41000 +1.32	24.41	23.19	23.41	37,982
23 Feb 12	23.09500 -0.33	23.55	22.74	22.90	35,167
22 Feb 12	23.42500 -0.70	24.39	23.35	24.26	26,236
21 Feb 12	24.13000 -0.03	24.69	23.65	24.46	23,686
20 Feb 12	24.16000 +0.34	24.49	23.75	24.45	28,227
17 Feb 12	23.81500 +1.33	23.95	23.20	23.36	38,503
16 Feb 12	22.48500 +0.13	22.75	21.28	21.90	44,008
15 Feb 12	22.36000 +0.22	22.98	22.17	22.62	111,226
14 Feb 12	22.14000 -0.56	22.70	21.63	22.30	77,165
13 Feb 12	22.70000 -0.62	24.01	22.48	23.91	89,028
10 Feb 12	23.32000 -2.04	24.94	23.26	24.38	84,942
09 Feb 12	25.36000 +1.53	25.36	24.16	24.40	44,115
08 Feb 12	23.82500 +0.08	24.73	23.83	24.45	37,155
07 Feb 12	23.75000 +0.41	24.01	23.17	23.65	21,058
06 Feb 12	23.34500 -0.46	23.76	23.03	23.50	16,938
03 Feb 12	23.80500 +1.49	24.07	22.54	22.54	67,216
02 Feb 12	22.31500 +0.95	22.57	21.48	22.02	51,882
01 Feb 12	21.36000 +1.14	21.52	20.63	20.73	9,350
31 Jan 12	20.22000 +0.47	20.90	19.73	20.23	45,003
30 Jan 12	19.74500 -1.34	20.40	19.58	20.40	46,419
27 Jan 12	21.08500 +0.05	21.14	20.19	20.67	44,709
26 Jan 12	21.03000 +0.26	21.68	20.81	21.30	69,807
25 Jan 12	20.77500 -0.85	21.90	20.57	21.77	30,467
24 Jan 12	21.62500 -0.98	22.40	20.80	22.12	79,647
23 Jan 12	22.60500 +1.20	23.05	21.23	21.23	109,633
20 Jan 12	21.40000 +1.33	21.40	19.52	20.92	126,547
19 Jan 12	20.07000 +2.23	20.23	18.10	18.10	140,280
18 Jan 12	17.84500 +1.01	17.98	16.50	16.70	86,780
17 Jan 12	16.83000 +0.41	17.00	16.69	16.89	65,780
16 Jan 12	16.41500 +0.25	16.42	15.71	15.77	4,123
13 Jan 12	16.17000 +0.02	16.80	15.65	16.75	53,690
12 Jan 12	16.15000 +0.44	17.00	15.97	15.97	59,907
11 Jan 12	15.70500 -0.05	15.95	15.50	15.64	10,726
10 Jan 12	15.75500 +0.77	15.76	15.10	15.27	53,721
09 Jan 12	14.99000 -0.49	15.63	14.95	15.63	31,539
06 Jan 12	15.47500 -0.65	16.35	15.48	16.35	34,785
05 Jan 12	16.12000 -0.86	16.80	16.05	16.80	54,012
04 Jan 12	16.98500 -0.54	17.28	16.99	17.28	14,620
03 Jan 12	17.52500 +0.02	17.53	17.16	17.42	41,005
02 Jan 12	17.50000 +0.98	17.50	16.96	17.01	16,924
30 Dec 11	16.52000 +0.22	16.57	16.44	16.49	3,176
29 Dec 11	16.30000 -0.06	16.34	16.20	16.34	6,128
28 Dec 11	16.36000 -0.59	16.83	16.36	16.83	9,452
27 Dec 11	16.95000 -0.35	17.25	16.87	17.25	10,191
23 Dec 11	17.30500 +0.36	17.40	17.25	17.30	4,822
22 Dec 11	16.94000 +0.21	16.95	16.69	16.92	36,046
21 Dec 11	16.73000 -0.57	17.92	16.66	17.82	68,055
20 Dec 11	17.30000 +1.00	17.30	16.33	16.33	31,595
19 Dec 11	16.30000 -0.03	16.54	16.16	16.32	19,727
16 Dec 11	16.33500 -0.09	16.60	15.90	16.60	41,574
15 Dec 11	16.42500 -0.10	16.92	16.19	16.44	38,269
14 Dec 11	16.52500 -1.27	17.63	16.30	17.35	79,257
13 Dec 11	17.80000 -0.69	18.64	17.42	18.58	33,033
12 Dec 11	18.49000 -1.05	19.45	18.49	19.06	21,569
09 Dec 11	19.54000 +0.99	19.54	18.22	18.22	57,395
08 Dec 11	18.55000 -1.01	20.31	18.55	20.07	31,046
07 Dec 11	19.56000 -0.70	21.04	19.30	20.92	35,209
06 Dec 11	20.26000 +0.18	20.38	19.37	19.38	16,204
05 Dec 11	20.08000 +1.34	20.08	19.38	19.38	20,916
02 Dec 11	18.74000 +1.32	19.15	17.88	17.90	32,841
01 Dec 11	17.42000 -0.57	18.00	17.30	17.93	15,865
30 Nov 11	17.98500 +0.77	18.44	16.81	16.86	27,977
29 Nov 11	17.22000 +0.05	17.45	16.67	16.96	22,623
28 Nov 11	17.17000 +1.54	17.39	16.06	16.06	13,252
25 Nov 11	15.63000 +0.07	15.83	15.15	15.69	23,737
24 Nov 11	15.56500 +0.48	15.86	15.21	15.21	28,006
23 Nov 11	15.08500 -0.52	15.35	15.09	15.19	14,459
22 Nov 11	15.60500 -0.33	16.31	15.49	16.31	10,119
21 Nov 11	15.93000 -0.74	16.52	15.70	16.52	25,482
18 Nov 11	16.67000 -0.35	17.02	16.57	17.01	11,586
17 Nov 11	17.02500 -0.70	17.51	16.99	17.51	28,123
16 Nov 11	17.72500 +0.11	18.13	17.59	17.59	16,908
15 Nov 11	17.61500 -0.74	18.42	17.58	18.42	23,987
14 Nov 11	18.35000 -0.41	19.39	18.28	19.39	37,749
11 Nov 11	18.76000 +0.75	18.76	18.17	18.24	18,936
10 Nov 11	18.01000 +0.10	18.56	17.56	17.66	45,942
09 Nov 11	17.91000 -0.79	19.50	17.70	19.24	115,197
08 Nov 11	18.70000 +1.24	19.20	17.95	17.95	55,449
07 Nov 11	17.46000 -0.40	18.26	17.05	17.62	31,616
04 Nov 11	17.85500 -0.75	19.23	17.56	19.23	53,065
03 Nov 11	18.60500 +0.95	18.75	16.63	16.89	97,026
02 Nov 11	17.65000 -0.09	18.66	17.14	18.41	44,522
01 Nov 11	17.74000 -3.44	19.03	17.13	18.60	118,801
31 Oct 11	21.18000 -2.27	22.69	21.18	22.69	12,764
28 Oct 11	23.45000 +0.45	24.53	22.95	23.52	74,571
27 Oct 11	23.00000 +4.38	23.00	20.14	20.81	196,597
26 Oct 11	18.62500 -0.25	19.75	18.50	19.03	32,283
25 Oct 11	18.88000 -0.87	19.68	18.81	19.66	15,387
24 Oct 11	19.74500 +0.95	20.05	19.09	19.49	12,952
21 Oct 11	18.80000 +0.87	19.05	18.25	18.52	12,798
20 Oct 11	17.93000 -1.65	19.69	17.80	18.91	36,227
19 Oct 11	19.57500 +0.40	19.90	19.41	19.58	37,349
18 Oct 11	19.18000 -0.89	19.30	18.75	19.25	31,349
17 Oct 11	20.06500 -0.85	21.40	19.78	21.00	45,473
14 Oct 11	20.92000 -0.83	21.60	20.58	21.60	9,079
13 Oct 11	21.75000 -1.29	23.90	21.44	23.32	21,582
12 Oct 11	23.04000 +1.42	23.70	21.63	21.77	13,839
11 Oct 11	21.62500 +1.03	21.63	20.76	20.96	18,260
10 Oct 11	20.59000 -0.28	20.59	19.93	20.58	16,670
07 Oct 11	20.87000 +0.36	21.00	20.01	20.74	11,510
06 Oct 11	20.51000 +1.21	20.59	19.61	20.42	13,160
05 Oct 11	19.30000 +1.10	19.50	18.89	19.00	13,363
04 Oct 11	18.20000 -0.94	18.55	17.50	18.55	6,948
03 Oct 11	19.14500 -0.73	19.15	17.99	19.00	4,252
30 Sep 11	19.88000 -1.12	21.14	19.06	21.14	10,866
29 Sep 11	21.00000 +1.25	21.43	20.39	20.86	10,948
28 Sep 11	19.75000 -0.09	20.90	19.23	19.90	29,933
27 Sep 11	19.84500 +2.72	20.22	18.50	18.50	30,775
26 Sep 11	17.13000 +0.92	17.99	16.44	16.50	30,654
23 Sep 11	16.21000 +0.81	16.40	14.97	15.44	12,076
22 Sep 11	15.40000 -1.41	16.25	15.30	16.20	15,870
21 Sep 11	16.80500 -0.08	17.58	16.30	16.84	20,813
20 Sep 11	16.88500 -0.83	17.51	16.47	17.18	19,205
19 Sep 11	17.72000 -0.31	18.05	17.72	17.92	15,450
16 Sep 11	18.02500 -0.39	19.10	18.00	19.10	27,132
15 Sep 11	18.41000 +0.85	19.91	16.75	17.48	37,253
14 Sep 11	17.56000 -0.21	17.89	15.91	17.16	46,048
13 Sep 11	17.77000 +1.97	18.12	14.48	16.35	33,005
12 Sep 11	15.80000 -1.84	16.07	14.90	15.98	93,820
09 Sep 11	17.64000 -2.16	19.49	17.17	19.49	53,747
08 Sep 11	19.80000 +0.35	20.25	19.32	19.42	11,817
07 Sep 11	19.44500 +0.55	19.65	19.11	19.57	13,314
06 Sep 11	18.90000 -1.60	20.65	18.52	20.45	12,285
05 Sep 11	20.50000 -1.47	21.24	20.20	21.24	17,420
02 Sep 11	21.97000 -1.85	23.34	21.90	23.34	11,464
01 Sep 11	23.81500 +0.64	24.12	23.20	24.12	11,218
31 Aug 11	23.17500 +1.04	23.17	21.96	22.03	14,586
30 Aug 11	22.13500 +0.14	23.00	21.76	23.00	3,921
29 Aug 11	22.00000 +0.47	22.39	21.80	22.25	7,312
26 Aug 11	21.53000 -0.47	22.40	21.10	22.17	15,268
25 Aug 11	22.00000 +0.79	23.00	21.84	21.85	15,903
24 Aug 11	21.21000 +0.30	21.30	20.92	21.30	8,090
23 Aug 11	20.91000 -0.11	21.62	20.80	21.50	25,303
22 Aug 11	21.02000 +0.02	21.58	21.00	21.23	11,284
19 Aug 11	21.00000 -1.05	21.83	20.57	21.74	30,023
18 Aug 11	22.04500 -2.69	24.24	21.50	24.11	35,329
17 Aug 11	24.73500 -0.31	25.36	24.50	24.68	10,646
16 Aug 11	25.05000 +0.35	25.05	23.90	24.64	21,711
15 Aug 11	24.70000 +0.70	25.17	24.00	24.83	32,301
12 Aug 11	24.00000 +0.85	24.24	21.95	22.88	50,194
11 Aug 11	23.15000 +0.90	24.17	20.10	23.22	63,760
10 Aug 11	22.25000 -3.56	26.92	20.46	26.80	37,867
09 Aug 11	25.80500 +0.00	26.45	23.88	25.64	27,492
08 Aug 11	25.81000 -1.66	28.82	25.28	27.55	14,567
05 Aug 11	27.47000 -0.23	28.65	26.25	26.30	48,698
04 Aug 11	27.70000 -1.68	30.30	27.55	30.30	18,369
03 Aug 11	29.38500 -3.12	30.92	29.39	30.42	29,029
02 Aug 11	32.51000 -1.20	33.53	32.51	33.31	8,241
01 Aug 11	33.70500 -0.69	35.75	33.71	35.75	2,598
29 Jul 11	34.40000 -1.25	34.77	34.20	34.77	2,650
28 Jul 11	35.65000 +0.80	35.65	34.42	34.54	4,868
27 Jul 11	34.85500 -1.16	35.54	34.85	35.54	63,052
26 Jul 11	36.01500 -0.28	36.01	35.73	36.00	1,485
25 Jul 11	36.30000 -1.83	37.26	36.23	37.26	6,284
22 Jul 11	38.13500 -0.09	39.71	37.88	39.71	8,310
21 Jul 11	38.22000 +2.25	38.60	36.10	36.58	9,455
20 Jul 11	35.97000 +1.68	36.41	35.02	35.06	21,101
19 Jul 11	34.29500 +1.35	34.29	32.93	32.93	1,412
18 Jul 11	32.94000 -2.37	34.34	32.84	34.34	13,073
15 Jul 11	35.30500 -0.19	35.31	34.85	35.05	2,706
14 Jul 11	35.50000 -0.41	36.00	35.00	35.67	9,320
13 Jul 11	35.91000 -0.99	36.64	35.50	36.30	12,298
12 Jul 11	36.90000 +0.74	36.94	34.67	35.10	11,409
11 Jul 11	36.16000 -2.63	37.81	35.99	37.81	12,179
08 Jul 11	38.79000 -1.93	40.72	38.79	40.72	3,907
07 Jul 11	40.72500 +0.57	41.02	40.47	40.51	1,383
06 Jul 11	40.15500 -1.02	40.40	39.72	40.35	10,182
05 Jul 11	41.17500 -0.60	41.52	41.11	41.52	834
04 Jul 11	41.77000 -0.72	42.35	41.35	42.35	4,083
01 Jul 11	42.49500 +1.52	42.49	41.08	41.08	4,194
30 Jun 11	40.97500 +1.22	40.97	40.00	40.07	6,845
29 Jun 11	39.75000 +0.85	40.21	39.25	39.25	15,524
28 Jun 11	38.90000 +1.14	38.96	37.99	37.99	2,806
27 Jun 11	37.76000 +0.11	37.97	37.29	37.55	15,610
24 Jun 11	37.65000 -0.63	38.90	37.65	38.83	12,167
23 Jun 11	38.27500 -1.75	39.58	38.28	39.58	9,665
22 Jun 11	40.02500 -0.09	40.20	39.93	40.10	4,416
21 Jun 11	40.12000 +1.39	40.12	39.23	39.50	15,196
20 Jun 11	38.73000 -0.35	38.73	37.55	38.22	5,432
17 Jun 11	39.08000 +1.22	39.15	37.57	37.89	20,090
16 Jun 11	37.86500 -0.95	38.06	37.43	38.00	4,335
15 Jun 11	38.82000 -1.15	39.26	38.69	39.26	3,610
14 Jun 11	39.97000 +0.65	40.00	39.46	39.50	9,491
13 Jun 11	39.32000 +0.30	39.32	39.05	39.05	1,414
10 Jun 11	39.02000 -0.67	40.03	39.02	39.50	6,855
09 Jun 11	39.69000 -0.31	40.21	39.50	40.07	6,731
08 Jun 11	40.00000 -0.55	40.13	39.95	40.13	520
07 Jun 11	40.55000 +0.45	40.59	40.37	40.37	5,222
06 Jun 11	40.10000 -0.83	40.62	40.04	40.62	1,482
03 Jun 11	40.93000 +0.82	40.93	40.00	40.15	9,037
02 Jun 11	40.11000 -0.39	40.42	40.08	40.42	547
01 Jun 11	40.50000 -0.80	41.30	40.50	41.30	3,827
31 May 11	41.30000 -0.96	41.47	41.12	41.12	5,739
30 May 11	42.26000 -0.31	42.26	41.80	41.99	12,884
27 May 11	42.57000 +0.88	43.07	42.31	42.85	14,552
26 May 11	41.69000 +0.14	42.35	41.69	42.35	4,800
25 May 11	41.55000 +0.25	41.97	41.33	41.33	2,400
24 May 11	41.30000 -0.23	41.43	41.27	41.36	5,280
23 May 11	41.52500 -0.47	41.53	41.03	41.13	1,935
20 May 11	41.99000 -0.26	42.95	41.92	42.18	11,525
19 May 11	42.25000 +0.22	42.58	41.50	41.80	5,649
18 May 11	42.03000 +0.03	42.31	41.96	42.31	3,476
17 May 11	42.00000 +0.47	42.49	41.98	42.06	4,271
16 May 11	41.53000 -0.47	41.75	41.15	41.18	3,025
13 May 11	41.99500 -0.01	42.81	41.99	42.54	3,624
12 May 11	42.00000 -1.00	42.50	41.75	42.50	5,253
11 May 11	43.00000 -0.25	43.30	42.90	43.06	5,425
10 May 11	43.25000 +1.43	43.35	41.70	42.00	4,706
09 May 11	41.82000 -1.32	42.81	41.80	42.81	5,936
06 May 11	43.14000 -0.17	43.62	42.92	43.06	3,569
05 May 11	43.31000 -2.19	44.28	42.96	44.28	6,001
04 May 11	45.50000 -0.12	46.47	45.50	46.33	6,623
03 May 11	45.62000 -0.04	45.62	44.90	45.30	1,976
02 May 11	45.66000 +0.16	45.68	45.12	45.51	7,632
29 Apr 11	45.50000 +0.50	45.50	44.68	44.90	1,100
28 Apr 11	45.00000 +0.98	45.00	44.12	44.22	5,541
27 Apr 11	44.02000 +0.57	44.22	43.00	43.20	3,765
26 Apr 11	43.45000 -0.05	43.90	43.22	43.44	1,851
21 Apr 11	43.50000 -1.14	44.89	43.50	43.76	749
20 Apr 11	44.64000 +0.86	44.64	43.78	44.51	2,214
19 Apr 11	43.78000 +0.53	44.29	43.01	43.79	6,183
18 Apr 11	43.25000 -1.78	44.56	43.04	44.56	4,095
15 Apr 11	45.03500 -0.72	45.70	44.83	45.70	3,524
14 Apr 11	45.75000 -0.99	46.36	45.31	46.07	3,613
13 Apr 11	46.74000 +0.44	47.18	46.39	46.80	302
12 Apr 11	46.30000 -1.04	46.89	46.30	46.70	4,470
11 Apr 11	47.34000 -0.35	48.10	47.00	48.10	3,102
08 Apr 11	47.69000 +0.69	48.03	47.48	47.48	2,713
07 Apr 11	47.00000 +0.58	47.85	46.85	46.85	5,519
06 Apr 11	46.42000 +1.16	46.69	44.00	44.61	6,138
05 Apr 11	45.26000 -0.75	45.75	44.45	45.75	4,153
04 Apr 11	46.01000 -1.04	47.05	46.01	47.05	225
01 Apr 11	47.05000 +0.96	47.05	45.86	46.38	1,359
31 Mar 11	46.09000 -1.27	47.50	45.84	47.50	4,555
30 Mar 11	47.36000 -1.07	47.98	47.26	47.91	6,140
29 Mar 11	48.43000 +0.10	48.94	48.04	48.94	804
28 Mar 11	48.32500 -0.03	48.79	48.33	48.75	1,820
25 Mar 11	48.36000 +0.13	49.00	48.18	48.74	11,293
24 Mar 11	48.23000 +0.73	48.52	47.28	47.34	2,473
23 Mar 11	47.50000 -1.05	48.23	47.50	48.10	1,665
22 Mar 11	48.55000 +0.55	49.37	48.43	48.55	1,280
21 Mar 11	48.00000 +1.69	48.45	47.34	47.34	3,683
18 Mar 11	46.31500 +1.07	46.88	45.09	46.07	3,790
17 Mar 11	45.24500 +0.90	45.70	44.61	45.08	1,419
16 Mar 11	44.35000 -1.68	48.10	44.00	46.50	6,880
15 Mar 11	46.02500 -1.47	47.00	42.77	46.17	10,320
14 Mar 11	47.50000 +0.49	48.98	47.33	47.69	11,046
11 Mar 11	47.01000 +1.38	47.01	45.16	45.23	963
10 Mar 11	45.63000 -0.80	46.08	45.50	45.80	7,831
09 Mar 11	46.43000 -0.55	47.38	46.35	47.29	6,962
08 Mar 11	46.98000 +0.39	47.20	46.17	47.14	7,540
07 Mar 11	46.59000 -1.03	47.70	46.37	47.70	6,335
04 Mar 11	47.62500 -1.22	49.31	46.80	49.04	11,401
03 Mar 11	48.84000 +0.06	49.81	48.64	48.84	2,324
02 Mar 11	48.78000 -0.57	48.85	47.98	48.66	8,438
01 Mar 11	49.35000 -1.95	51.43	49.00	51.31	6,391
28 Feb 11	51.30000 +1.55	51.50	49.27	49.27	1,767
25 Feb 11	49.75000 +1.00	49.94	48.77	49.55	6,866
24 Feb 11	48.75000 -0.52	49.56	48.33	48.60	9,208
23 Feb 11	49.27000 -0.32	49.75	49.24	49.32	2,998
22 Feb 11	49.59000 -0.71	50.13	48.69	49.51	6,406
21 Feb 11	50.30000 -1.55	52.20	50.19	51.59	8,363
18 Feb 11	51.85000 -0.37	52.49	51.50	52.46	6,311
17 Feb 11	52.22000 +0.39	52.73	51.41	51.41	5,606
16 Feb 11	51.83000 +2.76	51.87	48.25	48.28	12,705
15 Feb 11	49.07500 +1.21	49.47	47.81	47.81	5,108
14 Feb 11	47.86500 -0.82	49.17	47.70	49.17	1,781
11 Feb 11	48.69000 +1.07	48.80	47.26	47.26	2,334
10 Feb 11	47.62000 -1.26	47.81	47.00	47.81	4,375
09 Feb 11	48.87500 +0.63	49.10	48.48	48.48	1,711
08 Feb 11	48.25000 +0.72	48.25	47.19	47.19	1,510
07 Feb 11	47.52500 +1.06	48.15	47.00	47.00	3,341
04 Feb 11	46.46500 +0.06	47.31	46.47	47.15	1,663
03 Feb 11	46.40000 -1.70	48.19	46.19	48.19	4,738
02 Feb 11	48.10500 +0.23	48.83	47.78	47.85	1,909
01 Feb 11	47.87500 +0.67	48.10	47.33	47.55	3,445
31 Jan 11	47.20000 -1.16	47.58	46.74	47.58	1,313
28 Jan 11	48.36000 +0.47	49.53	47.31	47.78	7,445
27 Jan 11	47.89000 +1.84	47.89	45.02	45.53	4,681
26 Jan 11	46.05000 -0.97	47.55	46.05	47.55	4,733
25 Jan 11	47.02000 -0.97	48.65	46.94	48.65	3,582
24 Jan 11	47.99000 +0.19	48.76	47.35	48.50	15,058
21 Jan 11	47.80500 +0.85	48.89	47.22	47.22	11,005
20 Jan 11	46.95000 +0.72	47.42	45.53	45.95	6,830
19 Jan 11	46.23000 +0.43	47.02	45.49	45.80	4,331
18 Jan 11	45.80000 +1.28	45.98	45.65	45.67	3,442
17 Jan 11	44.52000 -0.83	45.00	44.14	44.97	5,198
14 Jan 11	45.35000 -0.06	45.37	44.50	44.53	2,443
13 Jan 11	45.41000 +2.34	45.45	43.76	43.81	17,244
12 Jan 11	43.07000 +2.57	43.10	40.66	40.66	6,165
11 Jan 11	40.50000 +1.12	40.54	39.65	39.65	6,858
10 Jan 11	39.38000 -1.79	40.49	39.38	40.49	9,506
07 Jan 11	41.17500 -1.03	42.08	40.98	42.00	6,068
06 Jan 11	42.21000 -0.38	43.01	42.13	42.29	622
05 Jan 11	42.59000 -0.24	42.83	41.79	42.83	7,846
04 Jan 11	42.83000 +1.12	43.20	41.85	41.85	2,587
03 Jan 11	41.71000 +0.88	41.76	40.72	40.76	4,298
30 Dec 10	40.83000 -0.99	41.65	40.83	41.60	3,594
29 Dec 10	41.82000 +0.29	42.03	41.76	41.85	1,020
28 Dec 10	41.53000 +0.18	41.85	41.53	41.58	2,691
27 Dec 10	41.35000 -0.79	42.10	40.50	42.10	5,620
23 Dec 10	42.14000 -0.46	42.31	42.14	42.20	1,470
22 Dec 10	42.60000 +0.00	43.18	42.49	43.00	1,566
21 Dec 10	42.59500 +1.19	42.75	41.44	41.71	10,716
20 Dec 10	41.40000 +0.51	42.06	40.86	40.86	7,001
17 Dec 10	40.89500 -0.19	42.12	40.90	41.81	4,431
16 Dec 10	41.08000 -0.17	41.72	40.95	40.95	1,984
15 Dec 10	41.25500 -0.94	41.28	41.06	41.24	2,526
14 Dec 10	42.20000 +0.09	42.40	41.80	42.31	10,214
13 Dec 10	42.11000 +0.77	42.20	41.40	41.55	3,449
10 Dec 10	41.34000 -0.45	41.74	40.80	41.74	1,551
09 Dec 10	41.79000 +1.45	42.00	40.72	40.72	11,150
08 Dec 10	40.34000 +1.38	40.34	38.46	38.46	5,620
07 Dec 10	38.96500 +0.67	40.08	38.40	38.40	2,154
06 Dec 10	38.29500 -1.19	39.49	38.26	39.49	5,046
03 Dec 10	39.48500 +0.23	39.49	38.90	38.90	3,710
02 Dec 10	39.25500 +1.96	39.26	37.53	37.60	3,862
01 Dec 10	37.30000 +1.70	37.55	36.38	36.38	5,186
30 Nov 10	35.60000 -1.34	37.10	35.06	37.10	10,439
29 Nov 10	36.94000 -1.18	39.43	36.68	39.43	7,402
26 Nov 10	38.11500 -0.60	38.12	37.10	38.11	3,056
25 Nov 10	38.72000 -0.04	39.05	38.13	38.80	3,842
24 Nov 10	38.76000 -0.22	38.96	37.01	38.96	12,678
23 Nov 10	38.98000 -1.78	40.27	38.98	40.27	9,424
22 Nov 10	40.76500 -1.17	42.52	40.50	42.52	3,589
19 Nov 10	41.93000 -1.07	42.08	41.81	42.08	1,180
18 Nov 10	43.00000 +1.87	43.00	42.11	42.11	9,031
17 Nov 10	41.13000 +0.50	41.63	40.72	40.72	5,254
16 Nov 10	40.63000 -2.03	41.94	40.63	41.83	5,217
15 Nov 10	42.66000 +0.53	42.69	41.88	41.88	1,930
12 Nov 10	42.13000 +0.53	42.13	40.64	41.00	3,605
11 Nov 10	41.60000 -1.19	42.50	41.12	42.50	5,691
10 Nov 10	42.79500 -1.50	43.87	42.33	43.87	5,304
09 Nov 10	44.29500 +0.17	44.46	43.81	44.00	2,901
08 Nov 10	44.12500 -0.04	44.13	43.74	43.90	3,550
05 Nov 10	44.16500 -0.84	45.85	44.17	45.85	8,036
04 Nov 10	45.01000 +1.88	45.01	44.55	44.80	6,684
03 Nov 10	43.13500 +1.06	44.00	43.11	43.25	7,643
02 Nov 10	42.07500 -0.43	42.55	41.75	42.40	501
01 Nov 10	42.51000 -0.74	43.40	41.77	42.35	2,531
29 Oct 10	43.25000 -0.43	43.37	42.50	43.37	10,576
28 Oct 10	43.68000 +0.68	43.75	43.37	43.75	3,435
27 Oct 10	43.00000 -0.17	43.24	43.00	43.24	353
26 Oct 10	43.17500 -0.17	43.69	42.87	43.13	2,923
25 Oct 10	43.35000 +0.13	45.00	43.35	45.00	1,295
22 Oct 10	43.22500 -0.36	43.22	43.22	43.22	100
21 Oct 10	43.58000 -0.24	43.74	43.58	43.74	200
20 Oct 10	43.82000 +0.57	44.11	42.94	42.96	2,167
19 Oct 10	43.25000 +0.53	43.71	42.20	42.20	6,118
18 Oct 10	42.71500 +1.01	42.72	41.37	41.37	3,280
15 Oct 10	41.71000 -0.41	41.71	41.71	41.71	2,710
14 Oct 10	42.11500 -0.62	42.12	42.12	42.12	185
13 Oct 10	42.73500 +0.58	42.99	42.03	42.50	1,492
12 Oct 10	42.16000 -0.69	42.16	42.16	42.16	39
11 Oct 10	42.85000 -0.42	42.85	42.85	42.85	330
08 Oct 10	43.26500 -0.47	43.58	43.15	43.57	1,696
07 Oct 10	43.73500 +2.74	44.16	42.74	42.93	3,135
06 Oct 10	41.00000 -1.47	41.00	41.00	41.00	12
05 Oct 10	42.46500 +1.42	42.47	40.20	40.74	2,966
04 Oct 10	41.04500 -0.35	41.04	41.04	41.04	320
01 Oct 10	41.39000 -0.90	42.94	41.35	42.67	1,583
30 Sep 10	42.29000 -0.98	43.57	41.63	42.40	5,422
29 Sep 10	43.27000 -1.61	44.96	42.72	44.96	2,212
28 Sep 10	44.88000 +4.88	44.88	44.88	44.88	231
27 Sep 10	40.00000 -3.61	40.00	40.00	40.00	15
24 Sep 10	43.61000 +0.49	43.61	43.61	43.61	359
23 Sep 10	43.12500 -1.53	43.13	43.13	43.13	200
22 Sep 10	44.65000 -0.72	45.10	44.22	45.10	4,195
21 Sep 10	45.37000 +1.28	45.78	44.60	44.60	895
20 Sep 10	44.08500 -0.83	44.08	44.08	44.08	270
17 Sep 10	44.92000 -1.18	44.92	44.92	44.92	50
16 Sep 10	46.10000 +0.00	46.10	46.10	46.10	200
15 Sep 10	46.10000 -0.06	46.10	46.10	46.10	500
14 Sep 10	46.15500 +0.07	46.15	46.15	46.15	232
13 Sep 10	46.08000 +2.91	46.08	46.08	46.08	760
10 Sep 10	43.17000 -0.92	43.17	43.17	43.17	120
09 Sep 10	44.09000 +1.99	44.10	41.79	41.79	1,605
08 Sep 10	42.10000 -0.79	42.10	42.10	42.10	350
07 Sep 10	42.89000 -1.65	42.89	42.89	42.89	900
06 Sep 10	44.54000 +0.85	44.54	44.54	44.54	29
03 Sep 10	43.69500 +0.74	43.69	43.69	43.69	304
02 Sep 10	42.95000 +0.44	42.95	42.95	42.95	200
01 Sep 10	42.51000 +3.05	42.85	40.30	40.30	676
31 Aug 10	39.45500 -0.67	39.46	39.46	39.46	70
30 Aug 10	40.13000 +0.28	40.81	40.13	40.79	1,692
27 Aug 10	39.85000 +0.10	39.85	39.85	39.85	75
26 Aug 10	39.75000 -0.18	39.75	39.75	39.75	70
25 Aug 10	39.93000 -0.73	39.93	39.93	39.93	50
24 Aug 10	40.66000 -1.37	40.92	39.94	40.92	1,780
23 Aug 10	42.03000 +0.44	42.03	42.03	42.03	100
20 Aug 10	41.58500 -0.21	41.58	41.58	41.58	260
19 Aug 10	41.79500 -2.64	43.43	41.79	43.43	2,856
18 Aug 10	44.43000 +0.78	44.43	44.43	44.43	70
17 Aug 10	43.64500 +0.30	43.65	43.65	43.65	102
16 Aug 10	43.35000 +0.52	43.35	43.35	43.35	20
13 Aug 10	42.83000 +0.66	42.83	42.83	42.83	57
12 Aug 10	42.17500 -1.53	42.17	42.17	42.17	503
11 Aug 10	43.71000 -1.65	43.71	43.71	43.71	1,090
10 Aug 10	45.36000 -1.41	45.36	45.36	45.36	190
09 Aug 10	46.77000 +0.20	46.77	46.77	46.77	15
06 Aug 10	46.57000 +0.10	46.57	46.57	46.57	849
05 Aug 10	46.47500 +0.67	46.47	46.47	46.47	2,359
04 Aug 10	45.80000 +0.50	45.80	45.80	45.80	318
03 Aug 10	45.30000 -0.70	45.30	45.30	45.30	1,315
02 Aug 10	46.00000 +1.76	46.00	46.00	46.00	125
30 Jul 10	44.24500 -0.76	44.82	43.90	44.26	5,443
29 Jul 10	45.00000 -0.60	45.00	45.00	45.00	150
28 Jul 10	45.60000 +1.88	45.60	45.60	45.60	572
27 Jul 10	43.71500 +4.62	43.72	43.72	43.72	1,143
26 Jul 10	39.10000 -0.40	39.10	39.10	39.10	13
23 Jul 10	39.50000 +2.40	39.50	39.50	39.50	50
22 Jul 10	37.10000 +0.58	37.10	37.10	37.10	100
21 Jul 10	36.52000 +1.40	36.52	36.52	36.52	500
20 Jul 10	35.12000 -1.45	35.12	35.12	35.12	30
19 Jul 10	36.57000 +0.11	36.57	36.57	36.57	420
16 Jul 10	36.46000 -1.14	38.17	36.20	38.17	7,093
15 Jul 10	37.60000 -1.33	38.70	37.28	38.06	2,275
14 Jul 10	38.92500 -0.38	39.71	37.81	39.71	1,010
13 Jul 10	39.30000 +1.06	39.30	38.10	38.19	10,581
12 Jul 10	38.24000 -0.26	38.88	37.75	38.47	5,876
09 Jul 10	38.50000 -0.31	39.50	38.02	39.24	9,557
08 Jul 10	38.81000 +1.19	38.85	37.90	37.90	17,776
07 Jul 10	37.62000 +2.52	37.62	34.80	35.81	12,091
06 Jul 10	35.10000 +2.06	35.30	33.44	33.44	9,594
05 Jul 10	33.04000 -0.31	33.69	32.56	33.37	9,139
02 Jul 10	33.35000 +0.35	33.58	32.51	33.00	1,621
01 Jul 10	33.00000 -0.67	34.37	32.65	34.00	2,646
30 Jun 10	33.67000 -0.24	35.44	33.51	34.60	4,200
29 Jun 10	33.90500 -1.36	35.53	30.00	35.53	3,655
28 Jun 10	35.26500 -0.53	36.44	35.26	36.44	2,026
25 Jun 10	35.80000 +0.35	36.13	35.26	35.26	9,202
24 Jun 10	35.45000 -1.81	36.79	35.40	36.79	6,411
23 Jun 10	37.25500 +0.00	37.26	37.26	37.26	33
22 Jun 10	37.26000 -1.64	38.59	36.88	38.59	4,730
21 Jun 10	38.90000 +0.32	39.39	38.42	39.39	8,604
18 Jun 10	38.58000 +1.60	38.58	37.60	37.60	6,033
17 Jun 10	36.98000 +0.83	37.81	36.47	36.47	4,396
16 Jun 10	36.15500 -0.42	37.55	35.77	37.52	15,713
15 Jun 10	36.57500 +1.63	36.72	34.70	35.50	15,409
14 Jun 10	34.94500 +1.38	35.26	34.40	34.90	6,196
11 Jun 10	33.56000 +0.74	34.19	33.20	33.25	7,630
10 Jun 10	32.82000 +1.17	33.00	31.20	31.59	9,317
09 Jun 10	31.64500 +1.52	31.65	30.50	31.29	10,330
08 Jun 10	30.13000 -0.65	31.49	29.75	31.49	3,789
07 Jun 10	30.78000 -0.72	32.08	30.78	31.00	12,816
04 Jun 10	31.50000 -2.65	34.20	31.25	34.20	40,769
03 Jun 10	34.15000 -0.85	35.19	34.15	34.98	3,249
02 Jun 10	35.00000 +0.83	35.00	33.48	34.08	2,386
01 Jun 10	34.17000 -1.24	34.17	33.20	33.92	2,455
31 May 10	35.40630 -0.76	35.90	34.88	35.68	4,368
28 May 10	36.16170 +0.15	36.77	36.16	36.40	7,724
27 May 10	36.01570 +1.85	36.02	34.05	34.15	4,610
26 May 10	34.16730 +0.61	34.43	33.82	34.43	2,132
25 May 10	33.55790 -2.10	33.86	32.74	33.68	17,265
24 May 10	35.65810 +0.07	36.52	35.40	36.52	1,065
21 May 10	35.59260 +0.85	35.59	34.17	34.98	4,829
20 May 10	34.74650 -1.00	36.80	33.55	36.43	6,090
19 May 10	35.74870 -1.47	37.24	35.72	37.24	10,017
18 May 10	37.21440 +1.30	37.83	36.72	36.72	9,786
17 May 10	35.90990 +0.45	36.84	34.77	35.17	9,199
14 May 10	35.45660 -3.29	38.55	34.96	38.22	21,828
13 May 10	38.75050 -0.79	40.02	38.63	40.02	2,753
12 May 10	39.53620 -0.60	41.10	39.54	39.69	7,656
11 May 10	40.14050 -0.53	40.38	39.03	40.38	6,722
10 May 10	40.66940 +7.61	40.87	37.52	37.52	16,006
07 May 10	33.05930 -3.10	36.05	32.69	35.46	28,354
06 May 10	36.16170 -2.60	38.93	35.05	38.81	15,042
05 May 10	38.76050 -0.15	40.60	38.28	40.60	5,196
04 May 10	38.91160 -3.02	41.46	38.91	41.46	4,585
03 May 10	41.92850 +0.77	41.93	40.67	40.74	4,954
30 Apr 10	41.16290 -0.13	41.44	41.16	41.44	390
29 Apr 10	41.29390 -0.49	41.49	40.84	40.94	5,594
28 Apr 10	41.78750 -0.42	41.79	39.28	40.29	12,311
27 Apr 10	42.20550 -1.66	43.57	42.21	43.22	2,443
26 Apr 10	43.86750 +0.59	44.04	43.21	43.57	3,495
23 Apr 10	43.27320 +0.00	44.13	43.14	43.18	7,145
22 Apr 10	43.27320 -1.43	44.90	43.27	44.42	2,238
21 Apr 10	44.70360 -0.83	45.09	44.34	45.09	3,617
20 Apr 10	45.52950 +0.35	45.81	45.53	45.53	570
19 Apr 10	45.17700 -0.44	45.18	44.41	44.42	5,477
16 Apr 10	45.61520 -1.41	47.47	45.56	46.69	5,374
15 Apr 10	47.02540 +0.61	47.11	46.38	46.38	2,805
14 Apr 10	46.41600 -0.46	46.63	46.03	46.56	4,861
13 Apr 10	46.87430 +0.29	46.88	46.54	46.54	747
12 Apr 10	46.58720 +0.59	47.03	46.59	47.03	3,779
09 Apr 10	45.99790 +0.93	46.00	45.47	45.70	1,509
08 Apr 10	45.07120 -1.47	46.36	45.00	46.08	2,603
07 Apr 10	46.53680 -0.65	47.07	46.26	47.07	3,464
06 Apr 10	47.19160 -0.37	47.76	47.19	47.64	2,130
01 Apr 10	47.56430 +1.20	47.66	47.20	47.20	5,071
31 Mar 10	46.36560 -0.73	47.16	46.28	46.84	1,787
30 Mar 10	47.09080 -0.65	47.62	47.09	47.62	340
29 Mar 10	47.74560 +0.36	48.14	47.69	47.81	2,985
26 Mar 10	47.38300 -0.21	47.38	47.26	47.26	3,244
25 Mar 10	47.59450 +1.02	47.59	46.50	46.50	2,802
24 Mar 10	46.57710 -0.20	47.05	46.25	47.05	2,207
23 Mar 10	46.77860 +0.95	47.21	46.15	46.15	3,827
22 Mar 10	45.83170 +0.55	45.83	44.90	45.42	5,010
19 Mar 10	45.27770 +0.20	45.99	45.20	45.20	3,257
18 Mar 10	45.08130 -0.20	45.38	45.05	45.05	2,820
17 Mar 10	45.27770 +0.92	45.33	44.89	44.89	1,650
16 Mar 10	44.36110 +0.61	44.36	43.75	43.75	1,012
15 Mar 10	43.74660 -0.78	44.65	43.51	44.65	1,830
12 Mar 10	44.52230 +0.55	45.20	44.36	44.44	4,313
11 Mar 10	43.96820 -0.96	44.84	43.97	44.84	2,156
10 Mar 10	44.92520 +1.35	45.28	44.03	44.03	2,549
09 Mar 10	43.57540 -1.25	44.61	43.16	44.61	5,306
08 Mar 10	44.82440 -0.37	45.83	44.82	45.81	2,644
05 Mar 10	45.19710 +1.25	45.20	43.26	43.26	4,110
04 Mar 10	43.94810 +1.15	43.95	42.73	42.73	1,546
03 Mar 10	42.79980 +0.49	42.80	42.31	42.31	489
02 Mar 10	42.30620 +0.79	42.31	41.45	41.69	4,216
01 Mar 10	41.52050 +1.73	41.57	41.08	41.14	7,912
26 Feb 10	39.78800 -0.50	40.54	39.79	40.54	3,190
25 Feb 10	40.29160 -0.04	41.35	40.21	40.29	2,769
24 Feb 10	40.32690 +0.53	40.33	39.89	39.89	512
23 Feb 10	39.79300 -1.01	41.24	39.79	41.24	3,185
22 Feb 10	40.80030 +0.76	40.90	40.19	40.49	2,040
19 Feb 10	40.03980 +0.63	40.21	38.76	38.76	8,591
18 Feb 10	39.41030 -3.40	40.16	39.28	40.16	8,297
17 Feb 10	42.80990 +2.22	42.81	41.69	42.19	1,869
16 Feb 10	40.59380 +0.80	40.59	40.54	40.54	534
15 Feb 10	39.79300 +0.62	39.79	39.79	39.79	75
12 Feb 10	39.17350 -1.12	39.89	39.17	39.89	1,593
11 Feb 10	40.29160 -1.01	40.85	40.29	40.85	265
10 Feb 10	41.29890 +1.32	41.50	40.79	40.79	3,562
09 Feb 10	39.97940 +1.60	40.20	39.98	40.20	230
08 Feb 10	38.37780 -0.55	39.18	38.28	39.18	2,479
05 Feb 10	38.93180 -1.64	40.33	38.93	39.57	2,528
04 Feb 10	40.57370 -2.24	42.62	39.61	42.62	7,510
03 Feb 10	42.80990 -0.63	44.57	42.61	44.57	4,822
02 Feb 10	43.43940 +0.46	43.91	42.87	42.91	2,478
01 Feb 10	42.98110 +0.22	42.98	42.10	42.10	2,574
29 Jan 10	42.75950 +0.25	42.97	42.31	42.55	2,393
28 Jan 10	42.50770 -0.76	43.82	42.51	43.82	1,353
27 Jan 10	43.26310 -0.70	43.26	43.05	43.05	330
26 Jan 10	43.95820 +0.34	43.96	43.96	43.96	69
25 Jan 10	43.61570 +1.01	44.06	42.76	42.88	4,436
22 Jan 10	42.60840 -2.92	44.28	42.21	44.20	8,230
21 Jan 10	45.52950 -1.51	47.34	45.22	47.34	4,809
20 Jan 10	47.04050 -0.65	48.27	47.04	48.14	3,502
19 Jan 10	47.69520 -1.24	48.44	47.24	48.35	1,279
18 Jan 10	48.93420 -0.85	49.36	48.93	49.36	1,360
15 Jan 10	49.78030 -0.36	50.84	49.71	50.84	879
14 Jan 10	50.13790 +0.00	50.92	50.14	50.92	35
13 Jan 10	50.14290 -1.61	50.33	49.18	49.56	2,973
12 Jan 10	51.75460 -0.85	52.32	51.75	52.32	863
11 Jan 10	52.60070 +0.08	53.41	52.39	53.03	4,235
08 Jan 10	52.52010 +0.92	52.52	52.14	52.14	507
07 Jan 10	51.60350 +1.11	51.60	50.64	50.64	1,705
06 Jan 10	50.49550 -0.43	50.50	50.48	50.48	2,399
05 Jan 10	50.92860 +0.91	51.02	50.34	50.34	2,030
04 Jan 10	50.02210 +0.72	50.02	50.02	50.02	130
30 Dec 09	49.30690 -0.75	49.68	49.16	49.68	1,538
29 Dec 09	50.05230 +0.59	50.05	49.60	49.60	2,650
28 Dec 09	49.45800 +0.00	49.53	49.03	49.03	1,498

Société Générale SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	62.05000 -0.25	62.61	60.65	62.32	15,696
19 Oct 26	62.30000 -2.20	63.21	61.85	63.21	6,058
16 Oct 26	64.50000 -0.11	65.30	64.50	65.14	1,583
15 Oct 26	64.61000 +0.19	64.94	63.95	64.16	9,163
14 Oct 26	64.42000 -0.40	65.25	64.06	64.83	3,997
13 Oct 26	64.82000 +0.69	65.35	64.81	65.11	5,094
12 Oct 26	64.13000 +1.08	64.41	63.90	63.90	3,697
09 Oct 26	63.05000 +0.68	63.68	62.89	63.68	7,962
08 Oct 26	62.37000 -1.58	63.06	62.04	62.26	8,055
07 Oct 26	63.95000 -3.25	66.17	63.19	66.11	9,724
06 Oct 26	67.20000 +1.78	68.33	66.39	66.39	11,600
05 Oct 26	65.42000 -0.53	65.66	64.92	65.43	10,799
02 Oct 26	65.95000 -0.12	66.86	64.91	65.74	21,472
01 Oct 26	66.07000 -3.51	68.72	65.95	68.57	13,816
30 Sep 26	69.58000 -1.05	71.48	69.53	71.19	9,956
29 Sep 26	70.63000 -0.85	72.04	70.46	71.93	6,541
28 Sep 26	71.48000 -0.82	72.17	70.99	72.08	3,117
25 Sep 26	72.30000 +2.40	73.22	71.63	71.63	2,703
24 Sep 26	69.90000 -2.36	71.97	69.70	71.47	7,790
23 Sep 26	72.26000 +0.04	73.65	72.24	73.31	4,887
22 Sep 26	72.22000 -1.61	74.42	72.22	73.68	4,654
21 Sep 26	73.83000 +1.23	75.65	73.56	75.65	6,579
18 Sep 26	72.60000 -1.59	75.00	72.29	73.87	8,271
17 Sep 26	74.19000 +0.50	74.52	73.31	74.04	2,587
16 Sep 26	73.69000 +0.95	74.01	73.29	73.67	3,135
15 Sep 26	72.74000 -0.73	73.11	71.83	72.48	3,331
14 Sep 26	73.47000 -1.23	74.56	72.77	74.51	4,433
11 Sep 26	74.70000 +0.81	74.81	74.24	74.52	2,010
10 Sep 26	73.89000 +0.37	74.80	73.89	74.49	2,415
09 Sep 26	73.52000 -0.84	74.36	73.21	74.19	4,060
08 Sep 26	74.36000 -0.73	74.36	72.85	73.84	6,740
07 Sep 26	75.09000 +0.90	75.12	74.55	74.57	3,785
04 Sep 26	74.19000 -0.17	74.19	73.23	73.62	4,708
03 Sep 26	74.36000 +1.87	74.36	72.93	72.93	3,605
02 Sep 26	72.49000 -0.78	73.00	71.70	72.43	7,742
01 Sep 26	73.27000 +0.63	73.27	71.91	72.75	3,584
31 Aug 26	72.64000 +0.31	73.58	72.64	73.41	4,589
28 Aug 26	72.33000 +1.31	72.71	71.68	71.68	5,931
27 Aug 26	71.02000 -3.74	74.74	70.44	74.74	14,588
26 Aug 26	74.76000 -0.26	75.57	74.31	75.57	4,662
25 Aug 26	75.02000 -0.60	76.41	74.87	75.88	4,335
24 Aug 26	75.62000 -0.54	76.25	75.48	76.04	4,966
21 Aug 26	76.16000 -0.27	76.47	75.52	75.80	11,050
20 Aug 26	76.43000 -0.59	77.42	76.25	77.02	5,661
19 Aug 26	77.02000 -3.01	79.91	77.02	79.91	5,993
18 Aug 26	80.03000 -2.09	82.43	80.03	82.43	5,619
17 Aug 26	82.12000 -0.23	83.02	82.12	82.66	2,550
14 Aug 26	82.35000 -0.53	82.66	82.30	82.57	3,402
13 Aug 26	82.88000 -0.25	84.21	82.77	84.13	4,203
12 Aug 26	83.13000 -0.54	83.97	83.13	83.86	5,454
11 Aug 26	83.67000 -0.34	84.25	83.62	84.12	1,995
10 Aug 26	84.01000 +0.03	84.01	82.99	83.09	2,996
07 Aug 26	83.98000 -0.25	84.43	83.77	84.19	5,214
06 Aug 26	84.23000 +0.44	84.78	84.17	84.38	4,929
05 Aug 26	83.79000 +0.76	83.83	83.00	83.18	3,158
04 Aug 26	83.03000 -0.11	83.89	82.10	83.79	3,593
03 Aug 26	83.14000 +1.76	83.40	82.52	82.89	5,595
31 Jul 26	81.38000 +0.29	82.63	81.00	81.26	2,830
30 Jul 26	81.09000 +4.33	82.11	76.87	78.00	30,876
29 Jul 26	76.76000 -0.27	77.72	76.49	77.72	3,262
28 Jul 26	77.03000 -1.06	78.00	76.51	77.99	3,806
27 Jul 26	78.09000 +0.97	79.00	78.09	78.45	2,871
24 Jul 26	77.12000 +1.34	77.12	76.25	76.25	2,857
23 Jul 26	75.78000 -2.23	78.00	75.17	78.00	5,897
22 Jul 26	78.01000 +0.81	78.15	76.77	77.23	3,914
21 Jul 26	77.20000 +2.00	77.20	75.58	76.02	3,758
20 Jul 26	75.20000 +0.66	75.69	74.37	74.37	7,361
17 Jul 26	74.54000 -1.15	74.54	73.27	74.30	2,300
16 Jul 26	75.69000 -0.72	76.53	75.10	76.53	2,674
15 Jul 26	76.41000 +1.22	76.41	74.60	74.69	3,127
14 Jul 26	75.19000 +0.62	75.44	73.07	73.62	4,623
13 Jul 26	74.57000 +0.36	74.70	73.80	73.80	1,140
10 Jul 26	74.21000 +0.99	74.21	73.43	73.64	4,641
09 Jul 26	73.22000 +1.92	73.53	72.97	72.97	5,071
08 Jul 26	71.30000 -4.42	74.05	71.30	73.86	10,096
07 Jul 26	75.72000 -2.05	78.08	75.55	77.92	4,650
06 Jul 26	77.77000 +0.43	78.26	77.77	78.17	1,339
03 Jul 26	77.34000 -0.24	77.42	76.90	77.42	1,614
02 Jul 26	77.58000 +0.72	78.01	76.72	77.26	1,599
01 Jul 26	76.86000 -0.52	76.86	75.65	76.44	4,487
30 Jun 26	77.38000 +0.54	77.62	76.88	76.99	920
29 Jun 26	76.84000 +0.04	77.11	76.26	76.26	1,274
26 Jun 26	76.80000 -1.36	77.63	76.34	77.40	1,747
25 Jun 26	78.16000 +2.06	78.26	75.83	75.83	1,538
24 Jun 26	76.10000 -1.24	78.21	76.10	76.81	2,531
23 Jun 26	77.34000 -1.59	78.27	77.00	78.19	2,088
22 Jun 26	78.93000 +1.23	79.08	77.82	77.82	2,893
19 Jun 26	77.70000 -0.37	78.13	77.49	77.70	1,237
18 Jun 26	78.07000 +0.20	78.27	77.10	77.70	3,526
17 Jun 26	77.87000 +0.74	77.98	77.31	77.47	1,725
16 Jun 26	77.13000 +1.13	77.25	76.44	76.60	1,654
15 Jun 26	76.00000 +3.08	76.77	75.14	76.12	4,906
12 Jun 26	72.92000 +3.78	73.57	71.91	71.91	10,642
11 Jun 26	69.14000 +0.41	69.99	68.58	69.23	2,912
10 Jun 26	68.73000 -1.65	70.54	68.73	70.19	5,622
09 Jun 26	70.38000 +0.59	71.70	70.22	70.74	3,885
08 Jun 26	69.79000 -0.45	70.64	69.34	69.43	1,963
05 Jun 26	70.24000 -1.00	71.51	70.24	70.78	2,839
04 Jun 26	71.24000 +1.05	71.42	70.05	70.90	4,827
03 Jun 26	70.19000 -0.33	70.61	69.92	70.35	1,342
02 Jun 26	70.52000 -0.01	71.75	69.67	71.69	3,493
01 Jun 26	70.53000 -1.43	71.18	69.80	70.46	3,092
29 May 26	71.96000 +1.91	71.96	71.01	71.15	5,927
28 May 26	70.05000 -0.88	70.51	68.98	70.26	5,628
27 May 26	70.93000 +0.08	71.91	70.75	70.96	4,724
26 May 26	70.85000 -1.06	71.48	70.75	71.36	1,919
25 May 26	71.91000 +3.10	72.24	70.10	70.30	4,717
22 May 26	68.81000 +0.43	69.56	68.34	68.57	8,244
21 May 26	68.38000 -1.09	68.80	67.61	68.70	4,209
20 May 26	69.47000 +2.99	69.61	66.43	66.43	8,126
19 May 26	66.48000 -0.23	67.38	66.44	66.88	3,085
18 May 26	66.71000 +0.18	67.08	65.17	66.08	3,106
15 May 26	66.53000 -0.96	66.65	66.00	66.65	1,374
14 May 26	67.49000 +0.93	67.98	67.49	67.71	1,712
13 May 26	66.56000 -0.20	67.43	65.83	67.43	3,390
12 May 26	66.76000 -2.61	67.77	66.21	67.61	4,209
11 May 26	69.37000 +0.19	69.83	69.00	69.00	1,482
08 May 26	69.18000 -0.38	69.32	68.83	69.21	1,644
07 May 26	69.56000 -0.15	71.11	69.56	70.21	3,814
06 May 26	69.71000 +3.31	71.01	68.15	68.44	5,474
05 May 26	66.40000 +0.61	66.44	65.40	65.40	6,357
04 May 26	65.79000 -2.64	68.53	65.41	68.48	6,402
30 Apr 26	68.43000 -2.54	68.60	66.49	68.41	6,937
29 Apr 26	70.97000 -0.19	71.30	70.57	71.22	3,264
28 Apr 26	71.16000 +1.16	71.16	70.05	70.72	1,767
27 Apr 26	70.00000 +0.82	70.00	69.24	69.29	2,320
24 Apr 26	69.18000 -0.52	69.59	68.18	68.97	2,310
23 Apr 26	69.70000 -0.69	70.19	68.62	69.73	2,920
22 Apr 26	70.39000 -1.39	71.57	70.39	71.57	2,526
21 Apr 26	71.78000 -0.84	72.55	71.78	72.40	686
20 Apr 26	72.62000 -2.02	73.35	72.18	73.35	2,415
17 Apr 26	74.64000 +2.82	74.64	71.65	71.72	3,245
16 Apr 26	71.82000 -0.50	72.83	71.74	72.75	1,767
15 Apr 26	72.32000 -0.09	72.52	71.72	72.29	2,845
14 Apr 26	72.41000 +1.92	72.41	71.36	71.76	3,813
13 Apr 26	70.49000 -0.91	70.49	69.65	70.18	2,023
10 Apr 26	71.40000 +0.54	71.93	70.86	71.03	4,492
09 Apr 26	70.86000 +0.32	70.86	69.70	69.92	2,928
08 Apr 26	70.54000 +5.94	72.17	70.18	70.86	12,679
07 Apr 26	64.60000 +0.32	65.93	64.11	64.77	6,117
02 Apr 26	64.28000 -1.62	64.52	62.72	63.70	2,727
01 Apr 26	65.90000 +4.12	66.24	64.84	65.34	7,780
31 Mar 26	61.78000 +0.28	62.26	61.32	62.00	7,858
30 Mar 26	61.50000 -0.80	61.70	60.32	61.50	6,658
27 Mar 26	62.30000 -1.08	63.40	61.76	63.40	2,032
26 Mar 26	63.38000 -1.78	64.38	63.02	64.32	6,819
25 Mar 26	65.16000 +1.60	65.52	64.60	65.34	10,525
24 Mar 26	63.56000 -0.24	64.04	62.78	63.96	7,775
23 Mar 26	63.80000 +2.72	64.88	59.28	60.06	14,709
20 Mar 26	61.08000 -2.62	64.64	60.92	64.46	5,866
19 Mar 26	63.70000 -3.84	65.62	62.52	65.62	5,646
18 Mar 26	67.54000 +1.96	68.62	67.18	67.34	4,016
17 Mar 26	65.58000 +0.56	66.40	64.88	64.88	1,909
16 Mar 26	65.02000 +0.82	65.66	64.00	64.52	1,717
13 Mar 26	64.20000 -1.44	65.02	64.16	64.68	2,552
12 Mar 26	65.64000 -2.36	67.28	64.96	67.20	3,487
11 Mar 26	68.00000 -0.44	68.44	67.70	67.72	3,161
10 Mar 26	68.44000 +2.84	69.16	67.78	68.86	6,508
09 Mar 26	65.60000 -0.94	65.60	63.22	63.92	7,296
06 Mar 26	66.54000 -1.50	68.42	65.48	67.78	7,941
05 Mar 26	68.04000 -2.38	70.70	68.04	69.48	3,461
04 Mar 26	70.42000 +2.64	70.86	67.12	68.10	9,190
03 Mar 26	67.78000 -3.52	69.32	66.74	69.32	11,091
02 Mar 26	71.30000 -2.62	71.72	70.48	70.66	5,698
27 Feb 26	73.92000 -1.40	76.08	73.54	75.48	6,621
26 Feb 26	75.32000 -0.90	75.76	74.76	75.76	2,904
25 Feb 26	76.22000 +2.24	76.22	74.96	75.54	3,769
24 Feb 26	73.98000 -0.40	74.38	72.50	73.26	3,143
23 Feb 26	74.38000 +0.56	75.82	74.20	74.60	11,079
20 Feb 26	73.82000 +1.44	74.20	73.40	73.40	2,334
19 Feb 26	72.38000 -0.42	73.06	72.14	72.54	1,988
18 Feb 26	72.80000 +2.34	72.80	70.96	70.96	2,451
17 Feb 26	70.46000 +1.82	70.46	68.76	69.20	3,308
16 Feb 26	68.64000 +1.90	69.14	67.92	67.92	1,979
13 Feb 26	66.74000 -3.80	71.06	65.96	70.56	10,321
12 Feb 26	70.54000 -1.30	73.70	70.54	73.46	4,135
11 Feb 26	71.84000 -1.60	74.36	71.24	74.36	16,735
10 Feb 26	73.44000 -1.54	75.46	73.44	75.14	3,784
09 Feb 26	74.98000 +2.34	75.42	72.10	72.10	8,701
06 Feb 26	72.64000 -1.62	73.76	70.60	71.94	11,328
05 Feb 26	74.26000 -1.42	76.60	74.26	75.40	6,313
04 Feb 26	75.68000 -0.88	77.12	75.68	76.66	2,624
03 Feb 26	76.56000 +0.90	76.78	75.50	76.78	3,751
02 Feb 26	75.66000 +1.86	75.66	72.58	72.58	4,154
30 Jan 26	73.80000 +2.04	73.80	72.70	72.78	1,641
29 Jan 26	71.76000 +0.40	73.00	71.50	71.64	1,409
28 Jan 26	71.36000 -1.10	71.86	71.08	71.46	2,317
27 Jan 26	72.46000 +1.04	72.64	71.86	72.14	3,015
26 Jan 26	71.42000 +1.60	71.42	69.98	69.98	4,546
23 Jan 26	69.82000 -0.92	70.48	69.28	70.46	607
22 Jan 26	70.74000 +2.06	70.82	69.82	69.84	4,545
21 Jan 26	68.68000 -0.32	68.88	67.42	68.30	6,497
20 Jan 26	69.00000 -0.26	69.26	68.32	69.26	4,399
19 Jan 26	69.26000 -1.06	69.36	67.94	68.26	5,288
16 Jan 26	70.32000 -0.66	71.10	69.84	70.92	1,798
15 Jan 26	70.98000 +0.24	71.52	70.60	71.20	2,464
14 Jan 26	70.74000 +1.04	71.14	70.40	70.40	6,092
13 Jan 26	69.70000 +0.50	70.08	69.18	69.62	3,278
12 Jan 26	69.20000 -0.42	69.98	67.66	68.60	10,120
09 Jan 26	69.62000 -0.78	69.64	68.40	68.94	4,693
08 Jan 26	70.40000 +1.22	70.40	69.20	69.20	925
07 Jan 26	69.18000 -0.72	70.26	69.18	70.12	4,409
06 Jan 26	69.90000 -0.42	70.92	69.12	70.82	2,659
05 Jan 26	70.32000 +0.22	70.72	69.36	70.42	4,403
02 Jan 26	70.10000 +0.92	70.16	68.50	68.50	8,588
30 Dec 25	69.18000 +1.24	69.18	67.96	67.96	413
29 Dec 25	67.94000 -0.30	68.46	67.86	68.16	3,021
23 Dec 25	68.24000 +0.44	68.50	67.18	67.82	2,561
22 Dec 25	67.80000 -0.34	68.20	67.46	67.96	3,415
19 Dec 25	68.14000 +0.46	68.46	68.12	68.20	7,600
18 Dec 25	67.68000 +0.76	67.68	66.28	67.10	4,349
17 Dec 25	66.92000 +2.56	66.92	65.42	65.44	12,478
16 Dec 25	64.36000 +0.06	64.88	64.36	64.42	2,646
15 Dec 25	64.30000 +0.72	64.54	64.00	64.04	965
12 Dec 25	63.58000 -0.78	65.70	63.58	65.22	8,858
11 Dec 25	64.36000 +0.88	64.46	63.28	63.28	2,240
10 Dec 25	63.48000 +0.58	63.60	62.88	62.88	1,954
09 Dec 25	62.90000 +0.30	63.30	62.46	63.10	2,955
08 Dec 25	62.60000 +1.04	62.60	61.18	61.34	360
05 Dec 25	61.56000 -0.52	63.24	61.56	62.90	7,842
04 Dec 25	62.08000 +1.62	62.42	61.66	62.06	2,714
03 Dec 25	60.46000 -0.62	61.26	60.32	60.86	1,421
02 Dec 25	61.08000 +1.36	61.08	59.94	59.94	915
01 Dec 25	59.72000 -0.30	60.20	59.62	60.04	531
28 Nov 25	60.02000 +0.16	60.12	59.92	60.08	1,907
27 Nov 25	59.86000 +0.32	60.06	59.58	59.62	2,682
26 Nov 25	59.54000 +1.24	59.70	58.74	58.74	4,791
25 Nov 25	58.30000 +1.46	58.90	56.80	57.58	9,820
24 Nov 25	56.84000 +0.32	57.82	56.84	57.18	3,799
21 Nov 25	56.52000 -0.94	56.52	55.92	55.92	1,715
20 Nov 25	57.46000 +0.66	58.22	57.46	57.66	3,829
19 Nov 25	56.80000 +0.32	57.32	55.98	56.36	2,003
18 Nov 25	56.48000 -1.68	56.62	55.56	56.62	4,213
17 Nov 25	58.16000 +0.18	58.76	57.86	58.32	2,197
14 Nov 25	57.98000 -1.18	58.58	57.16	58.58	5,662
13 Nov 25	59.16000 +0.74	59.88	59.02	59.30	9,725
12 Nov 25	58.42000 +1.72	58.48	57.00	57.00	4,166
11 Nov 25	56.70000 -0.20	56.88	56.36	56.78	1,199
10 Nov 25	56.90000 +2.28	57.00	55.82	55.82	6,712
07 Nov 25	54.62000 -1.10	55.76	54.38	55.74	5,742
06 Nov 25	55.72000 +1.04	56.24	54.40	54.40	3,853
05 Nov 25	54.68000 +0.10	54.72	53.96	53.96	4,601
04 Nov 25	54.58000 -0.16	54.58	53.74	53.88	3,115
03 Nov 25	54.74000 -0.10	56.12	54.74	54.94	2,684
31 Oct 25	54.84000 +1.86	54.90	53.40	53.48	4,775
30 Oct 25	52.98000 -2.00	56.10	52.38	55.60	24,492
29 Oct 25	54.98000 +0.74	55.48	54.26	54.34	6,301
28 Oct 25	54.24000 +0.70	54.24	53.30	53.38	1,297
27 Oct 25	53.54000 -0.14	53.90	53.42	53.54	4,579
24 Oct 25	53.68000 +0.10	53.68	52.58	52.80	5,423
23 Oct 25	53.58000 +0.70	53.88	52.98	53.10	4,098
22 Oct 25	52.88000 -0.26	53.20	52.40	52.80	4,167
21 Oct 25	53.14000 +0.12	53.26	52.96	53.06	3,110
20 Oct 25	53.02000 -0.58	54.52	52.06	54.48	6,444
17 Oct 25	53.60000 -2.88	54.52	53.34	54.02	14,037
16 Oct 25	56.48000 +0.92	56.62	54.98	55.38	10,059
15 Oct 25	55.56000 +0.52	56.46	55.56	55.88	10,351
14 Oct 25	55.04000 +1.30	55.40	52.98	53.10	8,623
13 Oct 25	53.74000 -0.12	54.20	53.62	54.00	2,513
10 Oct 25	53.86000 -0.50	54.60	53.86	54.54	6,461
09 Oct 25	54.36000 -0.10	55.02	54.36	54.96	8,023
08 Oct 25	54.46000 +1.14	54.58	53.94	54.08	4,358
07 Oct 25	53.32000 -1.08	53.80	53.14	53.48	7,807
06 Oct 25	54.40000 -2.30	55.24	52.52	55.16	36,750
03 Oct 25	56.70000 -0.02	57.34	56.42	57.20	9,719
02 Oct 25	56.72000 -0.12	57.56	56.72	57.42	2,198
01 Oct 25	56.84000 +0.48	56.98	55.74	56.16	7,373
30 Sep 25	56.36000 -0.24	56.74	56.30	56.30	1,845
29 Sep 25	56.60000 -0.76	57.20	56.60	56.96	1,551
26 Sep 25	57.36000 +0.78	57.38	56.92	57.38	4,566
25 Sep 25	56.58000 -0.62	56.80	56.30	56.62	3,715
24 Sep 25	57.20000 +0.32	57.24	56.30	56.30	6,276
23 Sep 25	56.88000 -0.50	57.48	56.62	57.48	1,212
22 Sep 25	57.38000 -0.74	57.68	57.16	57.34	3,548
19 Sep 25	58.12000 +0.68	58.20	57.60	57.84	2,168
18 Sep 25	57.44000 +0.88	57.44	56.80	57.10	4,972
17 Sep 25	56.56000 -0.22	56.98	56.18	56.78	2,124
16 Sep 25	56.78000 -2.12	58.38	56.50	58.08	6,842
15 Sep 25	58.90000 +1.62	59.30	57.78	57.80	5,952
12 Sep 25	57.28000 -0.36	57.86	56.76	57.86	8,595
11 Sep 25	57.64000 +1.88	57.78	55.92	55.92	9,450
10 Sep 25	55.76000 +1.46	56.02	54.42	54.42	13,923
09 Sep 25	54.30000 +0.56	54.30	53.20	53.94	1,788
08 Sep 25	53.74000 +0.70	53.74	52.94	53.36	2,880
05 Sep 25	53.04000 -1.00	54.16	52.84	54.14	15,350
04 Sep 25	54.04000 +1.22	54.20	52.98	53.16	19,225
03 Sep 25	52.82000 +0.36	52.98	52.34	52.34	4,086
02 Sep 25	52.46000 -0.76	53.16	52.00	53.16	7,219
01 Sep 25	53.22000 +0.54	53.40	52.98	53.18	3,081
29 Aug 25	52.68000 +0.36	52.70	51.80	52.14	9,599
28 Aug 25	52.32000 +0.30	52.72	51.74	52.72	7,584
27 Aug 25	52.02000 +0.04	52.32	51.28	52.28	22,980
26 Aug 25	51.98000 -3.86	52.86	50.94	52.86	34,329
25 Aug 25	55.84000 -2.00	58.16	55.84	57.70	8,091
22 Aug 25	57.84000 -0.02	57.86	57.68	57.70	334
21 Aug 25	57.86000 +0.40	57.86	57.46	57.76	458
20 Aug 25	57.46000 -0.88	58.18	57.46	58.18	3,587
19 Aug 25	58.34000 +0.56	58.46	58.22	58.22	9,465
18 Aug 25	57.78000 -1.02	58.54	57.78	58.54	1,719
15 Aug 25	58.80000 +0.30	59.28	58.56	59.04	8,082
14 Aug 25	58.50000 +0.80	58.60	58.04	58.04	1,336
13 Aug 25	57.70000 -0.70	58.12	57.70	58.00	2,741
12 Aug 25	58.40000 +0.80	59.00	57.74	57.84	3,668
11 Aug 25	57.60000 +0.02	57.88	56.84	57.88	6,179
08 Aug 25	57.58000 +0.88	57.70	56.90	56.90	2,902
07 Aug 25	56.70000 +1.08	56.88	55.92	55.92	6,943
06 Aug 25	55.62000 +0.60	55.70	55.22	55.56	3,663
05 Aug 25	55.02000 +0.24	55.84	54.98	55.42	4,459
04 Aug 25	54.78000 +0.78	54.98	54.36	54.40	4,048
01 Aug 25	54.00000 -1.96	55.38	53.64	55.14	3,967
31 Jul 25	55.96000 +3.60	56.58	55.20	56.06	14,907
30 Jul 25	52.36000 +0.74	52.42	51.80	51.80	2,851
29 Jul 25	51.62000 +0.78	51.80	51.00	51.00	2,172
28 Jul 25	50.84000 -0.12	51.56	50.72	51.56	2,108
25 Jul 25	50.96000 -0.06	51.16	50.56	50.58	2,314
24 Jul 25	51.02000 +0.84	51.52	50.52	51.06	11,984
23 Jul 25	50.18000 +0.71	50.18	49.57	50.06	2,495
22 Jul 25	49.47000 -0.71	50.08	48.99	49.93	2,080
21 Jul 25	50.18000 +0.33	50.18	49.23	49.75	3,059
18 Jul 25	49.85000 +0.21	49.85	49.50	49.53	2,811
17 Jul 25	49.64000 +0.56	49.67	49.00	49.00	1,825
16 Jul 25	49.08000 -0.16	49.40	48.69	49.00	3,786
15 Jul 25	49.24000 -1.08	50.44	49.16	50.44	1,526
14 Jul 25	50.32000 +0.28	50.34	49.61	49.65	7,918
11 Jul 25	50.04000 -0.56	50.08	49.54	50.08	1,364
10 Jul 25	50.60000 -1.36	51.66	50.58	51.60	6,154
09 Jul 25	51.96000 +1.98	51.96	50.96	50.98	14,813
08 Jul 25	49.98000 +0.02	50.36	49.45	49.81	2,691
07 Jul 25	49.96000 +1.35	51.04	49.15	49.15	11,111
04 Jul 25	48.61000 -0.72	49.10	48.17	49.10	2,569
03 Jul 25	49.33000 +0.91	49.33	48.27	48.46	9,431
02 Jul 25	48.42000 +0.50	48.85	47.89	48.66	1,833
01 Jul 25	47.92000 -0.64	48.61	47.86	48.56	1,532
30 Jun 25	48.56000 -0.30	48.86	47.56	48.86	1,473
27 Jun 25	48.86000 +1.46	48.86	47.75	47.75	738
26 Jun 25	47.40000 -0.10	47.84	47.09	47.84	3,431
25 Jun 25	47.50000 -0.49	48.02	47.11	47.85	6,032
24 Jun 25	47.99000 +0.99	48.37	47.55	48.25	23,106
23 Jun 25	47.00000 -0.71	47.74	46.41	47.34	5,391
20 Jun 25	47.71000 +0.29	48.51	47.54	48.09	5,444
19 Jun 25	47.42000 -1.42	48.65	47.42	48.40	1,310
18 Jun 25	48.84000 +0.81	48.92	48.24	48.31	2,276
17 Jun 25	48.03000 -1.95	49.49	48.03	49.49	9,495
16 Jun 25	49.98000 +1.55	49.98	48.91	48.91	5,507
13 Jun 25	48.43000 -0.37	48.43	47.71	47.80	2,985
12 Jun 25	48.80000 +0.76	48.84	47.66	47.84	4,857
11 Jun 25	48.04000 +0.42	48.21	47.76	48.14	7,576
10 Jun 25	47.62000 -1.43	48.67	47.61	48.61	2,050
09 Jun 25	49.05000 -0.32	49.35	48.80	49.35	6,585
06 Jun 25	49.37000 +0.43	49.69	48.93	49.24	6,604
05 Jun 25	48.94000 +1.21	48.94	47.70	47.80	9,056
04 Jun 25	47.73000 -0.62	49.00	47.73	48.68	6,469
03 Jun 25	48.35000 -0.05	48.46	47.26	48.45	10,909
02 Jun 25	48.40000 +0.54	48.40	47.47	47.92	9,055
30 May 25	47.86000 -0.48	48.60	47.86	48.47	3,993
29 May 25	48.34000 +0.62	48.85	48.02	48.30	7,911
28 May 25	47.72000 -0.65	48.79	47.72	48.45	13,167
27 May 25	48.37000 -0.17	48.80	48.37	48.64	8,474
26 May 25	48.54000 +0.50	48.54	47.77	47.82	8,037
23 May 25	48.04000 -0.78	49.59	46.71	49.22	10,724
22 May 25	48.82000 -0.54	49.43	48.45	49.40	12,841
21 May 25	49.36000 +0.11	49.72	49.19	49.35	5,825
20 May 25	49.25000 +0.28	49.58	48.91	49.09	1,802
19 May 25	48.97000 +0.66	49.15	48.39	48.39	10,290
16 May 25	48.31000 +0.34	48.31	47.91	48.19	3,063
15 May 25	47.97000 -0.13	48.34	47.92	48.31	1,651
14 May 25	48.10000 +0.89	48.10	47.30	47.50	6,608
13 May 25	47.21000 -0.25	47.43	47.02	47.30	4,616
12 May 25	47.46000 +0.67	48.38	47.17	48.13	14,195
09 May 25	46.79000 +0.24	46.79	46.08	46.09	2,777
08 May 25	46.55000 +1.14	46.55	45.50	45.78	6,239
07 May 25	45.41000 +0.08	45.68	44.93	45.40	13,585
06 May 25	45.33000 -1.11	46.75	45.16	46.73	7,156
05 May 25	46.44000 -0.06	46.61	46.04	46.30	7,755
02 May 25	46.50000 +0.95	46.62	45.39	45.43	15,983
30 Apr 25	45.55000 +1.63	46.40	43.44	46.36	23,272
29 Apr 25	43.92000 +0.61	44.44	43.87	43.90	11,717
28 Apr 25	43.31000 +0.50	43.56	43.01	43.10	11,484
25 Apr 25	42.81000 +0.95	42.81	41.89	42.27	13,489
24 Apr 25	41.86000 -0.02	41.88	41.45	41.77	9,585
23 Apr 25	41.88000 +1.51	42.34	41.24	41.35	30,652
22 Apr 25	40.37000 +0.85	40.52	39.68	39.68	9,172
17 Apr 25	39.52000 -0.47	39.81	39.29	39.81	3,980
16 Apr 25	39.99000 -0.30	40.20	39.37	40.05	20,382
15 Apr 25	40.29000 +1.91	40.29	38.87	38.96	14,938
14 Apr 25	38.38000 +1.28	38.73	38.17	38.22	8,420
11 Apr 25	37.10000 +0.90	37.23	35.91	36.52	13,012
10 Apr 25	36.20000 +1.83	41.00	36.20	41.00	21,981
09 Apr 25	34.37000 -0.76	34.72	33.43	33.93	17,308
08 Apr 25	35.13000 +1.26	36.03	34.35	34.91	28,929
07 Apr 25	33.87000 -0.74	35.12	30.86	30.86	50,339
04 Apr 25	34.61000 -3.94	37.53	33.19	37.26	95,037
03 Apr 25	38.55500 -2.13	39.60	38.42	39.24	15,787
02 Apr 25	40.68000 -0.70	40.69	39.97	40.13	8,278
01 Apr 25	41.38000 -0.02	41.72	40.87	41.60	6,924
31 Mar 25	41.40000 -1.14	41.67	40.71	41.67	12,922
28 Mar 25	42.54500 -0.84	43.26	42.30	43.26	9,247
27 Mar 25	43.38000 -0.50	43.72	42.75	43.05	3,957
26 Mar 25	43.88000 -0.01	44.32	43.47	44.25	10,435
25 Mar 25	43.89500 +1.06	43.90	43.21	43.33	13,920
24 Mar 25	42.83000 +0.45	43.10	42.78	42.92	12,539
21 Mar 25	42.38000 +0.08	42.71	41.74	42.42	12,076
20 Mar 25	42.30500 -0.58	42.92	41.75	42.90	9,462
19 Mar 25	42.89000 +0.14	42.89	42.52	42.69	8,571
18 Mar 25	42.75000 +1.05	42.75	41.99	41.99	6,766
17 Mar 25	41.70000 +0.67	41.87	41.10	41.10	11,972
14 Mar 25	41.03500 +1.22	41.08	39.56	39.67	16,448
13 Mar 25	39.82000 +0.15	40.26	39.25	39.51	14,088
12 Mar 25	39.67500 +0.11	40.10	39.60	40.06	11,499
11 Mar 25	39.56500 -0.33	40.04	39.33	40.03	31,468
10 Mar 25	39.89500 -2.19	42.31	39.74	42.31	20,180
07 Mar 25	42.09000 +0.08	42.17	41.46	41.57	7,331
06 Mar 25	42.01000 +1.52	42.22	40.92	41.04	33,881
05 Mar 25	40.49000 +2.02	40.94	39.88	39.88	49,397
04 Mar 25	38.47500 -1.14	39.31	38.19	39.25	100,867
03 Mar 25	39.61000 +0.32	39.88	38.81	39.52	8,968
28 Feb 25	39.29500 -0.13	39.35	38.92	39.24	2,060
27 Feb 25	39.42500 +0.03	39.42	38.65	39.42	9,945
26 Feb 25	39.39000 +0.70	39.39	38.56	38.92	5,861
25 Feb 25	38.69000 +0.83	39.21	38.52	38.69	9,222
24 Feb 25	37.85500 +0.01	38.08	37.69	38.00	3,679
21 Feb 25	37.84500 +0.36	38.03	37.55	37.97	12,674
20 Feb 25	37.48500 -0.26	38.35	37.49	38.01	4,039
19 Feb 25	37.74500 -0.24	38.15	37.65	38.06	18,206
18 Feb 25	37.98000 +0.97	37.98	37.20	37.20	15,153
17 Feb 25	37.01000 +0.06	37.49	37.01	37.13	5,711
14 Feb 25	36.95000 +0.21	37.01	36.65	36.78	24,477
13 Feb 25	36.74000 -0.63	37.74	36.72	37.72	16,059
12 Feb 25	37.37500 +0.81	37.50	36.53	36.81	10,811
11 Feb 25	36.56000 +1.26	36.63	35.38	35.46	31,531
10 Feb 25	35.30500 -0.78	36.13	35.31	36.13	45,699
07 Feb 25	36.08500 +1.09	36.08	35.15	35.46	70,024
06 Feb 25	34.99000 +4.67	35.24	32.72	32.79	97,838
05 Feb 25	30.32500 -0.56	31.17	30.33	30.97	2,870
04 Feb 25	30.88500 +0.39	30.95	30.57	30.81	2,502
03 Feb 25	30.50000 -0.74	30.63	30.27	30.40	63,605
31 Jan 25	31.24000 +0.18	31.39	31.17	31.18	10,530
30 Jan 25	31.06000 +0.11	31.17	30.83	31.01	4,711
29 Jan 25	30.95000 +0.29	30.96	30.43	30.51	17,860
28 Jan 25	30.66000 +0.38	30.86	30.57	30.59	3,859
27 Jan 25	30.28500 +0.21	30.70	30.28	30.33	12,369
24 Jan 25	30.07500 +0.10	30.38	30.08	30.24	9,918
23 Jan 25	29.97500 +0.66	30.00	29.41	29.54	14,084
22 Jan 25	29.31500 +0.01	29.64	29.25	29.50	22,512
21 Jan 25	29.31000 -0.14	29.40	29.24	29.37	7,576
20 Jan 25	29.45000 +0.72	29.45	28.90	28.90	4,646
17 Jan 25	28.73500 +0.03	29.03	28.73	28.98	17,227
16 Jan 25	28.71000 -0.02	28.99	28.71	28.75	8,641
15 Jan 25	28.72500 +0.85	28.92	28.09	28.09	12,005
14 Jan 25	27.87000 +0.63	28.20	27.77	27.86	43,843
13 Jan 25	27.24500 +0.00	27.65	27.13	27.49	2,892
10 Jan 25	27.25000 -0.15	27.50	27.25	27.45	5,129
09 Jan 25	27.40000 -0.20	27.42	27.13	27.20	4,095
08 Jan 25	27.60000 +0.53	27.60	27.10	27.43	6,195
07 Jan 25	27.07000 -0.27	27.30	26.99	27.28	7,675
06 Jan 25	27.34500 +0.83	27.54	26.83	26.83	3,828
03 Jan 25	26.51000 -0.59	27.00	26.43	26.99	5,040
02 Jan 25	27.10500 +0.17	27.34	26.60	27.34	13,474
30 Dec 24	26.93000 +0.15	27.02	26.91	26.91	816
27 Dec 24	26.78500 +0.18	26.96	26.74	26.88	3,344
23 Dec 24	26.60000 -0.09	26.80	26.46	26.80	1,041
20 Dec 24	26.69000 -0.09	26.73	26.18	26.32	2,775
19 Dec 24	26.78000 -0.17	26.78	26.48	26.50	3,333
18 Dec 24	26.95000 +0.25	26.99	26.74	26.76	11,118
17 Dec 24	26.70000 -0.35	27.03	26.70	27.03	10,779
16 Dec 24	27.05000 -0.13	27.18	27.00	27.08	3,416
13 Dec 24	27.17500 -0.15	27.37	27.11	27.37	447
12 Dec 24	27.32000 +0.50	27.33	26.93	26.93	2,159
11 Dec 24	26.82000 +0.14	27.14	26.82	27.00	4,184
10 Dec 24	26.68500 -0.06	26.70	26.58	26.68	9,001
09 Dec 24	26.74000 +0.79	26.74	26.34	26.34	13,461
06 Dec 24	25.95000 +0.35	26.20	25.80	25.82	10,798
05 Dec 24	25.60000 +1.03	25.66	24.68	24.68	12,249
04 Dec 24	24.56500 +0.29	24.62	24.29	24.29	966
03 Dec 24	24.27500 -0.18	24.82	24.05	24.55	4,953
02 Dec 24	24.45000 -0.66	24.84	24.28	24.61	25,467
29 Nov 24	25.11000 +0.11	25.11	24.82	24.86	2,354
28 Nov 24	25.00000 +0.45	25.08	24.77	24.77	1,966
27 Nov 24	24.54500 -0.89	24.83	24.41	24.83	7,544
26 Nov 24	25.43000 -0.38	25.54	25.36	25.53	4,899
25 Nov 24	25.81000 -0.14	26.11	25.56	26.11	12,490
22 Nov 24	25.94500 -0.66	27.00	25.80	26.92	5,646
21 Nov 24	26.60500 +0.07	26.66	26.56	26.60	3,142
20 Nov 24	26.53000 +0.38	26.60	26.39	26.42	3,126
19 Nov 24	26.15000 -0.40	26.15	25.90	26.00	1,454
18 Nov 24	26.54500 +0.42	26.55	26.33	26.40	169
15 Nov 24	26.12000 -0.07	26.32	26.05	26.05	1,189
14 Nov 24	26.19000 +0.34	26.25	25.88	25.88	3,964
13 Nov 24	25.85000 -0.61	26.30	25.68	26.28	3,159
12 Nov 24	26.46000 -0.37	26.58	26.36	26.58	1,887
11 Nov 24	26.82500 +0.28	26.90	26.61	26.61	1,469
08 Nov 24	26.54000 -0.25	26.61	26.52	26.60	947
07 Nov 24	26.79500 -0.25	27.16	26.69	27.04	14,748
06 Nov 24	27.05000 +0.26	28.00	26.61	27.14	13,539
05 Nov 24	26.78500 -0.42	26.93	26.74	26.92	26,370
04 Nov 24	27.20500 -0.09	27.24	27.00	27.24	8,677
01 Nov 24	27.29000 +0.92	27.53	26.93	26.93	53,970
31 Oct 24	26.37000 +2.68	26.50	25.30	25.75	42,072
30 Oct 24	23.69000 -0.10	23.72	23.34	23.50	6,285
29 Oct 24	23.79000 -0.05	24.09	23.79	24.05	2,300
28 Oct 24	23.84000 +0.12	23.94	23.70	23.91	1,806
25 Oct 24	23.72000 -0.13	23.96	23.72	23.96	1,783
24 Oct 24	23.85000 +0.00	24.10	23.85	23.97	968
23 Oct 24	23.85000 -0.07	24.01	23.85	24.01	388
22 Oct 24	23.92500 +0.07	23.94	23.66	23.67	1,450
21 Oct 24	23.85000 -0.11	24.00	23.85	23.88	557
18 Oct 24	23.96500 +0.43	24.13	23.85	23.85	11,560
17 Oct 24	23.53000 +0.33	23.63	23.41	23.41	4,619
16 Oct 24	23.20000 +0.08	23.20	22.94	23.02	1,233
15 Oct 24	23.12000 +0.04	23.12	22.95	23.01	33
14 Oct 24	23.08000 -0.07	23.10	22.99	23.10	495
11 Oct 24	23.14500 +0.09	23.20	22.99	22.99	5,135
10 Oct 24	23.05500 +0.14	23.25	22.99	23.08	4,316
09 Oct 24	22.91500 +0.16	22.99	22.60	22.60	901
08 Oct 24	22.76000 +0.07	22.76	22.58	22.58	4,211
07 Oct 24	22.69000 +0.29	22.71	22.35	22.60	6,440
04 Oct 24	22.40000 +0.57	22.61	22.00	22.00	9,404
03 Oct 24	21.83500 -0.29	22.02	21.75	22.02	85
02 Oct 24	22.12000 +0.04	22.14	21.97	21.98	17,607
01 Oct 24	22.08000 -0.26	22.42	21.88	22.42	5,025
30 Sep 24	22.34500 -0.56	22.52	22.08	22.52	1,971
27 Sep 24	22.90000 +0.17	23.00	22.83	22.88	5,200
26 Sep 24	22.72500 +0.59	22.80	22.64	22.74	7,899
25 Sep 24	22.14000 -0.27	22.19	22.07	22.14	1,711
24 Sep 24	22.40500 +0.41	22.65	22.36	22.65	2,275
23 Sep 24	21.99500 -0.65	22.58	21.71	22.58	12,945
20 Sep 24	22.64500 -0.26	22.94	22.65	22.94	2,010
19 Sep 24	22.91000 +0.32	23.02	22.81	22.95	5,278
18 Sep 24	22.59000 -0.02	22.68	22.56	22.61	3,019
17 Sep 24	22.61000 +0.30	22.72	22.44	22.44	738
16 Sep 24	22.31000 +0.15	22.31	22.05	22.05	1,795
13 Sep 24	22.15500 +0.08	22.29	22.10	22.23	5,309
12 Sep 24	22.07500 +0.28	22.36	21.97	22.32	9,624
11 Sep 24	21.79500 +0.01	22.10	21.69	22.10	2,055
10 Sep 24	21.78000 -0.27	22.07	21.69	22.07	3,078
09 Sep 24	22.05000 +0.22	22.17	21.93	21.93	5,192
06 Sep 24	21.82500 -0.20	22.07	21.79	21.92	14,275
05 Sep 24	22.03000 +0.56	22.20	21.59	21.59	7,497
04 Sep 24	21.47000 -0.07	21.50	21.20	21.20	7,308
03 Sep 24	21.54000 -0.26	21.74	21.36	21.74	2,658
02 Sep 24	21.80000 -0.03	21.87	21.59	21.80	502
30 Aug 24	21.83000 +0.16	21.97	21.81	21.95	1,568
29 Aug 24	21.67000 +0.05	21.78	21.53	21.53	1,396
28 Aug 24	21.62000 +0.02	21.69	21.57	21.68	1,010
27 Aug 24	21.60500 +0.24	21.73	21.36	21.36	966
26 Aug 24	21.36500 -0.08	21.48	21.36	21.48	744
23 Aug 24	21.44500 +0.20	21.44	21.32	21.42	874
22 Aug 24	21.24500 +0.05	21.34	21.25	21.34	383
21 Aug 24	21.20000 +0.26	21.35	21.20	21.35	267
20 Aug 24	20.94500 -0.10	21.20	20.94	21.20	2,760
19 Aug 24	21.05000 -0.04	21.23	21.05	21.13	5,540
16 Aug 24	21.09000 +0.10	21.11	20.99	20.99	3,990
15 Aug 24	20.98500 +0.43	21.13	20.66	20.67	2,891
14 Aug 24	20.56000 +0.03	20.70	20.56	20.69	485
13 Aug 24	20.53000 +0.01	20.56	20.52	20.56	364
12 Aug 24	20.52000 +0.11	20.62	20.50	20.62	3,692
09 Aug 24	20.40500 -0.02	20.50	20.41	20.50	908
08 Aug 24	20.42500 -0.08	20.43	20.18	20.26	551
07 Aug 24	20.50000 +0.41	20.74	20.26	20.39	8,043
06 Aug 24	20.09000 -0.12	20.44	19.95	20.44	4,877
05 Aug 24	20.21000 -0.34	20.31	19.50	19.61	13,930
02 Aug 24	20.55000 -1.28	21.40	20.41	21.40	14,795
01 Aug 24	21.83500 -2.14	22.78	21.83	22.54	22,850
31 Jul 24	23.97000 +0.05	24.02	23.91	23.98	963
30 Jul 24	23.92500 +0.23	24.04	23.80	23.85	2,839
29 Jul 24	23.69000 -0.27	24.15	23.67	24.04	1,185
26 Jul 24	23.96000 +0.05	23.99	23.85	23.90	1,110
25 Jul 24	23.91000 -0.14	23.91	23.25	23.35	3,437
24 Jul 24	24.05000 +0.02	24.10	23.74	23.81	1,647
23 Jul 24	24.03000 +0.05	24.35	23.98	24.00	3,027
22 Jul 24	23.98000 +0.24	24.07	23.91	23.91	1,498
19 Jul 24	23.73500 -0.16	23.77	23.74	23.77	2
18 Jul 24	23.89500 +0.25	24.09	23.79	23.84	7,685
17 Jul 24	23.65000 +0.30	23.76	23.55	23.57	4,519
16 Jul 24	23.35000 -0.15	23.40	23.22	23.27	568
15 Jul 24	23.50500 -0.11	23.57	23.34	23.34	1,376
12 Jul 24	23.61500 +0.33	23.63	23.52	23.52	884
11 Jul 24	23.28000 +0.17	23.34	23.17	23.31	1,066
10 Jul 24	23.11000 +0.27	23.11	22.84	22.84	618
09 Jul 24	22.84500 -0.55	23.34	22.72	23.34	1,265
08 Jul 24	23.39000 -0.28	24.10	23.34	23.34	6,400
05 Jul 24	23.67000 +0.12	23.67	23.37	23.37	3,255
04 Jul 24	23.55000 +0.57	23.65	23.40	23.40	7,725
03 Jul 24	22.98000 +0.54	23.17	22.90	22.90	3,664
02 Jul 24	22.44000 -0.15	22.52	22.33	22.49	1,114
01 Jul 24	22.59500 +0.69	23.50	22.59	23.32	10,187
28 Jun 24	21.90000 -0.27	22.34	21.85	22.25	20,155
27 Jun 24	22.17000 -0.08	22.17	21.97	22.15	1,973
26 Jun 24	22.25000 -0.02	22.38	22.10	22.37	2,802
25 Jun 24	22.27500 -0.28	22.60	22.17	22.60	3,298
24 Jun 24	22.55500 +0.43	22.71	22.25	22.27	3,243
21 Jun 24	22.12000 -0.32	22.28	22.07	22.28	2,934
20 Jun 24	22.44000 +0.35	22.44	22.08	22.15	1,077
19 Jun 24	22.09000 -0.31	22.39	22.05	22.36	2,952
18 Jun 24	22.40000 -0.04	22.80	22.35	22.80	2,626
17 Jun 24	22.44000 +0.30	22.59	22.10	22.39	23,018
14 Jun 24	22.14500 -0.81	22.68	21.72	22.68	13,412
13 Jun 24	22.96000 -0.42	23.41	22.75	23.41	5,366
12 Jun 24	23.38000 +0.51	23.59	22.77	23.08	40,392
11 Jun 24	22.86500 -1.22	24.18	22.86	23.95	8,432
10 Jun 24	24.08000 -1.94	24.70	23.74	24.35	21,565
07 Jun 24	26.02000 -0.09	26.13	25.90	26.09	1,613
06 Jun 24	26.11500 +0.16	26.11	25.73	26.02	5,219
05 Jun 24	25.95500 -0.42	26.25	25.87	26.20	5,049
04 Jun 24	26.38000 -0.61	26.95	26.30	26.95	5,561
03 Jun 24	26.99000 -0.35	27.67	26.93	27.67	3,466
31 May 24	27.34000 -0.08	27.50	27.34	27.50	5,653
30 May 24	27.42000 +0.36	27.42	27.01	27.01	913
29 May 24	27.06000 -0.01	27.20	26.95	27.20	143
28 May 24	27.07000 +0.32	27.28	27.06	27.06	4,516
27 May 24	26.75000 -0.51	26.80	26.45	26.63	918
24 May 24	27.26500 +0.11	27.36	26.98	27.09	3,890
23 May 24	27.15500 -0.09	27.47	27.16	27.47	2,642
22 May 24	27.25000 -0.22	27.57	27.25	27.44	5,025
21 May 24	27.47000 -0.38	27.69	27.00	27.66	743
20 May 24	27.84500 +0.61	27.89	27.39	27.41	2,049
17 May 24	27.23500 -0.06	27.29	27.17	27.26	523
16 May 24	27.29000 -0.15	27.36	27.18	27.26	1,829
15 May 24	27.44000 +0.19	27.70	27.25	27.26	3,344
14 May 24	27.24500 +0.99	27.45	26.82	26.82	17,987
13 May 24	26.25500 +0.31	26.57	26.10	26.10	5,339
10 May 24	25.94500 +0.68	25.99	25.47	25.47	5,997
09 May 24	25.26000 +0.28	25.26	24.96	24.96	1,116
08 May 24	24.97500 +0.15	25.05	24.90	24.95	2,107
07 May 24	24.83000 +0.59	24.83	24.40	24.45	1,742
06 May 24	24.23500 -0.22	24.36	23.80	24.13	3,678
03 May 24	24.46000 -1.33	27.35	24.12	27.11	24,042
02 May 24	25.79000 +0.29	26.00	25.40	25.40	2,430
30 Apr 24	25.50000 -0.11	25.67	25.39	25.67	296
29 Apr 24	25.61500 +0.27	25.74	25.55	25.55	1,449
26 Apr 24	25.34000 +0.24	25.42	25.31	25.31	561
25 Apr 24	25.10000 -0.21	25.20	24.90	25.12	2,318
24 Apr 24	25.31000 -0.11	25.31	25.07	25.29	2,709
23 Apr 24	25.42500 +0.34	25.47	25.21	25.33	2,441
22 Apr 24	25.08000 +0.33	25.13	24.83	25.03	5,426
19 Apr 24	24.75000 +0.04	24.79	24.42	24.42	51
18 Apr 24	24.71000 +0.52	24.71	24.35	24.38	487
17 Apr 24	24.18500 -0.15	24.30	24.08	24.18	5,551
16 Apr 24	24.33000 -0.67	24.50	24.30	24.50	3,913
15 Apr 24	25.00500 -0.73	25.74	25.00	25.65	4,187
12 Apr 24	25.73500 +0.50	26.57	25.61	26.26	10,289
11 Apr 24	25.23500 +0.11	26.20	25.13	26.08	11,116
10 Apr 24	25.12500 +0.15	25.43	24.93	25.24	3,772
09 Apr 24	24.97500 -0.11	25.13	24.94	25.07	1,629
08 Apr 24	25.09000 +0.01	25.20	25.01	25.05	1,807
05 Apr 24	25.07500 -0.43	25.14	24.96	25.14	1,666
04 Apr 24	25.51000 +0.25	25.51	25.43	25.43	600
03 Apr 24	25.26500 +0.50	25.26	25.00	25.00	6,282
02 Apr 24	24.76500 -0.03	25.00	24.56	24.76	4,238
28 Mar 24	24.80000 +0.56	24.80	24.34	24.34	11,146
27 Mar 24	24.24000 +0.00	24.38	24.07	24.07	1,753
26 Mar 24	24.24000 +0.20	24.25	24.10	24.23	1,899
25 Mar 24	24.03500 -0.49	24.36	24.03	24.36	294
22 Mar 24	24.52500 +0.05	24.80	24.52	24.55	1,784
21 Mar 24	24.47500 +0.40	24.52	24.29	24.29	2,127
20 Mar 24	24.07500 +0.04	24.08	23.89	24.02	114
19 Mar 24	24.03500 +0.33	24.19	23.91	23.93	2,462
18 Mar 24	23.70500 -0.07	24.07	23.63	24.00	1,832
15 Mar 24	23.77000 +0.30	23.86	23.50	23.61	659
14 Mar 24	23.47500 -0.19	23.80	23.26	23.60	453
13 Mar 24	23.66500 +0.00	23.76	23.55	23.72	1,955
12 Mar 24	23.66500 +0.49	23.85	23.36	23.36	2,866
11 Mar 24	23.18000 +0.01	23.20	23.11	23.13	673
08 Mar 24	23.16500 +0.03	23.32	23.08	23.27	420
07 Mar 24	23.14000 +0.36	23.20	23.04	23.07	839
06 Mar 24	22.77500 -0.02	23.13	22.77	22.97	3,394
05 Mar 24	22.79500 +0.08	22.80	22.50	22.60	2,825
04 Mar 24	22.72000 -0.04	22.73	22.50	22.58	2,328
01 Mar 24	22.76000 +0.33	22.84	22.43	22.43	14,299
29 Feb 24	22.43500 -0.09	22.70	22.43	22.70	258
28 Feb 24	22.52000 +0.19	22.62	22.40	22.40	15,127
27 Feb 24	22.33500 +0.05	22.42	22.25	22.34	5,158
26 Feb 24	22.28000 -0.24	22.49	22.13	22.49	2,961
23 Feb 24	22.52500 +0.03	22.52	22.35	22.41	22,266
22 Feb 24	22.49500 +0.25	22.69	22.50	22.50	1,102
21 Feb 24	22.25000 +0.10	22.40	22.25	22.27	3,097
20 Feb 24	22.15000 +0.19	22.24	21.86	21.91	1,478
19 Feb 24	21.95500 -0.05	22.11	21.91	22.11	2,080
16 Feb 24	22.00500 +0.13	22.27	22.00	22.27	809
15 Feb 24	21.87500 +0.24	21.88	21.64	21.64	463
14 Feb 24	21.64000 +0.07	21.83	21.49	21.50	1,390
13 Feb 24	21.57000 -0.17	21.85	21.49	21.77	27,915
12 Feb 24	21.74000 -0.02	21.77	21.56	21.70	3,265
09 Feb 24	21.76000 -0.30	21.86	21.55	21.86	3,342
08 Feb 24	22.06000 -0.19	22.76	22.06	22.25	9,413
07 Feb 24	22.25000 -0.28	22.59	21.90	22.41	13,154
06 Feb 24	22.53500 -0.26	22.84	22.48	22.84	3,564
05 Feb 24	22.79000 -0.32	23.34	22.65	23.34	1,729
02 Feb 24	23.11000 +0.11	23.20	23.11	23.11	916
01 Feb 24	23.00500 -0.95	23.46	22.85	22.85	8,301
31 Jan 24	23.96000 +0.16	24.02	23.80	23.86	3,927
30 Jan 24	23.79500 +0.14	23.85	23.71	23.72	3,446
29 Jan 24	23.66000 -0.09	23.93	23.63	23.93	469
26 Jan 24	23.75000 +0.18	23.92	23.75	23.81	1,570
25 Jan 24	23.57000 -0.11	23.59	23.42	23.46	403
24 Jan 24	23.68000 +0.20	23.75	23.60	23.65	17,669
23 Jan 24	23.47500 +0.10	23.50	23.38	23.39	3,231
22 Jan 24	23.37500 +0.23	23.60	23.30	23.59	817
19 Jan 24	23.14500 -0.03	23.33	23.12	23.33	418
18 Jan 24	23.17500 +0.25	23.34	23.00	23.00	1,619
17 Jan 24	22.92000 -0.28	22.92	22.64	22.67	2,871
16 Jan 24	23.20500 -0.14	23.20	23.00	23.06	335
15 Jan 24	23.34500 -0.07	23.44	23.23	23.44	4,649
12 Jan 24	23.41000 -0.16	23.75	23.41	23.75	1,964
11 Jan 24	23.56500 -0.86	23.82	23.42	23.80	8,275
10 Jan 24	24.43000 -0.32	24.67	24.34	24.67	945
09 Jan 24	24.75500 +0.07	24.80	24.74	24.74	48
08 Jan 24	24.68500 +0.23	24.68	24.58	24.58	431
05 Jan 24	24.45500 +0.10	24.52	24.10	24.19	301
04 Jan 24	24.35500 +0.45	24.35	23.92	24.01	1,925
03 Jan 24	23.90500 -0.73	24.67	23.51	24.67	8,455
02 Jan 24	24.63500 +0.63	24.75	24.34	24.34	16,570
29 Dec 23	24.00500 +0.00	24.10	23.99	24.00	841
28 Dec 23	24.00000 -0.33	24.25	23.87	24.25	4,991
27 Dec 23	24.32500 +0.25	24.40	24.10	24.10	3,047
22 Dec 23	24.07500 +0.03	24.10	24.07	24.08	517
21 Dec 23	24.04500 +0.00	24.05	23.81	23.85	1,060
20 Dec 23	24.04500 +0.10	24.15	23.84	24.15	572
19 Dec 23	23.94000 -0.25	24.22	23.94	24.11	1,674
18 Dec 23	24.19000 -0.23	24.42	24.10	24.20	1,293
15 Dec 23	24.41500 -0.07	24.65	24.39	24.65	11,977
14 Dec 23	24.49000 +0.82	24.66	24.14	24.24	19,552
13 Dec 23	23.66500 -0.05	23.87	23.67	23.85	1,057
12 Dec 23	23.72000 -0.10	23.81	23.68	23.81	2,576
11 Dec 23	23.82000 -0.22	24.03	23.82	24.00	17,870
08 Dec 23	24.04000 +0.35	24.04	23.75	23.95	7,218
07 Dec 23	23.69000 +0.15	23.75	23.50	23.50	3,215
06 Dec 23	23.54500 +0.18	23.63	23.32	23.36	1,821
05 Dec 23	23.36500 +0.30	23.37	23.17	23.22	2,095
04 Dec 23	23.07000 +0.20	23.08	22.89	22.96	1,696
01 Dec 23	22.87000 -0.20	22.94	22.61	22.83	1,273
30 Nov 23	23.07500 +0.33	23.20	22.89	22.95	11,930
29 Nov 23	22.74500 +0.23	22.75	22.56	22.56	1,068
28 Nov 23	22.52000 +0.03	22.52	22.40	22.46	319
27 Nov 23	22.49000 -0.17	22.66	22.47	22.66	5,211
24 Nov 23	22.66000 +0.08	22.72	22.54	22.67	668
23 Nov 23	22.57500 +0.16	22.58	22.50	22.50	1,048
22 Nov 23	22.41500 +0.01	22.45	22.41	22.41	113
21 Nov 23	22.40500 -0.21	22.54	22.34	22.50	741
20 Nov 23	22.61500 +0.00	22.77	22.61	22.77	455
17 Nov 23	22.61000 +0.36	22.72	22.45	22.45	5,693
16 Nov 23	22.25000 +0.00	22.38	22.25	22.28	2,973
15 Nov 23	22.25000 +0.19	22.35	22.10	22.13	5,885
14 Nov 23	22.05500 +0.37	22.07	21.50	21.63	5,234
13 Nov 23	21.68500 +0.42	21.68	21.51	21.51	1,200
10 Nov 23	21.26000 -0.14	21.30	21.13	21.30	5,984
09 Nov 23	21.39500 -0.02	21.44	21.28	21.43	4,257
08 Nov 23	21.42000 -0.07	21.45	21.23	21.23	3,501
07 Nov 23	21.49000 -0.15	21.58	21.32	21.58	2,752
06 Nov 23	21.64000 -0.13	21.83	21.59	21.83	5,830
03 Nov 23	21.77000 +0.16	22.08	21.70	21.71	10,098
02 Nov 23	21.61500 +0.38	21.80	21.42	21.42	4,389
01 Nov 23	21.23500 +0.10	21.35	21.20	21.28	5,221
31 Oct 23	21.14000 +0.33	21.26	21.09	21.09	1,345
30 Oct 23	20.80500 +0.08	20.83	20.58	20.58	1,147
27 Oct 23	20.72500 -0.01	21.00	20.73	20.85	1,962
26 Oct 23	20.74000 -0.17	20.74	20.23	20.56	15,951
25 Oct 23	20.91000 +0.05	20.91	20.69	20.78	426
24 Oct 23	20.86000 -0.19	21.07	20.82	21.01	6,912
23 Oct 23	21.05000 +0.06	21.07	20.83	21.02	4,357
20 Oct 23	20.99000 -0.41	21.07	20.89	21.03	2,281
19 Oct 23	21.40000 -0.23	21.48	21.30	21.48	10,595
18 Oct 23	21.62500 -0.18	21.83	21.61	21.71	4,764
17 Oct 23	21.81000 -0.17	21.92	21.61	21.83	12,302
16 Oct 23	21.98000 +0.18	22.08	21.77	22.00	2,306
13 Oct 23	21.80000 -0.68	22.25	21.74	22.22	13,778
12 Oct 23	22.47500 -0.15	22.68	22.35	22.68	20,050
11 Oct 23	22.62500 +0.01	22.73	22.47	22.59	3,532
10 Oct 23	22.61000 +0.26	22.75	22.60	22.66	7,070
09 Oct 23	22.35500 -0.34	22.44	22.20	22.44	4,999
06 Oct 23	22.69500 +0.28	22.80	22.66	22.69	6,028
05 Oct 23	22.41500 -0.01	22.48	22.16	22.38	1,065
04 Oct 23	22.42500 -0.03	22.44	22.21	22.24	15,164
03 Oct 23	22.45500 -0.42	22.92	22.35	22.57	6,795
02 Oct 23	22.88000 -0.16	23.17	22.83	23.13	4,417
29 Sep 23	23.04000 +0.14	23.10	22.96	22.96	8,670
28 Sep 23	22.90500 +0.05	22.99	22.68	22.88	1,973
27 Sep 23	22.86000 +0.25	22.97	22.56	22.56	2,883
26 Sep 23	22.61500 -0.32	22.76	22.48	22.76	9,272
25 Sep 23	22.93000 -0.19	23.27	22.70	23.01	29,880
22 Sep 23	23.12000 -0.34	23.26	23.00	23.26	6,344
21 Sep 23	23.46500 -0.34	23.60	23.19	23.56	7,084
20 Sep 23	23.80500 +0.65	24.00	23.33	23.33	14,085
19 Sep 23	23.16000 -0.09	23.22	22.59	22.59	20,263
18 Sep 23	23.25500 -3.21	24.96	23.08	24.92	63,075
15 Sep 23	26.46500 -0.06	26.72	26.28	26.72	2,198
14 Sep 23	26.52500 +0.32	26.64	26.21	26.21	4,127
13 Sep 23	26.20000 +0.28	26.32	25.90	26.06	588
12 Sep 23	25.92500 +0.23	26.13	25.76	25.76	7,971
11 Sep 23	25.69000 +0.44	25.75	25.55	25.66	663
08 Sep 23	25.25500 -0.16	25.39	25.00	25.39	2,219
07 Sep 23	25.41500 -0.07	25.53	25.42	25.49	370
06 Sep 23	25.49000 -0.20	25.66	25.17	25.66	1,909
05 Sep 23	25.69000 -0.14	25.73	25.50	25.50	3,724
04 Sep 23	25.83500 -0.44	26.16	25.83	26.16	580
01 Sep 23	26.27000 +0.03	26.42	26.22	26.31	3,772
31 Aug 23	26.23500 -0.14	26.57	26.24	26.57	674
30 Aug 23	26.37000 -0.01	26.58	26.37	26.58	230
29 Aug 23	26.38000 +0.09	26.51	26.38	26.51	3,145
28 Aug 23	26.28500 +0.36	26.33	26.13	26.16	4,600
25 Aug 23	25.92500 -0.05	26.09	25.92	26.00	10,230
24 Aug 23	25.97500 +0.13	26.10	25.90	26.06	4,194
23 Aug 23	25.84500 +0.24	26.31	25.83	26.10	11,886
22 Aug 23	25.60000 +0.13	25.82	25.60	25.63	2,432
21 Aug 23	25.47000 +0.17	25.70	25.33	25.33	2,536
18 Aug 23	25.30000 -0.17	25.39	25.10	25.39	7,190
17 Aug 23	25.47000 +0.06	25.70	25.44	25.44	726
16 Aug 23	25.41000 -0.06	25.50	25.36	25.50	1,016
15 Aug 23	25.46500 -0.15	25.75	25.43	25.75	1,598
14 Aug 23	25.61000 +0.10	25.81	25.58	25.67	2,084
11 Aug 23	25.51000 -0.05	25.64	25.47	25.56	13,403
10 Aug 23	25.55500 +0.08	25.75	25.56	25.70	5,033
09 Aug 23	25.48000 +0.37	25.66	25.36	25.61	3,934
08 Aug 23	25.11000 -0.41	25.17	24.74	24.93	4,484
07 Aug 23	25.52500 +0.15	25.66	25.42	25.60	4,762
04 Aug 23	25.37000 +0.57	25.54	24.81	25.07	71,255
03 Aug 23	24.80000 +0.84	24.91	24.33	24.65	10,027
02 Aug 23	23.96000 -0.27	24.11	23.76	23.86	46,553
01 Aug 23	24.23000 -0.52	24.69	24.19	24.69	3,943
31 Jul 23	24.74500 -0.01	24.95	24.62	24.95	4,260
28 Jul 23	24.76000 +0.18	24.94	24.76	24.77	5,604
27 Jul 23	24.58000 +0.15	25.10	24.45	24.80	134,831
26 Jul 23	24.43000 -0.21	24.43	24.19	24.19	6,214
25 Jul 23	24.64000 +0.16	24.70	24.55	24.59	7,755
24 Jul 23	24.47500 +0.44	24.59	23.94	23.94	1,304
21 Jul 23	24.03000 -0.11	24.17	23.95	24.17	1,436
20 Jul 23	24.14000 +0.29	24.20	24.01	24.01	1,886
19 Jul 23	23.85000 +0.01	24.06	23.74	23.96	1,851
18 Jul 23	23.84000 +0.05	23.92	23.65	23.83	2,797
17 Jul 23	23.79500 -0.13	23.86	23.73	23.82	2,333
14 Jul 23	23.92000 -0.32	24.35	23.92	24.35	590
13 Jul 23	24.23500 +0.52	24.30	23.70	23.70	4,301
12 Jul 23	23.72000 +0.29	23.86	23.63	23.63	5,645
11 Jul 23	23.43000 -0.15	23.60	23.29	23.29	2,146
10 Jul 23	23.58000 +0.17	23.58	23.05	23.12	4,872
07 Jul 23	23.41000 +0.73	23.41	23.03	23.04	641
06 Jul 23	22.68000 -1.26	23.44	22.68	23.39	6,811
05 Jul 23	23.94500 +0.15	24.15	23.77	23.78	3,603
04 Jul 23	23.80000 -0.36	24.34	23.80	24.30	2,720
03 Jul 23	24.16000 +0.36	24.19	23.88	23.88	3,548
30 Jun 23	23.80000 +0.31	24.19	23.76	24.00	8,710
29 Jun 23	23.49000 +0.43	23.64	23.25	23.25	3,211
28 Jun 23	23.06000 -0.04	23.39	22.93	23.26	2,860
27 Jun 23	23.10000 +0.31	23.10	22.82	22.83	5,188
26 Jun 23	22.79000 +0.53	22.79	22.20	22.27	5,641
23 Jun 23	22.26500 -0.41	22.74	22.26	22.58	3,861
22 Jun 23	22.67500 -0.43	22.88	22.58	22.69	8,433
21 Jun 23	23.10000 -0.14	23.50	23.10	23.23	2,638
20 Jun 23	23.23500 -0.11	23.24	23.02	23.02	1,387
19 Jun 23	23.34500 +0.18	23.56	23.34	23.56	4,748
16 Jun 23	23.16500 -0.02	23.49	23.17	23.18	7,238
15 Jun 23	23.18500 -0.23	23.38	23.00	23.38	6,421
14 Jun 23	23.41500 +0.12	23.85	23.42	23.50	14,976
13 Jun 23	23.29500 +0.45	23.36	23.08	23.33	2,884
12 Jun 23	22.84500 +0.05	23.80	22.84	23.52	14,200
09 Jun 23	22.80000 -0.03	23.52	22.80	23.13	1,792
08 Jun 23	22.82500 +0.26	23.24	22.83	22.85	2,197
07 Jun 23	22.57000 +0.00	22.60	22.43	22.49	1,338
06 Jun 23	22.56500 +0.19	22.65	22.33	22.33	6,296
05 Jun 23	22.37500 -0.14	22.77	22.38	22.67	5,122
02 Jun 23	22.51500 +0.83	22.72	21.95	21.95	5,170
01 Jun 23	21.68000 -0.04	21.80	21.60	21.74	9,284
31 May 23	21.72000 -0.66	22.08	21.66	21.98	3,382
30 May 23	22.38000 -1.42	22.51	21.99	21.99	1,486
29 May 23	23.80000 -0.08	24.11	23.50	24.11	5,078
26 May 23	23.87500 -0.04	23.95	23.45	23.94	9,722
25 May 23	23.91500 +0.13	24.00	23.40	23.55	8,838
24 May 23	23.79000 -0.57	24.02	23.61	24.02	27,750
23 May 23	24.36500 +1.04	24.36	23.42	23.44	32,973
22 May 23	23.32500 +0.15	23.42	23.17	23.17	2,236
19 May 23	23.17500 +0.17	23.52	23.13	23.13	6,791
18 May 23	23.00500 +0.45	23.16	22.81	22.81	13,170
17 May 23	22.55000 +0.49	22.55	22.00	22.13	2,583
16 May 23	22.05500 -0.25	22.28	22.03	22.17	6,718
15 May 23	22.30500 +0.22	22.33	21.98	22.30	5,731
12 May 23	22.08500 +0.25	22.33	21.59	21.59	6,890
11 May 23	21.83000 -0.06	22.02	21.54	21.90	8,724
10 May 23	21.88500 +0.20	22.15	21.82	22.02	7,365
09 May 23	21.68000 +0.04	21.73	21.56	21.70	1,405
08 May 23	21.64000 +0.05	21.84	21.62	21.78	6,815
05 May 23	21.59500 +0.59	21.65	21.22	21.22	1,737
04 May 23	21.00000 -0.44	21.26	20.89	21.22	3,189
03 May 23	21.44500 -0.21	21.66	21.44	21.56	6,422
02 May 23	21.65500 -0.34	22.33	21.61	22.24	4,752
28 Apr 23	22.00000 +0.04	22.00	21.61	21.96	5,358
27 Apr 23	21.96000 +0.28	22.00	21.80	22.00	956
26 Apr 23	21.68000 +0.08	21.68	21.09	21.28	9,392
25 Apr 23	21.60000 -0.73	22.05	21.50	22.05	9,571
24 Apr 23	22.33000 +0.07	22.42	22.18	22.18	2,119
21 Apr 23	22.26500 -0.08	22.26	22.03	22.18	4,641
20 Apr 23	22.34500 -0.30	22.83	22.22	22.82	15,186
19 Apr 23	22.64500 +0.25	22.67	22.30	22.40	1,297
18 Apr 23	22.39500 +0.44	22.64	22.08	22.08	4,267
17 Apr 23	21.96000 -0.44	22.51	21.83	22.48	5,404
14 Apr 23	22.40000 +0.75	22.50	21.70	21.75	8,820
13 Apr 23	21.64500 +0.03	21.70	21.50	21.63	3,038
12 Apr 23	21.61500 +0.02	21.85	21.56	21.67	14,132
11 Apr 23	21.59500 +0.20	21.67	21.47	21.58	2,743
06 Apr 23	21.39500 +0.35	21.44	21.24	21.27	1,246
05 Apr 23	21.05000 -0.14	21.09	20.75	21.01	53,595
04 Apr 23	21.19000 -0.15	21.58	21.19	21.38	6,045
03 Apr 23	21.34000 +0.52	21.53	20.90	20.90	25,705
31 Mar 23	20.81500 +0.02	20.84	20.48	20.80	6,336
30 Mar 23	20.79500 +0.64	20.99	20.27	20.27	45,229
29 Mar 23	20.16000 +0.31	20.19	19.70	19.97	7,608
28 Mar 23	19.84600 -0.10	20.35	19.38	20.35	12,875
27 Mar 23	19.94800 +0.02	20.58	19.69	20.58	23,978
24 Mar 23	19.93200 -1.24	20.77	19.36	20.77	57,199
23 Mar 23	21.17000 -0.50	21.50	21.17	21.42	3,023
22 Mar 23	21.67500 -0.27	22.50	21.66	21.75	25,668
21 Mar 23	21.94500 +0.93	22.00	21.44	21.56	17,788
20 Mar 23	21.01000 -0.16	21.45	19.52	20.25	46,265
17 Mar 23	21.17000 -0.08	22.31	20.85	21.94	111,380
16 Mar 23	21.25500 -0.29	22.55	20.91	22.32	72,749
15 Mar 23	21.54000 -2.96	24.22	21.27	24.22	53,041
14 Mar 23	24.50500 +0.55	24.70	23.56	23.82	9,470
13 Mar 23	23.95500 -1.56	25.17	23.65	25.17	95,017
10 Mar 23	25.51000 -1.21	25.51	24.90	25.42	11,796
09 Mar 23	26.72000 -0.44	27.10	26.72	27.10	306
08 Mar 23	27.16000 -0.02	27.33	27.02	27.02	1,981
07 Mar 23	27.18500 -0.23	27.53	27.10	27.38	3,642
06 Mar 23	27.41000 +0.51	27.43	27.03	27.13	986
03 Mar 23	26.90000 +0.41	26.90	26.56	26.56	1,852
02 Mar 23	26.48500 -0.10	26.49	26.20	26.20	4,061
01 Mar 23	26.59000 -0.68	27.26	26.57	27.26	2,464
28 Feb 23	27.27500 +0.46	27.54	26.78	26.78	2,797
27 Feb 23	26.81500 +0.45	26.99	26.60	26.60	3,656
24 Feb 23	26.36500 -0.42	26.85	26.36	26.85	5,161
23 Feb 23	26.78500 +0.07	27.03	26.66	26.76	18,435
22 Feb 23	26.71500 -0.53	27.16	26.35	27.16	9,093
21 Feb 23	27.25000 -0.48	27.49	27.15	27.49	14,130
20 Feb 23	27.72500 -0.13	28.08	27.73	28.03	193
17 Feb 23	27.85500 -0.10	28.13	27.76	27.76	6,788
16 Feb 23	27.96000 +1.18	28.11	27.07	27.07	9,877
15 Feb 23	26.77500 +0.29	26.81	26.36	26.36	2,669
14 Feb 23	26.48500 +0.00	26.52	26.28	26.28	1,444
13 Feb 23	26.48500 +0.26	26.64	26.23	26.23	4,954
10 Feb 23	26.22500 -0.35	26.82	25.98	26.82	3,326
09 Feb 23	26.57500 -0.01	26.67	26.37	26.64	6,949
08 Feb 23	26.58500 -1.47	28.17	26.49	27.93	11,654
07 Feb 23	28.05500 +0.47	28.30	27.75	27.78	18,713
06 Feb 23	27.58500 -0.23	27.58	27.29	27.48	2,169
03 Feb 23	27.81000 +0.32	27.81	27.26	27.67	24,162
02 Feb 23	27.48500 +0.09	27.81	27.33	27.43	46,974
01 Feb 23	27.39500 +0.14	27.57	27.27	27.49	4,616
31 Jan 23	27.26000 +0.60	27.36	26.94	27.03	23,733
30 Jan 23	26.65500 +0.02	26.83	26.39	26.69	25,762
27 Jan 23	26.63500 +1.20	26.67	25.59	25.59	43,521
26 Jan 23	25.43500 +0.43	25.57	25.13	25.13	30,992
25 Jan 23	25.00000 -0.10	25.11	24.69	25.11	3,743
24 Jan 23	25.10000 +0.43	25.10	24.68	24.83	80,453
23 Jan 23	24.67000 +0.17	24.78	24.67	24.68	2,411
20 Jan 23	24.50500 +0.30	24.53	24.10	24.42	2,187
19 Jan 23	24.21000 -0.52	24.42	24.00	24.41	2,128
18 Jan 23	24.73000 +0.19	24.95	24.63	24.64	14,540
17 Jan 23	24.53500 -0.26	24.86	24.36	24.86	6,823
16 Jan 23	24.79000 +0.09	24.86	24.67	24.83	2,045
13 Jan 23	24.70000 -0.13	24.88	24.40	24.88	753
12 Jan 23	24.83500 +0.62	24.83	24.70	24.70	296
11 Jan 23	24.21500 -0.43	24.26	24.16	24.25	6,325
10 Jan 23	24.65000 -0.65	24.89	24.36	24.89	3,532
09 Jan 23	25.30000 -0.09	25.40	25.10	25.40	6,474
06 Jan 23	25.38500 -0.06	25.56	25.39	25.51	1,823
05 Jan 23	25.44000 +0.19	25.53	25.01	25.01	2,399
04 Jan 23	25.25500 +0.68	25.54	24.85	24.85	2,706
03 Jan 23	24.57500 +1.32	24.73	24.47	24.47	4,229
02 Jan 23	23.26000 -0.33	24.26	23.26	23.69	2,895
30 Dec 22	23.59500 +0.08	23.59	23.49	23.54	291
29 Dec 22	23.51500 -0.01	23.73	23.37	23.48	4,398
28 Dec 22	23.52000 +0.22	23.66	23.41	23.66	1,301
27 Dec 22	23.30000 -0.27	23.70	23.30	23.64	2,625
23 Dec 22	23.56500 +0.30	23.57	23.41	23.41	460
22 Dec 22	23.27000 -0.25	23.67	23.27	23.60	1,657
21 Dec 22	23.52000 +0.89	23.54	22.84	22.84	5,331
20 Dec 22	22.63000 +0.19	22.73	22.17	22.17	2,687
19 Dec 22	22.44000 +0.22	22.59	22.38	22.58	1,438
16 Dec 22	22.22500 +0.14	22.23	22.00	22.12	3,113
15 Dec 22	22.08500 -0.50	22.53	22.08	22.53	3,001
14 Dec 22	22.58000 -0.50	22.90	22.58	22.81	2,478
13 Dec 22	23.08500 +0.64	23.28	22.55	22.55	3,479
12 Dec 22	22.44000 -0.34	22.50	22.40	22.50	101
09 Dec 22	22.78000 +0.33	22.78	22.32	22.43	1,479
08 Dec 22	22.45000 -0.05	22.45	22.33	22.33	557
07 Dec 22	22.50000 -0.25	22.66	22.36	22.41	11,707
06 Dec 22	22.75000 -0.94	22.82	22.64	22.66	3,687
05 Dec 22	23.69500 +0.16	23.69	23.17	23.17	3,251
02 Dec 22	23.53500 +0.16	23.53	23.10	23.24	952
01 Dec 22	23.37500 -0.62	24.14	23.38	24.14	1,621
30 Nov 22	23.99500 +0.09	24.34	23.99	24.28	3,988
29 Nov 22	23.91000 -0.07	24.19	23.91	23.98	1,354
28 Nov 22	23.98000 -0.32	24.26	23.98	24.22	703
25 Nov 22	24.29500 -0.08	24.40	24.19	24.30	2,568
24 Nov 22	24.38000 +0.15	24.44	24.34	24.39	1,238
23 Nov 22	24.23000 +0.42	24.23	23.98	23.98	978
22 Nov 22	23.80500 -0.13	23.81	23.70	23.70	1,150
21 Nov 22	23.93500 +0.06	24.05	23.93	24.01	520
18 Nov 22	23.87000 -0.23	24.15	23.70	24.08	13,697
17 Nov 22	24.10000 +0.30	24.10	23.67	23.76	538
16 Nov 22	23.80000 -0.60	24.19	23.80	24.19	689
15 Nov 22	24.39500 +0.19	24.42	24.28	24.28	11,158
14 Nov 22	24.21000 +0.28	24.21	23.99	23.99	231
11 Nov 22	23.92500 +0.34	24.07	23.69	23.69	394
10 Nov 22	23.58500 +0.31	23.58	23.31	23.39	217
09 Nov 22	23.27500 -0.52	23.66	23.27	23.66	691
08 Nov 22	23.79500 +0.22	23.94	23.52	23.52	5,876
07 Nov 22	23.58000 -0.50	23.96	23.58	23.94	1,639
04 Nov 22	24.07500 +0.58	25.24	24.08	24.64	4,567
03 Nov 22	23.50000 +0.15	23.50	23.10	23.10	120
02 Nov 22	23.35500 -0.10	23.70	23.22	23.70	9,117
01 Nov 22	23.46000 +0.23	23.64	23.26	23.33	984
31 Oct 22	23.22500 +0.31	23.23	22.97	22.97	371
28 Oct 22	22.92000 -0.35	22.92	22.75	22.80	1,411
27 Oct 22	23.27500 +0.01	23.27	22.82	23.15	900
26 Oct 22	23.26500 -0.01	23.41	23.24	23.37	3,840
25 Oct 22	23.27000 +0.37	23.27	22.78	23.10	419
24 Oct 22	22.90000 +0.27	23.18	22.90	23.01	766
21 Oct 22	22.62500 -0.10	22.63	22.19	22.31	492
20 Oct 22	22.72500 +0.18	22.83	22.38	22.38	42
19 Oct 22	22.54000 -0.24	22.80	22.52	22.80	1,651
18 Oct 22	22.78000 +0.14	23.10	22.63	22.67	4,776
17 Oct 22	22.64500 +0.86	22.83	22.25	22.44	406
13 Oct 22	21.78500 +0.56	21.78	21.14	21.16	1,973
12 Oct 22	21.23000 -0.12	21.42	21.17	21.17	332
11 Oct 22	21.35000 -0.80	21.43	21.25	21.32	669
10 Oct 22	22.15000 +0.84	22.15	21.28	21.28	2,163
07 Oct 22	21.30500 +0.17	21.41	21.31	21.40	313
05 Oct 22	21.14000 -0.19	21.23	21.00	21.23	590
04 Oct 22	21.33000 +1.25	21.33	21.24	21.25	5,072
03 Oct 22	20.08000 -0.17	20.09	19.70	20.01	4,067
30 Sep 22	20.25000 +0.10	20.53	20.23	20.39	2,170
29 Sep 22	20.14500 -0.98	20.90	20.15	20.90	4,493
28 Sep 22	21.13000 -0.87	21.63	20.80	21.63	7,791
27 Sep 22	21.99500 +0.25	22.25	21.90	22.12	5,235
26 Sep 22	21.75000 -1.40	22.40	21.75	22.40	9,376
23 Sep 22	23.15000 -0.36	23.20	22.60	23.11	3,056
22 Sep 22	23.51000 +0.11	23.78	22.82	22.82	5,245
20 Sep 22	23.40000 -0.57	23.77	23.40	23.74	214
16 Sep 22	23.97000 -0.55	24.00	23.94	24.00	317
15 Sep 22	24.52000 +0.28	24.65	24.30	24.49	2,599
14 Sep 22	24.23500 +0.53	24.49	24.08	24.33	1,885
13 Sep 22	23.70000 -0.77	24.51	23.70	24.43	13,492
12 Sep 22	24.47000 +0.87	24.47	24.13	24.22	1,850
09 Sep 22	23.60000 +0.53	24.01	23.50	23.50	9,624
08 Sep 22	23.07000 +0.73	23.19	22.56	22.74	2,138
07 Sep 22	22.34000 -0.30	22.53	22.16	22.34	9,328
06 Sep 22	22.64000 +0.25	22.83	22.50	22.52	1,089
05 Sep 22	22.39000 -0.56	22.50	22.18	22.48	1,030
02 Sep 22	22.94500 +0.90	22.94	22.30	22.50	5,299
01 Sep 22	22.05000 +0.24	22.31	22.02	22.31	345
31 Aug 22	21.81000 -0.59	22.21	21.81	22.08	559
30 Aug 22	22.40000 +0.63	22.45	22.12	22.12	423
29 Aug 22	21.77500 +0.23	21.79	21.38	21.49	1,394
26 Aug 22	21.55000 -0.28	22.14	21.48	21.95	960
25 Aug 22	21.83500 -0.08	21.91	21.83	21.91	51
24 Aug 22	21.91000 -0.07	21.99	21.80	21.96	552
23 Aug 22	21.97500 +0.14	22.17	21.79	21.79	3,056
22 Aug 22	21.84000 -0.67	22.16	21.62	22.16	5,889
19 Aug 22	22.51500 -0.61	23.06	22.47	23.06	2,905
18 Aug 22	23.12500 -0.01	23.19	23.13	23.17	178
17 Aug 22	23.13500 -0.53	23.73	23.14	23.73	1,846
16 Aug 22	23.67000 +0.10	23.86	23.63	23.68	2,025
15 Aug 22	23.56500 -0.46	23.76	23.39	23.76	3,016
12 Aug 22	24.02500 +1.02	24.02	23.53	23.53	1,065
11 Aug 22	23.00000 -0.02	23.48	23.00	23.44	8,831
10 Aug 22	23.02000 +0.63	23.30	23.02	23.04	2,770
09 Aug 22	22.39500 -0.13	23.06	22.40	22.96	1,857
08 Aug 22	22.52000 +0.20	23.01	22.52	22.72	2,051
05 Aug 22	22.31500 -0.16	22.98	22.32	22.87	3,351
04 Aug 22	22.47500 +0.20	22.81	22.48	22.81	3,202
03 Aug 22	22.27500 +0.64	22.50	22.20	22.20	11,322
02 Aug 22	21.64000 +0.03	21.67	21.41	21.41	1,585
01 Aug 22	21.61000 -0.23	21.98	21.61	21.91	1,505
29 Jul 22	21.84500 +0.72	21.98	21.53	21.55	6,083
28 Jul 22	21.12000 +0.11	21.34	20.95	21.34	1,683
27 Jul 22	21.01000 +0.31	21.01	20.88	20.91	4,488
26 Jul 22	20.70000 -0.16	20.70	20.50	20.65	5,375
25 Jul 22	20.86500 +0.43	20.93	20.36	20.43	11,276
22 Jul 22	20.43000 -0.32	20.69	20.31	20.59	2,773
21 Jul 22	20.75000 -0.32	21.09	20.18	20.63	9,210
20 Jul 22	21.07000 +0.24	21.33	20.55	21.16	6,949
19 Jul 22	20.83500 +0.55	21.13	20.09	20.09	22,986
18 Jul 22	20.28000 +0.80	20.35	19.77	19.84	15,386
15 Jul 22	19.47600 +0.30	19.57	19.09	19.17	3,104
14 Jul 22	19.17800 -0.70	20.07	19.16	19.81	23,553
13 Jul 22	19.88200 -0.48	20.24	19.60	20.24	10,953
12 Jul 22	20.36500 +0.10	20.36	19.84	20.08	1,011
11 Jul 22	20.26000 -0.52	20.42	20.13	20.26	5,876
08 Jul 22	20.78000 +0.44	20.78	19.95	20.29	5,477
07 Jul 22	20.34500 +0.74	20.38	19.83	19.94	10,344
06 Jul 22	19.60000 -0.09	19.87	19.13	19.85	22,108
05 Jul 22	19.68600 -1.09	20.32	19.60	20.16	15,872
01 Jul 22	20.78000 -0.07	21.30	20.57	20.76	30,892
30 Jun 22	20.85000 -1.45	21.88	20.55	21.88	25,053
29 Jun 22	22.30000 -0.53	22.62	22.17	22.50	3,522
28 Jun 22	22.83000 +0.17	23.17	22.83	22.86	1,996
27 Jun 22	22.66000 -0.16	23.08	22.47	22.98	4,488
24 Jun 22	22.82000 +0.52	22.97	22.09	22.35	6,960
23 Jun 22	22.30000 -1.27	23.16	22.30	22.99	14,167
22 Jun 22	23.56500 -0.16	23.78	23.25	23.25	9,327
21 Jun 22	23.73000 +0.25	24.11	23.70	24.06	766
20 Jun 22	23.47500 +0.51	23.57	22.89	22.92	8,859
17 Jun 22	22.96500 +0.42	23.22	22.81	22.84	2,078
16 Jun 22	22.54500 -0.51	23.00	22.36	23.00	15,129
15 Jun 22	23.06000 +0.64	23.20	22.92	23.18	14,644
14 Jun 22	22.41500 +0.14	22.84	22.21	22.78	13,562
13 Jun 22	22.27500 -1.18	22.57	22.26	22.40	16,988
10 Jun 22	23.45000 -1.44	24.61	23.45	24.59	18,435
09 Jun 22	24.89000 -0.15	25.10	24.81	24.93	5,116
08 Jun 22	25.03500 -0.17	25.11	24.90	24.93	9,188
07 Jun 22	25.20500 -0.44	25.59	25.16	25.52	1,623
06 Jun 22	25.64500 +0.65	25.78	25.53	25.53	3,340
03 Jun 22	25.00000 +0.03	25.18	24.89	25.13	4,695
02 Jun 22	24.96500 -0.04	25.15	24.97	25.11	3,287
01 Jun 22	25.00500 -0.03	25.58	25.00	25.56	8,201
31 May 22	25.03500 -0.31	25.30	24.94	25.15	3,384
30 May 22	25.34500 +0.40	25.50	25.05	25.28	4,434
27 May 22	24.94000 -0.01	25.21	24.78	25.01	7,410
26 May 22	24.95500 +0.10	24.95	24.58	24.60	2,275
25 May 22	24.85000 -0.64	24.85	23.95	24.20	11,642
24 May 22	25.48500 -0.02	25.81	25.11	25.11	7,517
23 May 22	25.50500 +0.99	25.50	24.81	24.90	9,434
20 May 22	24.51000 -0.12	25.05	24.44	24.75	13,227
19 May 22	24.63000 +0.70	24.72	24.05	24.13	13,617
18 May 22	23.93000 -0.14	24.66	23.93	24.42	6,535
17 May 22	24.07000 +0.84	24.25	23.50	23.50	4,792
16 May 22	23.23000 -0.11	23.33	23.05	23.13	4,458
13 May 22	23.34500 +0.35	23.40	23.08	23.24	3,402
12 May 22	22.99000 +0.36	22.99	22.14	22.22	17,077
11 May 22	22.63000 +0.60	22.74	22.17	22.25	12,010
10 May 22	22.02500 -0.70	22.39	22.02	22.16	5,737
09 May 22	22.73000 +0.14	22.73	22.15	22.60	2,981
06 May 22	22.59000 +0.18	22.83	22.40	22.50	9,983
05 May 22	22.41000 -0.63	23.79	22.41	23.52	7,110
04 May 22	23.03500 -0.35	23.52	23.00	23.52	9,494
03 May 22	23.38500 +0.69	23.49	22.98	22.98	12,150
02 May 22	22.69500 -0.51	23.08	21.90	23.06	19,439
29 Apr 22	23.20000 +0.26	23.41	22.90	23.23	3,831
28 Apr 22	22.94500 -0.10	23.61	22.83	23.41	6,929
27 Apr 22	23.04000 -0.10	23.42	22.72	23.02	18,822
26 Apr 22	23.14500 -0.34	23.96	23.15	23.96	15,973
25 Apr 22	23.48500 -0.56	23.82	23.28	23.50	27,197
22 Apr 22	24.04000 -0.24	24.09	23.75	24.00	4,131
21 Apr 22	24.28000 +0.35	24.78	24.10	24.10	12,295
20 Apr 22	23.93500 +0.80	24.32	23.33	23.34	11,538
19 Apr 22	23.14000 +0.31	23.49	22.95	22.95	22,684
14 Apr 22	22.83000 +0.14	22.90	22.70	22.75	9,061
13 Apr 22	22.69000 +0.20	22.78	22.31	22.47	13,995
12 Apr 22	22.48500 -0.44	22.82	21.91	22.09	12,290
11 Apr 22	22.92500 +1.06	23.44	22.78	23.17	59,135
08 Apr 22	21.86500 +0.39	22.06	21.32	21.55	41,194
07 Apr 22	21.47500 -0.45	22.40	21.48	22.00	15,198
06 Apr 22	21.93000 -0.74	22.67	21.55	22.56	20,743
05 Apr 22	22.67000 -1.35	23.76	22.30	23.76	39,906
04 Apr 22	24.02000 -0.40	24.46	24.00	24.46	18,379
01 Apr 22	24.41500 -0.08	24.92	24.39	24.61	16,053
31 Mar 22	24.49500 -0.86	25.30	24.26	25.30	12,747
30 Mar 22	25.36000 -0.67	25.78	25.18	25.63	16,442
29 Mar 22	26.03500 +2.03	26.04	24.33	24.56	47,402
28 Mar 22	24.00000 +0.20	24.75	23.95	23.95	16,867
25 Mar 22	23.79500 -0.26	24.06	23.58	24.06	15,929
24 Mar 22	24.05500 -0.31	24.45	23.89	24.41	19,170
23 Mar 22	24.36500 -0.50	24.90	24.20	24.90	17,165
22 Mar 22	24.86000 +0.39	25.17	24.75	25.10	13,342
21 Mar 22	24.47000 -0.03	25.08	24.35	24.58	15,315
18 Mar 22	24.50000 -0.40	24.84	24.11	24.75	22,410
17 Mar 22	24.89500 -0.23	25.60	24.38	25.60	27,902
16 Mar 22	25.13000 +2.06	25.46	23.50	23.60	33,465
15 Mar 22	23.07000 +0.00	23.37	22.19	22.61	14,759
14 Mar 22	23.07000 +0.85	23.41	22.64	22.82	13,713
11 Mar 22	22.21500 +0.14	23.16	21.65	22.52	11,208
10 Mar 22	22.07500 -1.38	23.46	22.08	23.46	19,004
09 Mar 22	23.45000 +2.41	23.56	22.23	22.30	34,491
08 Mar 22	21.04000 +1.18	22.00	19.74	19.78	23,394
07 Mar 22	19.86400 -0.95	20.39	18.35	19.00	42,406
04 Mar 22	20.81500 -2.32	22.41	20.82	22.33	22,282
03 Mar 22	23.13500 -0.16	24.03	22.92	23.69	16,068
02 Mar 22	23.29000 +0.00	23.83	22.40	22.50	21,131
01 Mar 22	23.29500 -2.38	25.98	23.21	25.45	18,165
28 Feb 22	25.67000 -2.75	26.75	24.98	26.75	21,980
25 Feb 22	28.42500 +1.15	28.76	26.61	27.76	12,657
24 Feb 22	27.27500 -3.82	29.64	27.26	29.49	33,284
23 Feb 22	31.09500 -0.34	31.78	30.97	31.78	4,195
22 Feb 22	31.43500 -0.32	31.67	30.75	30.88	42,768
21 Feb 22	31.75000 -0.65	33.12	31.59	32.78	8,559
18 Feb 22	32.39500 -0.60	33.17	32.30	33.14	5,655
17 Feb 22	32.99000 -0.89	33.50	32.83	33.44	14,677
16 Feb 22	33.88000 -0.59	34.62	33.65	34.62	8,330
15 Feb 22	34.47500 +0.68	34.81	33.71	33.71	6,769
14 Feb 22	33.79500 -2.18	34.41	33.44	34.20	36,836
11 Feb 22	35.97500 -0.81	36.45	35.42	36.22	10,412
10 Feb 22	36.78000 +1.16	37.65	36.56	36.69	17,641
09 Feb 22	35.61500 +0.52	35.81	34.87	34.98	6,330
08 Feb 22	35.10000 +0.60	35.21	34.15	34.15	3,595
07 Feb 22	34.49500 +0.65	34.49	33.88	34.04	5,266
04 Feb 22	33.84000 -0.42	34.53	33.83	34.46	5,121
03 Feb 22	34.25500 +0.58	34.33	33.56	33.70	4,081
02 Feb 22	33.67500 +0.34	34.15	33.33	33.33	621
01 Feb 22	33.33500 +0.69	33.47	32.89	32.99	937
31 Jan 22	32.64500 -0.21	32.93	32.49	32.90	4,387
28 Jan 22	32.85500 -0.31	32.97	32.28	32.97	3,585
27 Jan 22	33.16500 +0.08	33.85	32.95	32.95	1,534
26 Jan 22	33.08000 +1.08	33.42	32.48	32.48	3,557
25 Jan 22	32.00500 +0.94	32.08	31.40	31.70	8,646
24 Jan 22	31.07000 -1.92	32.72	30.84	32.59	9,213
21 Jan 22	32.99000 -0.76	33.04	32.64	33.04	1,278
20 Jan 22	33.75000 +0.10	33.84	33.17	33.67	993
19 Jan 22	33.65000 -0.69	34.17	33.64	34.15	1,132
18 Jan 22	34.34000 +0.01	34.45	34.03	34.03	2,769
17 Jan 22	34.32500 +0.08	34.64	34.33	34.57	1,596
14 Jan 22	34.24000 -0.01	34.31	33.84	34.15	1,571
13 Jan 22	34.25000 +0.71	34.35	33.44	33.50	4,534
12 Jan 22	33.54000 +0.47	33.73	33.10	33.39	2,717
11 Jan 22	33.07000 +0.03	33.15	33.04	33.05	195
10 Jan 22	33.04000 -0.19	33.39	33.04	33.35	4,278
07 Jan 22	33.23000 +0.42	33.23	32.76	33.12	5,764
06 Jan 22	32.81000 +0.59	33.14	32.18	32.18	2,046
05 Jan 22	32.22000 +0.32	32.80	31.98	31.98	3,048
04 Jan 22	31.90000 +1.48	32.08	31.00	31.00	7,964
03 Jan 22	30.42500 +0.13	30.74	30.40	30.45	9,688
30 Dec 21	30.29500 +0.04	30.33	30.26	30.30	1,155
29 Dec 21	30.25500 +0.07	30.29	30.17	30.25	1,360
28 Dec 21	30.18000 +0.16	30.24	30.13	30.13	939
27 Dec 21	30.02500 +0.18	30.16	29.86	29.86	293
23 Dec 21	29.84500 +0.42	30.08	29.76	29.76	14,633
22 Dec 21	29.42000 +0.33	29.42	29.03	29.10	6,802
21 Dec 21	29.09500 +0.78	29.13	28.90	28.90	3,984
20 Dec 21	28.31000 -0.36	28.45	27.86	27.88	3,774
17 Dec 21	28.66500 -0.67	29.35	28.67	29.15	95
16 Dec 21	29.33500 +0.57	29.56	29.24	29.36	1,403
15 Dec 21	28.76000 -0.14	29.23	28.76	29.23	3,455
14 Dec 21	28.90000 +0.27	29.14	28.81	28.81	2,572
13 Dec 21	28.63000 -0.46	29.09	28.58	29.09	764
10 Dec 21	29.09000 -0.11	29.23	28.97	29.23	962
09 Dec 21	29.20500 +0.01	29.39	29.09	29.09	6,901
08 Dec 21	29.19500 +0.25	29.34	28.73	29.33	1,606
07 Dec 21	28.94500 +0.32	29.15	28.81	28.99	3,214
06 Dec 21	28.62500 +0.31	28.77	28.49	28.50	2,401
03 Dec 21	28.32000 -0.20	28.70	28.24	28.70	96
02 Dec 21	28.52500 +0.05	28.56	28.20	28.28	23,612
01 Dec 21	28.47500 +0.93	28.57	27.92	27.92	4,202
30 Nov 21	27.54000 +0.08	27.85	26.88	27.00	3,296
29 Nov 21	27.46000 -0.09	28.00	27.46	27.84	5,416
26 Nov 21	27.55000 -1.70	28.00	27.21	27.73	11,842
25 Nov 21	29.25000 -0.20	29.42	29.25	29.34	313
24 Nov 21	29.45000 +0.41	29.60	29.38	29.50	2,867
23 Nov 21	29.04500 -0.18	29.48	29.03	29.03	698
22 Nov 21	29.23000 +0.39	29.44	29.07	29.09	8,570
19 Nov 21	28.84000 -0.72	29.34	28.50	29.34	31,769
18 Nov 21	29.56000 -0.13	30.03	29.56	30.03	14,499
17 Nov 21	29.68500 -0.04	29.84	29.68	29.78	962
16 Nov 21	29.72500 -0.07	29.86	29.62	29.78	2,485
15 Nov 21	29.79500 +0.56	30.03	29.24	29.24	1,921
12 Nov 21	29.24000 -0.20	29.38	29.24	29.33	1,472
11 Nov 21	29.44000 +0.04	29.65	29.35	29.65	2,969
10 Nov 21	29.40000 -0.10	29.87	29.38	29.87	3,708
09 Nov 21	29.50000 -0.34	29.91	29.50	29.67	2,994
08 Nov 21	29.84000 -0.13	30.20	29.83	29.92	1,856
05 Nov 21	29.97000 +0.26	30.29	29.89	29.89	2,494
04 Nov 21	29.71000 +0.26	30.52	29.38	30.42	7,447
03 Nov 21	29.44500 +0.11	29.44	29.17	29.22	2,914
02 Nov 21	29.33000 -0.13	29.38	29.02	29.38	1,395
01 Nov 21	29.45500 +0.63	29.65	29.00	29.00	4,307
29 Oct 21	28.83000 +0.49	29.09	28.26	28.35	31,879
28 Oct 21	28.34000 -0.19	28.34	28.14	28.14	25
27 Oct 21	28.53500 -0.18	28.80	28.41	28.80	4,977
26 Oct 21	28.72000 -0.03	28.77	28.50	28.75	2,914
25 Oct 21	28.75000 +0.23	28.75	28.65	28.65	365
22 Oct 21	28.52500 +0.18	28.64	28.36	28.36	530
21 Oct 21	28.34500 -0.28	28.51	28.11	28.25	2,549
20 Oct 21	28.62500 -0.05	28.78	28.28	28.64	3,303
19 Oct 21	28.67000 +0.00	28.79	28.57	28.65	5,454
18 Oct 21	28.66500 -0.09	29.06	28.62	28.72	6,183
15 Oct 21	28.76000 +0.50	29.18	28.72	28.78	7,845
14 Oct 21	28.26000 +0.34	28.38	28.20	28.28	3,297
13 Oct 21	27.92500 -0.40	28.38	27.89	28.26	2,896
12 Oct 21	28.32000 -0.04	28.33	28.00	28.00	6,457
11 Oct 21	28.36000 +0.08	28.59	28.23	28.36	1,022
08 Oct 21	28.28000 +0.04	28.40	28.05	28.35	903
07 Oct 21	28.24000 +0.55	28.45	27.63	27.85	10,182
06 Oct 21	27.69000 -0.24	27.97	27.27	27.85	4,224
05 Oct 21	27.93000 +1.17	27.97	26.90	26.95	2,853
04 Oct 21	26.76000 -0.21	27.10	26.53	26.76	9,711
01 Oct 21	26.97000 -0.26	26.97	26.47	26.47	2,498
30 Sep 21	27.22500 +0.08	27.50	27.17	27.28	5,058
29 Sep 21	27.14500 +0.65	27.24	26.50	26.52	2,168
28 Sep 21	26.50000 -0.64	27.23	26.50	27.14	7,085
27 Sep 21	27.13500 +0.78	27.24	26.56	26.56	5,488
24 Sep 21	26.35500 +0.33	26.51	25.93	25.93	9,631
23 Sep 21	26.02000 +0.66	26.03	25.63	25.70	7,406
22 Sep 21	25.36000 +0.90	25.38	24.92	24.92	2,081
21 Sep 21	24.46500 -0.12	24.99	24.41	24.92	5,356
20 Sep 21	24.58500 -1.43	25.29	24.10	25.27	31,055
17 Sep 21	26.01500 -0.30	26.53	26.00	26.40	6,070
16 Sep 21	26.31500 +0.13	26.48	26.25	26.25	3,450
15 Sep 21	26.18500 -0.11	26.25	25.98	26.20	5,176
14 Sep 21	26.29000 -0.43	26.63	26.20	26.35	1,010
13 Sep 21	26.72500 +0.32	26.73	26.42	26.60	27,967
10 Sep 21	26.41000 -0.03	26.66	26.27	26.66	5,274
09 Sep 21	26.44500 +0.17	26.58	25.85	25.85	1,453
08 Sep 21	26.27000 -0.40	26.61	26.20	26.45	3,922
07 Sep 21	26.66500 +0.03	26.95	26.67	26.68	1,253
06 Sep 21	26.63500 +0.07	26.78	26.50	26.58	671
03 Sep 21	26.56500 -0.42	26.87	26.31	26.79	9,515
02 Sep 21	26.98500 -0.06	27.00	26.71	26.94	538
01 Sep 21	27.04000 +0.39	27.25	26.97	27.08	3,752
31 Aug 21	26.65500 +0.37	26.66	26.14	26.14	2,903
30 Aug 21	26.28500 -0.43	26.44	26.25	26.44	686
27 Aug 21	26.71500 +0.12	26.72	26.30	26.51	2,568
26 Aug 21	26.59500 -0.28	26.76	26.58	26.64	17,972
25 Aug 21	26.88000 +0.63	26.88	26.29	26.29	3,975
24 Aug 21	26.24500 +0.23	26.25	25.92	26.15	3,166
23 Aug 21	26.02000 +0.30	26.13	25.99	26.03	716
20 Aug 21	25.72500 +0.02	25.74	25.34	25.65	3,576
19 Aug 21	25.70500 -0.87	26.13	25.70	26.12	9,077
18 Aug 21	26.57500 +0.28	26.58	26.17	26.17	469
17 Aug 21	26.30000 -0.65	26.65	26.30	26.49	6,676
16 Aug 21	26.95000 -0.47	27.29	26.89	27.10	2,306
13 Aug 21	27.42500 +0.04	27.66	27.41	27.56	1,047
12 Aug 21	27.38500 -0.24	27.64	27.39	27.49	6,824
11 Aug 21	27.62000 +0.25	27.67	27.44	27.60	6,729
10 Aug 21	27.37500 -0.22	27.50	27.19	27.50	1,984
09 Aug 21	27.59500 +0.09	27.59	27.25	27.42	5,405
06 Aug 21	27.50500 +0.38	27.68	26.86	26.94	10,255
05 Aug 21	27.13000 -0.07	27.37	26.83	27.36	4,660
04 Aug 21	27.19500 +0.76	27.25	26.75	27.10	8,446
03 Aug 21	26.43000 +1.59	26.73	25.60	25.60	16,208
02 Aug 21	24.84000 +0.14	25.24	24.84	24.86	3,487
30 Jul 21	24.70000 -0.26	25.19	24.70	24.78	5,078
29 Jul 21	24.96000 +0.40	25.07	24.56	24.58	3,977
28 Jul 21	24.55500 -0.10	24.76	24.50	24.73	3,710
27 Jul 21	24.65500 -0.25	24.66	24.33	24.48	4,096
26 Jul 21	24.91000 +0.44	25.08	23.98	24.36	7,092
23 Jul 21	24.47000 -0.04	24.51	24.30	24.30	2,413
22 Jul 21	24.51000 +0.33	24.58	24.40	24.40	5,668
21 Jul 21	24.18000 +0.85	24.18	23.38	23.38	2,327
20 Jul 21	23.33500 +0.27	23.56	23.05	23.56	4,126
19 Jul 21	23.06500 -1.06	23.75	22.90	23.75	12,245
16 Jul 21	24.12500 -0.60	24.81	23.95	24.81	9,599
15 Jul 21	24.73000 +0.06	24.80	24.42	24.59	3,838
14 Jul 21	24.67500 +0.13	25.04	24.67	24.70	5,682
13 Jul 21	24.54000 -0.24	25.00	24.45	24.88	9,390
12 Jul 21	24.78000 +0.05	24.84	24.06	24.66	4,229
09 Jul 21	24.73500 +0.85	24.83	24.11	24.11	3,580
08 Jul 21	23.88500 -0.77	24.31	23.61	24.19	16,241
07 Jul 21	24.66000 -0.24	25.03	24.47	25.03	3,943
06 Jul 21	24.89500 -0.63	25.66	24.85	25.56	4,268
05 Jul 21	25.52500 +0.45	25.85	25.06	25.22	1,178
02 Jul 21	25.07000 -0.63	25.68	25.07	25.61	4,905
01 Jul 21	25.69500 +0.83	25.69	25.36	25.45	4,268
30 Jun 21	24.86000 -0.26	24.92	24.40	24.85	2,115
29 Jun 21	25.12000 +0.32	25.35	25.08	25.14	3,915
28 Jun 21	24.80000 -0.63	25.31	24.80	25.21	9,442
25 Jun 21	25.43000 -0.01	25.61	25.24	25.61	4,036
24 Jun 21	25.44000 +0.76	25.44	24.83	24.83	3,529
23 Jun 21	24.68500 +0.09	24.80	24.57	24.80	3,122
22 Jun 21	24.59500 -0.27	25.01	24.39	25.01	15,437
21 Jun 21	24.86500 -0.15	24.86	24.38	24.64	26,936
18 Jun 21	25.01000 -0.85	25.80	24.99	25.70	10,855
17 Jun 21	25.86500 +0.25	26.53	25.86	26.00	2,349
16 Jun 21	25.61000 -0.63	26.30	25.58	26.30	8,188
15 Jun 21	26.23500 -0.14	26.41	26.10	26.41	750
14 Jun 21	26.38000 +0.00	26.50	26.34	26.49	3,148
11 Jun 21	26.38000 -0.01	26.38	25.93	26.14	1,851
10 Jun 21	26.39000 +0.24	26.90	26.18	26.22	6,700
09 Jun 21	26.14500 -0.14	26.19	25.96	26.17	4,226
08 Jun 21	26.28500 -0.45	26.71	26.17	26.64	4,782
07 Jun 21	26.74000 +0.24	26.82	26.45	26.45	2,648
04 Jun 21	26.49500 -0.03	26.74	26.42	26.49	2,038
03 Jun 21	26.52500 -0.07	26.83	26.47	26.60	1,123
02 Jun 21	26.59000 +0.06	26.60	26.42	26.50	3,910
01 Jun 21	26.53000 +0.33	26.76	26.39	26.39	3,274
31 May 21	26.20500 -0.05	26.35	26.15	26.18	2,014
28 May 21	26.25000 +0.11	26.32	26.10	26.32	1,767
27 May 21	26.14000 +0.73	26.14	25.32	25.32	5,382
26 May 21	25.40500 -0.55	25.82	25.08	25.82	6,492
25 May 21	25.95000 -0.27	26.05	25.80	25.81	1,162
21 May 21	26.22500 +0.10	26.23	26.01	26.11	3,153
20 May 21	26.12000 +0.13	26.18	25.80	26.18	3,053
19 May 21	25.99000 -0.20	26.65	25.69	26.05	3,965
18 May 21	26.19000 +0.03	26.54	26.14	26.35	7,003
17 May 21	26.16000 +0.05	26.25	26.08	26.16	2,701
14 May 21	26.11000 +0.41	26.29	25.77	25.77	5,505
13 May 21	25.70000 -0.23	25.78	25.44	25.50	894
12 May 21	25.93000 +0.68	25.93	25.13	25.38	2,966
11 May 21	25.24500 -0.39	25.41	25.06	25.26	11,300
10 May 21	25.63500 +0.72	25.77	25.24	25.26	6,390
07 May 21	24.91500 -0.04	25.09	24.75	25.09	3,830
06 May 21	24.95500 +1.32	25.17	24.33	24.82	15,706
05 May 21	23.63500 +0.45	23.64	23.40	23.57	16,610
04 May 21	23.18500 -0.52	23.92	23.18	23.84	12,277
03 May 21	23.71000 +0.06	23.88	23.61	23.61	3,967
30 Apr 21	23.64500 -0.20	23.83	23.42	23.83	3,508
29 Apr 21	23.85000 +0.26	24.08	23.65	23.87	17,614
28 Apr 21	23.59000 +0.82	23.66	23.02	23.09	15,064
27 Apr 21	22.77000 +0.49	22.77	22.19	22.20	10,550
26 Apr 21	22.28000 +0.86	22.36	21.42	21.42	765
23 Apr 21	21.42000 +0.05	21.52	21.20	21.20	3,385
22 Apr 21	21.37000 +0.07	21.44	21.25	21.38	5,976
21 Apr 21	21.30000 -0.20	21.85	21.07	21.59	14,537
20 Apr 21	21.50000 -1.00	22.51	21.50	22.51	3,584
19 Apr 21	22.50000 +0.10	22.59	22.15	22.41	12,325
16 Apr 21	22.40000 +0.32	22.40	22.15	22.15	2,598
15 Apr 21	22.08500 -0.21	22.52	22.08	22.50	3,451
14 Apr 21	22.29000 +0.25	22.36	21.96	22.00	7,221
13 Apr 21	22.04500 -0.01	22.31	21.96	22.17	2,298
12 Apr 21	22.05500 +0.13	22.18	21.64	21.72	9,456
09 Apr 21	21.92500 -0.30	22.44	21.84	22.44	3,011
08 Apr 21	22.22000 -0.48	22.67	22.05	22.67	2,874
07 Apr 21	22.69500 +0.04	22.86	22.63	22.86	973
06 Apr 21	22.65500 -0.02	23.13	22.64	22.76	3,958
01 Apr 21	22.68000 +0.36	22.72	22.40	22.40	4,559
31 Mar 21	22.31500 -0.23	22.52	22.32	22.40	570
30 Mar 21	22.54000 +0.87	22.58	22.18	22.18	3,929
29 Mar 21	21.67000 -0.53	22.00	21.67	22.00	9,565
26 Mar 21	22.20500 +0.35	22.33	22.00	22.20	5,310
25 Mar 21	21.85000 -0.23	21.91	21.54	21.91	5,633
24 Mar 21	22.08000 +0.08	22.14	21.51	21.51	13,160
23 Mar 21	21.99500 -0.19	22.05	21.69	21.88	9,735
22 Mar 21	22.19000 +0.25	22.39	21.86	21.86	10,153
19 Mar 21	21.94000 -0.89	22.50	21.94	22.43	36,821
18 Mar 21	22.83500 +0.91	23.00	22.35	22.35	37,629
17 Mar 21	21.92000 +0.25	22.00	21.60	21.60	6,521
16 Mar 21	21.67500 -0.19	22.30	21.45	21.95	19,387
15 Mar 21	21.86500 +0.07	21.90	21.59	21.88	5,599
12 Mar 21	21.79000 +0.38	21.79	21.40	21.41	3,534
11 Mar 21	21.41000 -0.47	21.70	21.05	21.70	20,289
10 Mar 21	21.88000 +0.10	22.15	21.73	21.94	5,342
09 Mar 21	21.77500 -0.57	22.29	21.40	22.29	53,754
08 Mar 21	22.34500 +1.03	22.40	21.65	21.73	18,958
05 Mar 21	21.31500 +0.09	21.59	20.99	21.15	30,942
04 Mar 21	21.22500 -0.23	21.45	21.00	21.35	7,984
03 Mar 21	21.45000 +0.70	21.51	21.02	21.02	21,073
02 Mar 21	20.75500 -0.05	20.91	20.67	20.91	3,781
01 Mar 21	20.80500 +0.22	21.08	20.81	20.92	26,417
26 Feb 21	20.58500 -0.37	20.81	20.20	20.33	53,658
25 Feb 21	20.95000 +0.53	21.17	20.53	20.62	42,354
24 Feb 21	20.42000 +0.30	20.44	20.14	20.30	14,352
23 Feb 21	20.12500 -0.05	20.46	19.87	20.38	15,623
22 Feb 21	20.17500 +0.37	20.27	19.65	19.89	25,802
19 Feb 21	19.80800 +0.70	19.93	19.06	19.08	51,284
18 Feb 21	19.10600 +0.05	19.22	18.86	19.07	12,440
17 Feb 21	19.05400 +0.13	19.48	19.00	19.02	25,561
16 Feb 21	18.92600 -0.11	18.93	18.67	18.89	10,296
15 Feb 21	19.03800 +1.27	19.04	18.14	18.15	62,554
12 Feb 21	17.77200 -0.21	17.90	17.45	17.82	14,077
11 Feb 21	17.98400 +0.11	18.13	17.62	18.09	10,347
10 Feb 21	17.87600 +0.44	18.14	17.80	17.80	28,004
09 Feb 21	17.43200 +0.12	17.43	17.16	17.30	10,931
08 Feb 21	17.30800 +0.11	17.46	17.21	17.36	8,667
05 Feb 21	17.19800 +0.56	17.36	16.70	16.70	26,622
04 Feb 21	16.63400 +0.35	16.87	16.10	16.36	12,415
03 Feb 21	16.28000 +0.17	16.74	16.14	16.57	15,541
02 Feb 21	16.11000 +0.55	16.16	15.79	15.79	8,274
01 Feb 21	15.56400 +0.14	15.73	15.53	15.65	7,779
29 Jan 21	15.42600 -0.34	15.61	15.29	15.40	9,471
28 Jan 21	15.76800 +0.23	15.85	15.18	15.37	9,921
27 Jan 21	15.53600 -0.44	15.90	15.40	15.89	11,175
26 Jan 21	15.98000 +0.38	16.10	15.65	15.85	11,407
25 Jan 21	15.59600 -0.77	16.42	15.54	16.42	22,287
22 Jan 21	16.36400 -0.50	16.56	16.20	16.56	41,127
21 Jan 21	16.86800 -0.21	17.20	16.80	17.19	6,222
20 Jan 21	17.08000 +0.08	17.12	16.96	17.12	8,253
19 Jan 21	17.00000 -0.51	17.48	16.98	17.48	9,054
18 Jan 21	17.50800 +0.20	17.51	17.16	17.16	8,155
15 Jan 21	17.30800 -0.46	17.78	17.27	17.73	5,962
14 Jan 21	17.76400 +0.14	18.00	17.70	17.92	6,862
13 Jan 21	17.62000 +0.01	17.69	17.40	17.63	5,664
12 Jan 21	17.60800 +0.10	17.75	17.55	17.72	1,516
11 Jan 21	17.50800 -0.25	17.81	17.34	17.67	11,697
08 Jan 21	17.75600 -0.41	18.20	17.74	18.20	5,637
07 Jan 21	18.17000 +0.24	18.24	17.80	18.06	20,212
06 Jan 21	17.92600 +1.15	18.12	17.24	17.28	23,239
05 Jan 21	16.78000 +0.07	16.94	16.55	16.55	6,835
04 Jan 21	16.70600 -0.35	17.25	16.55	17.21	13,823
30 Dec 20	17.05600 -0.05	17.28	17.02	17.17	6,704
29 Dec 20	17.11000 -0.06	17.19	16.98	17.19	5,812
28 Dec 20	17.17400 -0.12	17.61	17.13	17.61	4,484
23 Dec 20	17.29000 +0.71	17.31	16.62	16.62	17,933
22 Dec 20	16.58400 +0.40	16.71	16.53	16.59	6,576
21 Dec 20	16.18600 -0.88	16.33	15.78	16.11	33,756
18 Dec 20	17.06600 -0.12	17.22	16.93	17.07	11,251
17 Dec 20	17.18400 -0.10	17.43	17.12	17.43	5,421
16 Dec 20	17.28400 -0.06	17.74	17.02	17.42	14,728
15 Dec 20	17.34200 +0.32	17.34	16.95	16.95	6,546
14 Dec 20	17.02000 +0.37	17.48	16.96	17.28	55,687
11 Dec 20	16.64600 -0.42	17.09	16.51	17.09	23,181
10 Dec 20	17.06800 -0.57	17.74	16.97	17.70	45,888
09 Dec 20	17.64200 +0.15	18.02	17.64	17.93	4,305
08 Dec 20	17.49600 -0.27	17.82	17.43	17.63	8,268
07 Dec 20	17.77000 -0.50	18.26	17.65	18.25	22,075
04 Dec 20	18.26800 +0.24	18.52	17.99	17.99	15,748
03 Dec 20	18.03000 +0.09	18.12	17.76	17.92	7,225
02 Dec 20	17.94000 +0.42	17.94	17.45	17.50	15,975
01 Dec 20	17.51600 +0.85	17.68	16.90	16.90	20,161
30 Nov 20	16.67000 -0.66	17.14	16.67	16.99	32,293
27 Nov 20	17.33200 +0.12	17.59	17.05	17.05	5,924
26 Nov 20	17.21400 -0.21	17.30	17.07	17.22	3,686
25 Nov 20	17.42800 +0.16	17.66	17.06	17.66	25,859
24 Nov 20	17.27000 +0.68	17.27	16.86	16.86	46,424
23 Nov 20	16.59400 +0.40	16.72	16.44	16.55	25,924
20 Nov 20	16.19400 -0.03	16.32	16.18	16.18	5,260
19 Nov 20	16.22000 -0.18	16.28	15.85	16.24	54,090
18 Nov 20	16.39600 -0.11	16.52	16.21	16.22	25,874
17 Nov 20	16.50400 +0.21	16.50	16.05	16.26	12,146
16 Nov 20	16.29600 +0.63	16.60	15.87	16.25	45,833
13 Nov 20	15.66600 +0.36	15.67	15.14	15.22	10,121
12 Nov 20	15.30200 -0.20	15.47	14.89	15.36	43,447
11 Nov 20	15.49800 -0.68	16.15	15.40	16.15	24,383
10 Nov 20	16.17600 +0.71	16.34	15.63	15.78	57,102
09 Nov 20	15.46200 +2.36	15.55	13.46	13.46	164,819
06 Nov 20	13.10000 -0.13	13.55	13.10	13.41	15,558
05 Nov 20	13.23200 +0.45	13.52	13.07	13.37	31,815
04 Nov 20	12.78400 -0.03	12.83	12.42	12.46	8,176
03 Nov 20	12.81400 +0.67	12.84	12.43	12.43	19,790
02 Nov 20	12.14000 +0.50	12.14	11.70	11.72	1,573
30 Oct 20	11.64400 +0.29	11.76	11.20	11.21	14,041
29 Oct 20	11.35400 +0.00	11.56	11.10	11.50	13,641
28 Oct 20	11.35200 -0.60	11.53	11.09	11.53	23,462
27 Oct 20	11.95000 -0.66	12.71	11.95	12.68	4,127
26 Oct 20	12.61000 -0.17	12.85	12.38	12.38	4,063
23 Oct 20	12.77600 +0.30	12.85	12.62	12.66	10,461
22 Oct 20	12.48000 +0.06	12.48	12.07	12.07	5,466
21 Oct 20	12.41600 -0.19	12.90	12.42	12.73	17,055
20 Oct 20	12.60600 +0.29	12.80	12.15	12.28	5,798
19 Oct 20	12.31200 +0.25	12.40	12.17	12.17	10,350
16 Oct 20	12.06400 +0.25	12.09	11.66	11.89	14,378
15 Oct 20	11.81600 -0.51	12.06	11.65	12.06	32,470
14 Oct 20	12.32200 +0.10	12.48	12.29	12.31	3,467
13 Oct 20	12.22600 -0.49	12.59	12.13	12.59	17,701
12 Oct 20	12.72000 +0.33	12.78	12.59	12.78	16,624
09 Oct 20	12.38600 -0.18	12.68	12.39	12.62	27,982
08 Oct 20	12.56400 +0.23	12.71	12.48	12.53	15,780
07 Oct 20	12.33400 +0.19	12.54	12.10	12.19	28,561
06 Oct 20	12.14800 +0.74	12.25	11.55	11.60	9,748
05 Oct 20	11.41200 +0.36	11.43	11.23	11.29	15,037
02 Oct 20	11.05000 +0.01	11.06	10.86	11.05	28,663
01 Oct 20	11.04000 -0.26	11.46	11.04	11.45	11,670
30 Sep 20	11.29800 +0.24	11.41	10.85	10.86	23,521
29 Sep 20	11.05800 -0.40	11.26	11.04	11.26	5,990
28 Sep 20	11.45600 +0.53	11.46	11.20	11.32	9,705
25 Sep 20	10.93000 -0.31	11.28	10.84	11.24	41,511
24 Sep 20	11.23800 -0.30	11.48	11.19	11.38	26,832
23 Sep 20	11.54200 -0.08	11.94	11.54	11.72	7,299
22 Sep 20	11.62000 -0.06	11.90	11.60	11.76	26,790
21 Sep 20	11.68400 -0.97	12.50	11.68	12.49	48,909
18 Sep 20	12.65000 -0.35	12.88	12.62	12.84	11,958
17 Sep 20	12.99800 +0.05	13.12	12.71	12.83	10,798
16 Sep 20	12.94400 -0.05	12.95	12.56	12.95	25,428
15 Sep 20	12.99400 -0.21	13.27	12.98	13.15	5,504
14 Sep 20	13.20200 +0.36	13.22	12.90	13.00	12,846
11 Sep 20	12.84400 -0.41	13.03	12.84	13.00	12,167
10 Sep 20	13.25200 +0.06	13.40	13.00	13.20	6,501
09 Sep 20	13.18800 +0.16	13.23	12.90	12.90	5,247
08 Sep 20	13.03200 -0.50	13.56	12.95	13.56	17,333
07 Sep 20	13.53000 -0.15	14.05	13.52	13.94	18,840
04 Sep 20	13.67600 +0.70	13.81	13.16	13.16	10,986
03 Sep 20	12.97600 +0.06	13.48	12.92	13.16	14,475
02 Sep 20	12.92000 -0.34	13.27	12.87	13.20	21,628
01 Sep 20	13.26000 -0.32	13.69	13.03	13.69	10,544
31 Aug 20	13.58200 -0.60	14.38	13.58	14.28	4,648
28 Aug 20	14.18200 +0.43	14.20	13.78	13.78	1,887
27 Aug 20	13.75600 -0.16	13.78	13.67	13.75	456
26 Aug 20	13.91400 +0.12	13.91	13.84	13.85	462
25 Aug 20	13.79400 -0.07	14.04	13.76	13.97	1,165
24 Aug 20	13.86600 +0.56	13.87	13.47	13.49	5,864
21 Aug 20	13.30600 -0.24	13.52	13.11	13.47	4,923
20 Aug 20	13.55000 -0.37	13.61	13.45	13.59	5,201
19 Aug 20	13.92000 +0.21	13.92	13.56	13.66	6,048
18 Aug 20	13.71200 -0.29	14.08	13.68	13.78	1,690
17 Aug 20	13.99800 -0.07	14.10	13.87	14.10	1,099
14 Aug 20	14.07000 -0.13	14.07	13.66	14.04	17,453
13 Aug 20	14.19800 -0.09	14.24	14.11	14.11	1,114
12 Aug 20	14.28600 +0.10	14.60	14.16	14.16	7,648
11 Aug 20	14.18600 +0.48	14.30	13.86	13.86	4,239
10 Aug 20	13.70600 +0.41	13.71	13.40	13.58	2,426
07 Aug 20	13.29400 +0.02	13.29	13.08	13.19	2,347
06 Aug 20	13.27400 -0.17	13.41	13.09	13.41	9,921
05 Aug 20	13.44400 -0.14	13.70	13.44	13.70	6,629
04 Aug 20	13.58200 +0.66	13.60	13.24	13.24	13,324
03 Aug 20	12.92600 -0.02	13.03	12.55	12.59	34,397
31 Jul 20	12.94400 -0.23	13.34	12.94	13.31	4,697
30 Jul 20	13.17400 -0.70	13.77	13.10	13.77	30,225
29 Jul 20	13.87600 -0.38	14.20	13.80	14.20	12,358
28 Jul 20	14.25800 +0.10	14.39	14.10	14.24	10,150
27 Jul 20	14.16200 -0.50	14.65	14.14	14.65	11,377
24 Jul 20	14.65800 -0.34	14.79	14.61	14.75	5,860
23 Jul 20	14.99600 -0.25	15.22	14.87	15.11	9,369
22 Jul 20	15.24400 -0.42	15.65	15.18	15.65	5,385
21 Jul 20	15.66800 +0.00	16.25	15.67	15.85	12,689
20 Jul 20	15.66800 -0.01	15.69	15.44	15.55	1,070
17 Jul 20	15.68000 -0.28	15.68	15.52	15.53	2,562
16 Jul 20	15.95600 +0.23	15.96	15.59	15.65	1,038
15 Jul 20	15.72800 +0.42	15.90	15.14	15.48	20,029
14 Jul 20	15.30600 -0.12	15.35	15.26	15.30	1,184
13 Jul 20	15.42600 +0.32	15.55	15.08	15.54	8,531
10 Jul 20	15.10800 +0.45	15.15	14.50	14.52	8,650
09 Jul 20	14.65800 -0.52	15.39	14.66	15.39	12,648
08 Jul 20	15.17800 -0.36	15.36	15.17	15.29	5,464
07 Jul 20	15.54200 -0.35	15.77	15.54	15.61	17,614
06 Jul 20	15.89200 +0.66	16.20	15.81	15.81	24,641
03 Jul 20	15.23400 -0.24	15.52	15.03	15.52	12,855
02 Jul 20	15.47800 +0.81	15.70	15.04	15.04	26,678
01 Jul 20	14.66800 -0.14	14.92	14.43	14.53	13,990
30 Jun 20	14.80800 -0.11	15.00	14.50	15.00	4,955
29 Jun 20	14.91400 +0.42	14.96	14.43	14.50	5,981
26 Jun 20	14.49800 -0.29	14.91	14.46	14.91	8,062
25 Jun 20	14.78800 +0.52	14.79	14.00	14.00	7,260
24 Jun 20	14.26800 -0.54	14.81	14.22	14.81	36,203
23 Jun 20	14.81000 +0.44	15.11	14.50	14.56	60,879
22 Jun 20	14.37400 +0.03	14.43	14.19	14.26	6,584
19 Jun 20	14.34600 -0.27	14.72	14.24	14.72	7,795
18 Jun 20	14.61600 -0.11	15.05	14.40	14.80	22,004
17 Jun 20	14.72200 -0.19	15.23	14.58	15.03	20,149
16 Jun 20	14.91200 +0.48	15.22	14.50	15.09	20,273
15 Jun 20	14.43000 -0.33	14.57	13.98	14.06	25,735
12 Jun 20	14.75600 +0.37	16.00	13.93	14.00	81,323
11 Jun 20	14.38800 -1.35	15.16	14.39	14.98	81,025
10 Jun 20	15.74200 -0.75	17.11	15.70	16.76	52,313
09 Jun 20	16.49400 -1.32	17.83	16.12	17.83	66,011
08 Jun 20	17.81000 +0.96	18.25	16.95	17.05	38,523
05 Jun 20	16.84800 +1.59	16.92	16.08	16.10	101,334
04 Jun 20	15.26200 +0.34	15.50	14.38	14.48	22,820
03 Jun 20	14.92000 +0.69	14.95	14.50	14.74	15,841
02 Jun 20	14.23000 +0.98	14.60	13.92	13.92	13,799
29 May 20	13.25400 -0.69	13.76	13.24	13.52	25,381
28 May 20	13.94400 -0.34	14.71	13.70	14.71	33,739
27 May 20	14.28800 +0.89	14.81	13.65	13.65	87,169
26 May 20	13.40000 +0.86	13.41	12.84	12.84	14,868
25 May 20	12.54200 +0.11	12.62	12.33	12.62	23,540
22 May 20	12.43600 +0.02	12.91	12.17	12.19	11,056
21 May 20	12.41200 -0.32	12.55	12.41	12.54	2,541
20 May 20	12.72800 +0.40	12.81	11.85	12.20	19,853
19 May 20	12.32400 -0.63	13.20	12.02	13.20	36,692
18 May 20	12.95400 +1.18	12.95	12.14	12.14	9,832
15 May 20	11.77400 -0.11	12.25	11.60	12.25	3,983
14 May 20	11.88200 -0.22	12.13	11.38	11.80	31,584
13 May 20	12.10600 -0.59	12.47	12.06	12.43	40,364
12 May 20	12.69800 -0.22	13.04	12.55	12.89	11,280
11 May 20	12.91800 -0.35	13.58	12.85	13.49	17,989
08 May 20	13.26600 +0.21	13.27	13.00	13.25	3,443
07 May 20	13.06000 +0.24	13.06	12.88	13.04	7,233
06 May 20	12.82400 -0.47	13.24	12.82	13.22	62,049
05 May 20	13.29200 +0.10	13.70	13.19	13.54	12,103
04 May 20	13.19400 -1.08	14.30	13.19	14.30	34,606
30 Apr 20	14.27800 -1.31	14.99	14.03	14.98	64,229
29 Apr 20	15.58600 +0.82	15.59	14.89	15.05	11,039
28 Apr 20	14.76600 +0.57	14.98	14.48	14.50	11,096
27 Apr 20	14.19200 +0.64	14.19	13.93	13.93	11,968
24 Apr 20	13.55000 -0.63	13.95	13.55	13.74	7,182
23 Apr 20	14.18400 +0.68	14.29	13.71	13.78	8,063
22 Apr 20	13.50600 +0.32	13.51	13.39	13.47	1,918
21 Apr 20	13.18200 -0.77	13.62	13.18	13.56	6,585
20 Apr 20	13.94800 +0.01	13.95	13.57	13.90	3,477
17 Apr 20	13.94200 +0.59	14.19	13.68	14.10	14,260
16 Apr 20	13.35200 -0.28	14.00	13.19	13.88	6,770
15 Apr 20	13.63200 -1.07	14.56	13.58	14.56	11,272
14 Apr 20	14.70000 -0.29	15.25	14.70	15.17	3,592
09 Apr 20	14.99400 +0.39	15.20	14.66	15.12	18,684
08 Apr 20	14.60000 +0.01	14.60	14.00	14.13	6,112
07 Apr 20	14.58600 +0.57	15.05	14.43	14.93	21,121
06 Apr 20	14.01200 +1.00	14.01	13.50	13.70	9,408
03 Apr 20	13.01000 -0.93	13.74	13.01	13.74	31,777
02 Apr 20	13.93600 -0.06	14.02	13.31	13.93	56,440
01 Apr 20	14.00000 -1.34	14.91	14.00	14.91	15,246
31 Mar 20	15.34000 -0.09	15.90	15.02	15.90	5,885
30 Mar 20	15.42600 -0.86	16.07	15.13	16.07	10,938
27 Mar 20	16.28800 -1.39	17.29	16.04	17.04	10,014
26 Mar 20	17.68200 +0.41	17.68	16.54	16.72	9,392
25 Mar 20	17.27000 +2.29	17.93	16.31	16.31	11,206
24 Mar 20	14.97600 +1.17	15.01	14.46	14.60	3,312
23 Mar 20	13.80400 -0.70	14.26	13.71	13.85	11,702
20 Mar 20	14.50000 +0.71	15.00	14.32	14.61	18,844
19 Mar 20	13.78800 -0.72	14.73	13.08	14.39	21,443
18 Mar 20	14.50600 -1.11	15.74	14.27	15.23	7,015
17 Mar 20	15.61400 +1.06	15.61	14.25	15.40	8,986
16 Mar 20	14.55600 -2.61	15.28	14.29	14.85	17,846
13 Mar 20	17.16400 +1.60	18.32	15.79	15.99	21,769
12 Mar 20	15.56600 -3.20	17.95	15.57	17.93	26,418
11 Mar 20	18.77000 +0.62	19.72	18.51	18.57	50,258
10 Mar 20	18.15200 +0.57	19.40	17.69	17.87	48,759
09 Mar 20	17.58600 -3.84	19.26	17.59	18.46	75,126
06 Mar 20	21.42500 -1.37	22.38	21.35	22.34	111,284
05 Mar 20	22.79000 -1.38	24.28	22.68	24.27	53,392
04 Mar 20	24.17500 +0.02	24.53	23.83	24.19	35,559
03 Mar 20	24.15000 -0.83	25.59	24.15	25.40	18,232
02 Mar 20	24.98000 -0.57	25.88	24.42	25.88	17,232
28 Feb 20	25.55000 -1.15	26.00	25.09	25.88	37,280
27 Feb 20	26.70000 -1.85	28.00	26.53	28.00	37,707
26 Feb 20	28.55000 -0.27	28.70	28.07	28.63	31,581
25 Feb 20	28.82000 -1.14	30.02	28.68	30.02	22,939
24 Feb 20	29.95500 -1.12	30.20	29.70	30.20	29,776
21 Feb 20	31.07500 -0.13	31.22	30.81	30.96	4,325
20 Feb 20	31.20000 -0.62	31.88	31.20	31.88	4,418
19 Feb 20	31.82000 +0.04	32.01	31.74	32.01	1,502
18 Feb 20	31.78000 -0.15	32.08	31.78	32.01	1,970
17 Feb 20	31.93500 +0.20	32.03	31.88	31.95	818
14 Feb 20	31.73500 +0.07	32.00	31.74	31.83	2,371
13 Feb 20	31.66500 +0.12	31.67	31.34	31.36	2,817
12 Feb 20	31.55000 +1.12	31.65	30.45	30.45	7,380
11 Feb 20	30.43000 +0.26	30.56	30.25	30.35	2,011
10 Feb 20	30.17500 -0.40	30.62	30.15	30.45	2,032
07 Feb 20	30.57500 -0.05	30.58	30.09	30.42	8,438
06 Feb 20	30.62000 +0.31	30.80	30.50	30.50	10,661
05 Feb 20	30.31500 +0.66	30.33	29.64	29.64	5,686
04 Feb 20	29.66000 +0.34	29.69	29.52	29.52	4,850
03 Feb 20	29.31500 +0.11	29.48	29.20	29.38	1,023
31 Jan 20	29.21000 -0.28	29.67	29.20	29.67	7,851
30 Jan 20	29.48500 -0.31	29.65	29.39	29.40	6,540
29 Jan 20	29.80000 -0.05	30.14	29.80	30.01	3,277
28 Jan 20	29.85000 +0.03	29.95	29.41	29.75	3,434
27 Jan 20	29.81500 -0.38	30.00	29.58	29.82	10,767
24 Jan 20	30.19000 +0.02	30.66	30.18	30.66	7,161
23 Jan 20	30.17500 -0.12	30.52	29.91	30.32	13,084
22 Jan 20	30.29000 -0.10	30.34	30.10	30.34	7,089
21 Jan 20	30.39500 -0.16	30.58	30.26	30.28	5,034
20 Jan 20	30.56000 -0.06	30.73	30.39	30.56	8,230
17 Jan 20	30.62000 +0.01	30.98	30.53	30.76	3,230
16 Jan 20	30.61000 -0.31	30.79	30.36	30.78	7,849
15 Jan 20	30.92500 -0.51	31.33	30.80	31.33	3,674
14 Jan 20	31.43000 -0.01	31.45	31.14	31.45	2,325
13 Jan 20	31.44000 +0.03	31.58	31.24	31.51	2,797
10 Jan 20	31.41000 -0.38	31.70	31.41	31.66	4,509
09 Jan 20	31.78500 +0.04	32.16	31.70	32.16	6,878
08 Jan 20	31.74500 +0.32	31.77	31.18	31.18	1,801
07 Jan 20	31.43000 +0.36	31.50	31.15	31.38	3,863
06 Jan 20	31.07000 -0.26	31.09	30.53	30.95	7,275
03 Jan 20	31.33000 -0.34	31.34	31.10	31.34	4,339
02 Jan 20	31.67500 +0.61	32.01	31.37	31.41	13,601
30 Dec 19	31.06000 +0.01	31.17	31.06	31.16	4,302
27 Dec 19	31.05000 -0.11	31.20	30.92	31.15	1,886
23 Dec 19	31.16000 -0.22	31.33	31.04	31.33	4,279
20 Dec 19	31.37500 +0.33	31.38	31.06	31.06	7,926
19 Dec 19	31.05000 +0.14	31.20	30.85	30.98	2,835
18 Dec 19	30.90500 +0.14	31.09	30.67	30.72	4,942
17 Dec 19	30.76500 -0.03	30.82	30.41	30.61	2,119
16 Dec 19	30.79000 +0.47	30.88	30.41	30.52	11,756
13 Dec 19	30.32500 +0.20	31.19	30.33	31.10	25,104
12 Dec 19	30.12000 +0.90	30.23	29.41	29.45	11,632
11 Dec 19	29.22500 +0.06	29.37	29.14	29.17	2,304
10 Dec 19	29.16500 -0.15	29.22	28.82	29.18	6,493
09 Dec 19	29.32000 -0.01	29.51	29.32	29.38	14,187
06 Dec 19	29.32500 +0.24	29.39	28.90	29.16	4,094
05 Dec 19	29.08500 +0.20	29.25	28.94	28.99	3,054
04 Dec 19	28.88500 +0.88	28.92	28.13	28.13	9,109
03 Dec 19	28.01000 -0.39	28.49	27.78	28.48	7,107
02 Dec 19	28.39500 -0.19	29.11	28.33	28.73	5,909
29 Nov 19	28.59000 -0.31	28.78	28.46	28.48	4,816
28 Nov 19	28.90000 +0.34	28.90	28.23	28.56	4,904
27 Nov 19	28.56000 +0.07	28.58	28.41	28.43	2,677
26 Nov 19	28.49000 -0.31	28.61	28.28	28.56	3,882
25 Nov 19	28.80000 +0.13	29.00	28.64	29.00	7,009
22 Nov 19	28.67500 +0.44	28.81	28.40	28.40	9,062
21 Nov 19	28.23500 -0.08	28.40	27.98	28.25	5,560
20 Nov 19	28.31500 -0.06	28.39	27.91	27.94	12,792
19 Nov 19	28.37000 +0.07	28.65	28.32	28.32	5,725
18 Nov 19	28.30000 -0.21	28.69	28.06	28.42	8,242
15 Nov 19	28.51000 -0.09	28.51	28.25	28.50	9,536
14 Nov 19	28.60000 +0.44	28.60	27.90	28.11	4,725
13 Nov 19	28.15500 -0.61	28.56	28.00	28.38	7,602
12 Nov 19	28.76500 -0.03	28.99	28.64	28.90	5,028
11 Nov 19	28.79000 +0.37	28.86	28.16	28.18	12,125
08 Nov 19	28.42000 -0.26	28.65	28.19	28.57	14,838
07 Nov 19	28.68500 +0.76	28.68	27.85	27.85	24,610
06 Nov 19	27.92000 +0.92	28.51	27.68	27.68	36,498
05 Nov 19	27.00000 +0.41	27.03	26.50	26.69	8,833
04 Nov 19	26.59500 +0.77	26.59	26.19	26.19	5,929
01 Nov 19	25.82500 +0.38	25.94	25.38	25.47	12,212
31 Oct 19	25.45000 -0.26	25.60	25.14	25.60	15,667
30 Oct 19	25.71000 -0.64	26.01	25.48	26.00	20,096
29 Oct 19	26.35000 -0.01	26.38	26.19	26.26	9,597
28 Oct 19	26.36000 +0.16	26.50	26.33	26.36	5,667
25 Oct 19	26.20000 +0.02	26.22	25.74	26.17	973
24 Oct 19	26.18000 -0.34	26.63	26.00	26.53	4,044
23 Oct 19	26.52000 +0.08	26.55	26.20	26.20	5,753
22 Oct 19	26.44500 -0.10	26.66	26.22	26.61	47,463
21 Oct 19	26.54000 +0.51	26.90	26.22	26.30	8,166
18 Oct 19	26.03000 +0.02	26.24	25.92	25.92	7,825
17 Oct 19	26.01000 +0.02	26.57	25.98	26.02	16,738
16 Oct 19	25.98500 +0.25	26.06	25.50	25.69	8,873
15 Oct 19	25.73500 +0.52	25.86	25.19	25.67	6,611
14 Oct 19	25.22000 -0.05	25.27	24.82	24.87	11,235
11 Oct 19	25.27000 +1.28	25.27	24.17	24.25	16,777
10 Oct 19	23.98500 +0.77	23.99	23.25	23.25	31,802
09 Oct 19	23.22000 +0.11	23.25	22.98	23.00	3,453
08 Oct 19	23.11000 -0.40	23.36	22.90	23.33	3,641
07 Oct 19	23.51500 +0.31	23.52	23.08	23.13	3,165
04 Oct 19	23.20000 -0.43	23.41	23.04	23.34	7,282
02 Oct 19	23.63000 -1.00	24.44	23.63	24.40	17,868
01 Oct 19	24.63000 -0.52	25.29	24.62	25.07	8,600
30 Sep 19	25.14500 +0.20	25.31	25.09	25.09	3,211
27 Sep 19	24.94000 +0.00	25.33	24.88	25.00	4,688
26 Sep 19	24.94000 +0.02	24.94	24.58	24.81	10,332
25 Sep 19	24.92000 -0.09	24.92	24.32	24.88	22,035
24 Sep 19	25.01000 -0.42	25.60	25.00	25.60	3,715
23 Sep 19	25.43500 -0.77	25.65	25.30	25.65	17,066
20 Sep 19	26.21000 +0.21	26.21	25.92	26.01	12,342
19 Sep 19	25.99500 +0.76	26.03	25.55	25.56	2,088
18 Sep 19	25.24000 -0.02	25.42	25.24	25.33	1,888
17 Sep 19	25.26000 -0.48	25.42	25.19	25.42	23,486
16 Sep 19	25.73500 -0.25	25.81	25.60	25.80	2,729
13 Sep 19	25.99000 +0.43	26.20	25.96	26.00	3,936
12 Sep 19	25.56000 -0.11	26.10	24.90	25.70	30,632
11 Sep 19	25.67000 +0.12	26.02	25.50	26.00	8,908
10 Sep 19	25.55000 +0.41	25.60	25.08	25.34	16,834
09 Sep 19	25.14000 +1.03	25.16	24.30	24.32	67,129
06 Sep 19	24.11000 -0.06	24.34	23.96	24.30	6,268
05 Sep 19	24.17500 +0.81	24.25	23.56	23.58	11,141
04 Sep 19	23.36000 +0.18	23.42	23.17	23.17	3,070
03 Sep 19	23.18500 +0.14	23.18	22.84	23.00	4,910
02 Sep 19	23.05000 -0.01	23.13	23.00	23.09	423
30 Aug 19	23.06000 +0.20	23.35	22.88	22.88	11,040
29 Aug 19	22.86000 +0.45	22.92	22.58	22.59	5,825
28 Aug 19	22.41000 -0.02	22.43	22.25	22.40	3,049
27 Aug 19	22.43500 -0.11	22.60	22.35	22.45	1,356
26 Aug 19	22.55000 +0.22	22.74	22.33	22.33	1,758
23 Aug 19	22.32500 -0.26	22.94	22.33	22.75	4,629
22 Aug 19	22.58500 +0.46	22.86	22.31	22.31	6,399
21 Aug 19	22.12000 +0.01	22.44	22.03	22.35	4,937
20 Aug 19	22.11000 -0.28	22.31	22.11	22.20	1,551
19 Aug 19	22.39000 +0.32	22.50	22.36	22.38	10,970
16 Aug 19	22.07000 +0.69	22.07	21.05	21.34	29,415
15 Aug 19	21.37500 -0.09	21.58	21.05	21.51	13,747
14 Aug 19	21.47000 -0.49	22.08	21.42	22.05	3,776
13 Aug 19	21.95500 +0.16	21.97	21.50	21.50	2,253
12 Aug 19	21.79500 -0.48	22.36	21.80	22.36	3,181
09 Aug 19	22.27000 -0.49	22.58	22.27	22.38	5,099
08 Aug 19	22.76500 +0.66	22.76	22.00	22.26	5,253
07 Aug 19	22.10000 -0.22	22.43	21.80	22.31	7,989
06 Aug 19	22.31500 -0.08	22.64	22.32	22.52	2,802
05 Aug 19	22.40000 -0.05	22.63	22.31	22.34	7,412
02 Aug 19	22.44500 -1.08	22.89	22.43	22.80	13,921
01 Aug 19	23.52500 +1.32	23.52	22.82	22.82	5,968
31 Jul 19	22.20500 +0.15	22.50	22.20	22.31	2,957
30 Jul 19	22.05500 -0.85	22.73	22.03	22.73	4,644
29 Jul 19	22.90500 -0.17	23.08	22.86	23.08	1,867
26 Jul 19	23.08000 +0.09	23.12	22.73	22.80	13,131
25 Jul 19	22.99000 -0.18	23.70	22.90	23.37	5,401
24 Jul 19	23.17000 +0.14	23.17	22.91	23.10	1,334
23 Jul 19	23.03000 +0.70	23.05	22.65	22.65	3,602
22 Jul 19	22.33500 -0.04	22.50	22.20	22.30	5,865
19 Jul 19	22.37000 -0.34	22.81	22.26	22.81	3,417
18 Jul 19	22.71500 -0.11	22.75	22.50	22.65	4,287
17 Jul 19	22.83000 -0.27	23.32	22.83	23.13	4,532
16 Jul 19	23.10000 +0.28	23.10	22.77	22.99	3,642
15 Jul 19	22.81500 -0.04	22.85	22.53	22.76	1,258
12 Jul 19	22.85500 +0.37	22.85	22.83	22.83	155
11 Jul 19	22.48500 +0.02	22.49	22.30	22.40	2,905
10 Jul 19	22.46500 +0.21	22.68	22.36	22.36	4,099
09 Jul 19	22.25500 -0.31	22.29	22.03	22.03	883
08 Jul 19	22.56000 -0.27	23.31	22.50	23.06	3,359
05 Jul 19	22.82500 +0.37	22.94	22.40	22.58	9,286
04 Jul 19	22.45500 +0.11	22.78	22.22	22.49	19,899
03 Jul 19	22.34000 +0.21	22.34	21.96	21.96	2,193
02 Jul 19	22.13000 -0.10	22.27	21.90	22.27	4,058
01 Jul 19	22.23000 +0.01	22.70	22.21	22.62	5,277
28 Jun 19	22.22000 +0.20	22.22	21.96	22.04	6,450
27 Jun 19	22.01500 +0.25	22.31	22.01	22.20	4,042
26 Jun 19	21.76000 +0.33	21.94	21.63	21.63	2,453
25 Jun 19	21.43000 -0.14	21.47	21.08	21.28	10,524
24 Jun 19	21.57000 -0.49	21.95	21.57	21.95	12,049
21 Jun 19	22.05500 +0.32	22.25	21.90	21.92	2,224
20 Jun 19	21.74000 -0.31	22.24	21.72	22.11	3,517
19 Jun 19	22.05000 +0.47	22.09	21.58	21.69	15,910
18 Jun 19	21.57500 +0.48	21.58	20.83	21.00	14,119
17 Jun 19	21.10000 -0.14	21.41	21.10	21.41	3,526
14 Jun 19	21.24000 -0.25	21.30	21.05	21.25	3,718
13 Jun 19	21.48500 -0.35	21.75	21.38	21.52	10,163
12 Jun 19	21.84000 -0.47	22.30	21.84	22.25	10,021
11 Jun 19	22.30500 +0.20	22.47	22.26	22.30	3,676
07 Jun 19	22.10500 -0.20	22.33	22.05	22.31	2,140
06 Jun 19	22.31000 -0.11	22.39	22.27	22.35	3,189
05 Jun 19	22.41500 -0.30	22.72	22.38	22.72	6,426
04 Jun 19	22.72000 +0.32	22.72	22.50	22.52	1,735
03 Jun 19	22.40000 -0.06	22.44	22.24	22.33	2,345
31 May 19	22.45500 -0.11	22.45	22.30	22.34	646
30 May 19	22.57000 +0.01	22.69	22.47	22.68	9,499
29 May 19	22.55500 -0.03	22.56	22.38	22.42	4,916
28 May 19	22.59000 -0.30	22.98	22.49	22.97	6,220
27 May 19	22.89000 -1.77	23.10	22.58	22.89	23,178
24 May 19	24.65500 +0.06	25.00	24.66	24.79	15,453
23 May 19	24.60000 -0.39	24.77	24.51	24.69	14,485
22 May 19	24.99000 -0.21	25.17	24.92	25.10	5,776
21 May 19	25.20000 +0.13	25.25	25.05	25.23	2,771
20 May 19	25.07000 -0.68	25.53	25.06	25.40	8,936
17 May 19	25.75500 -0.22	25.82	25.42	25.65	5,830
16 May 19	25.97000 +0.34	25.97	25.31	25.35	12,692
15 May 19	25.63000 -0.18	25.70	25.20	25.55	13,827
14 May 19	25.81000 +0.26	25.81	25.50	25.65	5,508
13 May 19	25.54500 -0.51	25.87	25.55	25.83	8,858
10 May 19	26.06000 -0.26	26.63	25.90	26.61	13,627
09 May 19	26.31500 -0.57	26.47	26.30	26.47	3,883
08 May 19	26.89000 -0.23	27.23	26.54	26.88	23,170
07 May 19	27.11500 -1.07	27.98	27.10	27.98	12,820
06 May 19	28.18000 -0.51	28.18	27.61	27.63	15,473
03 May 19	28.69500 +0.32	29.63	28.69	29.39	9,157
02 May 19	28.37000 +0.16	29.15	28.00	28.22	15,886
30 Apr 19	28.21500 -0.21	28.22	28.00	28.16	2,323
29 Apr 19	28.42500 +0.68	28.42	27.75	27.75	5,218
26 Apr 19	27.74000 +0.24	27.93	27.32	27.32	3,071
25 Apr 19	27.49500 -0.02	27.55	27.16	27.31	3,427
24 Apr 19	27.52000 -0.75	28.22	27.43	28.14	4,596
23 Apr 19	28.27500 -0.75	28.55	28.23	28.55	20,675
18 Apr 19	29.02000 +0.02	29.03	28.27	28.65	8,231
17 Apr 19	29.00500 +0.46	29.17	28.56	28.56	8,090
16 Apr 19	28.54000 +0.56	28.66	28.07	28.07	13,343
15 Apr 19	27.98000 -0.02	28.43	27.93	28.28	7,143
12 Apr 19	28.00000 +1.07	28.08	26.67	26.71	23,493
11 Apr 19	26.93500 +0.66	27.06	26.16	26.46	4,716
10 Apr 19	26.27000 -0.33	26.79	26.16	26.79	7,132
09 Apr 19	26.60000 +0.25	26.92	26.48	26.57	5,653
08 Apr 19	26.35000 -0.30	26.80	26.35	26.80	3,375
05 Apr 19	26.65000 -0.33	27.08	26.62	27.08	5,483
04 Apr 19	26.98000 +0.14	27.12	26.51	26.77	8,588
03 Apr 19	26.84500 +0.22	27.08	26.83	26.97	6,940
02 Apr 19	26.62000 +0.09	26.81	26.50	26.61	3,910
01 Apr 19	26.53500 +0.78	26.55	25.99	26.03	4,977
29 Mar 19	25.75000 +0.28	25.89	25.55	25.70	5,162
28 Mar 19	25.47000 -0.49	25.89	25.42	25.85	5,842
27 Mar 19	25.96000 +0.48	26.50	25.42	25.47	15,193
26 Mar 19	25.48000 +0.08	25.63	25.24	25.44	6,722
25 Mar 19	25.40000 -0.13	25.75	25.29	25.34	17,058
22 Mar 19	25.53000 -1.21	26.78	25.50	26.68	26,564
21 Mar 19	26.74000 -0.51	27.01	26.50	27.01	11,809
20 Mar 19	27.24500 -0.73	28.00	27.25	28.00	6,533
19 Mar 19	27.98000 +0.00	28.20	27.68	27.90	3,622
18 Mar 19	27.98000 +0.68	28.07	27.50	27.59	23,362
15 Mar 19	27.30000 +0.30	27.30	26.93	26.95	7,051
14 Mar 19	27.00500 +0.27	27.14	26.88	26.90	5,661
13 Mar 19	26.73500 +0.44	26.82	26.28	26.30	7,994
12 Mar 19	26.30000 -0.06	26.84	26.25	26.77	4,955
11 Mar 19	26.35500 +1.06	26.41	25.57	25.57	14,713
08 Mar 19	25.29000 -0.69	25.78	25.18	25.65	9,074
07 Mar 19	25.98000 -1.14	27.21	25.93	27.06	17,232
06 Mar 19	27.12000 +0.10	27.26	26.84	26.84	5,128
05 Mar 19	27.02500 -0.19	27.49	26.90	27.42	7,162
04 Mar 19	27.21500 +0.17	27.35	27.17	27.35	7,585
01 Mar 19	27.04500 +0.03	27.49	27.00	27.20	10,200
28 Feb 19	27.01000 +0.44	27.11	26.18	26.39	5,895
27 Feb 19	26.56500 +0.80	26.61	25.65	25.65	7,534
26 Feb 19	25.76500 -0.28	25.82	25.45	25.53	6,933
25 Feb 19	26.04500 +0.70	26.09	25.56	25.56	3,518
22 Feb 19	25.34000 +0.35	25.58	25.24	25.24	4,081
21 Feb 19	24.98500 -0.38	25.40	24.95	25.29	4,038
20 Feb 19	25.36500 +0.28	25.45	24.92	25.07	4,591
19 Feb 19	25.08500 -0.13	25.15	24.82	25.06	3,270
18 Feb 19	25.21500 +0.67	25.22	24.78	24.78	10,654
15 Feb 19	24.55000 +0.75	24.55	23.64	23.67	18,767
14 Feb 19	23.79500 -0.50	24.42	23.75	24.42	11,317
13 Feb 19	24.29500 -0.24	24.68	24.30	24.33	5,616
12 Feb 19	24.53000 +0.38	24.66	24.30	24.50	5,544
11 Feb 19	24.15500 +0.13	24.28	23.70	24.14	15,602
08 Feb 19	24.02500 -0.73	24.75	23.97	24.74	28,507
07 Feb 19	24.75500 -1.78	27.31	24.75	27.31	35,558
06 Feb 19	26.53500 +0.47	26.53	25.50	25.92	6,644
05 Feb 19	26.07000 +0.32	26.18	25.67	25.78	8,416
04 Feb 19	25.75500 -0.69	26.49	25.74	26.49	10,765
01 Feb 19	26.44000 -0.69	27.08	26.44	27.08	20,070
31 Jan 19	27.13500 -1.00	28.39	26.95	28.39	16,421
30 Jan 19	28.14000 +0.00	28.14	27.96	28.10	3,707
29 Jan 19	28.14000 +0.00	28.16	27.94	28.00	2,417
28 Jan 19	28.14000 -0.49	28.63	28.08	28.48	5,803
25 Jan 19	28.62500 +0.89	28.63	28.00	28.00	7,161
24 Jan 19	27.74000 +0.17	27.95	27.58	27.64	2,908
23 Jan 19	27.57000 -0.26	27.90	27.52	27.65	8,050
22 Jan 19	27.83500 -0.45	28.14	27.61	28.02	13,018
21 Jan 19	28.28000 -0.33	28.44	28.06	28.40	12,876
18 Jan 19	28.61000 +0.15	28.80	28.40	28.70	4,593
17 Jan 19	28.46500 -0.87	29.36	28.10	29.24	38,264
16 Jan 19	29.33500 +0.32	29.47	29.33	29.34	2,323
15 Jan 19	29.01500 -0.02	29.50	28.77	29.41	3,775
14 Jan 19	29.03500 +0.17	29.03	28.74	28.97	7,613
11 Jan 19	28.86000 +0.08	28.86	28.58	28.77	1,645
10 Jan 19	28.78500 +0.28	28.78	28.30	28.30	4,984
09 Jan 19	28.50500 -0.13	28.77	28.35	28.63	4,960
08 Jan 19	28.63000 +0.19	28.92	28.41	28.50	2,386
07 Jan 19	28.43500 +0.06	28.69	28.27	28.51	1,052
04 Jan 19	28.37500 +0.92	28.38	27.79	27.79	2,962
03 Jan 19	27.45500 +0.01	27.58	27.40	27.50	742
02 Jan 19	27.44500 -0.34	27.49	26.90	27.24	1,148
28 Dec 18	27.78500 +0.57	27.78	27.36	27.42	4,358
27 Dec 18	27.22000 -0.87	27.85	27.08	27.85	3,470
21 Dec 18	28.09000 +0.16	28.09	27.41	27.85	3,260
20 Dec 18	27.93500 -0.96	28.48	27.93	28.47	10,805
19 Dec 18	28.89500 +0.08	29.08	28.84	28.90	5,417
18 Dec 18	28.82000 -0.20	29.40	28.82	29.16	4,478
17 Dec 18	29.02000 -0.84	29.74	28.98	29.74	10,972
14 Dec 18	29.86500 -0.63	30.03	29.70	30.00	6,000
13 Dec 18	30.49000 +0.07	30.68	30.35	30.68	2,914
12 Dec 18	30.42000 +0.83	30.42	29.91	29.91	2,250
11 Dec 18	29.59500 +0.07	30.00	29.56	29.57	17,863
10 Dec 18	29.52000 -0.93	30.36	29.52	30.20	2,810
07 Dec 18	30.45000 +0.11	30.97	30.45	30.59	4,106
06 Dec 18	30.34500 -1.43	31.44	30.23	31.44	21,040
05 Dec 18	31.77000 -0.39	32.08	31.55	31.63	1,574
04 Dec 18	32.16000 -0.69	32.60	32.09	32.60	9,114
03 Dec 18	32.84500 +0.37	33.25	32.77	33.19	5,687
30 Nov 18	32.48000 -0.35	32.70	32.22	32.70	9,380
29 Nov 18	32.83500 -0.07	33.20	32.78	33.19	2,685
28 Nov 18	32.90500 -0.10	33.17	32.86	33.17	3,732
27 Nov 18	33.01000 -0.23	33.33	33.00	33.28	404
26 Nov 18	33.24000 +0.70	33.46	32.97	32.97	4,855
23 Nov 18	32.54000 +0.06	32.81	32.42	32.70	5,134
22 Nov 18	32.48500 -0.26	32.63	32.16	32.50	8,770
21 Nov 18	32.74500 +0.42	32.85	32.56	32.75	3,414
20 Nov 18	32.32500 -0.65	32.83	32.17	32.83	4,960
19 Nov 18	32.98000 -0.11	33.33	32.98	33.27	2,220
16 Nov 18	33.09000 -0.15	33.44	32.85	33.43	5,237
15 Nov 18	33.24500 -0.23	33.71	32.88	33.53	9,834
14 Nov 18	33.47000 -0.19	33.58	33.33	33.44	1,130
13 Nov 18	33.66500 +0.44	33.76	33.21	33.44	4,681
12 Nov 18	33.22500 -0.47	33.74	33.21	33.74	11,952
09 Nov 18	33.69000 -0.18	33.78	33.15	33.73	3,892
08 Nov 18	33.87000 +0.70	34.44	33.86	33.86	15,717
07 Nov 18	33.16500 +0.09	33.35	33.17	33.35	460
06 Nov 18	33.07500 -0.15	33.25	32.90	33.23	5,401
05 Nov 18	33.22000 +0.09	33.31	33.12	33.12	2,404
02 Nov 18	33.13000 +0.45	33.51	33.13	33.47	2,110
01 Nov 18	32.68000 +0.19	32.83	32.47	32.47	390
31 Oct 18	32.48500 +0.37	32.62	32.45	32.57	7,622
30 Oct 18	32.12000 -0.53	32.19	32.00	32.00	1,638
29 Oct 18	32.65500 +0.29	32.72	32.12	32.12	998
26 Oct 18	32.36000 -0.53	32.49	32.00	32.49	11,936
25 Oct 18	32.89500 +0.18	33.17	32.53	32.53	8,596
24 Oct 18	32.71500 -0.89	33.29	32.72	33.29	4,210
23 Oct 18	33.60500 -0.49	33.81	33.42	33.80	13,801
22 Oct 18	34.09000 -0.37	34.88	34.02	34.88	14,230
19 Oct 18	34.46000 -0.51	34.87	33.94	34.85	11,233
18 Oct 18	34.97000 -0.17	35.46	34.87	35.36	10,039
17 Oct 18	35.14500 -0.67	35.29	35.05	35.29	2,005
16 Oct 18	35.81000 +0.47	35.81	35.08	35.22	6,245
15 Oct 18	35.34500 -0.47	35.46	35.20	35.40	31,151
12 Oct 18	35.81000 -0.24	36.24	35.65	36.13	6,890
11 Oct 18	36.05000 -0.60	36.44	35.90	36.33	4,431
10 Oct 18	36.64500 +0.39	37.02	36.21	36.21	5,758
09 Oct 18	36.25500 +0.17	36.58	36.02	36.58	7,591
08 Oct 18	36.08000 -0.72	36.40	35.92	36.40	7,113
05 Oct 18	36.80500 -0.19	37.01	36.60	37.01	13,193
04 Oct 18	36.99500 +0.45	37.36	36.94	36.94	731
02 Oct 18	36.54000 -0.06	36.73	36.12	36.15	10,868
01 Oct 18	36.60500 -0.38	37.06	36.42	36.81	3,451
28 Sep 18	36.98000 -1.06	37.28	36.28	37.22	12,096
27 Sep 18	38.04000 -0.11	38.04	37.47	37.49	5,348
26 Sep 18	38.15000 +0.08	38.44	37.94	37.95	2,038
25 Sep 18	38.07000 +0.22	38.36	38.07	38.20	2,563
24 Sep 18	37.85000 +0.00	38.13	37.61	37.72	17,615
21 Sep 18	37.85000 -0.02	38.41	37.76	38.20	25,583
20 Sep 18	37.87000 +0.70	38.08	37.51	37.51	7,066
19 Sep 18	37.16500 +0.81	37.17	36.46	36.51	2,905
18 Sep 18	36.36000 +0.06	36.53	36.26	36.38	1,333
17 Sep 18	36.30500 +0.50	36.37	35.78	35.78	1,135
14 Sep 18	35.80500 +0.30	35.90	35.70	35.70	1,260
13 Sep 18	35.51000 +0.34	35.78	35.17	35.17	8,836
12 Sep 18	35.17000 -0.40	35.39	34.95	35.39	1,814
11 Sep 18	35.56500 -0.05	35.77	35.22	35.77	1,365
10 Sep 18	35.61500 +0.21	35.83	35.00	35.08	5,467
07 Sep 18	35.40500 -0.49	35.69	35.00	35.69	3,569
06 Sep 18	35.89000 -0.26	36.46	35.89	36.03	1,562
05 Sep 18	36.15000 +0.39	36.31	35.60	35.76	2,971
04 Sep 18	35.76500 +0.36	35.76	35.22	35.70	3,515
03 Sep 18	35.40500 +0.16	35.41	35.31	35.32	4,803
31 Aug 18	35.24000 -0.36	35.62	35.24	35.62	3,419
30 Aug 18	35.60000 -0.42	35.88	35.56	35.88	4,292
29 Aug 18	36.01500 +0.05	36.08	35.76	35.93	1,566
28 Aug 18	35.96500 -0.31	36.45	35.90	36.45	1,474
27 Aug 18	36.28000 +0.19	36.44	36.03	36.16	12,992
24 Aug 18	36.08500 +0.15	36.61	36.08	36.24	9,566
23 Aug 18	35.93000 -0.11	36.04	35.71	35.85	5,407
22 Aug 18	36.04000 +0.33	36.23	35.90	35.90	3,461
21 Aug 18	35.71500 +0.46	35.86	35.15	35.17	5,580
20 Aug 18	35.25500 +0.02	35.49	35.25	35.49	2,591
17 Aug 18	35.23500 -0.24	35.35	34.94	35.35	6,016
16 Aug 18	35.47500 +0.10	35.63	35.18	35.28	5,204
15 Aug 18	35.37500 -0.17	35.74	35.13	35.69	20,253
14 Aug 18	35.55000 -0.30	35.92	35.39	35.92	5,413
13 Aug 18	35.85000 -0.38	36.06	35.72	35.83	10,798
10 Aug 18	36.22500 -0.94	36.55	35.72	36.55	12,862
09 Aug 18	37.16000 -0.35	37.26	37.00	37.17	2,473
08 Aug 18	37.50500 +0.06	37.64	37.38	37.51	5,878
07 Aug 18	37.45000 +0.15	37.68	37.45	37.47	3,097
06 Aug 18	37.30000 -0.03	37.43	37.02	37.43	10,260
03 Aug 18	37.33000 +0.20	37.43	37.04	37.04	7,119
02 Aug 18	37.13000 -0.84	37.81	36.97	37.71	18,299
01 Aug 18	37.97500 -0.16	38.41	37.90	38.41	2,935
31 Jul 18	38.13500 +0.72	38.31	37.56	37.56	19,626
30 Jul 18	37.41500 +0.17	37.42	37.17	37.35	2,996
27 Jul 18	37.24000 +0.09	37.53	36.99	36.99	12,751
26 Jul 18	37.15000 +0.46	37.20	36.85	37.10	10,388
25 Jul 18	36.69000 -0.08	37.03	36.59	36.86	6,142
24 Jul 18	36.76500 +0.57	36.87	36.41	36.41	7,274
23 Jul 18	36.19500 +0.20	36.19	35.93	35.97	4,512
20 Jul 18	35.99500 -0.28	36.03	35.56	35.91	8,540
19 Jul 18	36.27500 -0.19	36.37	36.13	36.37	2,813
18 Jul 18	36.47000 +0.15	36.53	36.12	36.24	3,493
17 Jul 18	36.32000 -0.04	36.51	36.14	36.33	3,154
16 Jul 18	36.36000 +0.20	36.66	36.17	36.31	11,050
13 Jul 18	36.16000 +0.14	36.34	35.85	35.90	4,821
12 Jul 18	36.02000 -0.10	36.15	35.83	36.04	4,429
11 Jul 18	36.11500 -0.47	36.17	35.99	36.13	8,058
10 Jul 18	36.59000 -0.30	36.81	36.39	36.81	2,569
09 Jul 18	36.88750 +0.17	37.06	36.76	36.97	12,109
06 Jul 18	36.72250 -0.11	36.99	36.55	36.94	3,344
05 Jul 18	36.83250 +0.49	37.24	36.58	36.58	7,794
04 Jul 18	36.34750 +0.10	36.58	36.32	36.48	2,601
03 Jul 18	36.24500 -0.13	36.40	36.00	36.20	670
02 Jul 18	36.37500 +0.25	36.38	35.57	35.81	2,580
29 Jun 18	36.12250 +0.22	36.54	36.11	36.33	9,230
28 Jun 18	35.90500 -0.02	36.19	35.88	36.10	646
27 Jun 18	35.92250 +0.12	36.21	35.23	35.62	12,145
26 Jun 18	35.80250 -0.03	36.00	35.74	36.00	1,168
25 Jun 18	35.83750 -0.37	36.11	35.84	36.00	1,485
22 Jun 18	36.20750 +0.27	36.47	36.02	36.02	4,918
21 Jun 18	35.93500 -0.41	36.62	35.67	36.46	5,155
20 Jun 18	36.34750 -0.63	36.67	36.29	36.67	3,086
19 Jun 18	36.97500 +0.42	36.97	35.90	35.96	4,900
18 Jun 18	36.55750 -0.92	37.06	36.48	36.81	9,555
15 Jun 18	37.47500 +0.02	37.47	36.40	37.47	13,822
14 Jun 18	37.45500 -0.07	37.63	37.25	37.49	9,943
13 Jun 18	37.52500 -0.46	38.08	37.51	38.08	5,774
12 Jun 18	37.98500 +0.10	38.10	37.65	37.86	2,171
11 Jun 18	37.88000 +0.65	37.98	37.50	37.81	3,401
08 Jun 18	37.23000 -0.24	37.23	37.00	37.10	5,807
07 Jun 18	37.47000 +0.26	38.02	37.47	37.72	12,044
06 Jun 18	37.20500 -0.07	37.49	36.98	37.49	6,539
05 Jun 18	37.28000 -0.51	38.18	37.00	37.92	8,761
04 Jun 18	37.79500 +0.26	38.48	37.79	38.48	12,754
01 Jun 18	37.53000 +0.66	37.87	37.24	37.31	7,913
31 May 18	36.87000 -0.62	37.97	36.69	37.42	11,504
30 May 18	37.48500 -1.70	37.50	36.69	37.50	9,311
29 May 18	39.18500 -1.14	39.95	38.95	39.95	20,047
28 May 18	40.32500 -0.33	41.28	40.12	41.26	6,997
25 May 18	40.65500 -0.37	41.15	40.31	41.15	5,182
24 May 18	41.02000 -0.21	41.35	40.58	41.35	2,236
23 May 18	41.23000 -0.19	41.53	40.90	41.53	26,601
22 May 18	41.42500 +0.58	41.85	41.42	41.71	5,233
18 May 18	40.84000 -1.53	41.62	40.84	41.60	8,930
17 May 18	42.36500 +0.39	42.37	41.55	42.15	7,519
16 May 18	41.98000 -0.49	42.58	41.77	42.58	6,882
15 May 18	42.47500 -0.26	42.98	42.47	42.78	5,322
14 May 18	42.73000 +0.15	42.75	42.56	42.56	3,371
11 May 18	42.57500 +0.07	42.74	42.44	42.51	2,490
10 May 18	42.51000 -0.07	42.76	42.48	42.50	1,337
09 May 18	42.57500 +0.17	42.58	42.22	42.22	781
08 May 18	42.41000 -0.64	42.41	41.78	42.17	4,236
07 May 18	43.05000 +0.74	43.05	42.01	42.31	1,096
04 May 18	42.31500 -2.74	42.97	41.70	42.67	36,197
03 May 18	45.05500 -1.19	45.76	44.81	45.54	4,311
02 May 18	46.25000 +0.97	46.25	45.44	45.44	9
30 Apr 18	45.27500 +0.00	45.46	45.28	45.41	949
27 Apr 18	45.27500 +0.00	45.44	45.10	45.44	1,878
26 Apr 18	45.27500 +0.00	45.77	45.28	45.71	1,937
25 Apr 18	45.27500 +0.00	45.79	45.28	45.76	2,428
24 Apr 18	45.27500 +0.00	45.91	45.28	45.91	1,161
23 Apr 18	45.27500 +0.02	45.99	45.28	45.60	1,309
20 Apr 18	45.25500 -1.08	45.56	45.10	45.24	1,833
19 Apr 18	46.33500 +1.08	46.33	45.02	45.05	5,691
18 Apr 18	45.25500 -0.78	45.26	44.74	44.74	1,227
17 Apr 18	46.03500 +1.13	46.03	44.77	44.81	271
16 Apr 18	44.90500 -0.67	44.90	44.10	44.35	1,303
13 Apr 18	45.57000 +0.67	45.57	44.26	44.83	1,923
12 Apr 18	44.90500 +1.63	44.90	43.97	44.17	585
11 Apr 18	43.27500 -1.63	44.08	43.28	44.00	4,352
10 Apr 18	44.90500 +0.00	44.90	43.90	44.34	1,740
09 Apr 18	44.90500 +0.00	44.90	44.72	44.72	145
06 Apr 18	44.90500 +0.00	44.90	44.55	44.68	10
05 Apr 18	44.90500 +1.57	44.90	44.22	44.30	5,302
04 Apr 18	43.33500 -0.16	43.69	42.85	43.69	3,269
03 Apr 18	43.49500 -1.46	44.01	43.49	44.01	6,102
29 Mar 18	44.95000 +1.63	44.95	44.13	44.13	5,242
28 Mar 18	43.32500 -1.63	43.61	42.99	43.02	2,959
27 Mar 18	44.95000 +1.83	44.95	43.97	44.03	3,253
26 Mar 18	43.11500 -1.88	43.74	43.12	43.58	4,863
23 Mar 18	45.00000 -1.90	45.00	43.28	43.29	1,359
22 Mar 18	46.90000 +1.81	46.90	43.44	44.58	4,774
21 Mar 18	45.09500 -0.41	45.35	44.78	45.35	4,541
20 Mar 18	45.51000 -0.01	45.80	45.37	45.80	776
19 Mar 18	45.52000 +0.25	46.00	45.35	45.51	2,474
16 Mar 18	45.27000 +0.47	45.40	44.94	45.08	3,082
15 Mar 18	44.80500 -0.69	44.81	43.63	43.90	16,873
14 Mar 18	45.50000 -0.45	45.55	44.94	45.47	7,911
13 Mar 18	45.95000 +0.00	46.46	45.72	46.24	1,266
12 Mar 18	45.95000 +0.15	46.13	45.95	46.10	1,673
09 Mar 18	45.80000 +0.30	46.09	45.80	45.92	2,603
08 Mar 18	45.50000 -0.30	46.24	45.50	45.94	7,446
07 Mar 18	45.80000 +0.00	45.81	45.38	45.48	920
06 Mar 18	45.80000 +0.00	46.12	45.58	45.60	2,835
05 Mar 18	45.80000 +0.67	45.80	44.81	45.04	2,317
02 Mar 18	45.13000 -1.57	46.04	44.83	46.04	3,912
01 Mar 18	46.70000 -0.15	46.85	46.17	46.85	2,301
28 Feb 18	46.85000 -0.07	47.46	46.67	46.67	11,284
27 Feb 18	46.92000 +0.84	47.20	46.33	46.40	2,565
26 Feb 18	46.07500 +0.00	46.82	46.08	46.76	1,831
23 Feb 18	46.07500 -0.71	46.69	46.08	46.66	991
22 Feb 18	46.78500 +0.38	46.78	46.32	46.49	1,289
21 Feb 18	46.40500 +0.78	46.44	45.90	46.04	2,488
20 Feb 18	45.62500 -1.17	46.39	45.63	46.38	2,219
19 Feb 18	46.80000 +0.72	46.92	46.46	46.76	1,595
16 Feb 18	46.07500 -0.04	46.73	46.08	46.51	6,255
15 Feb 18	46.12000 +0.04	46.73	46.08	46.09	963
14 Feb 18	46.07500 +1.51	46.08	44.87	44.87	4,163
13 Feb 18	44.57000 -0.13	44.95	44.50	44.53	2,480
12 Feb 18	44.69500 +1.15	45.03	44.49	44.90	8,517
09 Feb 18	43.54000 -1.03	44.84	43.51	44.76	11,945
08 Feb 18	44.57000 +0.09	46.92	44.57	46.58	11,137
07 Feb 18	44.48000 +0.00	44.72	43.81	44.22	3,625
06 Feb 18	44.48000 -1.01	44.77	43.63	44.48	13,938
05 Feb 18	45.48500 -0.49	45.81	45.01	45.51	4,648
02 Feb 18	45.97500 -0.78	46.43	45.90	46.43	4,450
01 Feb 18	46.75000 +0.35	47.31	46.41	47.27	2,540
31 Jan 18	46.40000 -0.80	46.82	46.40	46.69	1,189
30 Jan 18	47.20000 +0.30	47.20	46.57	46.72	1,424
29 Jan 18	46.90000 +0.58	47.22	46.90	46.92	3,847
26 Jan 18	46.32000 -0.58	46.92	46.32	46.58	1,971
25 Jan 18	46.90000 +0.95	46.90	46.03	46.03	4,256
24 Jan 18	45.95000 -0.17	46.43	45.95	46.05	1,429
23 Jan 18	46.12500 +0.37	46.19	45.85	45.85	5,704
22 Jan 18	45.75500 +0.21	46.19	45.08	45.08	3,466
19 Jan 18	45.55000 +0.00	45.55	45.28	45.32	2,320
18 Jan 18	45.55000 -0.19	45.55	44.81	45.06	3,403
17 Jan 18	45.74500 -0.26	45.74	45.01	45.63	9,274
16 Jan 18	46.00000 -0.88	46.65	46.00	46.36	1,994
15 Jan 18	46.87500 +0.46	46.88	46.29	46.32	9,814
12 Jan 18	46.41500 -0.24	46.63	45.61	46.63	5,807
11 Jan 18	46.65500 -0.02	46.70	45.81	46.11	5,341
10 Jan 18	46.67500 +1.47	46.67	45.24	45.24	11,186
09 Jan 18	45.21000 +0.49	45.38	45.12	45.15	4,930
08 Jan 18	44.71500 +0.15	45.42	44.72	45.19	3,609
05 Jan 18	44.56000 +0.02	45.25	44.56	44.65	18,511
04 Jan 18	44.54000 +0.94	44.81	43.76	43.76	7,055
03 Jan 18	43.60000 +0.57	43.67	43.20	43.36	3,372
02 Jan 18	43.03000 -0.13	43.40	42.95	43.37	2,707
29 Dec 17	43.15500 -0.30	43.22	42.92	43.03	3,050
28 Dec 17	43.45000 +0.04	43.45	43.10	43.10	1,900
27 Dec 17	43.41000 +0.00	43.44	43.24	43.44	1,580
22 Dec 17	43.41000 -0.30	43.94	43.41	43.58	2,348
21 Dec 17	43.71000 +0.35	43.80	43.04	43.04	772
20 Dec 17	43.36000 +0.00	43.49	43.18	43.49	4,591
19 Dec 17	43.36000 -0.35	43.83	43.36	43.83	3,583
18 Dec 17	43.71000 +0.81	43.71	43.30	43.45	9,347
15 Dec 17	42.90000 -1.22	43.92	42.88	43.92	7,502
14 Dec 17	44.12500 -0.26	44.77	44.13	44.20	7,491
13 Dec 17	44.39000 -0.08	44.94	44.39	44.76	2,147
12 Dec 17	44.47000 +0.92	44.53	43.53	43.84	10,810
11 Dec 17	43.55000 -0.94	44.26	43.55	44.11	3,821
08 Dec 17	44.49500 +1.61	44.94	44.15	44.17	5,599
06 Dec 17	42.88250 +0.01	42.88	42.19	42.26	8,028
05 Dec 17	42.87500 -0.01	43.27	42.78	43.08	4,331
04 Dec 17	42.88500 +0.39	42.92	42.63	42.76	2,879
01 Dec 17	42.49500 -0.51	42.49	42.00	42.38	5,694
30 Nov 17	43.00000 +0.00	43.20	42.46	42.79	6,684
29 Nov 17	43.00000 -0.13	43.50	42.99	43.50	1,905
28 Nov 17	43.12500 +0.06	43.33	42.99	43.22	5,999
27 Nov 17	43.06000 -0.60	43.74	42.90	43.44	8,910
24 Nov 17	43.66500 +0.78	43.83	43.18	43.18	3,680
23 Nov 17	42.88000 -0.03	43.01	42.50	42.56	25,881
22 Nov 17	42.91000 -0.25	43.10	42.71	43.06	10,325
21 Nov 17	43.16000 +0.08	43.30	42.95	43.08	3,358
20 Nov 17	43.08500 -0.19	43.52	42.92	43.04	6,458
17 Nov 17	43.27500 -0.13	43.41	42.95	43.26	3,534
16 Nov 17	43.41000 -0.25	43.96	43.28	43.96	6,289
15 Nov 17	43.66000 +0.26	43.66	42.69	42.80	7,766
14 Nov 17	43.40000 -0.25	43.78	43.37	43.78	2,731
13 Nov 17	43.65500 -0.19	43.67	43.27	43.60	4,921
10 Nov 17	43.85000 -0.86	44.20	43.69	44.03	1,471
09 Nov 17	44.71000 +0.93	44.71	43.80	44.13	5,813
08 Nov 17	43.78000 -1.21	44.17	43.71	44.17	2,083
07 Nov 17	44.98500 +1.03	44.99	43.90	44.17	11,833
06 Nov 17	43.95500 -1.65	45.40	43.70	45.40	19,390
03 Nov 17	45.60500 -1.96	46.47	45.60	45.95	8,677
02 Nov 17	47.56500 -1.04	48.08	47.25	48.04	2,579
01 Nov 17	48.60500 +0.50	48.60	47.81	48.10	1,803
30 Oct 17	48.10500 -0.50	48.78	48.10	48.71	3,115
27 Oct 17	48.60500 +0.00	49.17	48.40	49.17	4,209
26 Oct 17	48.60500 +0.33	48.84	48.60	48.84	41
25 Oct 17	48.28000 -0.91	48.85	48.22	48.85	360
24 Oct 17	49.18500 +0.58	49.19	48.28	48.28	780
23 Oct 17	48.60500 +0.00	48.60	48.14	48.14	846
20 Oct 17	48.60500 +0.65	48.81	48.29	48.29	4,583
19 Oct 17	47.95500 -0.47	48.15	47.96	48.15	114
18 Oct 17	48.43000 +1.06	48.43	47.58	47.58	4,776
17 Oct 17	47.37500 -0.09	47.96	47.38	47.66	4,112
16 Oct 17	47.46500 +0.08	47.53	47.19	47.22	1,327
13 Oct 17	47.39000 -1.02	47.81	47.39	47.81	2,783
12 Oct 17	48.41000 -0.40	48.53	48.15	48.53	2,128
11 Oct 17	48.81000 +0.00	48.81	48.47	48.47	1,343
10 Oct 17	48.81000 +0.00	48.81	48.17	48.17	712
09 Oct 17	48.81000 -0.17	49.09	48.73	49.09	1,305
06 Oct 17	48.98500 +0.00	48.99	48.74	48.99	1,399
05 Oct 17	48.98500 +0.13	49.26	48.62	48.88	1,986
04 Oct 17	48.86000 -0.94	49.40	48.33	49.40	2,487
02 Oct 17	49.80000 +0.99	49.80	49.22	49.41	2,081
29 Sep 17	48.81500 -0.12	49.30	48.81	49.07	910
28 Sep 17	48.93000 +0.22	49.65	48.71	49.16	7,331
27 Sep 17	48.71000 +0.00	49.06	48.71	48.83	1,290
26 Sep 17	48.71000 +0.35	48.71	48.01	48.17	1,810
25 Sep 17	48.36000 -0.49	48.67	48.32	48.45	12,646
22 Sep 17	48.84500 +0.05	49.17	48.77	49.04	2,710
21 Sep 17	48.79500 +1.02	48.93	48.23	48.23	2,968
20 Sep 17	47.77000 -0.22	47.85	47.65	47.85	1,369
19 Sep 17	47.99500 -0.44	48.28	47.99	48.28	3,630
18 Sep 17	48.44000 +0.24	48.55	48.30	48.55	1,974
15 Sep 17	48.20000 -0.62	48.46	48.20	48.39	1,551
14 Sep 17	48.82000 +0.38	48.82	48.28	48.51	786
13 Sep 17	48.44000 +0.06	48.76	48.44	48.76	2,980
12 Sep 17	48.38000 +1.45	48.38	47.83	47.83	1,713
11 Sep 17	46.93000 +1.22	47.27	46.92	46.94	2,892
08 Sep 17	45.71500 -0.02	46.37	45.72	45.90	1,494
07 Sep 17	45.73500 -0.92	46.55	45.74	46.03	6,213
06 Sep 17	46.65500 -0.72	46.65	46.10	46.24	1,284
05 Sep 17	47.37500 +0.00	47.38	46.92	47.05	495
04 Sep 17	47.37500 +0.00	47.38	46.78	46.78	993
01 Sep 17	47.37500 +0.00	47.38	47.30	47.30	617
31 Aug 17	47.37500 +1.13	47.38	47.19	47.34	214
30 Aug 17	46.25000 +0.13	46.66	46.25	46.66	2,354
29 Aug 17	46.11500 -0.96	46.26	46.04	46.17	3,781
28 Aug 17	47.07900 +1.05	47.08	46.61	46.61	315
25 Aug 17	46.02500 -1.35	47.20	46.03	47.17	13,275
24 Aug 17	47.38000 +1.31	47.38	47.08	47.08	301
23 Aug 17	46.07500 -0.90	47.15	46.08	47.15	2,285
22 Aug 17	46.97500 -0.33	47.15	46.97	47.15	308
21 Aug 17	47.30000 -0.63	47.63	47.30	47.63	27,767
18 Aug 17	47.93000 +0.00	48.06	47.18	47.21	2,138
17 Aug 17	47.93000 -1.11	48.58	47.56	48.58	1,490
16 Aug 17	49.04500 +1.11	49.28	49.04	49.15	1,404
15 Aug 17	47.93000 +0.00	48.84	47.93	48.63	6,102
14 Aug 17	47.93000 +0.00	48.75	47.93	48.53	30,795
11 Aug 17	47.93000 +0.00	47.93	46.74	47.32	3,137
10 Aug 17	47.93000 +0.00	48.24	47.76	48.24	741
09 Aug 17	47.93000 -2.04	49.38	47.93	49.38	1,164
08 Aug 17	49.97000 -0.39	50.06	49.85	50.05	1,289
07 Aug 17	50.36000 +0.49	50.58	50.04	50.04	8,956
04 Aug 17	49.86500 +1.09	49.99	49.23	49.23	2,536
03 Aug 17	48.77500 -0.25	48.78	48.46	48.46	616
02 Aug 17	49.02500 -1.42	49.03	47.80	47.82	1,936
01 Aug 17	50.45000 +1.03	50.53	49.81	49.87	1,162
31 Jul 17	49.42500 +0.00	49.90	49.42	49.89	1,411
28 Jul 17	49.42500 +0.00	50.00	49.42	49.78	1,309
27 Jul 17	49.42500 +0.15	50.22	49.42	49.90	4,494
26 Jul 17	49.27000 -0.70	50.06	49.27	49.46	1,331
25 Jul 17	49.97500 +2.10	49.97	48.27	48.27	4,705
24 Jul 17	47.87500 +0.50	47.92	47.51	47.51	553
21 Jul 17	47.37500 +0.00	48.04	47.38	48.04	1,175
20 Jul 17	47.37500 -1.25	48.56	47.38	48.15	1,159
19 Jul 17	48.62500 +1.25	48.63	47.66	47.98	930
18 Jul 17	47.37500 -0.60	48.40	47.38	48.38	896
17 Jul 17	47.97000 -1.04	48.98	47.97	48.98	2,512
14 Jul 17	49.01000 -0.71	49.62	48.79	49.50	2,204
13 Jul 17	49.72000 +0.70	49.76	49.71	49.76	565
12 Jul 17	49.02000 +1.08	49.50	49.02	49.15	2,042
11 Jul 17	47.94500 -1.97	49.37	47.94	49.35	8,227
10 Jul 17	49.91000 +0.00	49.91	49.08	49.60	2,249
07 Jul 17	49.91000 +0.17	49.91	49.40	49.40	1,824
06 Jul 17	49.74000 +0.74	49.91	48.97	49.06	3,219
05 Jul 17	49.00000 +0.10	49.25	48.75	48.75	3,068
04 Jul 17	48.90000 +0.48	48.90	48.46	48.61	766
03 Jul 17	48.42000 +1.23	48.42	47.79	47.81	2,642
30 Jun 17	47.18500 -1.28	48.54	47.19	48.54	2,135
29 Jun 17	48.47000 -0.07	49.40	48.47	49.22	6,799
28 Jun 17	48.54500 +1.26	48.60	47.29	47.29	6,665
27 Jun 17	47.28500 +0.54	47.34	46.42	46.48	4,332
26 Jun 17	46.74000 +0.73	46.97	46.43	46.47	716
23 Jun 17	46.01000 -0.32	46.44	45.93	46.44	1,418
22 Jun 17	46.32500 -0.22	46.33	45.76	46.02	2,658
21 Jun 17	46.54500 -0.44	46.54	45.69	46.24	1,079
20 Jun 17	46.98500 -0.29	47.62	46.99	47.62	8,995
19 Jun 17	47.28000 +0.92	47.46	47.00	47.00	9,491
16 Jun 17	46.36000 -0.07	47.47	46.34	47.10	3,199
15 Jun 17	46.43000 +0.03	46.43	45.60	45.69	1,318
14 Jun 17	46.40500 -0.82	47.50	46.40	47.37	2,974
13 Jun 17	47.22000 +0.21	47.40	47.22	47.22	1,433
12 Jun 17	47.01000 -1.05	47.49	46.87	47.49	1,516
09 Jun 17	48.06000 +0.20	48.55	47.38	48.00	2,834
08 Jun 17	47.86000 +0.51	47.87	47.13	47.41	1,875
07 Jun 17	47.35000 +0.89	47.74	46.37	46.37	1,681
06 Jun 17	46.46000 -1.64	46.76	46.41	46.76	1,869
02 Jun 17	48.10000 +0.74	48.47	47.18	47.60	5,162
01 Jun 17	47.36000 +0.38	47.36	46.51	46.51	5,450
31 May 17	46.98000 -2.01	47.46	46.98	47.10	955
30 May 17	48.98500 -1.65	49.24	48.95	49.24	678
29 May 17	50.63000 +1.32	50.63	49.29	49.29	150
26 May 17	49.31500 -0.57	49.50	48.90	49.50	635
25 May 17	49.88000 -0.36	50.55	49.88	50.55	2,241
24 May 17	50.24000 +0.16	50.45	49.94	49.94	1,134
23 May 17	50.08000 +0.46	50.33	49.82	49.82	5,363
22 May 17	49.62000 -0.34	50.14	49.56	50.14	18,371
19 May 17	49.95500 +0.68	49.97	49.02	49.02	2,436
18 May 17	49.28000 +0.36	49.28	47.94	48.99	7,921
17 May 17	48.92000 -1.39	50.26	48.67	49.74	1,184
16 May 17	50.31000 +0.15	50.54	50.18	50.18	4,210
15 May 17	50.16000 +0.61	50.23	49.70	49.88	7,123
12 May 17	49.55000 +0.55	49.76	49.46	49.63	5,021
11 May 17	49.00000 -0.65	49.80	48.90	49.80	15,979
10 May 17	49.65000 -0.06	49.94	49.10	49.80	1,184
09 May 17	49.71000 -0.97	50.99	49.71	50.99	4,893
08 May 17	50.68000 -1.31	52.00	50.17	52.00	5,461
05 May 17	51.99000 +0.29	51.99	51.30	51.42	10,167
04 May 17	51.70000 +0.43	51.70	49.93	50.33	1,835
03 May 17	51.27000 +0.83	51.27	50.64	50.64	4,009
02 May 17	50.44000 +0.22	50.63	50.44	50.59	892
28 Apr 17	50.22000 +0.30	50.65	50.22	50.65	136
27 Apr 17	49.92000 -0.43	50.48	49.92	50.48	391
26 Apr 17	50.35000 -0.55	50.65	50.18	50.65	1,615
25 Apr 17	50.90000 +0.07	51.24	50.50	51.21	8,698
24 Apr 17	50.83000 +4.46	51.13	49.90	50.03	17,076
21 Apr 17	46.37500 +1.19	46.47	45.51	45.80	5,059
20 Apr 17	45.18500 +0.68	45.89	44.52	44.69	7,612
19 Apr 17	44.50500 +1.40	44.51	43.25	43.28	1,512
18 Apr 17	43.11000 -0.27	43.33	42.90	43.33	859
13 Apr 17	43.38000 -1.24	43.99	43.38	43.99	2,663
12 Apr 17	44.62000 -0.66	45.69	44.62	45.69	1,166
11 Apr 17	45.28000 -0.37	45.86	45.17	45.37	2,051
10 Apr 17	45.65000 -0.70	46.31	45.65	46.31	1,811
07 Apr 17	46.35000 +0.27	46.58	46.19	46.25	610
06 Apr 17	46.08000 +0.54	46.08	45.06	45.06	4,606
05 Apr 17	45.54500 -0.21	46.08	45.54	45.87	1,318
04 Apr 17	45.75500 -0.52	45.94	45.23	45.86	1,482
03 Apr 17	46.28000 -1.03	47.47	46.25	47.47	5,989
31 Mar 17	47.31500 +0.23	47.31	46.91	46.91	60
30 Mar 17	47.08000 -0.19	47.40	46.65	47.40	1,160
29 Mar 17	47.27000 -0.33	48.06	46.79	48.06	524
28 Mar 17	47.60000 +0.42	47.60	46.75	47.38	942
27 Mar 17	47.18000 -0.08	47.18	46.34	46.34	851
24 Mar 17	47.26500 -0.24	47.67	47.18	47.67	792
23 Mar 17	47.50500 +0.69	47.63	46.78	46.81	1,084
22 Mar 17	46.82000 -0.48	47.24	46.44	46.60	1,877
21 Mar 17	47.30000 +0.32	48.49	47.18	47.57	3,495
20 Mar 17	46.98000 -0.10	47.05	46.67	47.00	1,833
17 Mar 17	47.08500 +0.00	48.10	47.08	48.10	1,156
16 Mar 17	47.08000 -0.05	48.19	47.08	48.19	2,406
15 Mar 17	47.13500 +0.28	47.26	46.87	46.87	1,939
14 Mar 17	46.85000 -0.91	47.58	46.72	47.58	3,801
13 Mar 17	47.76000 -0.21	47.98	47.33	47.66	2,483
10 Mar 17	47.96500 +1.26	48.20	47.08	47.08	7,249
09 Mar 17	46.71000 +0.74	47.14	45.97	46.05	2,034
08 Mar 17	45.96500 +0.87	46.28	45.17	45.32	1,292
07 Mar 17	45.10000 -0.22	45.43	44.80	45.40	688
06 Mar 17	45.31500 -0.84	46.13	45.24	46.13	1,077
03 Mar 17	46.15500 +1.91	46.26	44.01	44.13	4,323
02 Mar 17	44.24500 +0.19	44.33	43.95	44.30	1,260
01 Mar 17	44.05000 +2.05	44.08	42.72	42.80	1,985
28 Feb 17	42.00000 +0.40	42.10	41.67	41.67	3,137
27 Feb 17	41.60000 +0.32	41.95	41.60	41.95	391
24 Feb 17	41.27500 -0.42	41.55	40.81	41.55	3,818
23 Feb 17	41.69500 -0.15	42.51	41.69	42.21	4,756
22 Feb 17	41.84500 +0.03	41.92	40.99	41.80	8,712
21 Feb 17	41.82000 +0.13	42.17	41.43	41.78	4,155
20 Feb 17	41.69500 -0.55	42.95	41.69	42.84	3,691
17 Feb 17	42.24000 -1.26	43.38	42.15	43.34	1,655
16 Feb 17	43.50000 -0.22	43.85	43.50	43.85	675
15 Feb 17	43.72500 +0.56	44.42	43.72	43.79	1,857
14 Feb 17	43.16000 +0.35	43.16	42.40	42.83	5,137
13 Feb 17	42.81500 +0.29	43.03	42.67	42.85	2,179
10 Feb 17	42.52500 -1.38	44.15	42.30	44.15	1,519
09 Feb 17	43.90000 +1.19	44.10	43.44	44.10	3,484
08 Feb 17	42.70500 -0.74	43.49	41.78	43.42	4,800
07 Feb 17	43.45000 -1.26	43.97	43.45	43.70	7,288
06 Feb 17	44.71000 -1.12	46.02	44.71	46.02	1,697
03 Feb 17	45.83000 +0.18	45.85	45.58	45.85	336
02 Feb 17	45.65500 -0.43	46.13	45.65	46.13	1,018
01 Feb 17	46.08500 +0.67	46.08	45.63	45.67	1,098
31 Jan 17	45.41000 -1.31	47.06	45.41	46.69	1,973
30 Jan 17	46.71500 -0.69	47.15	46.51	47.15	1,327
27 Jan 17	47.41000 -0.08	47.58	47.01	47.17	1,482
26 Jan 17	47.49000 -0.51	48.72	47.49	48.35	2,695
25 Jan 17	48.00000 +2.10	48.00	46.51	46.58	1,819
24 Jan 17	45.90500 +1.11	45.90	45.26	45.26	1,613
23 Jan 17	44.79000 -1.06	45.10	44.79	44.92	2,482
20 Jan 17	45.84500 +0.04	46.06	45.85	46.05	1,929
19 Jan 17	45.80500 +0.40	46.17	45.60	46.08	983
18 Jan 17	45.40000 -0.61	45.83	45.21	45.83	3,799
17 Jan 17	46.01000 -0.24	46.21	46.01	46.21	397
16 Jan 17	46.25000 -1.23	46.67	46.25	46.67	1,022
13 Jan 17	47.48000 +1.54	47.48	46.49	46.49	2,444
12 Jan 17	45.94000 -0.46	46.80	45.78	45.81	2,792
11 Jan 17	46.40000 -0.13	46.40	46.13	46.13	779
10 Jan 17	46.53500 +0.65	46.53	45.99	46.01	1,704
09 Jan 17	45.89000 -1.53	47.26	45.89	47.26	3,561
06 Jan 17	47.42500 +0.42	47.45	47.42	47.45	288
05 Jan 17	47.00500 -1.06	47.62	46.92	47.47	6,278
04 Jan 17	48.07000 -0.73	49.26	47.91	49.25	1,256
03 Jan 17	48.80000 +1.82	48.90	47.28	47.35	2,782
02 Jan 17	46.98000 +0.44	47.00	46.71	46.71	513
30 Dec 16	46.53500 +0.22	46.53	46.28	46.35	2,335
29 Dec 16	46.31000 -0.30	46.49	46.31	46.45	1,598
28 Dec 16	46.61000 -0.37	46.85	46.61	46.85	444
27 Dec 16	46.97800 +0.24	46.98	46.63	46.63	490
23 Dec 16	46.74000 -0.06	47.24	46.74	47.03	615
22 Dec 16	46.80500 +0.10	47.12	46.72	47.00	11,013
21 Dec 16	46.71000 -0.21	47.28	46.71	47.20	8,530
20 Dec 16	46.91500 +0.46	46.96	46.63	46.63	2,399
19 Dec 16	46.46000 -0.45	47.00	46.46	46.67	4,783
16 Dec 16	46.91000 -0.70	47.80	46.91	47.40	7,668
15 Dec 16	47.61000 +1.66	47.63	46.50	46.50	2,828
14 Dec 16	45.95000 -0.70	47.20	45.95	46.60	3,425
13 Dec 16	46.65500 +0.41	46.69	45.70	45.70	4,261
12 Dec 16	46.24000 -0.22	47.10	46.24	46.57	4,789
09 Dec 16	46.46500 -0.45	46.80	46.19	46.62	7,484
08 Dec 16	46.92000 +2.10	46.92	45.00	45.00	16,223
07 Dec 16	44.81500 +1.22	44.81	43.94	44.16	6,527
06 Dec 16	43.60000 +2.65	43.60	41.60	41.60	2,750
05 Dec 16	40.94500 +0.59	41.15	39.58	39.92	5,793
02 Dec 16	40.35500 -0.46	40.75	40.27	40.75	165
01 Dec 16	40.81000 +0.05	41.01	40.51	40.95	1,015
30 Nov 16	40.76000 +0.92	40.84	39.79	39.87	894
29 Nov 16	39.83500 +0.82	39.83	38.85	38.85	1,054
28 Nov 16	39.01500 -0.92	39.67	39.01	39.67	2,855
25 Nov 16	39.94000 -0.05	39.99	39.70	39.99	804
24 Nov 16	39.98500 +0.15	40.15	39.97	40.11	690
23 Nov 16	39.84000 -1.26	40.51	39.84	40.51	300
22 Nov 16	41.09500 +0.85	41.20	40.81	40.81	1,446
21 Nov 16	40.24500 +0.27	40.32	40.22	40.22	4,734
18 Nov 16	39.97000 -0.14	40.50	39.97	40.50	1,140
17 Nov 16	40.11000 -0.13	40.11	39.72	39.90	4,145
16 Nov 16	40.23500 -0.24	40.78	39.74	40.78	2,409
15 Nov 16	40.47000 -0.23	40.47	39.70	39.80	5,326
14 Nov 16	40.70000 +0.99	40.82	40.20	40.40	2,493
11 Nov 16	39.71000 -0.47	40.85	39.50	40.85	3,240
10 Nov 16	40.18000 +1.46	40.80	40.04	40.04	9,389
09 Nov 16	38.72000 +1.46	38.72	35.78	36.12	5,985
08 Nov 16	37.26000 +0.53	37.26	36.60	36.95	1,370
07 Nov 16	36.72500 +1.36	36.74	36.42	36.50	9,258
04 Nov 16	35.36000 -0.76	35.43	35.36	35.43	1,998
03 Nov 16	36.12500 +1.89	36.59	35.82	35.85	5,492
02 Nov 16	34.23500 -0.70	34.48	34.24	34.28	3,284
01 Nov 16	34.94000 -0.85	35.48	34.94	35.48	1,816
31 Oct 16	35.79200 -0.31	36.09	35.79	36.09	813
28 Oct 16	36.10500 -0.38	36.31	35.98	36.31	2,743
27 Oct 16	36.48500 +0.49	36.49	36.00	36.21	1,717
26 Oct 16	36.00000 +0.24	36.00	35.85	35.88	3,011
25 Oct 16	35.76000 -0.05	35.84	35.50	35.74	5,024
24 Oct 16	35.80500 +1.10	35.90	35.03	35.05	5,453
21 Oct 16	34.70000 -0.13	34.95	34.65	34.95	2,956
20 Oct 16	34.82500 +0.69	34.83	34.12	34.17	808
19 Oct 16	34.14000 +0.24	34.22	33.72	34.12	7,655
18 Oct 16	33.90500 +1.08	33.90	33.18	33.26	4,501
17 Oct 16	32.82000 -0.30	33.17	32.82	33.17	7,217
14 Oct 16	33.11500 +0.94	33.12	33.12	33.12	100
13 Oct 16	32.17500 -1.07	32.86	32.09	32.85	8,248
12 Oct 16	33.24000 +0.24	33.27	33.22	33.22	2,457
11 Oct 16	33.00000 -0.12	33.01	33.00	33.01	1,370
10 Oct 16	33.12000 +0.22	33.12	32.57	32.57	254
07 Oct 16	32.90500 +0.40	32.97	32.49	32.49	2,241
06 Oct 16	32.51000 +0.52	32.95	32.45	32.45	13,666
05 Oct 16	31.99000 +0.99	32.00	30.68	30.68	4,304
04 Oct 16	31.00500 +0.16	31.00	30.64	30.64	2,770
30 Sep 16	30.84500 +0.04	30.84	29.39	29.61	9,926
29 Sep 16	30.80500 -0.09	31.50	30.81	31.50	1,351
28 Sep 16	30.90000 +0.35	31.25	30.90	30.90	693
27 Sep 16	30.55000 -0.39	31.33	30.27	31.33	2,157
26 Sep 16	30.94000 -0.87	31.51	30.75	31.51	2,250
23 Sep 16	31.81000 -0.56	32.08	31.78	32.08	1,013
22 Sep 16	32.37000 +0.35	32.72	31.95	32.19	3,377
21 Sep 16	32.02000 +1.02	32.02	32.02	32.02	200
20 Sep 16	31.00000 -0.25	31.21	31.00	31.21	310
19 Sep 16	31.24500 +0.05	31.63	31.25	31.40	696
16 Sep 16	31.20000 -0.66	31.71	31.00	31.71	2,070
15 Sep 16	31.86000 -0.07	32.20	31.86	32.06	1,865
14 Sep 16	31.93000 -0.76	32.04	31.93	31.97	5,365
13 Sep 16	32.68500 -0.02	32.90	32.69	32.87	6,115
12 Sep 16	32.70500 -0.70	32.85	32.19	32.85	2,671
09 Sep 16	33.41000 +0.26	33.95	33.20	33.20	9,728
08 Sep 16	33.15500 +0.72	33.15	32.01	32.76	3,075
07 Sep 16	32.43500 +0.23	32.44	31.92	31.92	3,095
06 Sep 16	32.21000 -0.49	32.85	32.21	32.65	2,225
05 Sep 16	32.70000 -0.20	33.30	32.70	33.30	1,907
02 Sep 16	32.90000 -0.14	32.92	32.42	32.92	3,549
01 Sep 16	33.04500 +0.33	33.47	33.04	33.21	2,329
31 Aug 16	32.71500 +0.30	33.01	32.54	32.54	15,014
30 Aug 16	32.41500 +0.42	32.42	32.36	32.39	1,075
29 Aug 16	31.99500 -0.10	32.00	32.00	32.00	400
26 Aug 16	32.10000 +0.51	32.10	31.71	31.71	7,292
25 Aug 16	31.58500 -0.29	31.75	31.41	31.75	680
24 Aug 16	31.87500 +0.91	31.95	30.88	30.88	1,520
23 Aug 16	30.97000 +0.66	30.97	30.48	30.60	1,051
22 Aug 16	30.31000 +0.55	30.56	29.93	29.93	1,705
19 Aug 16	29.76000 -1.09	30.14	29.76	30.14	500
18 Aug 16	30.85500 -0.01	30.85	30.85	30.85	81
17 Aug 16	30.86500 -0.84	31.11	30.80	31.11	2,970
16 Aug 16	31.70000 -0.05	31.82	31.70	31.82	1,042
15 Aug 16	31.75000 -0.32	31.76	31.75	31.76	750
12 Aug 16	32.07000 -0.09	32.20	32.00	32.11	2,634
11 Aug 16	32.16000 +0.45	32.16	31.87	32.10	4,183
10 Aug 16	31.71000 -0.17	32.12	31.65	31.68	1,739
09 Aug 16	31.88000 +0.50	31.88	31.65	31.69	1,430
08 Aug 16	31.37500 +0.62	31.68	31.02	31.02	3,471
05 Aug 16	30.75500 +1.00	30.82	30.36	30.40	3,792
04 Aug 16	29.75000 +0.15	30.40	29.75	30.00	8,786
03 Aug 16	29.60000 +1.28	29.85	28.88	29.53	4,407
02 Aug 16	28.32000 -0.89	29.09	28.12	29.09	2,088
01 Aug 16	29.21000 -1.27	30.68	29.15	30.68	2,126
29 Jul 16	30.48000 +0.59	30.69	30.00	30.00	4,720
28 Jul 16	29.88500 -0.46	30.59	29.84	30.37	1,533
27 Jul 16	30.34500 +0.39	30.64	30.13	30.13	1,035
26 Jul 16	29.95000 -0.18	29.95	29.43	29.83	3,757
25 Jul 16	30.13500 -0.15	30.40	30.01	30.18	1,570
22 Jul 16	30.28500 -0.27	30.28	30.28	30.28	470
21 Jul 16	30.56000 +0.09	30.56	30.10	30.10	1,150
20 Jul 16	30.47000 +0.52	30.56	30.10	30.36	770
19 Jul 16	29.95000 -0.19	29.95	29.33	29.33	1,090
18 Jul 16	30.14000 -0.46	30.85	30.08	30.85	58
15 Jul 16	30.60000 +0.08	30.65	30.07	30.65	1,403
14 Jul 16	30.52500 +0.60	30.52	30.00	30.00	16,252
13 Jul 16	29.92000 +0.41	29.92	29.92	29.92	100
12 Jul 16	29.51000 +1.09	29.66	28.62	28.62	2,846
11 Jul 16	28.41500 +0.61	28.52	27.80	28.21	23,582
08 Jul 16	27.80500 +1.12	28.06	26.75	26.75	2,845
07 Jul 16	26.68500 +0.34	27.07	26.63	26.63	3,775
06 Jul 16	26.34000 -0.66	26.68	26.16	26.47	6,950
05 Jul 16	27.00500 -1.29	27.51	26.95	27.42	1,902
04 Jul 16	28.29500 -0.31	28.33	27.88	28.33	1,075
01 Jul 16	28.60000 +0.14	28.68	28.16	28.68	2,187
30 Jun 16	28.46000 +0.74	28.46	27.43	27.80	7,928
29 Jun 16	27.72000 +0.30	28.07	27.70	27.93	2,487
28 Jun 16	27.41500 +1.32	27.51	26.87	26.87	3,307
27 Jun 16	26.09500 -2.81	29.10	25.95	29.10	14,175
24 Jun 16	28.90000 -7.33	31.60	28.50	28.59	50,288
23 Jun 16	36.23000 +1.44	36.29	34.63	34.63	9,887
22 Jun 16	34.78500 +0.70	34.78	34.29	34.42	2,859
21 Jun 16	34.08000 +0.19	34.15	34.07	34.07	1,923
20 Jun 16	33.89500 +1.35	34.04	33.90	34.04	383
17 Jun 16	32.55000 +1.80	32.69	31.96	31.96	1,542
16 Jun 16	30.74500 -0.56	30.88	30.35	30.75	1,120
15 Jun 16	31.31000 +0.42	31.90	31.14	31.14	3,255
14 Jun 16	30.89000 -0.86	31.30	30.89	31.10	2,250
13 Jun 16	31.75500 -0.98	32.21	31.60	32.13	3,221
10 Jun 16	32.73000 -1.56	33.47	32.73	33.47	684
09 Jun 16	34.29000 -0.71	34.29	34.29	34.29	350
08 Jun 16	35.00000 -1.17	35.00	35.00	35.00	101
07 Jun 16	36.17500 +0.83	36.17	35.97	35.97	500
06 Jun 16	35.35000 +0.01	35.50	35.35	35.50	430
03 Jun 16	35.34000 -0.92	36.56	35.33	36.12	3,960
02 Jun 16	36.26500 +0.15	37.00	36.13	36.42	3,462
01 Jun 16	36.11500 -0.68	36.49	35.99	36.49	4,373
31 May 16	36.79500 -0.48	37.59	36.79	37.59	2,988
30 May 16	37.27000 +0.27	37.27	36.84	36.84	611
27 May 16	37.00000 +0.02	37.00	36.76	36.76	3,941
26 May 16	36.98000 +1.08	36.98	36.50	36.50	300
25 May 16	35.90000 -0.86	35.90	34.91	35.42	19,100
24 May 16	36.76000 +1.88	36.76	35.34	35.34	12,109
23 May 16	34.88000 +0.23	34.92	34.34	34.34	7,090
20 May 16	34.65000 +0.06	35.07	34.65	34.99	18,377
19 May 16	34.59000 +1.31	34.90	34.22	34.22	2,923
18 May 16	33.28500 -0.32	33.40	33.28	33.40	390
17 May 16	33.60500 +0.38	34.34	33.43	34.34	2,032
13 May 16	33.22500 +0.61	33.33	32.81	32.81	1,389
12 May 16	32.61500 -0.20	33.01	32.50	32.50	943
11 May 16	32.81500 -0.44	33.19	32.79	33.19	2,882
10 May 16	33.25000 -0.03	33.25	33.22	33.22	360
09 May 16	33.27500 +1.42	33.44	32.96	32.96	6,138
06 May 16	31.85500 -0.70	32.72	31.73	32.72	830
05 May 16	32.55500 -0.97	33.40	32.56	33.40	1,135
04 May 16	33.52000 +0.69	34.10	33.52	34.06	3,143
03 May 16	32.83500 -1.03	34.02	32.83	34.02	1,282
02 May 16	33.87000 -0.73	34.31	33.80	34.10	2,734
29 Apr 16	34.60000 -1.16	35.42	34.60	35.42	378
28 Apr 16	35.75500 +0.61	35.76	34.88	35.10	1,460
27 Apr 16	35.14500 +0.31	35.56	35.15	35.34	444
26 Apr 16	34.84000 +0.00	35.47	34.84	34.84	100
25 Apr 16	34.84000 -0.94	35.89	34.76	35.89	3,933
22 Apr 16	35.78500 +0.15	35.90	35.50	35.58	1,853
21 Apr 16	35.63500 +0.76	35.97	35.56	35.56	9,077
20 Apr 16	34.87000 +0.61	34.87	34.10	34.10	84
19 Apr 16	34.26000 -0.10	34.31	34.26	34.26	5,350
18 Apr 16	34.35500 +0.49	34.35	33.16	33.17	5,012
15 Apr 16	33.86000 +0.31	33.86	33.50	33.60	5,566
14 Apr 16	33.55500 -0.10	34.17	33.40	34.17	1,068
13 Apr 16	33.65000 +2.51	33.74	32.06	32.06	5,919
12 Apr 16	31.14000 -0.35	31.75	30.90	31.75	1,250
11 Apr 16	31.48500 +0.36	31.51	31.49	31.51	1,550
08 Apr 16	31.12500 +1.23	31.13	30.33	30.33	2,200
07 Apr 16	29.90000 -1.02	31.25	29.86	31.22	2,986
06 Apr 16	30.92000 -0.23	31.44	30.83	31.04	1,095
05 Apr 16	31.14500 -1.21	31.60	31.10	31.59	1,777
04 Apr 16	32.35500 +0.01	32.66	32.15	32.66	1,771
01 Apr 16	32.34000 -0.31	32.71	32.20	32.22	1,187
31 Mar 16	32.64500 -0.03	32.65	32.00	32.60	1,700
30 Mar 16	32.67500 +0.19	33.10	32.67	33.10	300
29 Mar 16	32.48000 -0.60	33.40	32.48	33.30	840
24 Mar 16	33.07500 -1.17	33.47	33.08	33.47	600
23 Mar 16	34.24000 -0.36	34.89	34.00	34.89	1,528
22 Mar 16	34.60000 -0.71	34.96	34.60	34.96	182
21 Mar 16	35.30500 -0.11	35.40	35.29	35.40	300
18 Mar 16	35.42000 +0.79	35.42	35.42	35.42	55
17 Mar 16	34.62500 -0.67	35.47	34.00	35.47	3,039
16 Mar 16	35.30000 -0.53	35.79	35.30	35.75	3,732
15 Mar 16	35.83500 -0.61	36.32	35.64	36.32	2,454
14 Mar 16	36.44500 -0.28	37.00	36.44	36.97	634
11 Mar 16	36.73000 +1.47	36.88	35.71	35.78	1,643
10 Mar 16	35.26000 +0.78	36.06	34.88	35.35	4,730
09 Mar 16	34.48000 -0.76	34.48	34.48	34.48	800
08 Mar 16	35.23500 +0.81	35.24	33.65	33.65	3,987
07 Mar 16	34.42500 -0.71	34.78	34.01	34.59	1,236
04 Mar 16	35.13500 +0.64	35.30	34.62	34.90	3,424
03 Mar 16	34.49500 +0.49	34.53	34.49	34.53	360
02 Mar 16	34.01000 +1.22	34.01	33.66	33.66	2,695
01 Mar 16	32.79500 +1.31	32.79	32.15	32.38	346
29 Feb 16	31.48000 -0.65	31.48	31.48	31.48	100
26 Feb 16	32.13000 +1.19	32.13	31.42	31.56	878
25 Feb 16	30.94500 +1.03	31.20	30.45	30.45	1,146
24 Feb 16	29.91500 -0.48	30.40	29.59	30.04	8,893
23 Feb 16	30.40000 -1.10	31.63	30.40	31.63	785
22 Feb 16	31.50000 +1.24	31.55	30.75	30.75	3,285
19 Feb 16	30.26000 -0.84	31.19	30.25	31.04	11,000
18 Feb 16	31.10500 -0.37	31.80	31.00	31.10	10,795
17 Feb 16	31.47500 +2.12	31.70	29.11	29.11	8,647
16 Feb 16	29.35500 -0.09	29.82	28.83	29.82	7,892
15 Feb 16	29.44000 +1.18	29.98	29.44	29.78	8,319
12 Feb 16	28.26500 +0.53	28.26	27.05	27.90	15,633
11 Feb 16	27.73500 -3.92	28.33	26.73	28.13	44,102
10 Feb 16	31.65500 +2.86	31.66	29.38	29.38	9,239
09 Feb 16	28.79000 -1.11	30.52	28.79	30.26	6,479
08 Feb 16	29.90000 -2.60	32.38	29.90	32.21	5,616
05 Feb 16	32.50000 +0.52	32.50	31.92	32.44	485
04 Feb 16	31.98000 +0.54	32.19	31.41	32.19	3,782
03 Feb 16	31.44000 -1.14	32.55	31.05	32.12	6,158
02 Feb 16	32.57500 -2.14	34.00	32.26	34.00	9,487
01 Feb 16	34.71500 -0.19	35.22	34.46	35.22	1,700
29 Jan 16	34.91000 +0.81	35.15	34.54	34.81	4,840
28 Jan 16	34.10500 -1.03	35.28	33.96	35.19	8,897
27 Jan 16	35.14000 +0.96	35.68	35.02	35.68	2,660
26 Jan 16	34.18000 -0.76	34.18	34.18	34.18	300
25 Jan 16	34.93500 -1.17	36.00	34.94	36.00	3,603
22 Jan 16	36.11000 +1.74	36.11	34.99	34.99	5,707
21 Jan 16	34.37500 +0.03	35.00	34.13	34.13	5,195
20 Jan 16	34.34500 -1.47	34.49	34.00	34.00	4,226
19 Jan 16	35.81000 +0.53	36.11	35.51	35.90	4,827
18 Jan 16	35.28000 -0.55	36.11	34.88	36.11	6,082
15 Jan 16	35.82500 -2.06	37.94	35.83	37.81	5,131
14 Jan 16	37.88500 -1.65	38.24	37.88	37.96	2,162
13 Jan 16	39.53000 +0.18	40.28	39.53	40.00	3,133
12 Jan 16	39.34500 +0.09	39.35	39.00	39.13	623
11 Jan 16	39.26000 +0.16	39.46	38.98	39.19	4,949
08 Jan 16	39.09500 -0.88	40.27	39.10	40.27	2,793
07 Jan 16	39.97500 -0.88	40.12	39.36	40.12	43,799
06 Jan 16	40.85000 -0.31	41.47	40.56	41.47	854
05 Jan 16	41.16000 -0.01	41.16	41.16	41.16	300
04 Jan 16	41.17000 -1.88	41.61	40.99	41.58	5,104
30 Dec 15	43.04500 -0.30	43.13	43.04	43.05	1,658
29 Dec 15	43.34500 +0.62	43.35	43.06	43.06	1,245
28 Dec 15	42.72500 -0.67	42.96	42.72	42.95	2,720
23 Dec 15	43.39500 +0.83	43.40	43.21	43.22	5,388
22 Dec 15	42.56500 -0.59	42.56	42.45	42.50	470
21 Dec 15	43.15000 -0.03	43.42	43.14	43.42	1,157
18 Dec 15	43.18000 -0.04	43.18	42.69	42.97	1,500
17 Dec 15	43.22500 +1.15	43.28	43.22	43.28	1,921
16 Dec 15	42.07500 +0.01	42.08	41.24	41.24	1,865
15 Dec 15	42.06000 +1.93	42.06	40.97	41.03	5,679
14 Dec 15	40.13000 -0.27	41.28	40.13	40.94	6,251
11 Dec 15	40.40000 -1.21	41.06	40.39	41.06	8,855
10 Dec 15	41.61000 +0.12	41.78	41.28	41.43	2,005
09 Dec 15	41.49000 -0.66	41.78	41.49	41.78	760
08 Dec 15	42.15000 -1.15	43.02	41.87	43.02	4,897
07 Dec 15	43.30000 +0.15	43.30	43.30	43.30	120
04 Dec 15	43.15000 -0.97	44.00	43.15	43.77	1,787
03 Dec 15	44.12000 -1.07	45.57	43.63	45.37	3,641
02 Dec 15	45.19000 -0.44	45.19	45.19	45.19	40
01 Dec 15	45.62500 +0.30	45.63	45.43	45.43	1,441
30 Nov 15	45.32500 +0.36	45.49	44.92	44.92	1,370
27 Nov 15	44.96500 +0.17	45.11	44.97	45.03	2,350
26 Nov 15	44.80000 +1.14	44.90	44.13	44.13	995
25 Nov 15	43.66000 +0.31	43.77	43.55	43.55	730
24 Nov 15	43.34500 -0.71	43.76	43.01	43.76	2,844
23 Nov 15	44.05500 +0.23	44.06	43.76	43.83	3,931
20 Nov 15	43.82500 -1.49	44.27	43.83	44.27	303
19 Nov 15	45.31500 +1.11	45.31	44.90	44.90	1,845
18 Nov 15	44.20000 -0.19	44.20	44.19	44.19	1,050
17 Nov 15	44.39500 +1.19	44.40	43.65	43.65	455
16 Nov 15	43.20000 -0.67	43.54	43.20	43.54	100
13 Nov 15	43.87000 -0.43	43.90	43.74	43.90	405
12 Nov 15	44.30000 -0.78	44.63	44.15	44.63	794
11 Nov 15	45.07500 +0.26	45.15	44.76	44.76	600
10 Nov 15	44.81000 -0.19	44.81	44.24	44.24	2,116
09 Nov 15	45.00000 -0.63	45.83	45.00	45.83	2,471
06 Nov 15	45.62500 +1.22	45.88	45.10	45.21	1,597
05 Nov 15	44.41000 +1.88	45.26	44.21	44.21	5,338
04 Nov 15	42.53000 -0.26	42.56	42.53	42.55	2,315
03 Nov 15	42.79000 -0.36	42.79	42.78	42.78	310
02 Nov 15	43.15000 +1.09	43.15	42.40	42.40	3,102
30 Oct 15	42.06500 +0.22	42.06	42.06	42.06	145
29 Oct 15	41.85000 -1.51	43.13	41.85	43.13	3,446
28 Oct 15	43.36000 -0.04	43.36	43.33	43.33	190
27 Oct 15	43.40500 +0.02	43.58	43.10	43.16	1,376
26 Oct 15	43.38000 +0.02	43.38	43.22	43.22	824
23 Oct 15	43.36000 +0.74	43.48	42.98	42.98	2,772
22 Oct 15	42.61500 +1.21	42.62	41.18	41.18	2,804
21 Oct 15	41.41000 -0.15	41.65	41.20	41.43	6,630
20 Oct 15	41.56500 -0.27	41.65	41.28	41.54	13,305
19 Oct 15	41.83000 -0.28	42.19	41.83	42.19	825
16 Oct 15	42.11000 +0.75	42.11	41.50	41.57	18,294
15 Oct 15	41.36000 +0.23	41.42	41.36	41.42	600
14 Oct 15	41.13000 +0.16	41.13	40.85	40.85	1,041
13 Oct 15	40.97500 -0.69	40.97	40.97	40.97	150
12 Oct 15	41.67000 -0.20	42.20	41.67	42.20	275
09 Oct 15	41.86500 +0.49	42.22	41.87	42.20	526
08 Oct 15	41.38000 -0.42	41.40	41.32	41.38	183
07 Oct 15	41.80500 +0.42	42.47	41.65	41.65	1,394
06 Oct 15	41.38000 +0.26	41.38	41.14	41.15	612
05 Oct 15	41.12000 +1.43	41.12	40.30	40.65	3,717
02 Oct 15	39.69000 -0.26	40.14	39.69	40.04	928
01 Oct 15	39.95000 +0.06	40.35	39.95	40.35	245
30 Sep 15	39.89000 +1.16	39.89	39.67	39.83	2,769
29 Sep 15	38.73000 +0.65	38.73	37.16	37.47	2,897
28 Sep 15	38.07500 -1.65	39.47	38.03	39.47	976
25 Sep 15	39.73000 +1.31	39.73	39.73	39.73	75
24 Sep 15	38.42500 -0.33	39.56	38.27	39.35	2,106
23 Sep 15	38.75500 -0.56	39.30	38.76	39.29	3,307
22 Sep 15	39.31000 -1.56	40.67	39.30	40.67	4,741
21 Sep 15	40.87000 +0.38	40.87	40.44	40.44	555
18 Sep 15	40.48500 -1.76	41.60	40.13	41.60	4,580
17 Sep 15	42.24000 -0.10	42.36	42.17	42.33	3,092
16 Sep 15	42.34500 +0.00	42.39	42.29	42.29	2,052
15 Sep 15	42.34500 +0.53	42.35	41.50	41.71	1,136
14 Sep 15	41.81000 -0.59	41.81	41.42	41.50	1,719
11 Sep 15	42.40500 -0.26	42.70	42.40	42.70	7,997
10 Sep 15	42.66000 -0.97	42.74	42.66	42.74	207
09 Sep 15	43.63000 +1.05	43.64	43.58	43.64	1,545
08 Sep 15	42.58500 +0.74	43.23	42.58	42.60	2,608
07 Sep 15	41.84000 +0.23	42.04	41.84	42.03	680
04 Sep 15	41.61000 -2.01	43.01	41.61	43.01	1,609
03 Sep 15	43.62500 +1.44	43.63	42.47	42.47	833
02 Sep 15	42.18000 +0.39	42.31	42.18	42.31	438
01 Sep 15	41.79000 -1.58	42.55	41.67	42.55	4,501
31 Aug 15	43.37500 -0.03	43.51	43.38	43.46	232
28 Aug 15	43.40000 -0.50	43.79	43.40	43.66	475
27 Aug 15	43.90000 +1.41	44.06	43.51	43.51	962
26 Aug 15	42.49500 -0.63	42.49	42.14	42.49	278
25 Aug 15	43.12500 +2.03	43.28	41.29	41.29	6,391
24 Aug 15	41.09500 -2.57	42.69	39.60	42.29	30,360
21 Aug 15	43.67000 -1.81	45.12	43.67	44.58	4,480
20 Aug 15	45.48000 -1.37	46.29	45.40	46.28	3,386
19 Aug 15	46.85000 -0.50	47.60	46.59	47.00	4,312
18 Aug 15	47.34500 +0.12	47.35	47.13	47.13	494
17 Aug 15	47.23000 +0.54	47.27	46.74	47.26	3,722
14 Aug 15	46.69000 -0.65	47.17	46.69	47.17	830
13 Aug 15	47.34000 +1.03	47.34	47.00	47.00	1,111
12 Aug 15	46.30500 -1.82	47.14	46.31	47.14	2,461
11 Aug 15	48.12500 -0.10	48.24	47.72	48.12	982
10 Aug 15	48.22500 +0.11	48.22	48.04	48.04	900
07 Aug 15	48.11500 -0.48	48.12	48.03	48.03	1,400
06 Aug 15	48.60000 +0.19	48.60	47.88	47.88	3,656
05 Aug 15	48.40500 +3.97	48.63	47.49	47.49	10,841
04 Aug 15	44.43000 -0.31	44.43	44.31	44.39	2,370
03 Aug 15	44.74500 +0.19	44.79	44.74	44.79	130
31 Jul 15	44.55000 -0.11	44.55	44.31	44.31	1,265
30 Jul 15	44.66000 +0.63	44.66	44.08	44.08	3,515
29 Jul 15	44.02500 -0.62	44.81	43.97	44.81	4,194
28 Jul 15	44.64500 +0.96	44.65	44.65	44.65	1
27 Jul 15	43.68500 -1.64	45.03	43.69	45.03	624
24 Jul 15	45.32500 -0.11	45.62	45.30	45.50	1,645
23 Jul 15	45.43500 +0.15	45.45	45.37	45.45	1,135
22 Jul 15	45.29000 +0.11	45.51	44.92	44.92	2,160
21 Jul 15	45.18000 -0.17	45.56	45.18	45.56	655
20 Jul 15	45.35000 +0.40	45.49	45.06	45.06	3,283
17 Jul 15	44.94500 -0.13	45.00	44.84	44.84	242
16 Jul 15	45.07000 +1.06	45.07	44.52	44.52	7,314
15 Jul 15	44.01000 +0.38	44.01	44.01	44.01	2,038
14 Jul 15	43.63000 +0.01	43.63	43.33	43.35	1,090
13 Jul 15	43.62500 +1.13	43.80	43.40	43.47	10,627
10 Jul 15	42.50000 +1.42	42.60	42.16	42.22	4,653
09 Jul 15	41.07500 +1.50	41.17	40.19	40.19	5,972
08 Jul 15	39.57500 +0.35	39.78	39.05	39.17	3,995
07 Jul 15	39.22000 -1.13	40.50	39.22	40.24	4,386
06 Jul 15	40.35000 -1.58	41.13	40.00	41.13	10,451
03 Jul 15	41.92500 -1.08	42.21	41.75	42.21	6,616
02 Jul 15	43.00000 +0.03	43.00	43.00	43.00	350
01 Jul 15	42.97500 +0.83	43.48	42.60	42.62	2,722
30 Jun 15	42.14500 -0.03	42.55	41.64	42.00	7,048
29 Jun 15	42.17500 -2.60	43.00	41.97	43.00	8,942
26 Jun 15	44.77000 +0.65	44.77	43.42	43.72	1,692
25 Jun 15	44.12500 +0.14	44.37	43.67	43.67	7,619
24 Jun 15	43.98500 -0.19	43.99	43.83	43.87	515
23 Jun 15	44.18000 +0.21	44.33	44.06	44.06	1,222
22 Jun 15	43.97500 +1.40	43.97	42.83	43.06	8,467
19 Jun 15	42.57500 +0.62	42.83	42.27	42.27	2,150
18 Jun 15	41.96000 +0.19	41.96	41.00	41.00	6,588
17 Jun 15	41.77000 -0.19	42.13	41.77	42.13	480
16 Jun 15	41.96000 +0.09	41.96	41.06	41.51	4,952
15 Jun 15	41.87000 -1.05	42.58	41.67	42.34	6,710
12 Jun 15	42.92000 -0.47	43.60	42.67	43.13	3,618
11 Jun 15	43.38500 +0.41	44.01	42.99	42.99	3,210
10 Jun 15	42.97000 +0.80	42.97	42.51	42.51	619
09 Jun 15	42.17500 +0.22	42.17	41.71	41.71	597
08 Jun 15	41.96000 -0.36	42.49	41.96	42.04	2,552
05 Jun 15	42.32000 -0.73	42.86	41.89	42.85	19,054
04 Jun 15	43.05000 -0.41	43.05	42.60	42.97	1,287
03 Jun 15	43.46000 +0.61	43.54	42.99	42.99	1,015
02 Jun 15	42.84500 +0.52	43.02	41.68	41.78	2,386
01 Jun 15	42.32500 -0.06	42.71	42.28	42.58	3,356
29 May 15	42.38000 -1.05	43.44	42.38	43.44	1,815
28 May 15	43.43000 -0.83	43.83	43.02	43.83	1,410
27 May 15	44.26500 +1.06	44.28	43.38	43.56	5,660
26 May 15	43.20000 -1.38	43.53	42.83	43.53	5,124
22 May 15	44.58000 -0.32	44.83	44.54	44.65	1,479
21 May 15	44.90500 +0.06	44.90	44.90	44.90	2,368
20 May 15	44.85000 +0.30	44.85	44.85	44.85	50
19 May 15	44.55000 +0.67	44.81	44.55	44.74	190
18 May 15	43.87500 -1.08	44.72	43.53	44.34	2,257
15 May 15	44.96000 +0.00	45.51	44.59	45.15	12,713
14 May 15	44.95500 +0.45	45.14	44.41	44.41	657
13 May 15	44.50500 +0.76	44.51	43.99	43.99	5,500
12 May 15	43.75000 -0.37	43.75	43.51	43.51	500
11 May 15	44.12000 +0.69	44.38	43.83	43.97	3,018
08 May 15	43.42500 +0.05	43.71	43.13	43.71	4,060
07 May 15	43.37500 -0.21	43.38	42.35	42.89	6,342
06 May 15	43.58000 -1.83	44.16	43.07	43.39	8,401
05 May 15	45.41000 -0.02	46.22	45.22	45.65	5,215
04 May 15	45.43000 +0.62	45.85	44.57	44.94	5,116
30 Apr 15	44.81500 -0.62	44.99	44.38	44.90	14,727
29 Apr 15	45.43500 -0.35	46.42	45.10	46.15	4,559
28 Apr 15	45.78500 -0.97	46.35	45.78	46.30	1,294
27 Apr 15	46.75500 +0.89	46.86	45.24	46.17	3,444
24 Apr 15	45.87000 +0.85	46.04	45.41	45.41	370
23 Apr 15	45.02000 -0.65	45.57	44.65	45.57	1,466
22 Apr 15	45.67500 +0.36	45.74	44.65	45.69	2,184
21 Apr 15	45.31500 -0.52	46.35	45.16	46.04	4,791
20 Apr 15	45.83500 +0.88	45.92	44.99	44.99	1,741
17 Apr 15	44.95500 -0.56	45.59	44.65	45.59	2,887
16 Apr 15	45.52000 -0.69	46.04	45.08	46.01	1,768
15 Apr 15	46.20500 +0.58	46.30	45.79	45.96	1,395
14 Apr 15	45.62500 -1.04	46.88	45.38	46.84	24,667
13 Apr 15	46.66500 +0.68	46.73	46.33	46.33	792
10 Apr 15	45.98500 -0.60	46.60	45.99	46.42	3,773
09 Apr 15	46.58500 +0.22	46.74	46.56	46.74	1,209
08 Apr 15	46.36000 -0.04	46.80	46.36	46.67	63,475
07 Apr 15	46.40000 +0.58	46.50	46.02	46.03	4,575
02 Apr 15	45.82000 +0.13	45.97	45.72	45.77	7,101
01 Apr 15	45.69500 +0.90	46.06	44.80	44.80	5,096
31 Mar 15	44.80000 -0.91	45.67	44.80	45.50	1,510
30 Mar 15	45.71000 +1.06	45.85	44.98	44.98	4,448
27 Mar 15	44.65500 +0.65	44.75	44.37	44.46	4,595
26 Mar 15	44.00000 -0.83	44.53	43.87	44.19	2,720
25 Mar 15	44.83500 -0.17	45.26	44.51	44.80	3,532
24 Mar 15	45.00000 +1.40	45.08	43.75	43.75	3,145
23 Mar 15	43.59500 -0.08	43.65	43.15	43.31	3,675
20 Mar 15	43.67500 +1.16	43.67	42.76	42.80	6,584
19 Mar 15	42.51500 +0.62	42.79	42.34	42.42	5,679
18 Mar 15	41.89500 -0.35	42.35	41.72	42.35	822
17 Mar 15	42.24500 -0.58	43.01	41.90	42.90	13,493
16 Mar 15	42.82500 +0.51	42.86	42.38	42.38	7,826
13 Mar 15	42.32000 +0.17	42.32	42.15	42.16	553
12 Mar 15	42.14500 +0.02	42.35	41.80	41.94	4,865
11 Mar 15	42.12500 +1.17	42.13	41.24	41.24	275
10 Mar 15	40.95000 -0.58	41.60	40.76	41.60	1,502
09 Mar 15	41.53000 -0.25	41.70	41.43	41.58	2,050
06 Mar 15	41.78000 +0.52	42.07	41.28	41.28	2,234
05 Mar 15	41.26000 +0.38	41.42	40.81	41.08	4,866
04 Mar 15	40.88500 +0.29	40.95	40.31	40.79	4,432
03 Mar 15	40.59000 -0.95	41.35	40.56	41.35	5,360
02 Mar 15	41.54500 +0.39	41.85	41.17	41.69	4,531
27 Feb 15	41.15000 -0.02	41.28	40.80	41.01	1,580
26 Feb 15	41.17500 +0.90	41.19	40.15	40.15	13,469
25 Feb 15	40.28000 -0.76	40.49	40.10	40.49	2,528
24 Feb 15	41.04000 +0.56	41.09	40.04	40.71	8,702
23 Feb 15	40.48500 +0.03	41.38	40.19	41.26	16,303
20 Feb 15	40.45500 +0.26	40.71	39.78	40.08	12,831
19 Feb 15	40.19500 +0.01	40.27	39.72	39.99	7,463
18 Feb 15	40.18000 +1.72	40.19	39.01	39.01	11,309
17 Feb 15	38.46000 -0.02	38.67	37.97	38.04	9,225
16 Feb 15	38.48000 -0.01	38.94	38.43	38.43	13,250
13 Feb 15	38.49500 +1.47	38.70	37.27	37.27	9,079
12 Feb 15	37.03000 +0.80	37.26	35.85	35.85	10,552
11 Feb 15	36.23000 -0.37	36.67	36.23	36.63	903
10 Feb 15	36.59500 +0.22	36.66	36.29	36.29	2,638
09 Feb 15	36.37500 -1.13	36.76	36.00	36.76	2,431
06 Feb 15	37.50000 +0.72	37.50	37.24	37.24	1,597
05 Feb 15	36.78000 -0.24	36.85	36.45	36.56	2,022
04 Feb 15	37.01500 -0.67	37.74	36.94	37.67	5,319
03 Feb 15	37.68000 +1.70	37.68	36.38	36.46	10,027
02 Feb 15	35.98000 +0.28	35.98	35.18	35.78	4,791
30 Jan 15	35.69500 -0.53	36.49	35.69	36.35	4,844
29 Jan 15	36.22500 +0.11	36.60	35.75	36.04	8,972
28 Jan 15	36.11500 -1.01	37.70	36.06	37.70	10,890
27 Jan 15	37.13000 -1.00	37.81	36.77	37.81	7,225
26 Jan 15	38.13000 +0.39	38.26	37.64	37.64	6,714
23 Jan 15	37.74000 -0.47	39.06	37.44	38.44	23,437
22 Jan 15	38.21000 +1.56	38.37	36.72	36.72	36,140
21 Jan 15	36.64500 +0.35	36.90	36.00	36.65	8,306
20 Jan 15	36.29000 +1.40	36.60	35.15	35.15	12,593
19 Jan 15	34.89000 +0.65	35.17	34.38	34.38	6,439
16 Jan 15	34.24000 +0.28	34.24	33.46	33.94	8,877
15 Jan 15	33.95500 +0.40	34.13	32.54	33.96	32,351
14 Jan 15	33.55500 -0.28	34.07	33.13	33.29	38,774
13 Jan 15	33.83500 +0.25	33.98	33.18	33.35	1,916
12 Jan 15	33.58000 +0.38	33.72	32.98	33.56	4,424
09 Jan 15	33.20500 -0.70	34.21	33.07	33.71	9,972
08 Jan 15	33.91000 +1.22	34.16	33.03	33.21	11,709
07 Jan 15	32.68500 -0.59	33.62	32.69	33.38	7,293
06 Jan 15	33.27500 -0.33	33.97	33.17	33.72	7,123
05 Jan 15	33.61000 -1.72	35.64	33.61	35.03	11,603
02 Jan 15	35.33500 +0.18	35.97	35.00	35.35	9,314
30 Dec 14	35.15500 +0.10	35.28	34.85	34.85	2,668
29 Dec 14	35.05500 -0.44	35.65	34.38	35.65	10,993
23 Dec 14	35.50000 +0.94	35.50	35.05	35.05	6,496
22 Dec 14	34.55500 +0.15	35.00	34.56	34.99	6,113
19 Dec 14	34.41000 -0.92	35.70	34.21	35.52	48,923
18 Dec 14	35.33000 +1.32	35.56	34.53	34.60	27,559
17 Dec 14	34.01500 +0.47	34.03	33.17	33.46	9,219
16 Dec 14	33.55000 -0.74	34.31	31.86	34.22	15,414
15 Dec 14	34.28500 -1.11	35.94	34.28	35.19	7,981
12 Dec 14	35.39500 -1.19	36.35	35.40	36.23	4,404
11 Dec 14	36.59000 -0.28	36.91	36.23	36.55	4,662
10 Dec 14	36.87500 -0.49	37.26	36.83	37.26	1,965
09 Dec 14	37.36000 -1.35	38.22	36.93	38.22	5,739
08 Dec 14	38.70500 -0.48	39.03	38.71	38.88	850
05 Dec 14	39.19000 +1.13	39.27	38.51	38.51	3,142
04 Dec 14	38.05500 -1.03	39.38	37.72	39.17	9,152
03 Dec 14	39.08000 +0.05	39.43	39.06	39.06	3,382
02 Dec 14	39.03500 +0.03	39.33	38.77	39.33	1,548
01 Dec 14	39.01000 -0.68	39.56	38.82	39.56	3,601
28 Nov 14	39.69000 +0.06	39.81	39.58	39.81	3,409
27 Nov 14	39.62500 +0.46	39.63	39.46	39.56	408
26 Nov 14	39.17000 -0.21	39.88	39.12	39.88	1,702
25 Nov 14	39.38000 +0.56	40.09	39.09	39.09	6,650
24 Nov 14	38.82000 +0.74	39.51	38.35	38.35	5,136
21 Nov 14	38.07500 +1.63	38.10	36.60	36.62	13,959
20 Nov 14	36.45000 -0.51	36.63	35.96	36.56	12,641
19 Nov 14	36.96500 +0.01	37.53	36.83	37.22	6,904
18 Nov 14	36.96000 +0.37	37.15	36.56	36.56	2,700
17 Nov 14	36.59000 +0.63	36.72	35.51	35.62	3,689
14 Nov 14	35.96500 +0.32	35.97	35.46	35.67	1,680
13 Nov 14	35.64500 -0.03	35.90	34.84	35.51	8,967
12 Nov 14	35.68000 -0.56	35.68	35.55	35.55	1,200
11 Nov 14	36.23500 +0.14	36.77	36.24	36.30	4,398
10 Nov 14	36.10000 +0.41	36.33	35.75	35.75	3,033
07 Nov 14	35.69000 -1.23	36.88	35.69	36.88	1,761
06 Nov 14	36.92000 -1.24	38.26	36.40	37.35	8,951
05 Nov 14	38.15500 +0.72	38.31	37.20	37.90	6,015
04 Nov 14	37.44000 -1.00	38.98	37.34	38.83	2,726
03 Nov 14	38.44000 -0.02	38.92	38.32	38.92	3,002
31 Oct 14	38.46000 +1.33	38.72	37.70	37.70	3,534
30 Oct 14	37.12500 -0.10	37.66	36.06	37.62	18,571
29 Oct 14	37.22500 -1.31	38.31	37.22	38.31	2,688
28 Oct 14	38.53500 +0.74	38.56	37.88	38.14	1,199
27 Oct 14	37.80000 -1.07	39.85	37.31	39.85	8,691
24 Oct 14	38.87000 +0.21	39.06	38.28	38.28	3,276
23 Oct 14	38.66000 +0.96	38.66	37.82	38.02	4,206
22 Oct 14	37.70000 +0.24	37.72	37.31	37.54	1,648
21 Oct 14	37.46500 +1.26	37.77	36.30	36.40	4,106
20 Oct 14	36.20500 -0.22	36.32	35.96	36.12	2,785
17 Oct 14	36.43000 +2.03	36.53	34.40	34.58	4,601
16 Oct 14	34.40500 -0.73	35.39	32.60	35.24	16,582
15 Oct 14	35.13500 -1.31	36.96	35.13	36.96	6,483
14 Oct 14	36.44000 -1.18	36.44	36.44	36.44	16
13 Oct 14	37.62000 +0.77	37.62	36.47	36.47	445
10 Oct 14	36.84500 -0.99	37.88	36.85	37.06	7,172
09 Oct 14	37.84000 -0.56	39.07	37.49	39.07	2,424
08 Oct 14	38.40500 -0.53	39.00	38.40	38.60	8,317
07 Oct 14	38.94000 -1.43	39.91	38.94	39.50	111
06 Oct 14	40.37000 +1.55	40.37	39.85	40.08	2,922
02 Oct 14	38.82000 -1.90	40.54	38.59	40.54	4,334
01 Oct 14	40.72000 +0.14	40.72	40.47	40.50	7,587
30 Sep 14	40.58500 +0.63	40.58	40.00	40.24	1,350
29 Sep 14	39.95000 -0.92	40.69	39.70	40.69	1,310
26 Sep 14	40.87500 +0.51	40.88	40.50	40.50	410
25 Sep 14	40.37000 +0.44	40.37	40.37	40.37	301
24 Sep 14	39.92500 -0.20	39.99	39.92	39.99	1,300
23 Sep 14	40.12500 -0.87	40.26	40.00	40.26	3,005
22 Sep 14	40.99000 -0.58	41.30	40.99	41.22	1,769
19 Sep 14	41.57000 -0.22	42.03	41.37	42.03	1,346
18 Sep 14	41.79000 +0.67	41.82	41.79	41.82	169
17 Sep 14	41.12000 +0.56	41.12	41.12	41.12	50
16 Sep 14	40.56500 -0.81	40.56	40.56	40.56	500
15 Sep 14	41.37500 -0.31	41.38	41.38	41.38	255
12 Sep 14	41.69000 +0.24	41.69	41.58	41.58	1,200
11 Sep 14	41.45000 +0.08	41.47	41.30	41.38	1,527
10 Sep 14	41.37000 +0.26	41.55	41.17	41.17	1,130
09 Sep 14	41.11000 -0.43	41.63	41.11	41.60	1,226
08 Sep 14	41.54500 +0.59	41.67	41.37	41.37	4,935
05 Sep 14	40.95000 -0.10	41.40	40.95	41.31	880
04 Sep 14	41.05500 +1.72	41.34	39.59	39.62	2,982
03 Sep 14	39.34000 +0.90	39.55	38.74	38.74	4,967
02 Sep 14	38.43500 +0.56	38.76	38.40	38.40	3,730
01 Sep 14	37.87500 -0.56	38.50	37.86	38.50	1,725
29 Aug 14	38.43000 -0.15	38.50	38.17	38.50	4,434
28 Aug 14	38.57500 -0.90	39.58	38.48	39.18	1,945
27 Aug 14	39.48000 +0.23	39.55	39.28	39.55	3,949
26 Aug 14	39.25000 +1.07	39.25	38.84	38.85	4,670
25 Aug 14	38.18000 +0.44	38.26	38.04	38.26	695
22 Aug 14	37.74000 +0.16	38.12	37.42	38.00	27,602
21 Aug 14	37.58500 +0.85	37.58	36.41	36.41	1,806
20 Aug 14	36.73000 -0.07	36.73	36.73	36.73	3
19 Aug 14	36.80000 +0.38	36.80	36.40	36.40	670
18 Aug 14	36.42000 +0.71	36.49	36.31	36.31	29,230
15 Aug 14	35.71000 -0.63	36.83	35.71	35.95	18,462
14 Aug 14	36.34000 +0.56	36.38	35.71	35.71	832
13 Aug 14	35.77500 +0.18	35.78	35.78	35.78	500
12 Aug 14	35.60000 -0.24	36.09	35.40	35.40	1,598
11 Aug 14	35.84000 +0.26	36.26	35.81	36.02	4,690
08 Aug 14	35.58500 +0.21	35.58	34.81	35.01	3,368
07 Aug 14	35.37500 -0.41	36.07	35.38	35.74	1,658
06 Aug 14	35.78500 -0.74	36.45	35.60	35.99	5,256
05 Aug 14	36.52500 -0.41	36.72	36.51	36.72	2,537
04 Aug 14	36.93500 +0.13	37.42	36.72	37.30	17,252
01 Aug 14	36.81000 -0.68	37.55	36.40	37.49	3,003
31 Jul 14	37.49500 -0.89	38.48	37.45	38.37	2,130
30 Jul 14	38.38500 -0.71	39.17	38.38	39.06	384
29 Jul 14	39.09500 +0.94	39.23	38.40	38.40	1,084
28 Jul 14	38.16000 -0.38	38.16	38.16	38.16	100
25 Jul 14	38.53500 -0.87	39.53	38.53	39.10	2,772
24 Jul 14	39.40000 +1.35	39.40	37.74	37.74	1,638
23 Jul 14	38.05500 +0.28	38.44	37.85	37.85	2,307
22 Jul 14	37.78000 +0.48	37.84	37.61	37.61	386
21 Jul 14	37.30000 -0.35	38.04	37.30	38.04	6,562
18 Jul 14	37.65000 +0.10	37.65	37.65	37.65	150
17 Jul 14	37.55000 -0.44	38.26	37.55	38.26	877
16 Jul 14	37.98500 +1.10	38.18	37.89	37.89	864
15 Jul 14	36.88500 -0.62	37.60	36.48	37.37	4,946
14 Jul 14	37.50000 +0.54	37.50	36.98	37.17	874
11 Jul 14	36.95500 +0.17	37.06	36.87	37.06	883
10 Jul 14	36.79000 -0.59	37.26	36.15	37.26	676
09 Jul 14	37.38500 -0.39	37.72	36.92	37.72	5,728
08 Jul 14	37.77000 -1.14	39.04	37.74	39.04	3,288
07 Jul 14	38.91000 -0.24	39.00	38.80	39.00	1,544
04 Jul 14	39.15000 -1.07	39.46	39.14	39.46	619
03 Jul 14	40.22500 +1.22	40.22	39.59	39.59	905
02 Jul 14	39.00000 -0.53	39.00	39.00	39.00	70
01 Jul 14	39.53000 +1.47	39.53	38.96	38.96	270
30 Jun 14	38.05500 -0.94	38.67	38.06	38.67	3,607
27 Jun 14	39.00000 -0.22	39.77	39.00	39.45	1,475
26 Jun 14	39.21500 -0.66	39.88	39.22	39.88	3,709
25 Jun 14	39.87500 -0.47	40.21	39.88	40.00	1,333
24 Jun 14	40.35000 -0.33	40.90	40.30	40.90	796
23 Jun 14	40.68000 -0.86	41.06	40.47	41.01	1,572
20 Jun 14	41.54000 -0.76	41.99	41.52	41.99	265
19 Jun 14	42.30500 +0.89	42.31	41.99	42.00	694
18 Jun 14	41.42000 -0.43	41.71	41.42	41.69	1,788
17 Jun 14	41.84500 +0.48	41.85	41.58	41.77	2,090
16 Jun 14	41.36500 -0.27	41.87	41.37	41.87	516
13 Jun 14	41.63500 -0.89	42.20	41.63	42.20	2,106
12 Jun 14	42.52500 -0.81	43.60	42.53	43.60	753
11 Jun 14	43.33000 -1.07	43.72	43.16	43.72	3,905
10 Jun 14	44.40000 -0.13	44.59	44.40	44.59	405
09 Jun 14	44.53000 +0.29	44.58	44.53	44.56	3,416
06 Jun 14	44.23500 +1.08	44.24	43.52	43.52	1,003
05 Jun 14	43.15000 +1.53	44.22	41.89	41.89	8,267
04 Jun 14	41.61500 -0.29	41.62	41.41	41.41	224
03 Jun 14	41.90500 -0.60	41.91	41.90	41.91	375
02 Jun 14	42.50000 +0.24	42.50	42.35	42.35	858
30 May 14	42.26500 -0.88	42.38	42.19	42.19	1,146
29 May 14	43.14000 +0.30	43.14	43.14	43.14	573
28 May 14	42.84000 +0.38	43.00	42.49	42.49	310
27 May 14	42.45500 -0.44	42.46	42.46	42.46	250
26 May 14	42.90000 +0.65	42.90	42.44	42.72	416
23 May 14	42.25000 +0.15	42.32	42.20	42.20	2,887
22 May 14	42.10000 -0.24	42.44	42.10	42.44	560
21 May 14	42.33500 +1.35	42.40	42.33	42.40	123
20 May 14	40.98000 -0.12	40.98	40.87	40.87	494
19 May 14	41.10000 -0.47	41.24	40.37	41.24	5,955
16 May 14	41.57000 -0.15	41.80	41.12	41.67	1,026
15 May 14	41.72000 -1.53	42.68	41.72	42.67	1,941
14 May 14	43.25000 -0.57	43.81	43.22	43.81	20,240
13 May 14	43.82000 -0.44	44.42	43.57	44.42	6,342
12 May 14	44.26000 -0.14	44.40	44.19	44.27	757
09 May 14	44.39900 +0.77	44.42	44.13	44.42	224
08 May 14	43.63000 +0.19	44.00	43.36	43.69	1,731
07 May 14	43.43500 -0.40	43.90	43.24	43.90	399
06 May 14	43.83500 -0.17	44.47	43.76	44.47	2,303
05 May 14	44.00000 -1.15	44.00	43.97	43.97	121
02 May 14	45.15000 +0.36	45.18	44.58	44.58	1,375
30 Apr 14	44.79000 +0.15	44.79	44.62	44.62	120
29 Apr 14	44.64000 +1.52	44.64	44.60	44.60	503
28 Apr 14	43.12000 -0.12	43.58	43.12	43.58	330
25 Apr 14	43.24000 -0.32	43.44	43.24	43.44	550
24 Apr 14	43.56000 -0.22	44.50	43.56	44.08	2,021
23 Apr 14	43.77500 -0.42	44.01	43.78	44.01	318
22 Apr 14	44.20000 +0.98	44.20	43.55	43.55	1,846
17 Apr 14	43.22500 +0.76	43.53	42.79	42.94	2,527
16 Apr 14	42.46500 +0.55	42.47	42.05	42.20	680
15 Apr 14	41.91500 -0.92	43.39	41.92	43.39	2,653
14 Apr 14	42.83000 -0.30	43.67	42.51	43.67	1,213
11 Apr 14	43.13000 -1.08	44.27	43.13	44.27	380
10 Apr 14	44.20500 -1.44	44.94	44.21	44.87	251
09 Apr 14	45.64500 +0.48	45.65	45.62	45.62	157
08 Apr 14	45.16500 -1.11	46.53	45.07	46.53	1,852
07 Apr 14	46.27500 -1.27	47.06	46.22	47.06	3,090
04 Apr 14	47.55000 +0.22	47.73	47.39	47.53	1,414
03 Apr 14	47.33500 +0.33	47.33	47.00	47.00	873
02 Apr 14	47.00000 +0.25	47.00	46.56	46.90	1,544
01 Apr 14	46.75000 +1.76	46.93	45.37	45.37	1,257
31 Mar 14	44.99000 +0.69	44.99	44.45	44.48	4,413
28 Mar 14	44.30000 +0.30	44.31	44.30	44.31	409
27 Mar 14	44.00000 -0.34	44.00	43.99	43.99	468
26 Mar 14	44.34000 +0.56	44.79	44.04	44.04	3,644
25 Mar 14	43.78000 +0.47	43.86	43.35	43.46	2,815
24 Mar 14	43.30500 -1.50	44.62	43.31	44.62	3,441
21 Mar 14	44.80500 -0.35	44.81	44.81	44.81	200
20 Mar 14	45.16000 +0.35	45.16	44.54	44.54	577
19 Mar 14	44.80500 -0.26	45.24	44.60	45.24	1,283
18 Mar 14	45.06000 +1.08	45.49	44.26	44.38	1,892
17 Mar 14	43.98500 +0.19	44.37	43.83	44.10	3,963
14 Mar 14	43.80000 -1.38	44.70	43.42	44.69	4,384
13 Mar 14	45.17500 -0.74	46.24	45.17	46.24	1,738
12 Mar 14	45.92000 -0.65	46.12	45.33	46.12	1,877
11 Mar 14	46.57000 -0.40	47.15	46.56	47.15	641
10 Mar 14	46.97500 +0.28	47.60	46.60	46.60	1,239
07 Mar 14	46.69500 -0.72	47.63	46.69	47.38	1,551
06 Mar 14	47.41500 -0.22	48.30	47.42	47.99	4,264
05 Mar 14	47.63500 +0.25	47.83	47.58	47.72	941
04 Mar 14	47.38000 +1.61	47.55	46.50	46.56	2,508
03 Mar 14	45.77000 -2.44	46.17	44.72	46.04	10,111
28 Feb 14	48.20500 +0.25	48.50	47.90	48.47	2,478
27 Feb 14	47.96000 +0.13	48.00	47.00	48.00	3,601
26 Feb 14	47.83000 +0.32	47.83	47.64	47.81	4,240
25 Feb 14	47.51500 -0.38	47.76	47.28	47.58	1,641
24 Feb 14	47.89500 +0.67	47.90	47.27	47.27	3,251
21 Feb 14	47.22500 +1.08	47.28	46.60	46.99	1,485
20 Feb 14	46.14500 -0.60	46.15	46.12	46.12	280
19 Feb 14	46.74500 -0.34	46.74	46.44	46.50	2,530
18 Feb 14	47.08000 -0.04	47.40	46.77	47.40	4,074
17 Feb 14	47.12000 -0.08	47.27	46.81	47.27	488
14 Feb 14	47.20000 +0.36	47.74	47.20	47.23	2,837
13 Feb 14	46.84000 +0.35	47.10	45.88	46.53	3,590
12 Feb 14	46.49000 +2.25	46.97	45.42	45.42	12,731
11 Feb 14	44.24500 +0.46	44.38	43.90	44.26	1,275
10 Feb 14	43.78500 -0.19	44.12	43.78	44.12	919
07 Feb 14	43.98000 +1.25	44.20	43.38	43.72	1,647
06 Feb 14	42.73000 +0.06	43.12	42.73	42.92	574
05 Feb 14	42.67500 +0.32	42.88	42.23	42.23	942
04 Feb 14	42.35500 +1.47	42.35	40.83	40.83	3,958
03 Feb 14	40.88500 -1.05	41.98	40.72	41.98	4,900
31 Jan 14	41.93000 -1.10	42.01	41.72	41.85	4,853
30 Jan 14	43.03000 -0.09	43.04	42.65	42.89	2,327
29 Jan 14	43.12000 -0.32	43.89	42.58	43.89	1,910
28 Jan 14	43.43500 +0.52	43.69	43.41	43.66	1,507
27 Jan 14	42.91500 +0.35	43.40	42.60	42.60	2,696
24 Jan 14	42.57000 -1.85	44.71	42.49	44.71	6,696
23 Jan 14	44.42000 -0.06	45.29	44.42	45.14	1,732
22 Jan 14	44.47500 -0.16	44.88	44.47	44.87	1,247
21 Jan 14	44.63000 +0.30	44.90	44.63	44.85	1,645
20 Jan 14	44.33500 -0.51	44.85	44.33	44.50	1,629
17 Jan 14	44.84000 -0.36	45.47	44.51	45.24	3,778
16 Jan 14	45.20000 -0.99	46.36	45.20	46.36	3,816
15 Jan 14	46.19000 +1.87	46.19	44.85	44.85	6,660
14 Jan 14	44.32000 -0.53	44.71	44.28	44.38	4,962
13 Jan 14	44.85000 +0.88	45.18	44.55	44.67	5,664
10 Jan 14	43.97500 -0.41	45.01	43.97	45.01	5,533
09 Jan 14	44.38000 -0.20	45.72	44.38	44.88	8,873
08 Jan 14	44.58000 +1.06	44.72	43.85	43.85	31,683
07 Jan 14	43.52000 +1.86	43.55	41.89	41.89	7,902
06 Jan 14	41.66000 +0.19	41.66	41.38	41.38	922
03 Jan 14	41.47000 -0.07	41.77	41.47	41.54	549
02 Jan 14	41.54000 -0.74	42.22	41.54	42.22	1,437
30 Dec 13	42.28000 +0.24	42.32	42.00	42.20	2,632
27 Dec 13	42.04500 +0.60	42.04	41.68	41.72	5,117
23 Dec 13	41.44000 +0.51	41.53	41.03	41.03	3,022
20 Dec 13	40.92500 -0.03	40.92	40.61	40.80	3,667
19 Dec 13	40.95000 +0.71	41.50	40.89	40.90	3,490
18 Dec 13	40.24500 +0.46	40.30	40.00	40.00	3,916
17 Dec 13	39.78500 -0.55	39.96	39.69	39.85	1,273
16 Dec 13	40.33000 +0.83	40.33	39.42	39.42	1,675
13 Dec 13	39.50000 -0.01	39.87	39.50	39.52	927
12 Dec 13	39.51500 -0.53	39.90	39.32	39.66	8,414
11 Dec 13	40.04500 -0.14	40.23	39.85	40.13	832
10 Dec 13	40.18000 -0.42	40.31	40.09	40.30	8,205
09 Dec 13	40.60500 +0.06	40.74	40.35	40.50	816
06 Dec 13	40.54500 +0.67	40.54	39.78	39.87	2,202
05 Dec 13	39.87500 -0.47	40.84	39.48	40.24	1,751
04 Dec 13	40.35000 -0.44	40.60	39.93	40.45	4,346
03 Dec 13	40.78500 -1.17	41.53	40.78	41.53	1,145
02 Dec 13	41.95500 -0.38	42.48	41.96	42.48	1,675
29 Nov 13	42.33000 +0.09	42.71	42.33	42.50	5,058
28 Nov 13	42.24000 +0.26	42.38	42.15	42.30	3,677
27 Nov 13	41.98000 +0.47	42.10	41.58	41.78	9,937
26 Nov 13	41.51000 +0.10	41.69	41.42	41.47	1,241
25 Nov 13	41.40500 +0.90	41.50	40.80	40.80	4,353
22 Nov 13	40.51000 +0.15	40.70	40.50	40.50	822
21 Nov 13	40.35500 -0.07	40.45	39.88	39.94	1,234
20 Nov 13	40.42500 -0.41	40.83	40.22	40.72	2,191
19 Nov 13	40.83500 -0.96	41.44	40.76	41.40	4,671
18 Nov 13	41.79000 +0.32	42.30	41.31	41.45	1,783
15 Nov 13	41.47500 +0.92	41.73	41.33	41.45	4,885
14 Nov 13	40.55500 -0.08	41.42	40.18	41.36	1,756
13 Nov 13	40.63000 -0.31	40.63	40.22	40.51	1,107
12 Nov 13	40.93500 +0.02	40.99	40.94	40.99	624
11 Nov 13	40.91500 +0.08	41.07	40.70	40.79	2,123
08 Nov 13	40.83000 -0.99	41.21	40.31	41.16	1,718
07 Nov 13	41.82000 +1.26	42.90	40.80	40.88	8,750
06 Nov 13	40.56000 +0.29	40.56	40.29	40.51	1,480
05 Nov 13	40.27000 -1.03	41.21	39.81	41.21	4,091
04 Nov 13	41.30500 -0.43	41.85	41.17	41.83	1,842
01 Nov 13	41.73500 +0.03	42.01	41.61	41.65	850
31 Oct 13	41.70000 +1.14	41.80	40.88	40.88	2,638
30 Oct 13	40.56500 -0.06	41.04	40.56	40.99	2,184
29 Oct 13	40.62500 +0.58	40.77	40.07	40.07	1,417
28 Oct 13	40.04500 -0.74	41.00	40.04	40.97	742
25 Oct 13	40.78500 -0.38	41.17	40.63	41.15	8,486
24 Oct 13	41.16000 +0.68	41.56	41.16	41.32	3,187
23 Oct 13	40.48000 -1.34	41.28	40.48	41.28	5,275
22 Oct 13	41.82000 +0.22	42.00	41.40	41.44	3,163
21 Oct 13	41.60000 -0.70	42.13	41.58	42.13	2,231
18 Oct 13	42.30000 +0.95	42.45	41.71	42.00	2,677
17 Oct 13	41.35000 -0.54	41.60	41.18	41.58	1,311
16 Oct 13	41.89000 +0.39	42.00	41.35	41.35	4,397
15 Oct 13	41.50000 +1.04	41.60	40.86	40.89	13,505
14 Oct 13	40.46000 +0.46	40.64	40.10	40.10	3,855
11 Oct 13	40.00000 -0.40	40.73	39.98	40.71	6,533
10 Oct 13	40.40500 +1.47	40.64	39.36	39.36	10,395
09 Oct 13	38.94000 +0.51	39.45	38.57	38.57	3,351
08 Oct 13	38.43000 -0.74	39.30	38.43	39.30	1,366
07 Oct 13	39.17000 +0.23	39.17	38.42	38.57	1,605
04 Oct 13	38.94000 +0.70	38.94	38.30	38.30	1,591
03 Oct 13	38.24000 -0.38	38.78	38.24	38.78	836
02 Oct 13	38.62000 +1.11	39.10	37.81	37.81	6,363
01 Oct 13	37.50500 +0.75	37.51	37.20	37.20	1,350
30 Sep 13	36.75500 -0.47	36.76	36.14	36.38	1,977
27 Sep 13	37.22500 -0.18	37.29	36.82	37.12	4,560
26 Sep 13	37.40000 +0.50	37.40	36.74	37.26	3,402
25 Sep 13	36.90000 -0.41	37.40	36.90	37.30	8,645
24 Sep 13	37.31500 -0.14	37.33	37.00	37.33	958
23 Sep 13	37.45000 -0.18	37.85	37.33	37.85	2,493
20 Sep 13	37.63500 -0.52	38.05	37.63	37.87	4,451
19 Sep 13	38.15000 +0.28	38.67	37.94	38.56	11,522
18 Sep 13	37.87000 +0.45	38.27	37.47	37.47	3,657
17 Sep 13	37.41500 -0.18	37.65	37.00	37.11	6,615
16 Sep 13	37.60000 +1.45	37.69	37.28	37.28	8,192
13 Sep 13	36.15000 -0.76	36.46	35.85	36.46	4,773
12 Sep 13	36.91500 -0.06	37.50	36.80	37.24	1,221
11 Sep 13	36.97500 +0.19	36.97	36.28	36.60	2,112
10 Sep 13	36.78000 +1.69	36.99	35.89	35.89	11,265
09 Sep 13	35.09000 +0.31	35.20	34.92	35.03	2,926
06 Sep 13	34.77500 +0.69	34.78	34.17	34.50	1,076
05 Sep 13	34.09000 +0.38	34.10	34.09	34.10	500
04 Sep 13	33.70500 -0.24	33.71	33.29	33.29	325
03 Sep 13	33.95000 -0.44	34.32	33.80	34.32	770
02 Sep 13	34.39500 +1.17	34.40	33.76	33.76	1,026
30 Aug 13	33.22000 -0.20	33.78	33.22	33.78	282
29 Aug 13	33.42000 +0.76	33.50	33.42	33.50	5,130
28 Aug 13	32.65500 -0.34	32.99	32.20	32.39	2,336
27 Aug 13	32.99500 -1.33	34.08	32.87	34.08	4,281
26 Aug 13	34.32500 -0.53	34.72	34.33	34.72	720
23 Aug 13	34.86000 -0.04	34.86	34.51	34.60	770
22 Aug 13	34.90000 +0.90	34.90	34.76	34.76	500
21 Aug 13	34.00000 +0.06	34.20	33.75	34.20	915
20 Aug 13	33.93500 -1.28	34.44	33.52	34.44	3,632
19 Aug 13	35.22000 -0.79	35.90	35.06	35.66	2,275
16 Aug 13	36.01500 +0.76	36.01	35.46	35.57	4,058
15 Aug 13	35.25000 -0.11	35.95	34.99	35.63	6,143
14 Aug 13	35.36000 +0.22	35.66	34.96	35.34	4,684
13 Aug 13	35.14500 -0.48	35.28	34.80	35.04	4,910
12 Aug 13	35.62500 -0.19	35.91	35.56	35.91	9,498
09 Aug 13	35.81000 +0.73	35.98	35.39	35.50	10,432
08 Aug 13	35.08500 +0.86	35.17	34.54	34.54	6,108
07 Aug 13	34.22500 +0.93	34.59	33.20	33.20	6,386
06 Aug 13	33.29500 -1.08	34.69	33.29	34.55	5,736
05 Aug 13	34.37000 +0.40	34.80	33.97	33.97	25,228
02 Aug 13	33.97000 +0.47	34.20	33.15	33.70	43,710
01 Aug 13	33.50000 +3.26	34.00	31.60	31.60	38,564
31 Jul 13	30.23500 -0.35	30.25	30.03	30.03	4,686
30 Jul 13	30.58500 +0.00	30.58	30.08	30.36	3,392
29 Jul 13	30.58000 +0.02	30.82	30.08	30.53	5,618
26 Jul 13	30.55500 +0.16	30.86	30.56	30.78	1,905
25 Jul 13	30.40000 +0.23	30.50	29.89	30.17	4,378
24 Jul 13	30.17500 +0.54	30.29	29.84	29.84	3,408
23 Jul 13	29.63500 -0.23	30.01	29.64	29.88	3,879
22 Jul 13	29.86000 +0.51	29.93	29.76	29.76	7,299
19 Jul 13	29.35500 +0.35	29.60	29.02	29.16	2,442
18 Jul 13	29.00000 +1.07	29.00	27.80	27.80	3,858
17 Jul 13	27.93500 +0.13	27.93	27.56	27.67	1,038
16 Jul 13	27.81000 -0.34	28.45	27.81	28.45	1,637
15 Jul 13	28.15000 -0.04	28.33	28.05	28.05	979
12 Jul 13	28.19000 +0.28	28.19	28.19	28.19	20
11 Jul 13	27.90500 +0.24	27.91	27.91	27.91	350
10 Jul 13	27.66500 +0.10	27.76	27.67	27.73	681
09 Jul 13	27.56500 -0.24	28.17	27.57	28.17	2,283
08 Jul 13	27.81000 +0.61	27.91	27.20	27.26	1,380
05 Jul 13	27.20000 +0.03	27.76	27.20	27.49	1,110
04 Jul 13	27.16900 +1.67	27.17	25.89	25.89	2,963
03 Jul 13	25.50000 -0.88	25.94	25.35	25.94	5,453
02 Jul 13	26.38000 +0.08	26.58	26.20	26.58	2,452
01 Jul 13	26.30000 -0.23	26.63	26.00	26.63	1,923
28 Jun 13	26.53000 -1.41	26.78	26.53	26.63	1,665
27 Jun 13	27.94500 +0.36	28.00	27.26	27.48	625
26 Jun 13	27.58500 +0.54	27.77	26.58	26.58	1,314
25 Jun 13	27.04000 +0.67	27.16	26.82	27.04	981
24 Jun 13	26.37000 -0.68	27.04	26.13	27.04	3,546
21 Jun 13	27.05000 -0.32	27.76	27.05	27.76	11,034
20 Jun 13	27.37000 -1.43	28.25	27.37	28.13	16,761
19 Jun 13	28.80000 -0.56	29.03	28.80	29.03	218
18 Jun 13	29.35500 +0.35	29.43	29.35	29.42	575
17 Jun 13	29.00000 +0.24	29.00	28.74	28.76	951
14 Jun 13	28.76000 +0.39	28.78	28.46	28.46	2,094
13 Jun 13	28.37500 -0.47	28.38	27.58	27.76	3,195
12 Jun 13	28.84000 -0.10	28.95	28.84	28.85	831
11 Jun 13	28.94000 -0.64	29.50	28.57	29.50	4,761
10 Jun 13	29.57500 -0.67	30.33	29.58	30.14	9,372
07 Jun 13	30.25000 +0.61	30.25	29.45	29.80	2,625
06 Jun 13	29.63500 -0.88	30.25	29.60	30.18	1,812
05 Jun 13	30.51000 -0.79	30.81	30.35	30.73	1,677
04 Jun 13	31.30000 +0.51	31.41	31.25	31.25	1,527
03 Jun 13	30.78500 -0.30	31.15	30.42	30.50	3,191
31 May 13	31.08000 -0.30	31.19	30.80	31.00	5,776
30 May 13	31.38000 +0.38	31.45	31.05	31.05	4,409
29 May 13	31.00000 -1.19	31.47	30.93	31.39	8,265
28 May 13	32.18500 +1.26	32.19	31.22	31.22	2,804
27 May 13	30.92500 +0.07	31.17	30.92	31.05	219
24 May 13	30.85000 -0.01	31.28	30.13	31.28	4,690
23 May 13	30.86500 -1.32	31.14	30.50	31.06	3,443
22 May 13	32.18500 +0.39	32.19	31.82	32.08	9,242
21 May 13	31.79500 -0.36	32.26	31.67	32.14	8,545
20 May 13	32.15000 +0.38	32.23	31.70	31.70	4,153
17 May 13	31.77000 +1.18	31.79	30.60	30.60	11,572
16 May 13	30.59500 -0.13	30.83	30.23	30.47	3,042
15 May 13	30.72500 +0.77	30.85	29.67	29.74	7,275
14 May 13	29.96000 +0.18	29.96	29.46	29.82	2,447
13 May 13	29.77500 -0.22	29.90	29.40	29.69	1,830
10 May 13	29.99000 -0.56	30.72	29.99	30.71	5,780
09 May 13	30.54500 -0.16	31.00	30.55	30.85	554
08 May 13	30.70000 +0.48	30.97	30.60	30.86	3,759
07 May 13	30.22500 +1.88	30.75	29.26	29.30	21,297
06 May 13	28.35000 -0.27	28.59	28.26	28.59	8,965
03 May 13	28.62500 +1.16	28.63	27.81	27.81	3,448
02 May 13	27.46500 -0.15	28.28	27.28	27.32	8,096
30 Apr 13	27.61000 +0.35	28.08	27.44	27.44	7,168
29 Apr 13	27.26000 +0.53	27.26	27.06	27.20	3,319
26 Apr 13	26.72500 -0.27	26.73	26.40	26.56	997
25 Apr 13	27.00000 +0.17	27.00	26.80	26.83	1,317
24 Apr 13	26.83000 +0.23	27.03	26.32	26.82	18,735
23 Apr 13	26.60000 +1.60	26.68	25.17	25.25	9,968
22 Apr 13	25.00000 +0.23	25.45	24.84	25.23	3,893
19 Apr 13	24.77500 +0.42	24.91	24.50	24.50	4,579
18 Apr 13	24.35000 -0.65	25.60	23.89	25.35	16,464
17 Apr 13	25.00000 -1.16	26.20	24.97	26.20	3,716
16 Apr 13	26.16000 +0.24	26.43	25.55	26.03	4,424
15 Apr 13	25.92500 -0.41	26.58	25.57	26.30	4,371
12 Apr 13	26.33000 -0.84	26.93	26.19	26.84	1,416
11 Apr 13	27.17000 +0.61	27.38	26.45	26.69	2,228
10 Apr 13	26.56000 +1.56	27.12	25.58	25.58	3,589
09 Apr 13	25.00000 +0.00	25.45	25.00	25.34	1,680
08 Apr 13	25.00000 -0.54	25.61	24.94	25.58	13,108
05 Apr 13	25.54000 +0.19	25.68	25.10	25.67	4,191
04 Apr 13	25.35000 -0.30	26.25	25.34	26.22	3,856
03 Apr 13	25.65000 -0.85	26.40	25.65	26.40	773
02 Apr 13	26.49500 +0.72	26.50	25.65	25.80	6,333
28 Mar 13	25.78000 +0.09	26.25	25.07	25.40	10,903
27 Mar 13	25.69000 -0.20	25.69	24.94	25.68	13,771
26 Mar 13	25.89500 +0.15	25.95	25.40	25.74	16,325
25 Mar 13	25.75000 -1.81	28.09	25.59	28.05	26,241
22 Mar 13	27.55500 -0.81	28.08	27.33	28.08	9,188
21 Mar 13	28.36000 +0.02	28.50	28.00	28.50	4,133
20 Mar 13	28.34000 +0.75	28.34	27.74	28.18	3,802
19 Mar 13	27.59500 -1.43	28.57	27.59	28.57	13,895
18 Mar 13	29.02500 -0.99	29.02	28.37	28.80	8,769
15 Mar 13	30.01500 -0.55	30.60	30.01	30.46	1,167
14 Mar 13	30.56000 +0.08	30.64	30.25	30.49	3,034
13 Mar 13	30.47500 -0.19	30.51	30.38	30.38	673
12 Mar 13	30.66500 -0.11	30.84	30.50	30.84	1,263
11 Mar 13	30.77500 -0.06	31.00	30.30	30.30	1,878
08 Mar 13	30.83500 +1.39	30.85	29.60	29.60	6,002
07 Mar 13	29.44000 -0.31	29.84	29.05	29.82	3,777
06 Mar 13	29.75000 +0.01	29.93	29.60	29.60	2,384
05 Mar 13	29.73500 +0.84	29.74	29.42	29.42	3,111
04 Mar 13	28.90000 +0.61	28.99	28.22	28.22	3,483
01 Mar 13	28.28500 -1.26	28.99	28.20	28.98	3,392
28 Feb 13	29.55000 +0.25	29.67	29.50	29.67	860
27 Feb 13	29.30000 +1.31	29.30	28.14	28.42	5,956
26 Feb 13	27.99000 -1.92	28.81	27.98	28.42	17,350
25 Feb 13	29.91000 +0.16	31.19	29.52	30.41	8,286
22 Feb 13	29.75000 +0.19	30.01	29.73	29.84	3,491
21 Feb 13	29.56000 -1.20	30.36	29.40	30.36	5,216
20 Feb 13	30.76000 -0.25	31.40	30.75	31.25	5,761
19 Feb 13	31.01000 +0.80	31.01	30.76	30.76	95
18 Feb 13	30.21500 -0.08	30.22	29.70	29.77	5,105
15 Feb 13	30.30000 -0.30	30.39	29.99	30.00	1,716
14 Feb 13	30.60000 -0.93	31.24	30.00	31.24	18,308
13 Feb 13	31.53500 -1.26	31.68	31.33	31.68	3,779
12 Feb 13	32.80000 +0.84	32.80	31.66	31.66	1,075
11 Feb 13	31.96000 -0.07	32.00	31.77	31.80	2,322
08 Feb 13	32.03000 +0.03	32.12	31.50	31.50	5,828
07 Feb 13	31.99500 +0.40	32.00	31.67	31.67	1,026
06 Feb 13	31.60000 -1.28	32.76	31.20	32.76	3,342
05 Feb 13	32.88000 +0.63	32.88	31.91	32.18	5,213
04 Feb 13	32.25000 -1.62	33.92	32.22	33.69	7,332
01 Feb 13	33.87000 +1.42	33.87	33.24	33.24	1,488
31 Jan 13	32.44500 -0.51	33.16	32.22	33.08	4,209
30 Jan 13	32.95500 -0.53	33.75	32.79	33.40	4,579
29 Jan 13	33.48500 -0.40	34.00	33.12	33.99	6,901
28 Jan 13	33.89000 +0.04	34.13	33.88	33.99	1,607
25 Jan 13	33.84500 +0.99	33.90	33.16	33.22	3,044
24 Jan 13	32.86000 +0.59	32.86	32.06	32.06	580
23 Jan 13	32.27000 -1.17	33.27	32.27	33.27	20,163
22 Jan 13	33.44500 -0.35	34.10	33.30	34.10	3,689
21 Jan 13	33.79000 +0.60	33.96	33.65	33.80	2,892
18 Jan 13	33.19000 +0.52	33.36	32.76	32.76	1,063
17 Jan 13	32.67000 +0.24	32.76	32.50	32.50	2,903
16 Jan 13	32.42500 -1.23	32.60	31.96	32.58	14,784
15 Jan 13	33.65000 -0.40	33.86	33.50	33.86	2,053
14 Jan 13	34.05500 +1.60	34.30	33.63	33.63	17,092
11 Jan 13	32.46000 -0.54	33.17	32.35	33.03	11,416
10 Jan 13	33.00000 +0.74	33.51	31.91	32.22	7,438
09 Jan 13	32.26000 +1.32	32.26	31.58	31.58	9,612
08 Jan 13	30.93500 +0.98	31.39	30.32	30.32	4,357
07 Jan 13	29.95500 +0.68	30.33	29.95	30.20	14,031
04 Jan 13	29.27500 -0.48	29.53	29.27	29.53	1,975
03 Jan 13	29.75000 +0.02	29.77	29.40	29.41	4,269
02 Jan 13	29.73000 +1.24	29.85	29.08	29.08	2,025
28 Dec 12	28.49000 -0.44	28.72	28.36	28.72	3,056
27 Dec 12	28.93000 -0.01	29.00	28.68	28.68	2,501
21 Dec 12	28.94000 -0.75	29.26	28.92	29.23	2,880
20 Dec 12	29.69500 -0.03	29.74	29.55	29.55	2,520
19 Dec 12	29.73000 +0.08	29.99	29.73	29.80	4,865
18 Dec 12	29.65000 +0.05	29.75	29.65	29.75	995
17 Dec 12	29.60000 +0.48	29.60	28.96	29.19	3,429
14 Dec 12	29.12000 -0.04	29.23	28.89	29.10	2,474
13 Dec 12	29.16000 -0.39	29.77	29.16	29.76	3,075
12 Dec 12	29.55000 +0.31	29.56	29.07	29.35	5,508
11 Dec 12	29.24000 +0.79	29.28	28.65	28.71	5,238
10 Dec 12	28.45000 -0.70	28.77	28.23	28.65	3,042
07 Dec 12	29.15000 +0.57	29.21	28.69	28.72	11,988
06 Dec 12	28.58500 +0.69	28.58	28.09	28.45	15,582
05 Dec 12	27.89500 -0.58	29.00	27.86	28.90	4,312
04 Dec 12	28.48000 -0.02	28.58	27.94	27.94	1,815
03 Dec 12	28.50000 +0.50	28.50	27.82	27.82	2,098
30 Nov 12	28.00000 +0.25	28.00	27.68	27.81	1,348
29 Nov 12	27.74500 +0.61	27.85	27.38	27.38	3,530
28 Nov 12	27.13500 +0.22	27.18	26.21	26.95	8,134
27 Nov 12	26.92000 +0.19	27.23	26.86	27.04	5,695
26 Nov 12	26.73000 -0.39	26.99	26.66	26.99	2,450
23 Nov 12	27.11500 +0.36	27.11	26.69	26.69	2,545
22 Nov 12	26.75000 +0.04	26.84	26.41	26.80	4,039
21 Nov 12	26.71000 +0.65	26.71	25.98	25.98	330
20 Nov 12	26.06000 +0.41	26.09	25.39	25.54	1,782
19 Nov 12	25.65000 +1.02	25.65	24.72	24.72	2,953
16 Nov 12	24.63000 -0.58	25.20	24.63	25.20	2,959
15 Nov 12	25.21000 +0.22	25.32	24.67	24.67	9,684
14 Nov 12	24.98500 -0.12	25.63	24.99	25.30	1,408
13 Nov 12	25.10500 +0.24	25.11	24.49	24.49	3,464
12 Nov 12	24.86500 +0.11	24.89	24.31	24.31	2,723
09 Nov 12	24.75000 -0.22	25.25	23.81	25.10	6,137
08 Nov 12	24.97000 +0.18	25.48	24.59	25.26	16,914
07 Nov 12	24.79000 -0.61	26.00	24.79	25.99	1,215
06 Nov 12	25.40000 +0.45	25.45	24.83	24.90	3,120
05 Nov 12	24.94500 -0.36	25.10	24.90	24.90	3,669
02 Nov 12	25.31000 +0.30	25.41	24.97	24.98	1,665
01 Nov 12	25.01000 +0.42	25.01	24.30	24.51	2,462
31 Oct 12	24.59000 -0.20	25.00	24.59	24.90	4,087
30 Oct 12	24.79500 +0.50	24.80	24.55	24.74	3,498
29 Oct 12	24.30000 -0.30	24.45	24.20	24.41	1,086
26 Oct 12	24.60000 -0.34	24.71	23.91	24.51	13,824
25 Oct 12	24.94500 -0.45	25.29	24.92	25.29	3,313
24 Oct 12	25.39500 +0.09	25.57	24.80	25.57	4,588
23 Oct 12	25.31000 -0.80	25.53	25.31	25.52	24,621
22 Oct 12	26.10500 +0.11	26.31	25.97	25.97	13,354
19 Oct 12	25.99500 -0.71	26.80	25.97	26.60	11,964
18 Oct 12	26.71000 +0.88	26.80	25.99	26.20	18,888
17 Oct 12	25.83500 +0.67	26.24	25.28	25.54	4,544
16 Oct 12	25.16000 +0.92	25.25	24.64	24.74	11,588
15 Oct 12	24.24000 +0.24	24.44	24.24	24.25	2,659
12 Oct 12	24.00000 -0.10	24.25	23.68	23.68	11,932
11 Oct 12	24.10000 +1.30	24.10	22.50	22.50	4,357
10 Oct 12	22.80000 -0.61	22.98	22.70	22.83	2,315
09 Oct 12	23.40500 +0.19	23.41	23.06	23.10	5,710
08 Oct 12	23.21500 -0.61	23.35	23.15	23.35	2,316
05 Oct 12	23.83000 +0.92	23.83	23.15	23.15	3,783
04 Oct 12	22.90500 +0.44	22.98	22.50	22.60	3,706
03 Oct 12	22.47000 -0.23	22.61	22.25	22.38	2,758
02 Oct 12	22.70000 -0.20	23.04	22.60	22.60	9,642
01 Oct 12	22.90000 +0.78	22.90	22.22	22.22	3,721
28 Sep 12	22.12000 -0.75	23.12	22.10	23.12	13,506
27 Sep 12	22.87000 +0.38	22.94	22.50	22.76	8,000
26 Sep 12	22.49500 -1.25	23.49	22.49	23.44	22,678
25 Sep 12	23.74500 +0.32	23.99	23.28	23.43	12,032
24 Sep 12	23.43000 -0.40	23.82	23.38	23.59	3,673
21 Sep 12	23.82500 +0.38	24.10	23.31	23.72	12,477
20 Sep 12	23.45000 -0.65	23.94	23.27	23.85	12,402
19 Sep 12	24.10000 +0.01	24.35	23.27	24.35	21,313
18 Sep 12	24.09000 -0.99	24.68	24.00	24.68	9,791
17 Sep 12	25.07500 +0.38	25.09	24.45	24.45	10,413
14 Sep 12	24.70000 +0.77	25.00	24.60	24.70	13,127
13 Sep 12	23.93500 -0.67	24.45	23.75	24.40	7,866
12 Sep 12	24.60000 +0.00	25.61	24.52	24.80	54,866
11 Sep 12	24.60000 +0.16	24.60	23.47	24.07	48,214
10 Sep 12	24.44000 -0.08	25.10	24.19	24.50	35,475
07 Sep 12	24.52000 +1.52	24.77	23.81	23.83	40,516
06 Sep 12	23.00000 +1.81	23.00	21.44	21.44	27,537
05 Sep 12	21.19000 +0.02	21.26	20.58	20.61	4,714
04 Sep 12	21.16500 +0.26	21.19	21.06	21.06	1,964
03 Sep 12	20.91000 -0.19	21.02	20.85	20.90	2,137
31 Aug 12	21.10000 +0.45	21.15	20.33	20.33	4,897
30 Aug 12	20.65000 -0.18	20.86	20.52	20.86	7,539
29 Aug 12	20.83000 -0.18	20.86	20.62	20.82	5,614
28 Aug 12	21.01500 +0.06	21.10	20.76	20.76	5,738
27 Aug 12	20.96000 +0.46	21.03	20.50	20.50	8,219
24 Aug 12	20.50000 -0.25	20.50	19.84	20.47	12,311
23 Aug 12	20.75500 -0.77	21.83	20.54	21.67	9,184
22 Aug 12	21.52500 -0.08	21.66	21.30	21.31	3,481
21 Aug 12	21.60500 +0.77	21.80	21.05	21.05	12,953
20 Aug 12	20.83000 -0.65	21.92	20.49	21.83	32,405
17 Aug 12	21.47500 +0.57	21.61	21.15	21.16	8,389
16 Aug 12	20.91000 +0.56	20.91	20.16	20.40	13,340
15 Aug 12	20.35000 +0.14	20.37	20.29	20.29	2,887
14 Aug 12	20.21000 -0.23	20.44	20.21	20.44	5,364
13 Aug 12	20.44000 +0.42	20.44	20.01	20.01	6,050
10 Aug 12	20.02500 +0.20	20.15	19.80	19.80	19,257
09 Aug 12	19.82000 +0.26	19.94	19.63	19.92	11,282
08 Aug 12	19.56000 +0.06	19.65	19.27	19.27	15,371
07 Aug 12	19.50000 +0.37	19.50	18.60	19.13	29,769
06 Aug 12	19.13000 +0.63	19.13	18.33	18.55	13,960
03 Aug 12	18.50000 +1.70	18.52	17.08	17.08	3,521
02 Aug 12	16.80000 -1.31	18.78	16.80	18.08	14,054
01 Aug 12	18.10500 +0.00	18.53	17.76	18.53	6,610
31 Jul 12	18.10000 -0.51	18.80	17.84	18.25	26,579
30 Jul 12	18.61000 +0.69	18.78	17.97	18.10	19,845
27 Jul 12	17.92000 +1.05	17.92	16.58	16.94	41,736
26 Jul 12	16.87000 +1.38	17.00	15.60	15.60	16,106
25 Jul 12	15.49000 -0.01	15.98	15.44	15.44	12,028
24 Jul 12	15.50000 -0.27	15.77	15.44	15.74	19,533
23 Jul 12	15.77500 -0.83	16.06	15.35	16.06	87,250
20 Jul 12	16.60000 -0.47	17.25	16.39	17.22	27,969
19 Jul 12	17.06500 -0.37	17.31	16.91	17.27	16,441
18 Jul 12	17.43500 -0.29	17.50	17.18	17.50	4,773
17 Jul 12	17.72500 +0.70	17.73	17.23	17.30	26,963
16 Jul 12	17.02000 -0.08	17.30	17.02	17.10	7,118
13 Jul 12	17.10000 +0.05	17.30	16.81	17.22	9,936
12 Jul 12	17.05000 -0.49	17.69	17.05	17.43	7,243
11 Jul 12	17.54000 -0.01	17.95	17.52	17.52	8,478
10 Jul 12	17.55000 +0.00	18.10	17.45	17.65	8,548
09 Jul 12	17.55000 -0.15	17.70	17.09	17.47	7,815
06 Jul 12	17.70000 -0.78	18.56	17.70	18.28	25,713
05 Jul 12	18.48500 -0.31	19.39	18.48	18.91	15,744
04 Jul 12	18.79000 +0.17	18.80	18.50	18.55	16,912
03 Jul 12	18.62000 -0.27	19.37	18.43	19.07	9,619
02 Jul 12	18.89500 +0.57	19.14	18.35	18.35	36,335
29 Jun 12	18.32500 +1.62	18.42	17.22	17.66	23,216
28 Jun 12	16.71000 -0.30	17.24	16.58	17.24	10,617
27 Jun 12	17.00500 +0.58	17.03	16.73	16.80	10,346
26 Jun 12	16.42000 -0.44	17.06	16.42	16.90	27,660
25 Jun 12	16.86500 -1.09	17.71	16.80	17.71	16,625
22 Jun 12	17.96000 +0.18	18.29	17.44	17.44	36,839
21 Jun 12	17.77500 -0.13	18.30	17.67	17.80	4,770
20 Jun 12	17.90000 +0.48	17.93	17.43	17.54	6,789
19 Jun 12	17.41500 +0.43	17.50	16.53	16.95	11,087
18 Jun 12	16.99000 -0.70	18.41	16.99	18.41	35,374
15 Jun 12	17.69500 +0.80	17.69	17.19	17.19	19,261
14 Jun 12	16.90000 +0.23	16.90	16.35	16.76	19,616
13 Jun 12	16.67000 -0.21	17.05	16.67	16.90	3,600
12 Jun 12	16.88000 -0.07	17.07	16.69	16.71	12,018
11 Jun 12	16.94500 -0.60	18.33	16.94	18.10	15,510
08 Jun 12	17.55000 -0.14	17.60	17.48	17.48	3,910
07 Jun 12	17.69000 +0.02	18.10	17.69	17.77	19,905
06 Jun 12	17.67500 +0.36	17.87	17.13	17.36	20,957
05 Jun 12	17.31000 +0.64	17.31	16.58	16.71	6,068
04 Jun 12	16.66500 +0.76	16.72	16.04	16.04	15,020
01 Jun 12	15.91000 -0.03	16.30	15.81	16.09	12,212
31 May 12	15.94000 -0.07	16.15	15.80	16.02	26,387
30 May 12	16.01500 +0.02	16.63	15.88	15.88	19,990
29 May 12	15.99000 -0.14	16.20	15.85	16.12	14,565
28 May 12	16.12500 -0.12	16.58	16.13	16.56	11,706
25 May 12	16.24500 -0.15	16.70	16.15	16.56	33,191
24 May 12	16.40000 +0.41	16.41	15.81	16.17	26,468
23 May 12	15.99000 -0.51	16.24	15.99	16.16	19,571
22 May 12	16.50000 +0.55	16.50	16.16	16.17	3,937
21 May 12	15.95000 +0.10	15.99	15.46	15.81	66,878
18 May 12	15.84500 +0.32	16.31	15.10	15.29	31,039
17 May 12	15.53000 -0.81	15.94	15.43	15.94	14,169
16 May 12	16.34500 +0.61	16.35	15.40	15.58	10,024
15 May 12	15.73000 -0.82	16.69	15.72	16.69	35,656
14 May 12	16.54500 -0.68	16.77	16.43	16.77	29,343
11 May 12	17.22500 -0.10	17.33	16.80	17.16	52,481
10 May 12	17.32500 +0.57	17.60	16.69	16.93	17,544
09 May 12	16.75500 -0.36	17.31	16.30	17.31	26,761
08 May 12	17.11000 -1.03	17.82	17.11	17.55	19,644
07 May 12	18.14000 +0.77	18.14	16.65	16.68	27,090
04 May 12	17.36500 +0.16	18.02	16.95	17.11	23,276
03 May 12	17.20000 -0.80	18.77	17.10	18.69	50,161
02 May 12	18.00000 -0.05	18.44	17.80	18.38	17,698
30 Apr 12	18.05000 -0.14	18.50	18.01	18.19	14,922
27 Apr 12	18.19000 +0.59	18.40	17.00	17.20	16,694
26 Apr 12	17.60000 -0.67	18.41	17.25	18.25	46,599
25 Apr 12	18.27500 +1.07	18.51	17.58	17.58	34,030
24 Apr 12	17.21000 +0.66	17.24	16.33	16.85	27,726
23 Apr 12	16.55000 -0.70	17.02	16.54	16.94	38,249
20 Apr 12	17.25000 +0.50	17.66	16.70	16.87	58,894
19 Apr 12	16.75000 -1.07	18.00	16.75	17.84	63,010
18 Apr 12	17.82000 -0.68	18.75	17.60	18.48	32,763
17 Apr 12	18.50500 +1.31	18.56	17.28	17.28	14,924
16 Apr 12	17.19500 -0.63	17.75	16.94	17.55	44,858
13 Apr 12	17.82000 -1.18	19.06	17.82	18.90	35,799
12 Apr 12	18.99500 +0.01	19.16	18.40	19.16	20,990
11 Apr 12	18.98500 +0.02	19.63	18.80	19.17	23,003
10 Apr 12	18.97000 -1.37	19.93	18.97	19.77	17,643
05 Apr 12	20.34000 -0.05	20.75	19.78	20.75	24,741
04 Apr 12	20.39000 -0.81	21.05	20.39	20.83	74,018
03 Apr 12	21.19500 -0.72	22.33	21.19	21.80	26,397
02 Apr 12	21.91000 +0.01	21.91	20.96	21.57	14,724
30 Mar 12	21.90000 +0.00	22.26	21.48	22.26	32,454
29 Mar 12	21.90000 -1.01	23.13	21.84	22.67	11,941
28 Mar 12	22.91000 -0.61	23.55	22.91	23.49	18,041
27 Mar 12	23.52000 -0.32	24.19	23.51	24.02	8,386
26 Mar 12	23.84000 -0.14	24.21	23.51	24.21	7,062
23 Mar 12	23.97500 +0.77	23.98	23.22	23.34	11,022
22 Mar 12	23.20000 -0.75	23.85	23.20	23.85	40,084
21 Mar 12	23.95500 -0.51	24.99	23.90	24.99	6,535
20 Mar 12	24.47000 -0.78	24.89	24.47	24.89	1,721
19 Mar 12	25.25500 +0.11	25.25	24.86	25.04	4,701
16 Mar 12	25.14000 +0.48	25.15	24.53	24.65	5,111
15 Mar 12	24.66000 -0.03	25.05	24.34	24.84	15,701
14 Mar 12	24.69500 +0.37	25.33	24.69	25.10	8,407
13 Mar 12	24.32500 +0.33	24.57	24.18	24.20	4,873
12 Mar 12	23.99500 -0.57	24.26	23.93	24.15	14,670
09 Mar 12	24.57000 +0.22	24.86	24.30	24.84	13,337
08 Mar 12	24.35000 +0.82	24.80	24.10	24.13	13,947
07 Mar 12	23.53000 +0.23	23.80	22.73	23.19	9,737
06 Mar 12	23.30000 -1.53	24.63	23.30	24.59	12,350
05 Mar 12	24.83000 -0.75	25.22	24.67	25.11	19,076
02 Mar 12	25.57500 +0.67	25.81	25.38	25.40	10,649
01 Mar 12	24.90500 +0.49	25.19	23.72	23.80	9,653
29 Feb 12	24.42000 -0.05	25.01	24.37	24.83	14,608
28 Feb 12	24.47000 +0.71	24.47	23.58	23.98	8,871
27 Feb 12	23.76000 -0.65	24.26	23.41	24.19	6,347
24 Feb 12	24.41000 +1.32	24.41	23.19	23.41	37,982
23 Feb 12	23.09500 -0.33	23.55	22.74	22.90	35,167
22 Feb 12	23.42500 -0.70	24.39	23.35	24.26	26,236
21 Feb 12	24.13000 -0.03	24.69	23.65	24.46	23,686
20 Feb 12	24.16000 +0.34	24.49	23.75	24.45	28,227
17 Feb 12	23.81500 +1.33	23.95	23.20	23.36	38,503
16 Feb 12	22.48500 +0.13	22.75	21.28	21.90	44,008
15 Feb 12	22.36000 +0.22	22.98	22.17	22.62	111,226
14 Feb 12	22.14000 -0.56	22.70	21.63	22.30	77,165
13 Feb 12	22.70000 -0.62	24.01	22.48	23.91	89,028
10 Feb 12	23.32000 -2.04	24.94	23.26	24.38	84,942
09 Feb 12	25.36000 +1.53	25.36	24.16	24.40	44,115
08 Feb 12	23.82500 +0.08	24.73	23.83	24.45	37,155
07 Feb 12	23.75000 +0.41	24.01	23.17	23.65	21,058
06 Feb 12	23.34500 -0.46	23.76	23.03	23.50	16,938
03 Feb 12	23.80500 +1.49	24.07	22.54	22.54	67,216
02 Feb 12	22.31500 +0.95	22.57	21.48	22.02	51,882
01 Feb 12	21.36000 +1.14	21.52	20.63	20.73	9,350
31 Jan 12	20.22000 +0.47	20.90	19.73	20.23	45,003
30 Jan 12	19.74500 -1.34	20.40	19.58	20.40	46,419
27 Jan 12	21.08500 +0.05	21.14	20.19	20.67	44,709
26 Jan 12	21.03000 +0.26	21.68	20.81	21.30	69,807
25 Jan 12	20.77500 -0.85	21.90	20.57	21.77	30,467
24 Jan 12	21.62500 -0.98	22.40	20.80	22.12	79,647
23 Jan 12	22.60500 +1.20	23.05	21.23	21.23	109,633
20 Jan 12	21.40000 +1.33	21.40	19.52	20.92	126,547
19 Jan 12	20.07000 +2.23	20.23	18.10	18.10	140,280
18 Jan 12	17.84500 +1.01	17.98	16.50	16.70	86,780
17 Jan 12	16.83000 +0.41	17.00	16.69	16.89	65,780
16 Jan 12	16.41500 +0.25	16.42	15.71	15.77	4,123
13 Jan 12	16.17000 +0.02	16.80	15.65	16.75	53,690
12 Jan 12	16.15000 +0.44	17.00	15.97	15.97	59,907
11 Jan 12	15.70500 -0.05	15.95	15.50	15.64	10,726
10 Jan 12	15.75500 +0.77	15.76	15.10	15.27	53,721
09 Jan 12	14.99000 -0.49	15.63	14.95	15.63	31,539
06 Jan 12	15.47500 -0.65	16.35	15.48	16.35	34,785
05 Jan 12	16.12000 -0.86	16.80	16.05	16.80	54,012
04 Jan 12	16.98500 -0.54	17.28	16.99	17.28	14,620
03 Jan 12	17.52500 +0.02	17.53	17.16	17.42	41,005
02 Jan 12	17.50000 +0.98	17.50	16.96	17.01	16,924
30 Dec 11	16.52000 +0.22	16.57	16.44	16.49	3,176
29 Dec 11	16.30000 -0.06	16.34	16.20	16.34	6,128
28 Dec 11	16.36000 -0.59	16.83	16.36	16.83	9,452
27 Dec 11	16.95000 -0.35	17.25	16.87	17.25	10,191
23 Dec 11	17.30500 +0.36	17.40	17.25	17.30	4,822
22 Dec 11	16.94000 +0.21	16.95	16.69	16.92	36,046
21 Dec 11	16.73000 -0.57	17.92	16.66	17.82	68,055
20 Dec 11	17.30000 +1.00	17.30	16.33	16.33	31,595
19 Dec 11	16.30000 -0.03	16.54	16.16	16.32	19,727
16 Dec 11	16.33500 -0.09	16.60	15.90	16.60	41,574
15 Dec 11	16.42500 -0.10	16.92	16.19	16.44	38,269
14 Dec 11	16.52500 -1.27	17.63	16.30	17.35	79,257
13 Dec 11	17.80000 -0.69	18.64	17.42	18.58	33,033
12 Dec 11	18.49000 -1.05	19.45	18.49	19.06	21,569
09 Dec 11	19.54000 +0.99	19.54	18.22	18.22	57,395
08 Dec 11	18.55000 -1.01	20.31	18.55	20.07	31,046
07 Dec 11	19.56000 -0.70	21.04	19.30	20.92	35,209
06 Dec 11	20.26000 +0.18	20.38	19.37	19.38	16,204
05 Dec 11	20.08000 +1.34	20.08	19.38	19.38	20,916
02 Dec 11	18.74000 +1.32	19.15	17.88	17.90	32,841
01 Dec 11	17.42000 -0.57	18.00	17.30	17.93	15,865
30 Nov 11	17.98500 +0.77	18.44	16.81	16.86	27,977
29 Nov 11	17.22000 +0.05	17.45	16.67	16.96	22,623
28 Nov 11	17.17000 +1.54	17.39	16.06	16.06	13,252
25 Nov 11	15.63000 +0.07	15.83	15.15	15.69	23,737
24 Nov 11	15.56500 +0.48	15.86	15.21	15.21	28,006
23 Nov 11	15.08500 -0.52	15.35	15.09	15.19	14,459
22 Nov 11	15.60500 -0.33	16.31	15.49	16.31	10,119
21 Nov 11	15.93000 -0.74	16.52	15.70	16.52	25,482
18 Nov 11	16.67000 -0.35	17.02	16.57	17.01	11,586
17 Nov 11	17.02500 -0.70	17.51	16.99	17.51	28,123
16 Nov 11	17.72500 +0.11	18.13	17.59	17.59	16,908
15 Nov 11	17.61500 -0.74	18.42	17.58	18.42	23,987
14 Nov 11	18.35000 -0.41	19.39	18.28	19.39	37,749
11 Nov 11	18.76000 +0.75	18.76	18.17	18.24	18,936
10 Nov 11	18.01000 +0.10	18.56	17.56	17.66	45,942
09 Nov 11	17.91000 -0.79	19.50	17.70	19.24	115,197
08 Nov 11	18.70000 +1.24	19.20	17.95	17.95	55,449
07 Nov 11	17.46000 -0.40	18.26	17.05	17.62	31,616
04 Nov 11	17.85500 -0.75	19.23	17.56	19.23	53,065
03 Nov 11	18.60500 +0.95	18.75	16.63	16.89	97,026
02 Nov 11	17.65000 -0.09	18.66	17.14	18.41	44,522
01 Nov 11	17.74000 -3.44	19.03	17.13	18.60	118,801
31 Oct 11	21.18000 -2.27	22.69	21.18	22.69	12,764
28 Oct 11	23.45000 +0.45	24.53	22.95	23.52	74,571
27 Oct 11	23.00000 +4.38	23.00	20.14	20.81	196,597
26 Oct 11	18.62500 -0.25	19.75	18.50	19.03	32,283
25 Oct 11	18.88000 -0.87	19.68	18.81	19.66	15,387
24 Oct 11	19.74500 +0.95	20.05	19.09	19.49	12,952
21 Oct 11	18.80000 +0.87	19.05	18.25	18.52	12,798
20 Oct 11	17.93000 -1.65	19.69	17.80	18.91	36,227
19 Oct 11	19.57500 +0.40	19.90	19.41	19.58	37,349
18 Oct 11	19.18000 -0.89	19.30	18.75	19.25	31,349
17 Oct 11	20.06500 -0.85	21.40	19.78	21.00	45,473
14 Oct 11	20.92000 -0.83	21.60	20.58	21.60	9,079
13 Oct 11	21.75000 -1.29	23.90	21.44	23.32	21,582
12 Oct 11	23.04000 +1.42	23.70	21.63	21.77	13,839
11 Oct 11	21.62500 +1.03	21.63	20.76	20.96	18,260
10 Oct 11	20.59000 -0.28	20.59	19.93	20.58	16,670
07 Oct 11	20.87000 +0.36	21.00	20.01	20.74	11,510
06 Oct 11	20.51000 +1.21	20.59	19.61	20.42	13,160
05 Oct 11	19.30000 +1.10	19.50	18.89	19.00	13,363
04 Oct 11	18.20000 -0.94	18.55	17.50	18.55	6,948
03 Oct 11	19.14500 -0.73	19.15	17.99	19.00	4,252
30 Sep 11	19.88000 -1.12	21.14	19.06	21.14	10,866
29 Sep 11	21.00000 +1.25	21.43	20.39	20.86	10,948
28 Sep 11	19.75000 -0.09	20.90	19.23	19.90	29,933
27 Sep 11	19.84500 +2.72	20.22	18.50	18.50	30,775
26 Sep 11	17.13000 +0.92	17.99	16.44	16.50	30,654
23 Sep 11	16.21000 +0.81	16.40	14.97	15.44	12,076
22 Sep 11	15.40000 -1.41	16.25	15.30	16.20	15,870
21 Sep 11	16.80500 -0.08	17.58	16.30	16.84	20,813
20 Sep 11	16.88500 -0.83	17.51	16.47	17.18	19,205
19 Sep 11	17.72000 -0.31	18.05	17.72	17.92	15,450
16 Sep 11	18.02500 -0.39	19.10	18.00	19.10	27,132
15 Sep 11	18.41000 +0.85	19.91	16.75	17.48	37,253
14 Sep 11	17.56000 -0.21	17.89	15.91	17.16	46,048
13 Sep 11	17.77000 +1.97	18.12	14.48	16.35	33,005
12 Sep 11	15.80000 -1.84	16.07	14.90	15.98	93,820
09 Sep 11	17.64000 -2.16	19.49	17.17	19.49	53,747
08 Sep 11	19.80000 +0.35	20.25	19.32	19.42	11,817
07 Sep 11	19.44500 +0.55	19.65	19.11	19.57	13,314
06 Sep 11	18.90000 -1.60	20.65	18.52	20.45	12,285
05 Sep 11	20.50000 -1.47	21.24	20.20	21.24	17,420
02 Sep 11	21.97000 -1.85	23.34	21.90	23.34	11,464
01 Sep 11	23.81500 +0.64	24.12	23.20	24.12	11,218
31 Aug 11	23.17500 +1.04	23.17	21.96	22.03	14,586
30 Aug 11	22.13500 +0.14	23.00	21.76	23.00	3,921
29 Aug 11	22.00000 +0.47	22.39	21.80	22.25	7,312
26 Aug 11	21.53000 -0.47	22.40	21.10	22.17	15,268
25 Aug 11	22.00000 +0.79	23.00	21.84	21.85	15,903
24 Aug 11	21.21000 +0.30	21.30	20.92	21.30	8,090
23 Aug 11	20.91000 -0.11	21.62	20.80	21.50	25,303
22 Aug 11	21.02000 +0.02	21.58	21.00	21.23	11,284
19 Aug 11	21.00000 -1.05	21.83	20.57	21.74	30,023
18 Aug 11	22.04500 -2.69	24.24	21.50	24.11	35,329
17 Aug 11	24.73500 -0.31	25.36	24.50	24.68	10,646
16 Aug 11	25.05000 +0.35	25.05	23.90	24.64	21,711
15 Aug 11	24.70000 +0.70	25.17	24.00	24.83	32,301
12 Aug 11	24.00000 +0.85	24.24	21.95	22.88	50,194
11 Aug 11	23.15000 +0.90	24.17	20.10	23.22	63,760
10 Aug 11	22.25000 -3.56	26.92	20.46	26.80	37,867
09 Aug 11	25.80500 +0.00	26.45	23.88	25.64	27,492
08 Aug 11	25.81000 -1.66	28.82	25.28	27.55	14,567
05 Aug 11	27.47000 -0.23	28.65	26.25	26.30	48,698
04 Aug 11	27.70000 -1.68	30.30	27.55	30.30	18,369
03 Aug 11	29.38500 -3.12	30.92	29.39	30.42	29,029
02 Aug 11	32.51000 -1.20	33.53	32.51	33.31	8,241
01 Aug 11	33.70500 -0.69	35.75	33.71	35.75	2,598
29 Jul 11	34.40000 -1.25	34.77	34.20	34.77	2,650
28 Jul 11	35.65000 +0.80	35.65	34.42	34.54	4,868
27 Jul 11	34.85500 -1.16	35.54	34.85	35.54	63,052
26 Jul 11	36.01500 -0.28	36.01	35.73	36.00	1,485
25 Jul 11	36.30000 -1.83	37.26	36.23	37.26	6,284
22 Jul 11	38.13500 -0.09	39.71	37.88	39.71	8,310
21 Jul 11	38.22000 +2.25	38.60	36.10	36.58	9,455
20 Jul 11	35.97000 +1.68	36.41	35.02	35.06	21,101
19 Jul 11	34.29500 +1.35	34.29	32.93	32.93	1,412
18 Jul 11	32.94000 -2.37	34.34	32.84	34.34	13,073
15 Jul 11	35.30500 -0.19	35.31	34.85	35.05	2,706
14 Jul 11	35.50000 -0.41	36.00	35.00	35.67	9,320
13 Jul 11	35.91000 -0.99	36.64	35.50	36.30	12,298
12 Jul 11	36.90000 +0.74	36.94	34.67	35.10	11,409
11 Jul 11	36.16000 -2.63	37.81	35.99	37.81	12,179
08 Jul 11	38.79000 -1.93	40.72	38.79	40.72	3,907
07 Jul 11	40.72500 +0.57	41.02	40.47	40.51	1,383
06 Jul 11	40.15500 -1.02	40.40	39.72	40.35	10,182
05 Jul 11	41.17500 -0.60	41.52	41.11	41.52	834
04 Jul 11	41.77000 -0.72	42.35	41.35	42.35	4,083
01 Jul 11	42.49500 +1.52	42.49	41.08	41.08	4,194
30 Jun 11	40.97500 +1.22	40.97	40.00	40.07	6,845
29 Jun 11	39.75000 +0.85	40.21	39.25	39.25	15,524
28 Jun 11	38.90000 +1.14	38.96	37.99	37.99	2,806
27 Jun 11	37.76000 +0.11	37.97	37.29	37.55	15,610
24 Jun 11	37.65000 -0.63	38.90	37.65	38.83	12,167
23 Jun 11	38.27500 -1.75	39.58	38.28	39.58	9,665
22 Jun 11	40.02500 -0.09	40.20	39.93	40.10	4,416
21 Jun 11	40.12000 +1.39	40.12	39.23	39.50	15,196
20 Jun 11	38.73000 -0.35	38.73	37.55	38.22	5,432
17 Jun 11	39.08000 +1.22	39.15	37.57	37.89	20,090
16 Jun 11	37.86500 -0.95	38.06	37.43	38.00	4,335
15 Jun 11	38.82000 -1.15	39.26	38.69	39.26	3,610
14 Jun 11	39.97000 +0.65	40.00	39.46	39.50	9,491
13 Jun 11	39.32000 +0.30	39.32	39.05	39.05	1,414
10 Jun 11	39.02000 -0.67	40.03	39.02	39.50	6,855
09 Jun 11	39.69000 -0.31	40.21	39.50	40.07	6,731
08 Jun 11	40.00000 -0.55	40.13	39.95	40.13	520
07 Jun 11	40.55000 +0.45	40.59	40.37	40.37	5,222
06 Jun 11	40.10000 -0.83	40.62	40.04	40.62	1,482
03 Jun 11	40.93000 +0.82	40.93	40.00	40.15	9,037
02 Jun 11	40.11000 -0.39	40.42	40.08	40.42	547
01 Jun 11	40.50000 -0.80	41.30	40.50	41.30	3,827
31 May 11	41.30000 -0.96	41.47	41.12	41.12	5,739
30 May 11	42.26000 -0.31	42.26	41.80	41.99	12,884
27 May 11	42.57000 +0.88	43.07	42.31	42.85	14,552
26 May 11	41.69000 +0.14	42.35	41.69	42.35	4,800
25 May 11	41.55000 +0.25	41.97	41.33	41.33	2,400
24 May 11	41.30000 -0.23	41.43	41.27	41.36	5,280
23 May 11	41.52500 -0.47	41.53	41.03	41.13	1,935
20 May 11	41.99000 -0.26	42.95	41.92	42.18	11,525
19 May 11	42.25000 +0.22	42.58	41.50	41.80	5,649
18 May 11	42.03000 +0.03	42.31	41.96	42.31	3,476
17 May 11	42.00000 +0.47	42.49	41.98	42.06	4,271
16 May 11	41.53000 -0.47	41.75	41.15	41.18	3,025
13 May 11	41.99500 -0.01	42.81	41.99	42.54	3,624
12 May 11	42.00000 -1.00	42.50	41.75	42.50	5,253
11 May 11	43.00000 -0.25	43.30	42.90	43.06	5,425
10 May 11	43.25000 +1.43	43.35	41.70	42.00	4,706
09 May 11	41.82000 -1.32	42.81	41.80	42.81	5,936
06 May 11	43.14000 -0.17	43.62	42.92	43.06	3,569
05 May 11	43.31000 -2.19	44.28	42.96	44.28	6,001
04 May 11	45.50000 -0.12	46.47	45.50	46.33	6,623
03 May 11	45.62000 -0.04	45.62	44.90	45.30	1,976
02 May 11	45.66000 +0.16	45.68	45.12	45.51	7,632
29 Apr 11	45.50000 +0.50	45.50	44.68	44.90	1,100
28 Apr 11	45.00000 +0.98	45.00	44.12	44.22	5,541
27 Apr 11	44.02000 +0.57	44.22	43.00	43.20	3,765
26 Apr 11	43.45000 -0.05	43.90	43.22	43.44	1,851
21 Apr 11	43.50000 -1.14	44.89	43.50	43.76	749
20 Apr 11	44.64000 +0.86	44.64	43.78	44.51	2,214
19 Apr 11	43.78000 +0.53	44.29	43.01	43.79	6,183
18 Apr 11	43.25000 -1.78	44.56	43.04	44.56	4,095
15 Apr 11	45.03500 -0.72	45.70	44.83	45.70	3,524
14 Apr 11	45.75000 -0.99	46.36	45.31	46.07	3,613
13 Apr 11	46.74000 +0.44	47.18	46.39	46.80	302
12 Apr 11	46.30000 -1.04	46.89	46.30	46.70	4,470
11 Apr 11	47.34000 -0.35	48.10	47.00	48.10	3,102
08 Apr 11	47.69000 +0.69	48.03	47.48	47.48	2,713
07 Apr 11	47.00000 +0.58	47.85	46.85	46.85	5,519
06 Apr 11	46.42000 +1.16	46.69	44.00	44.61	6,138
05 Apr 11	45.26000 -0.75	45.75	44.45	45.75	4,153
04 Apr 11	46.01000 -1.04	47.05	46.01	47.05	225
01 Apr 11	47.05000 +0.96	47.05	45.86	46.38	1,359
31 Mar 11	46.09000 -1.27	47.50	45.84	47.50	4,555
30 Mar 11	47.36000 -1.07	47.98	47.26	47.91	6,140
29 Mar 11	48.43000 +0.10	48.94	48.04	48.94	804
28 Mar 11	48.32500 -0.03	48.79	48.33	48.75	1,820
25 Mar 11	48.36000 +0.13	49.00	48.18	48.74	11,293
24 Mar 11	48.23000 +0.73	48.52	47.28	47.34	2,473
23 Mar 11	47.50000 -1.05	48.23	47.50	48.10	1,665
22 Mar 11	48.55000 +0.55	49.37	48.43	48.55	1,280
21 Mar 11	48.00000 +1.69	48.45	47.34	47.34	3,683
18 Mar 11	46.31500 +1.07	46.88	45.09	46.07	3,790
17 Mar 11	45.24500 +0.90	45.70	44.61	45.08	1,419
16 Mar 11	44.35000 -1.68	48.10	44.00	46.50	6,880
15 Mar 11	46.02500 -1.47	47.00	42.77	46.17	10,320
14 Mar 11	47.50000 +0.49	48.98	47.33	47.69	11,046
11 Mar 11	47.01000 +1.38	47.01	45.16	45.23	963
10 Mar 11	45.63000 -0.80	46.08	45.50	45.80	7,831
09 Mar 11	46.43000 -0.55	47.38	46.35	47.29	6,962
08 Mar 11	46.98000 +0.39	47.20	46.17	47.14	7,540
07 Mar 11	46.59000 -1.03	47.70	46.37	47.70	6,335
04 Mar 11	47.62500 -1.22	49.31	46.80	49.04	11,401
03 Mar 11	48.84000 +0.06	49.81	48.64	48.84	2,324
02 Mar 11	48.78000 -0.57	48.85	47.98	48.66	8,438
01 Mar 11	49.35000 -1.95	51.43	49.00	51.31	6,391
28 Feb 11	51.30000 +1.55	51.50	49.27	49.27	1,767
25 Feb 11	49.75000 +1.00	49.94	48.77	49.55	6,866
24 Feb 11	48.75000 -0.52	49.56	48.33	48.60	9,208
23 Feb 11	49.27000 -0.32	49.75	49.24	49.32	2,998
22 Feb 11	49.59000 -0.71	50.13	48.69	49.51	6,406
21 Feb 11	50.30000 -1.55	52.20	50.19	51.59	8,363
18 Feb 11	51.85000 -0.37	52.49	51.50	52.46	6,311
17 Feb 11	52.22000 +0.39	52.73	51.41	51.41	5,606
16 Feb 11	51.83000 +2.76	51.87	48.25	48.28	12,705
15 Feb 11	49.07500 +1.21	49.47	47.81	47.81	5,108
14 Feb 11	47.86500 -0.82	49.17	47.70	49.17	1,781
11 Feb 11	48.69000 +1.07	48.80	47.26	47.26	2,334
10 Feb 11	47.62000 -1.26	47.81	47.00	47.81	4,375
09 Feb 11	48.87500 +0.63	49.10	48.48	48.48	1,711
08 Feb 11	48.25000 +0.72	48.25	47.19	47.19	1,510
07 Feb 11	47.52500 +1.06	48.15	47.00	47.00	3,341
04 Feb 11	46.46500 +0.06	47.31	46.47	47.15	1,663
03 Feb 11	46.40000 -1.70	48.19	46.19	48.19	4,738
02 Feb 11	48.10500 +0.23	48.83	47.78	47.85	1,909
01 Feb 11	47.87500 +0.67	48.10	47.33	47.55	3,445
31 Jan 11	47.20000 -1.16	47.58	46.74	47.58	1,313
28 Jan 11	48.36000 +0.47	49.53	47.31	47.78	7,445
27 Jan 11	47.89000 +1.84	47.89	45.02	45.53	4,681
26 Jan 11	46.05000 -0.97	47.55	46.05	47.55	4,733
25 Jan 11	47.02000 -0.97	48.65	46.94	48.65	3,582
24 Jan 11	47.99000 +0.19	48.76	47.35	48.50	15,058
21 Jan 11	47.80500 +0.85	48.89	47.22	47.22	11,005
20 Jan 11	46.95000 +0.72	47.42	45.53	45.95	6,830
19 Jan 11	46.23000 +0.43	47.02	45.49	45.80	4,331
18 Jan 11	45.80000 +1.28	45.98	45.65	45.67	3,442
17 Jan 11	44.52000 -0.83	45.00	44.14	44.97	5,198
14 Jan 11	45.35000 -0.06	45.37	44.50	44.53	2,443
13 Jan 11	45.41000 +2.34	45.45	43.76	43.81	17,244
12 Jan 11	43.07000 +2.57	43.10	40.66	40.66	6,165
11 Jan 11	40.50000 +1.12	40.54	39.65	39.65	6,858
10 Jan 11	39.38000 -1.79	40.49	39.38	40.49	9,506
07 Jan 11	41.17500 -1.03	42.08	40.98	42.00	6,068
06 Jan 11	42.21000 -0.38	43.01	42.13	42.29	622
05 Jan 11	42.59000 -0.24	42.83	41.79	42.83	7,846
04 Jan 11	42.83000 +1.12	43.20	41.85	41.85	2,587
03 Jan 11	41.71000 +0.88	41.76	40.72	40.76	4,298
30 Dec 10	40.83000 -0.99	41.65	40.83	41.60	3,594
29 Dec 10	41.82000 +0.29	42.03	41.76	41.85	1,020
28 Dec 10	41.53000 +0.18	41.85	41.53	41.58	2,691
27 Dec 10	41.35000 -0.79	42.10	40.50	42.10	5,620
23 Dec 10	42.14000 -0.46	42.31	42.14	42.20	1,470
22 Dec 10	42.60000 +0.00	43.18	42.49	43.00	1,566
21 Dec 10	42.59500 +1.19	42.75	41.44	41.71	10,716
20 Dec 10	41.40000 +0.51	42.06	40.86	40.86	7,001
17 Dec 10	40.89500 -0.19	42.12	40.90	41.81	4,431
16 Dec 10	41.08000 -0.17	41.72	40.95	40.95	1,984
15 Dec 10	41.25500 -0.94	41.28	41.06	41.24	2,526
14 Dec 10	42.20000 +0.09	42.40	41.80	42.31	10,214
13 Dec 10	42.11000 +0.77	42.20	41.40	41.55	3,449
10 Dec 10	41.34000 -0.45	41.74	40.80	41.74	1,551
09 Dec 10	41.79000 +1.45	42.00	40.72	40.72	11,150
08 Dec 10	40.34000 +1.38	40.34	38.46	38.46	5,620
07 Dec 10	38.96500 +0.67	40.08	38.40	38.40	2,154
06 Dec 10	38.29500 -1.19	39.49	38.26	39.49	5,046
03 Dec 10	39.48500 +0.23	39.49	38.90	38.90	3,710
02 Dec 10	39.25500 +1.96	39.26	37.53	37.60	3,862
01 Dec 10	37.30000 +1.70	37.55	36.38	36.38	5,186
30 Nov 10	35.60000 -1.34	37.10	35.06	37.10	10,439
29 Nov 10	36.94000 -1.18	39.43	36.68	39.43	7,402
26 Nov 10	38.11500 -0.60	38.12	37.10	38.11	3,056
25 Nov 10	38.72000 -0.04	39.05	38.13	38.80	3,842
24 Nov 10	38.76000 -0.22	38.96	37.01	38.96	12,678
23 Nov 10	38.98000 -1.78	40.27	38.98	40.27	9,424
22 Nov 10	40.76500 -1.17	42.52	40.50	42.52	3,589
19 Nov 10	41.93000 -1.07	42.08	41.81	42.08	1,180
18 Nov 10	43.00000 +1.87	43.00	42.11	42.11	9,031
17 Nov 10	41.13000 +0.50	41.63	40.72	40.72	5,254
16 Nov 10	40.63000 -2.03	41.94	40.63	41.83	5,217
15 Nov 10	42.66000 +0.53	42.69	41.88	41.88	1,930
12 Nov 10	42.13000 +0.53	42.13	40.64	41.00	3,605
11 Nov 10	41.60000 -1.19	42.50	41.12	42.50	5,691
10 Nov 10	42.79500 -1.50	43.87	42.33	43.87	5,304
09 Nov 10	44.29500 +0.17	44.46	43.81	44.00	2,901
08 Nov 10	44.12500 -0.04	44.13	43.74	43.90	3,550
05 Nov 10	44.16500 -0.84	45.85	44.17	45.85	8,036
04 Nov 10	45.01000 +1.88	45.01	44.55	44.80	6,684
03 Nov 10	43.13500 +1.06	44.00	43.11	43.25	7,643
02 Nov 10	42.07500 -0.43	42.55	41.75	42.40	501
01 Nov 10	42.51000 -0.74	43.40	41.77	42.35	2,531
29 Oct 10	43.25000 -0.43	43.37	42.50	43.37	10,576
28 Oct 10	43.68000 +0.68	43.75	43.37	43.75	3,435
27 Oct 10	43.00000 -0.17	43.24	43.00	43.24	353
26 Oct 10	43.17500 -0.17	43.69	42.87	43.13	2,923
25 Oct 10	43.35000 +0.13	45.00	43.35	45.00	1,295
22 Oct 10	43.22500 -0.36	43.22	43.22	43.22	100
21 Oct 10	43.58000 -0.24	43.74	43.58	43.74	200
20 Oct 10	43.82000 +0.57	44.11	42.94	42.96	2,167
19 Oct 10	43.25000 +0.53	43.71	42.20	42.20	6,118
18 Oct 10	42.71500 +1.01	42.72	41.37	41.37	3,280
15 Oct 10	41.71000 -0.41	41.71	41.71	41.71	2,710
14 Oct 10	42.11500 -0.62	42.12	42.12	42.12	185
13 Oct 10	42.73500 +0.58	42.99	42.03	42.50	1,492
12 Oct 10	42.16000 -0.69	42.16	42.16	42.16	39
11 Oct 10	42.85000 -0.42	42.85	42.85	42.85	330
08 Oct 10	43.26500 -0.47	43.58	43.15	43.57	1,696
07 Oct 10	43.73500 +2.74	44.16	42.74	42.93	3,135
06 Oct 10	41.00000 -1.47	41.00	41.00	41.00	12
05 Oct 10	42.46500 +1.42	42.47	40.20	40.74	2,966
04 Oct 10	41.04500 -0.35	41.04	41.04	41.04	320
01 Oct 10	41.39000 -0.90	42.94	41.35	42.67	1,583
30 Sep 10	42.29000 -0.98	43.57	41.63	42.40	5,422
29 Sep 10	43.27000 -1.61	44.96	42.72	44.96	2,212
28 Sep 10	44.88000 +4.88	44.88	44.88	44.88	231
27 Sep 10	40.00000 -3.61	40.00	40.00	40.00	15
24 Sep 10	43.61000 +0.49	43.61	43.61	43.61	359
23 Sep 10	43.12500 -1.53	43.13	43.13	43.13	200
22 Sep 10	44.65000 -0.72	45.10	44.22	45.10	4,195
21 Sep 10	45.37000 +1.28	45.78	44.60	44.60	895
20 Sep 10	44.08500 -0.83	44.08	44.08	44.08	270
17 Sep 10	44.92000 -1.18	44.92	44.92	44.92	50
16 Sep 10	46.10000 +0.00	46.10	46.10	46.10	200
15 Sep 10	46.10000 -0.06	46.10	46.10	46.10	500
14 Sep 10	46.15500 +0.07	46.15	46.15	46.15	232
13 Sep 10	46.08000 +2.91	46.08	46.08	46.08	760
10 Sep 10	43.17000 -0.92	43.17	43.17	43.17	120
09 Sep 10	44.09000 +1.99	44.10	41.79	41.79	1,605
08 Sep 10	42.10000 -0.79	42.10	42.10	42.10	350
07 Sep 10	42.89000 -1.65	42.89	42.89	42.89	900
06 Sep 10	44.54000 +0.85	44.54	44.54	44.54	29
03 Sep 10	43.69500 +0.74	43.69	43.69	43.69	304
02 Sep 10	42.95000 +0.44	42.95	42.95	42.95	200
01 Sep 10	42.51000 +3.05	42.85	40.30	40.30	676
31 Aug 10	39.45500 -0.67	39.46	39.46	39.46	70
30 Aug 10	40.13000 +0.28	40.81	40.13	40.79	1,692
27 Aug 10	39.85000 +0.10	39.85	39.85	39.85	75
26 Aug 10	39.75000 -0.18	39.75	39.75	39.75	70
25 Aug 10	39.93000 -0.73	39.93	39.93	39.93	50
24 Aug 10	40.66000 -1.37	40.92	39.94	40.92	1,780
23 Aug 10	42.03000 +0.44	42.03	42.03	42.03	100
20 Aug 10	41.58500 -0.21	41.58	41.58	41.58	260
19 Aug 10	41.79500 -2.64	43.43	41.79	43.43	2,856
18 Aug 10	44.43000 +0.78	44.43	44.43	44.43	70
17 Aug 10	43.64500 +0.30	43.65	43.65	43.65	102
16 Aug 10	43.35000 +0.52	43.35	43.35	43.35	20
13 Aug 10	42.83000 +0.66	42.83	42.83	42.83	57
12 Aug 10	42.17500 -1.53	42.17	42.17	42.17	503
11 Aug 10	43.71000 -1.65	43.71	43.71	43.71	1,090
10 Aug 10	45.36000 -1.41	45.36	45.36	45.36	190
09 Aug 10	46.77000 +0.20	46.77	46.77	46.77	15
06 Aug 10	46.57000 +0.10	46.57	46.57	46.57	849
05 Aug 10	46.47500 +0.67	46.47	46.47	46.47	2,359
04 Aug 10	45.80000 +0.50	45.80	45.80	45.80	318
03 Aug 10	45.30000 -0.70	45.30	45.30	45.30	1,315
02 Aug 10	46.00000 +1.76	46.00	46.00	46.00	125
30 Jul 10	44.24500 -0.76	44.82	43.90	44.26	5,443
29 Jul 10	45.00000 -0.60	45.00	45.00	45.00	150
28 Jul 10	45.60000 +1.88	45.60	45.60	45.60	572
27 Jul 10	43.71500 +4.62	43.72	43.72	43.72	1,143
26 Jul 10	39.10000 -0.40	39.10	39.10	39.10	13
23 Jul 10	39.50000 +2.40	39.50	39.50	39.50	50
22 Jul 10	37.10000 +0.58	37.10	37.10	37.10	100
21 Jul 10	36.52000 +1.40	36.52	36.52	36.52	500
20 Jul 10	35.12000 -1.45	35.12	35.12	35.12	30
19 Jul 10	36.57000 +0.11	36.57	36.57	36.57	420
16 Jul 10	36.46000 -1.14	38.17	36.20	38.17	7,093
15 Jul 10	37.60000 -1.33	38.70	37.28	38.06	2,275
14 Jul 10	38.92500 -0.38	39.71	37.81	39.71	1,010
13 Jul 10	39.30000 +1.06	39.30	38.10	38.19	10,581
12 Jul 10	38.24000 -0.26	38.88	37.75	38.47	5,876
09 Jul 10	38.50000 -0.31	39.50	38.02	39.24	9,557
08 Jul 10	38.81000 +1.19	38.85	37.90	37.90	17,776
07 Jul 10	37.62000 +2.52	37.62	34.80	35.81	12,091
06 Jul 10	35.10000 +2.06	35.30	33.44	33.44	9,594
05 Jul 10	33.04000 -0.31	33.69	32.56	33.37	9,139
02 Jul 10	33.35000 +0.35	33.58	32.51	33.00	1,621
01 Jul 10	33.00000 -0.67	34.37	32.65	34.00	2,646
30 Jun 10	33.67000 -0.24	35.44	33.51	34.60	4,200
29 Jun 10	33.90500 -1.36	35.53	30.00	35.53	3,655
28 Jun 10	35.26500 -0.53	36.44	35.26	36.44	2,026
25 Jun 10	35.80000 +0.35	36.13	35.26	35.26	9,202
24 Jun 10	35.45000 -1.81	36.79	35.40	36.79	6,411
23 Jun 10	37.25500 +0.00	37.26	37.26	37.26	33
22 Jun 10	37.26000 -1.64	38.59	36.88	38.59	4,730
21 Jun 10	38.90000 +0.32	39.39	38.42	39.39	8,604
18 Jun 10	38.58000 +1.60	38.58	37.60	37.60	6,033
17 Jun 10	36.98000 +0.83	37.81	36.47	36.47	4,396
16 Jun 10	36.15500 -0.42	37.55	35.77	37.52	15,713
15 Jun 10	36.57500 +1.63	36.72	34.70	35.50	15,409
14 Jun 10	34.94500 +1.38	35.26	34.40	34.90	6,196
11 Jun 10	33.56000 +0.74	34.19	33.20	33.25	7,630
10 Jun 10	32.82000 +1.17	33.00	31.20	31.59	9,317
09 Jun 10	31.64500 +1.52	31.65	30.50	31.29	10,330
08 Jun 10	30.13000 -0.65	31.49	29.75	31.49	3,789
07 Jun 10	30.78000 -0.72	32.08	30.78	31.00	12,816
04 Jun 10	31.50000 -2.65	34.20	31.25	34.20	40,769
03 Jun 10	34.15000 -0.85	35.19	34.15	34.98	3,249
02 Jun 10	35.00000 +0.83	35.00	33.48	34.08	2,386
01 Jun 10	34.17000 -1.24	34.17	33.20	33.92	2,455
31 May 10	35.40630 -0.76	35.90	34.88	35.68	4,368
28 May 10	36.16170 +0.15	36.77	36.16	36.40	7,724
27 May 10	36.01570 +1.85	36.02	34.05	34.15	4,610
26 May 10	34.16730 +0.61	34.43	33.82	34.43	2,132
25 May 10	33.55790 -2.10	33.86	32.74	33.68	17,265
24 May 10	35.65810 +0.07	36.52	35.40	36.52	1,065
21 May 10	35.59260 +0.85	35.59	34.17	34.98	4,829
20 May 10	34.74650 -1.00	36.80	33.55	36.43	6,090
19 May 10	35.74870 -1.47	37.24	35.72	37.24	10,017
18 May 10	37.21440 +1.30	37.83	36.72	36.72	9,786
17 May 10	35.90990 +0.45	36.84	34.77	35.17	9,199
14 May 10	35.45660 -3.29	38.55	34.96	38.22	21,828
13 May 10	38.75050 -0.79	40.02	38.63	40.02	2,753
12 May 10	39.53620 -0.60	41.10	39.54	39.69	7,656
11 May 10	40.14050 -0.53	40.38	39.03	40.38	6,722
10 May 10	40.66940 +7.61	40.87	37.52	37.52	16,006
07 May 10	33.05930 -3.10	36.05	32.69	35.46	28,354
06 May 10	36.16170 -2.60	38.93	35.05	38.81	15,042
05 May 10	38.76050 -0.15	40.60	38.28	40.60	5,196
04 May 10	38.91160 -3.02	41.46	38.91	41.46	4,585
03 May 10	41.92850 +0.77	41.93	40.67	40.74	4,954
30 Apr 10	41.16290 -0.13	41.44	41.16	41.44	390
29 Apr 10	41.29390 -0.49	41.49	40.84	40.94	5,594
28 Apr 10	41.78750 -0.42	41.79	39.28	40.29	12,311
27 Apr 10	42.20550 -1.66	43.57	42.21	43.22	2,443
26 Apr 10	43.86750 +0.59	44.04	43.21	43.57	3,495
23 Apr 10	43.27320 +0.00	44.13	43.14	43.18	7,145
22 Apr 10	43.27320 -1.43	44.90	43.27	44.42	2,238
21 Apr 10	44.70360 -0.83	45.09	44.34	45.09	3,617
20 Apr 10	45.52950 +0.35	45.81	45.53	45.53	570
19 Apr 10	45.17700 -0.44	45.18	44.41	44.42	5,477
16 Apr 10	45.61520 -1.41	47.47	45.56	46.69	5,374
15 Apr 10	47.02540 +0.61	47.11	46.38	46.38	2,805
14 Apr 10	46.41600 -0.46	46.63	46.03	46.56	4,861
13 Apr 10	46.87430 +0.29	46.88	46.54	46.54	747
12 Apr 10	46.58720 +0.59	47.03	46.59	47.03	3,779
09 Apr 10	45.99790 +0.93	46.00	45.47	45.70	1,509
08 Apr 10	45.07120 -1.47	46.36	45.00	46.08	2,603
07 Apr 10	46.53680 -0.65	47.07	46.26	47.07	3,464
06 Apr 10	47.19160 -0.37	47.76	47.19	47.64	2,130
01 Apr 10	47.56430 +1.20	47.66	47.20	47.20	5,071
31 Mar 10	46.36560 -0.73	47.16	46.28	46.84	1,787
30 Mar 10	47.09080 -0.65	47.62	47.09	47.62	340
29 Mar 10	47.74560 +0.36	48.14	47.69	47.81	2,985
26 Mar 10	47.38300 -0.21	47.38	47.26	47.26	3,244
25 Mar 10	47.59450 +1.02	47.59	46.50	46.50	2,802
24 Mar 10	46.57710 -0.20	47.05	46.25	47.05	2,207
23 Mar 10	46.77860 +0.95	47.21	46.15	46.15	3,827
22 Mar 10	45.83170 +0.55	45.83	44.90	45.42	5,010
19 Mar 10	45.27770 +0.20	45.99	45.20	45.20	3,257
18 Mar 10	45.08130 -0.20	45.38	45.05	45.05	2,820
17 Mar 10	45.27770 +0.92	45.33	44.89	44.89	1,650
16 Mar 10	44.36110 +0.61	44.36	43.75	43.75	1,012
15 Mar 10	43.74660 -0.78	44.65	43.51	44.65	1,830
12 Mar 10	44.52230 +0.55	45.20	44.36	44.44	4,313
11 Mar 10	43.96820 -0.96	44.84	43.97	44.84	2,156
10 Mar 10	44.92520 +1.35	45.28	44.03	44.03	2,549
09 Mar 10	43.57540 -1.25	44.61	43.16	44.61	5,306
08 Mar 10	44.82440 -0.37	45.83	44.82	45.81	2,644
05 Mar 10	45.19710 +1.25	45.20	43.26	43.26	4,110
04 Mar 10	43.94810 +1.15	43.95	42.73	42.73	1,546
03 Mar 10	42.79980 +0.49	42.80	42.31	42.31	489
02 Mar 10	42.30620 +0.79	42.31	41.45	41.69	4,216
01 Mar 10	41.52050 +1.73	41.57	41.08	41.14	7,912
26 Feb 10	39.78800 -0.50	40.54	39.79	40.54	3,190
25 Feb 10	40.29160 -0.04	41.35	40.21	40.29	2,769
24 Feb 10	40.32690 +0.53	40.33	39.89	39.89	512
23 Feb 10	39.79300 -1.01	41.24	39.79	41.24	3,185
22 Feb 10	40.80030 +0.76	40.90	40.19	40.49	2,040
19 Feb 10	40.03980 +0.63	40.21	38.76	38.76	8,591
18 Feb 10	39.41030 -3.40	40.16	39.28	40.16	8,297
17 Feb 10	42.80990 +2.22	42.81	41.69	42.19	1,869
16 Feb 10	40.59380 +0.80	40.59	40.54	40.54	534
15 Feb 10	39.79300 +0.62	39.79	39.79	39.79	75
12 Feb 10	39.17350 -1.12	39.89	39.17	39.89	1,593
11 Feb 10	40.29160 -1.01	40.85	40.29	40.85	265
10 Feb 10	41.29890 +1.32	41.50	40.79	40.79	3,562
09 Feb 10	39.97940 +1.60	40.20	39.98	40.20	230
08 Feb 10	38.37780 -0.55	39.18	38.28	39.18	2,479
05 Feb 10	38.93180 -1.64	40.33	38.93	39.57	2,528
04 Feb 10	40.57370 -2.24	42.62	39.61	42.62	7,510
03 Feb 10	42.80990 -0.63	44.57	42.61	44.57	4,822
02 Feb 10	43.43940 +0.46	43.91	42.87	42.91	2,478
01 Feb 10	42.98110 +0.22	42.98	42.10	42.10	2,574
29 Jan 10	42.75950 +0.25	42.97	42.31	42.55	2,393
28 Jan 10	42.50770 -0.76	43.82	42.51	43.82	1,353
27 Jan 10	43.26310 -0.70	43.26	43.05	43.05	330
26 Jan 10	43.95820 +0.34	43.96	43.96	43.96	69
25 Jan 10	43.61570 +1.01	44.06	42.76	42.88	4,436
22 Jan 10	42.60840 -2.92	44.28	42.21	44.20	8,230
21 Jan 10	45.52950 -1.51	47.34	45.22	47.34	4,809
20 Jan 10	47.04050 -0.65	48.27	47.04	48.14	3,502
19 Jan 10	47.69520 -1.24	48.44	47.24	48.35	1,279
18 Jan 10	48.93420 -0.85	49.36	48.93	49.36	1,360
15 Jan 10	49.78030 -0.36	50.84	49.71	50.84	879
14 Jan 10	50.13790 +0.00	50.92	50.14	50.92	35
13 Jan 10	50.14290 -1.61	50.33	49.18	49.56	2,973
12 Jan 10	51.75460 -0.85	52.32	51.75	52.32	863
11 Jan 10	52.60070 +0.08	53.41	52.39	53.03	4,235
08 Jan 10	52.52010 +0.92	52.52	52.14	52.14	507
07 Jan 10	51.60350 +1.11	51.60	50.64	50.64	1,705
06 Jan 10	50.49550 -0.43	50.50	50.48	50.48	2,399
05 Jan 10	50.92860 +0.91	51.02	50.34	50.34	2,030
04 Jan 10	50.02210 +0.72	50.02	50.02	50.02	130
30 Dec 09	49.30690 -0.75	49.68	49.16	49.68	1,538
29 Dec 09	50.05230 +0.59	50.05	49.60	49.60	2,650
28 Dec 09	49.45800 +0.00	49.53	49.03	49.03	1,498