FUNDMANAGER.co.uk

Assystem SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	34.95000 -0.85	35.30	34.00	35.05	6,523
19 Oct 26	35.80000 +1.95	35.80	34.00	34.00	6,075
16 Oct 26	33.85000 -0.65	34.15	33.00	34.00	3,593
15 Oct 26	34.50000 +2.50	34.55	31.75	32.00	5,938
14 Oct 26	32.00000 -0.05	32.40	31.60	32.00	10,735
13 Oct 26	32.05000 -0.45	32.70	32.00	32.60	4,509
12 Oct 26	32.50000 -0.05	32.75	32.20	32.60	10,156
09 Oct 26	32.55000 +0.55	33.00	32.00	32.00	6,931
08 Oct 26	32.00000 +0.35	32.55	31.50	32.35	12,313
07 Oct 26	31.65000 -1.60	34.00	31.45	33.20	13,338
06 Oct 26	33.25000 +0.80	34.30	32.55	33.20	10,124
05 Oct 26	32.45000 -1.55	34.40	32.30	34.15	14,077
02 Oct 26	34.00000 -2.00	36.00	34.00	36.00	5,678
01 Oct 26	36.00000 -0.70	37.20	35.90	36.95	3,281
30 Sep 26	36.70000 -1.65	38.60	36.60	38.60	7,265
29 Sep 26	38.35000 -1.05	39.40	38.25	39.40	5,806
28 Sep 26	39.40000 -0.40	39.90	39.40	39.75	1,289
25 Sep 26	39.80000 +1.05	40.10	38.60	38.70	2,110
24 Sep 26	38.75000 -1.60	40.50	38.75	40.05	4,370
23 Sep 26	40.35000 -0.40	40.75	40.00	40.70	1,806
22 Sep 26	40.75000 +0.05	40.90	40.40	40.70	35,921
21 Sep 26	40.70000 +0.20	40.80	40.50	40.50	805
18 Sep 26	40.50000 -0.60	41.00	40.50	40.70	2,231
17 Sep 26	41.10000 +1.10	41.10	40.00	40.00	4,579
16 Sep 26	40.00000 -0.45	40.80	40.00	40.40	2,111
15 Sep 26	40.45000 -0.35	40.80	40.25	40.80	1,543
14 Sep 26	40.80000 +0.00	40.80	40.30	40.80	2,833
11 Sep 26	40.80000 +0.20	40.80	39.75	40.40	8,747
10 Sep 26	40.60000 +0.50	40.60	40.00	40.10	1,667
09 Sep 26	40.10000 -0.90	41.20	40.05	41.20	1,494
08 Sep 26	41.00000 -0.40	41.35	40.50	41.20	2,372
07 Sep 26	41.40000 -1.40	42.70	40.65	42.70	5,684
04 Sep 26	42.80000 -0.25	43.00	42.35	43.00	1,351
03 Sep 26	43.05000 -0.35	43.25	42.80	43.20	684
02 Sep 26	43.40000 -0.30	43.60	43.00	43.60	1,282
01 Sep 26	43.70000 +0.00	43.70	43.40	43.40	2,098
31 Aug 26	43.70000 -0.70	44.20	43.70	44.00	2,638
28 Aug 26	44.40000 -0.50	44.95	44.40	44.80	1,325
27 Aug 26	44.90000 +0.80	44.90	43.70	44.00	2,005
26 Aug 26	44.10000 -0.05	44.35	43.95	44.20	1,606
25 Aug 26	44.15000 -0.05	44.60	44.00	44.25	1,920
24 Aug 26	44.20000 -0.40	44.40	44.00	44.40	2,444
21 Aug 26	44.60000 +0.10	44.80	44.20	44.40	1,731
20 Aug 26	44.50000 -0.05	44.80	44.05	44.60	1,155
19 Aug 26	44.55000 -0.45	45.15	44.20	44.80	1,838
18 Aug 26	45.00000 +0.10	45.10	44.70	44.90	3,586
17 Aug 26	44.90000 +0.00	44.95	44.60	44.60	1,471
14 Aug 26	44.90000 +0.30	44.95	44.40	44.60	1,341
13 Aug 26	44.60000 +0.00	44.90	44.60	44.80	1,636
12 Aug 26	44.60000 +0.50	44.90	44.15	44.20	1,560
11 Aug 26	44.10000 +0.20	44.40	43.80	43.95	1,230
10 Aug 26	43.90000 +0.60	44.00	43.20	43.30	1,455
07 Aug 26	43.30000 +0.10	43.80	43.20	43.60	844
06 Aug 26	43.20000 -0.30	44.20	43.20	44.00	1,183
05 Aug 26	43.50000 -0.05	44.25	43.40	43.40	1,517
04 Aug 26	43.55000 +1.25	43.85	42.50	42.50	6,240
03 Aug 26	42.30000 +0.30	42.50	41.70	42.00	837
31 Jul 26	42.00000 +0.50	42.25	41.55	41.55	3,016
30 Jul 26	41.50000 -1.70	43.40	41.50	43.40	2,366
29 Jul 26	43.20000 +0.20	44.10	42.75	42.75	2,557
28 Jul 26	43.00000 +0.60	43.20	42.20	42.40	7,182
27 Jul 26	42.40000 +0.45	42.90	41.60	41.95	3,515
24 Jul 26	41.95000 +0.45	42.20	41.55	41.60	3,446
23 Jul 26	41.50000 -2.10	43.30	41.30	43.30	6,976
22 Jul 26	43.60000 +0.70	44.25	43.00	43.00	7,574
21 Jul 26	42.90000 -0.30	43.80	42.35	43.80	8,414
20 Jul 26	43.20000 +0.20	43.75	42.80	42.80	2,805
17 Jul 26	43.00000 -0.65	43.70	42.65	43.70	2,298
16 Jul 26	43.65000 -0.15	43.95	42.20	43.95	2,578
15 Jul 26	43.80000 +1.05	43.80	42.40	42.40	2,361
14 Jul 26	42.75000 +0.50	42.85	42.05	42.40	2,743
13 Jul 26	42.25000 -0.95	43.10	41.95	43.10	3,342
10 Jul 26	43.20000 -0.70	43.85	42.70	43.25	2,012
09 Jul 26	43.90000 +1.30	43.90	42.15	42.15	5,669
08 Jul 26	42.60000 +1.30	42.60	40.70	41.45	6,164
07 Jul 26	41.30000 -0.95	41.60	41.00	41.25	937
06 Jul 26	42.25000 -0.05	43.00	42.20	42.45	2,424
03 Jul 26	42.30000 +1.30	42.65	41.30	41.60	2,880
02 Jul 26	41.00000 +0.30	41.95	40.35	40.65	1,945
01 Jul 26	40.70000 +0.60	40.75	40.00	40.10	2,018
30 Jun 26	40.10000 -1.05	41.15	39.80	41.00	5,256
29 Jun 26	41.15000 +0.55	41.55	40.70	41.00	1,427
26 Jun 26	40.60000 +0.50	41.20	40.00	40.10	2,227
25 Jun 26	40.10000 -0.70	41.00	40.10	40.90	3,688
24 Jun 26	40.80000 -0.60	41.40	40.60	41.10	1,841
23 Jun 26	41.40000 -0.10	41.40	40.95	41.20	947
22 Jun 26	41.50000 -0.35	42.20	41.00	42.20	1,390
19 Jun 26	41.85000 +1.05	42.15	41.20	41.30	1,679
18 Jun 26	40.80000 -0.80	41.80	40.80	41.80	3,497
17 Jun 26	41.60000 -0.25	42.15	41.45	41.90	1,308
16 Jun 26	41.85000 -1.00	42.95	40.85	42.60	5,603
15 Jun 26	42.85000 -0.55	43.85	42.65	43.65	3,364
12 Jun 26	43.40000 +0.80	43.40	42.60	42.60	1,746
11 Jun 26	42.60000 +0.10	42.80	41.80	42.50	1,578
10 Jun 26	42.50000 +0.40	43.00	41.80	42.00	2,432
09 Jun 26	42.10000 -1.30	43.20	42.00	43.20	1,739
08 Jun 26	43.40000 -0.75	44.15	42.80	44.15	1,700
05 Jun 26	44.15000 -0.20	45.05	44.00	44.35	2,760
04 Jun 26	44.35000 +1.55	44.35	42.80	42.80	2,212
03 Jun 26	42.80000 -0.20	43.80	42.80	43.00	3,740
02 Jun 26	43.00000 -1.00	44.70	43.00	44.40	2,496
01 Jun 26	44.00000 +0.50	44.70	43.50	43.50	3,984
29 May 26	43.50000 -0.25	45.30	43.45	43.75	13,902
28 May 26	43.75000 +0.35	43.80	43.10	43.40	1,821
27 May 26	43.40000 +0.10	44.80	43.00	43.40	3,992
26 May 26	43.30000 +0.10	43.80	43.00	43.20	3,193
25 May 26	43.20000 -0.10	44.10	43.20	43.80	1,941
22 May 26	43.30000 +0.80	43.80	42.60	42.60	2,995
21 May 26	42.50000 +0.90	42.50	41.70	42.25	6,879
20 May 26	41.60000 -0.70	42.60	41.35	42.20	2,146
19 May 26	42.30000 +0.80	43.10	41.65	41.90	7,410
18 May 26	41.50000 -0.10	42.30	41.30	41.30	2,664
15 May 26	41.60000 +0.05	41.80	41.25	41.60	1,664
14 May 26	41.55000 -0.30	42.20	41.55	41.75	2,510
13 May 26	41.85000 +0.45	42.40	41.55	41.85	5,214
12 May 26	41.40000 -1.60	43.30	41.35	43.30	6,648
11 May 26	43.00000 -1.40	44.20	42.90	44.00	2,532
08 May 26	44.40000 -0.60	45.00	44.00	45.00	2,285
07 May 26	45.00000 -0.50	45.85	45.00	45.80	2,830
06 May 26	45.50000 -0.30	46.60	45.50	45.85	3,653
05 May 26	45.80000 -0.15	46.60	45.80	46.10	13,885
04 May 26	45.95000 +0.05	46.40	45.50	45.50	4,129
30 Apr 26	45.90000 +0.00	46.60	45.45	45.90	5,377
29 Apr 26	45.90000 +1.20	45.90	44.35	44.40	5,776
28 Apr 26	44.70000 +0.85	44.70	43.90	44.00	3,469
27 Apr 26	43.85000 -1.15	44.90	43.50	44.90	3,138
24 Apr 26	45.00000 +0.00	45.40	44.50	45.00	8,349
23 Apr 26	45.00000 +1.20	45.20	43.75	43.80	3,170
22 Apr 26	43.80000 -1.40	45.20	43.75	45.20	4,579
21 Apr 26	45.20000 -0.65	46.80	44.50	45.85	17,487
20 Apr 26	45.85000 -0.55	46.50	45.55	46.40	6,076
17 Apr 26	46.40000 +0.35	46.40	45.95	46.10	13,030
16 Apr 26	46.05000 +0.15	46.20	45.80	45.85	5,409
15 Apr 26	45.90000 -0.05	46.20	45.35	45.60	4,295
14 Apr 26	45.95000 +0.45	46.55	45.40	45.40	2,653
13 Apr 26	45.50000 +0.55	45.80	44.55	44.80	3,065
10 Apr 26	44.95000 +0.95	44.95	44.00	44.00	1,693
09 Apr 26	44.00000 -0.10	44.00	43.00	44.00	2,442
08 Apr 26	44.10000 +1.90	44.25	43.25	43.25	18,216
07 Apr 26	42.20000 +1.10	43.20	41.40	41.50	16,029
02 Apr 26	41.10000 +0.00	41.10	39.60	40.95	3,852
01 Apr 26	41.10000 +1.00	41.55	40.60	40.60	4,935
31 Mar 26	40.10000 +0.20	40.70	39.80	39.95	3,868
30 Mar 26	39.90000 +0.70	40.25	39.30	39.30	3,195
27 Mar 26	39.20000 -1.25	40.90	39.20	40.90	2,703
26 Mar 26	40.45000 -0.05	41.10	40.10	40.40	4,977
25 Mar 26	40.50000 -0.40	41.45	40.50	41.15	4,070
24 Mar 26	40.90000 -0.10	41.20	40.40	41.20	3,627
23 Mar 26	41.00000 +0.60	42.00	37.50	39.50	9,570
20 Mar 26	40.40000 +0.00	41.10	40.30	40.85	2,647
19 Mar 26	40.40000 -0.50	40.90	40.40	40.90	2,006
18 Mar 26	40.90000 -0.30	42.20	40.90	41.50	6,367
17 Mar 26	41.20000 -1.75	43.00	41.20	43.00	3,233
16 Mar 26	42.95000 +0.90	43.15	41.45	42.00	5,033
13 Mar 26	42.05000 -0.55	42.70	41.95	42.30	4,198
12 Mar 26	42.60000 -0.05	43.40	42.30	43.05	7,062
11 Mar 26	42.65000 -0.15	43.75	41.00	42.60	12,436
10 Mar 26	42.80000 +0.25	44.60	42.70	43.20	3,231
09 Mar 26	42.55000 -2.05	44.00	42.50	44.00	4,299
06 Mar 26	44.60000 +0.25	45.05	43.15	44.40	5,955
05 Mar 26	44.35000 -0.55	45.00	44.20	44.80	2,063
04 Mar 26	44.90000 +0.55	44.95	43.85	44.40	2,576
03 Mar 26	44.35000 -0.35	45.40	43.65	45.40	2,860
02 Mar 26	44.70000 -1.00	45.60	44.05	44.45	3,930
27 Feb 26	45.70000 +0.90	46.10	44.65	45.20	3,226
26 Feb 26	44.80000 +0.30	45.00	43.90	44.60	2,385
25 Feb 26	44.50000 +0.70	44.70	43.70	44.10	1,769
24 Feb 26	43.80000 +1.00	44.20	42.80	43.40	1,967
23 Feb 26	42.80000 -1.35	44.35	42.80	44.00	2,428
20 Feb 26	44.15000 +0.15	44.20	43.70	43.70	1,523
19 Feb 26	44.00000 +0.05	44.20	43.55	43.90	1,857
18 Feb 26	43.95000 -0.45	44.55	43.40	44.55	3,827
17 Feb 26	44.40000 +2.10	45.00	41.50	42.30	8,244
16 Feb 26	42.30000 -0.70	43.65	42.30	43.50	8,919
13 Feb 26	43.00000 -0.65	44.35	43.00	43.70	3,187
12 Feb 26	43.65000 +0.15	44.85	43.50	43.90	8,751
11 Feb 26	43.50000 -4.70	47.50	42.90	47.50	16,969
10 Feb 26	48.20000 +1.20	48.30	47.05	47.05	6,921
09 Feb 26	47.00000 +1.40	47.45	45.40	45.50	10,716
06 Feb 26	45.60000 -0.40	46.00	45.25	46.00	2,865
05 Feb 26	46.00000 +0.00	46.40	45.60	45.80	2,447
04 Feb 26	46.00000 -0.80	46.60	45.95	46.60	3,099
03 Feb 26	46.80000 -1.35	48.00	46.80	48.00	15,711
02 Feb 26	48.15000 +0.70	48.25	47.25	47.70	6,437
30 Jan 26	47.45000 +0.25	48.20	47.30	47.50	6,420
29 Jan 26	47.20000 +1.00	47.85	46.20	46.50	10,522
28 Jan 26	46.20000 +0.25	46.40	45.60	46.40	1,393
27 Jan 26	45.95000 -0.10	46.30	45.50	46.30	1,358
26 Jan 26	46.05000 +0.35	46.40	45.30	46.00	2,371
23 Jan 26	45.70000 -1.30	47.20	45.70	47.20	4,177
22 Jan 26	47.00000 +0.10	47.50	46.85	47.30	4,598
21 Jan 26	46.90000 +0.00	47.20	46.20	47.20	2,319
20 Jan 26	46.90000 -0.55	47.40	46.05	47.40	3,979
19 Jan 26	47.45000 +2.75	47.50	44.65	44.65	7,673
16 Jan 26	44.70000 -1.40	45.65	44.35	45.60	5,067
15 Jan 26	46.10000 -0.40	46.65	45.50	46.65	10,385
14 Jan 26	46.50000 +0.10	47.10	46.45	46.80	3,713
13 Jan 26	46.40000 -0.90	47.30	46.40	47.30	3,285
12 Jan 26	47.30000 +0.95	47.40	45.65	46.40	5,928
09 Jan 26	46.35000 +0.95	46.35	45.20	45.40	4,235
08 Jan 26	45.40000 -0.25	45.60	44.95	45.50	2,214
07 Jan 26	45.65000 +0.05	45.80	45.20	45.75	6,703
06 Jan 26	45.60000 +1.00	45.60	43.15	44.60	13,760
05 Jan 26	44.60000 +1.60	44.60	43.15	43.40	6,151
02 Jan 26	43.00000 +0.30	43.20	42.30	43.00	2,163
31 Dec 25	42.70000 +1.30	42.70	41.35	42.00	3,063
30 Dec 25	41.40000 +0.20	41.95	40.80	40.95	6,396
29 Dec 25	41.20000 -0.20	41.35	40.90	41.05	7,922
24 Dec 25	41.40000 -0.15	41.65	41.40	41.40	580
23 Dec 25	41.55000 -0.10	41.90	41.35	41.70	3,403
22 Dec 25	41.65000 +0.05	41.85	40.85	41.30	2,225
19 Dec 25	41.60000 -0.20	42.00	41.30	41.65	3,764
18 Dec 25	41.80000 -0.20	42.20	41.55	42.20	3,172
17 Dec 25	42.00000 -1.00	43.15	42.00	43.05	2,530
16 Dec 25	43.00000 +0.40	43.25	42.60	42.60	1,352
15 Dec 25	42.60000 +0.70	43.35	41.00	41.75	4,268
12 Dec 25	41.90000 -0.45	43.60	41.90	42.35	4,296
11 Dec 25	42.35000 -0.30	43.00	42.35	42.40	2,873
10 Dec 25	42.65000 -0.75	43.75	42.40	43.75	2,139
09 Dec 25	43.40000 -1.20	45.00	43.40	44.50	5,677
08 Dec 25	44.60000 +1.20	44.60	42.70	43.65	8,533
05 Dec 25	43.40000 +0.00	43.80	43.20	43.20	1,828
04 Dec 25	43.40000 +0.35	43.40	42.95	43.10	1,065
03 Dec 25	43.05000 -0.25	43.50	42.80	43.20	1,816
02 Dec 25	43.30000 +0.30	43.40	42.65	43.00	3,049
01 Dec 25	43.00000 -0.05	43.30	42.40	42.70	2,247
28 Nov 25	43.05000 +0.60	43.10	42.45	42.60	3,506
27 Nov 25	42.45000 +0.55	43.00	41.60	42.00	2,711
26 Nov 25	41.90000 +0.35	42.05	41.55	41.55	1,014
25 Nov 25	41.55000 +0.45	42.00	40.40	40.80	3,145
24 Nov 25	41.10000 +0.30	41.10	39.65	41.00	17,637
21 Nov 25	40.80000 -1.00	41.80	40.80	41.40	4,000
20 Nov 25	41.80000 -0.20	42.25	41.60	42.10	2,873
19 Nov 25	42.00000 -0.20	42.40	41.00	41.70	5,239
18 Nov 25	42.20000 -0.15	42.60	41.30	41.85	9,339
17 Nov 25	42.35000 +0.75	42.35	41.25	41.25	1,378
14 Nov 25	41.60000 -0.40	41.60	40.70	41.40	2,454
13 Nov 25	42.00000 +0.00	42.20	41.40	41.85	2,683
12 Nov 25	42.00000 +0.50	42.15	41.50	41.50	2,777
11 Nov 25	41.50000 +0.75	41.50	40.65	40.75	3,269
10 Nov 25	40.75000 +0.40	41.15	40.15	40.60	2,051
07 Nov 25	40.35000 -0.55	41.35	39.60	41.00	4,739
06 Nov 25	40.90000 +0.30	41.05	40.60	40.95	1,910
05 Nov 25	40.60000 -0.80	41.60	40.60	41.40	2,787
04 Nov 25	41.40000 -1.90	43.00	41.20	43.00	3,420
03 Nov 25	43.30000 -0.20	43.95	42.85	43.80	4,921
31 Oct 25	43.50000 +0.30	44.00	43.35	43.35	3,263
30 Oct 25	43.20000 -0.05	44.30	42.90	44.05	5,813
29 Oct 25	43.25000 +1.40	44.30	41.90	42.00	17,458
28 Oct 25	41.85000 -0.55	42.40	41.60	42.40	2,521
27 Oct 25	42.40000 +0.30	42.40	41.60	42.25	2,302
24 Oct 25	42.10000 +0.00	42.30	41.00	42.00	4,392
23 Oct 25	42.10000 +1.15	42.30	41.00	41.00	5,702
22 Oct 25	40.95000 +0.05	41.60	40.60	41.00	5,318
21 Oct 25	40.90000 +0.55	40.90	40.00	40.20	5,068
20 Oct 25	40.35000 +0.25	40.60	39.90	40.10	2,986
17 Oct 25	40.10000 -0.50	40.40	39.50	40.40	5,408
16 Oct 25	40.60000 -0.15	41.50	40.50	41.00	11,567
15 Oct 25	40.75000 +0.35	41.25	40.45	40.60	2,906
14 Oct 25	40.40000 -1.20	41.25	40.10	41.20	10,307
13 Oct 25	41.60000 +1.20	41.60	40.50	40.50	3,458
10 Oct 25	40.40000 -0.70	41.80	40.40	41.30	4,512
09 Oct 25	41.10000 -0.30	42.00	41.10	41.60	2,985
08 Oct 25	41.40000 +0.00	42.25	41.10	41.20	5,237
07 Oct 25	41.40000 -0.35	42.25	41.40	41.75	5,268
06 Oct 25	41.75000 +0.00	41.95	41.00	41.70	5,920
03 Oct 25	41.75000 -1.00	43.40	41.75	42.90	5,517
02 Oct 25	42.75000 +0.70	43.60	41.85	42.00	8,709
01 Oct 25	42.05000 -0.85	43.35	42.05	42.90	4,209
30 Sep 25	42.90000 +0.50	42.90	42.00	42.45	4,267
29 Sep 25	42.40000 -0.65	43.20	42.30	43.05	2,647
26 Sep 25	43.05000 +0.05	43.80	42.90	43.30	6,343
25 Sep 25	43.00000 +0.25	43.35	42.55	43.00	4,706
24 Sep 25	42.75000 +1.10	43.20	41.75	41.85	6,165
23 Sep 25	41.65000 -1.35	43.20	41.65	42.95	8,804
22 Sep 25	43.00000 -1.15	44.20	43.00	44.20	4,445
19 Sep 25	44.15000 +0.20	45.35	43.95	44.40	10,649
18 Sep 25	43.95000 +0.20	45.40	43.90	43.90	7,260
17 Sep 25	43.75000 -1.75	44.40	41.30	43.50	24,761
16 Sep 25	45.50000 -1.40	46.80	45.50	46.80	2,681
15 Sep 25	46.90000 +0.35	47.75	46.30	46.55	7,690
12 Sep 25	46.55000 +0.80	47.00	45.80	45.80	3,808
11 Sep 25	45.75000 +0.90	46.10	44.60	44.60	2,843
10 Sep 25	44.85000 -0.30	45.35	44.60	45.20	3,876
09 Sep 25	45.15000 +0.30	45.25	44.75	45.05	8,246
08 Sep 25	44.85000 +0.45	45.15	44.00	44.00	6,038
05 Sep 25	44.40000 -0.25	45.00	44.15	44.65	7,588
04 Sep 25	44.65000 +0.75	44.90	43.90	43.90	6,106
03 Sep 25	43.90000 -0.35	44.70	43.80	44.50	5,059
02 Sep 25	44.25000 -1.45	45.90	44.25	45.90	5,495
01 Sep 25	45.70000 +0.80	46.35	44.95	44.95	5,204
29 Aug 25	44.90000 -0.65	46.25	44.65	45.55	7,409
28 Aug 25	45.55000 -0.55	46.50	45.50	45.80	10,102
27 Aug 25	46.10000 -0.40	46.60	45.80	46.35	1,926
26 Aug 25	46.50000 -1.45	47.00	44.85	47.00	12,203
25 Aug 25	47.95000 -0.45	48.90	47.95	48.10	21,311
22 Aug 25	48.40000 +0.30	48.70	47.90	48.00	4,668
21 Aug 25	48.10000 -0.10	48.60	48.00	48.00	2,102
20 Aug 25	48.20000 -0.55	48.75	47.25	48.75	3,944
19 Aug 25	48.75000 +0.30	49.60	48.40	48.40	21,312
18 Aug 25	48.45000 +0.15	48.55	48.05	48.10	2,943
15 Aug 25	48.30000 -0.20	48.60	48.10	48.40	2,926
14 Aug 25	48.50000 +0.50	48.60	48.00	48.20	3,370
13 Aug 25	48.00000 -0.05	48.95	47.85	48.40	8,439
12 Aug 25	48.05000 +0.65	48.15	47.20	47.50	2,667
11 Aug 25	47.40000 -0.55	48.55	47.25	48.30	5,500
08 Aug 25	47.95000 -0.25	48.10	47.40	48.00	4,820
07 Aug 25	48.20000 +0.70	48.50	47.50	47.50	5,179
06 Aug 25	47.50000 +0.05	47.80	46.80	47.80	2,721
05 Aug 25	47.45000 +0.85	47.80	46.15	46.75	10,969
04 Aug 25	46.60000 -0.60	47.35	45.75	47.00	11,799
01 Aug 25	47.20000 -1.35	48.20	46.90	48.15	6,663
31 Jul 25	48.55000 -0.15	48.80	48.20	48.40	4,321
30 Jul 25	48.70000 +0.70	48.75	48.20	48.20	5,480
29 Jul 25	48.00000 -0.05	49.00	48.00	48.25	10,271
28 Jul 25	48.05000 -0.60	48.90	47.20	48.70	17,538
25 Jul 25	48.65000 +3.05	49.00	46.50	48.00	27,032
24 Jul 25	45.60000 +1.15	45.90	44.20	44.55	18,637
23 Jul 25	44.45000 +0.85	44.55	43.60	43.80	9,206
22 Jul 25	43.60000 -0.20	44.10	43.50	43.80	4,441
21 Jul 25	43.80000 -0.10	44.25	43.55	43.85	4,926
18 Jul 25	43.90000 -0.35	44.25	43.50	44.20	4,604
17 Jul 25	44.25000 +1.10	44.25	43.15	43.15	11,443
16 Jul 25	43.15000 -0.50	44.55	43.10	43.95	6,009
15 Jul 25	43.65000 +0.75	44.35	42.80	43.10	10,976
14 Jul 25	42.90000 -0.05	43.25	42.30	42.70	7,035
11 Jul 25	42.95000 +0.70	43.10	42.45	42.50	6,770
10 Jul 25	42.25000 -0.75	43.25	42.25	42.80	7,363
09 Jul 25	43.00000 +1.00	43.00	42.00	42.00	7,507
08 Jul 25	42.00000 -0.30	42.25	40.50	40.90	12,428
07 Jul 25	42.30000 +0.00	42.60	41.60	42.10	5,345
04 Jul 25	42.30000 -0.05	42.45	41.95	42.35	4,010
03 Jul 25	42.35000 +0.40	42.75	42.20	42.20	4,371
02 Jul 25	41.95000 +0.50	42.10	40.75	41.60	5,130
01 Jul 25	41.45000 -0.65	42.10	41.15	42.00	4,409
30 Jun 25	42.10000 +0.45	42.50	41.40	41.80	4,516
27 Jun 25	41.65000 +0.75	42.40	40.90	40.90	14,715
26 Jun 25	40.90000 +0.20	41.15	40.10	41.00	15,353
25 Jun 25	40.70000 -0.20	41.25	40.55	40.80	10,537
24 Jun 25	40.90000 +0.00	41.10	40.50	40.80	7,825
23 Jun 25	40.90000 +0.00	40.90	40.30	40.70	3,585
20 Jun 25	40.90000 +0.30	41.10	40.30	40.80	8,999
19 Jun 25	40.60000 -0.55	41.60	40.40	41.60	4,920
18 Jun 25	41.15000 -1.10	42.20	41.00	42.20	5,208
17 Jun 25	42.25000 +0.35	42.90	41.20	41.50	6,670
16 Jun 25	41.90000 +0.75	42.60	41.10	41.10	8,694
13 Jun 25	41.15000 -0.15	41.20	40.65	40.95	7,717
12 Jun 25	41.30000 +0.10	41.30	40.40	41.20	4,605
11 Jun 25	41.20000 +0.80	41.20	40.00	40.50	9,542
10 Jun 25	40.40000 -0.05	40.75	40.25	40.50	3,816
09 Jun 25	40.45000 -0.55	41.10	40.10	41.00	4,962
06 Jun 25	41.00000 -1.80	42.15	40.00	42.15	22,533
05 Jun 25	42.80000 +0.60	43.20	41.60	42.20	16,565
04 Jun 25	42.20000 +0.60	42.20	41.35	41.50	6,524
03 Jun 25	41.60000 +0.85	42.00	40.65	40.80	7,575
02 Jun 25	40.75000 -0.75	41.40	40.05	41.40	6,561
30 May 25	41.50000 -0.55	42.10	41.50	42.00	13,224
29 May 25	42.05000 +0.20	42.20	41.75	42.00	6,794
28 May 25	41.85000 -0.10	42.00	41.50	41.95	3,807
27 May 25	41.95000 +0.60	42.00	39.90	41.10	12,141
26 May 25	41.35000 -0.05	42.25	41.05	41.60	6,011
23 May 25	41.40000 -0.55	42.10	40.80	41.95	11,242
22 May 25	41.95000 +0.65	41.95	40.60	41.25	7,478
21 May 25	41.30000 -0.30	41.85	40.95	41.45	13,971
20 May 25	41.60000 +1.80	41.80	39.80	39.80	9,843
19 May 25	39.80000 -0.20	39.95	39.55	39.85	5,148
16 May 25	40.00000 +0.15	40.10	39.75	39.80	7,948
15 May 25	39.85000 +0.25	40.20	39.30	39.40	8,415
14 May 25	39.60000 -0.70	40.20	39.40	40.10	6,426
13 May 25	40.30000 +0.00	40.85	39.90	40.35	9,586
12 May 25	40.30000 -0.20	40.35	38.35	40.25	13,969
09 May 25	40.50000 +0.00	40.70	40.20	40.50	6,739
08 May 25	40.50000 +0.30	40.50	39.85	40.20	10,205
07 May 25	40.20000 -0.25	40.55	39.60	40.55	5,660
06 May 25	40.45000 +1.30	41.10	39.40	39.60	18,509
05 May 25	39.15000 +0.80	39.40	38.30	38.50	8,940
02 May 25	38.35000 +0.15	39.05	37.65	38.40	9,649
30 Apr 25	38.20000 +0.70	38.20	37.60	37.70	12,796
29 Apr 25	37.50000 +0.70	37.80	36.90	36.90	6,716
28 Apr 25	36.80000 +0.90	37.20	35.85	35.90	11,548
25 Apr 25	35.90000 +1.00	35.90	34.65	35.20	10,781
24 Apr 25	34.90000 -0.10	35.25	34.30	34.80	5,844
23 Apr 25	35.00000 +1.55	35.25	33.75	33.85	13,334
22 Apr 25	33.45000 -0.05	33.80	33.05	33.70	6,941
17 Apr 25	33.50000 -1.20	34.70	33.50	34.70	7,035
16 Apr 25	34.70000 +0.90	34.75	33.50	33.65	8,029
15 Apr 25	33.80000 +0.10	34.15	33.45	33.50	7,859
14 Apr 25	33.70000 -0.40	34.60	33.45	34.60	11,295
11 Apr 25	34.10000 +0.75	34.45	33.30	33.30	12,234
10 Apr 25	33.35000 +0.55	34.80	33.25	34.40	14,522
09 Apr 25	32.80000 -1.10	34.10	32.80	32.80	16,133
08 Apr 25	33.90000 +2.35	34.05	31.55	31.60	15,987
07 Apr 25	31.55000 -0.30	32.70	28.40	29.75	27,985
04 Apr 25	31.85000 -1.80	34.00	31.85	33.25	17,349
03 Apr 25	33.65000 +0.05	34.25	33.00	33.25	19,475
02 Apr 25	33.60000 +0.90	33.75	32.20	32.60	13,977
01 Apr 25	32.70000 +1.00	33.00	31.90	31.90	12,975
31 Mar 25	31.70000 -0.90	32.40	31.50	32.40	14,109
28 Mar 25	32.60000 +0.15	33.60	32.50	32.50	16,625
27 Mar 25	32.45000 +0.05	32.70	31.40	32.40	32,310
26 Mar 25	32.40000 -0.05	33.40	32.40	32.60	16,330
25 Mar 25	32.45000 -0.05	33.00	32.40	33.00	26,400
24 Mar 25	32.50000 -2.55	35.20	32.50	35.00	45,882
21 Mar 25	35.05000 -0.85	36.10	34.75	36.00	24,826
20 Mar 25	35.90000 -3.65	39.05	35.40	38.20	87,891
19 Mar 25	39.55000 -2.10	40.25	36.65	39.50	85,475
18 Mar 25	41.65000 +1.20	41.75	40.60	40.60	11,057
17 Mar 25	40.45000 +0.80	40.60	39.55	39.90	9,615
14 Mar 25	39.65000 +0.35	40.20	39.20	39.20	8,597
13 Mar 25	39.30000 -1.10	40.20	39.30	40.15	6,707
12 Mar 25	40.40000 +0.20	41.25	40.00	40.20	8,919
11 Mar 25	40.20000 -1.30	41.80	40.10	41.45	11,077
10 Mar 25	41.50000 +0.75	42.20	41.00	41.00	9,236
07 Mar 25	40.75000 -1.00	42.20	40.70	41.60	11,811
06 Mar 25	41.75000 +1.15	41.95	40.60	40.70	18,972
05 Mar 25	40.60000 +1.00	41.80	39.80	39.80	15,966
04 Mar 25	39.60000 -0.40	40.80	39.35	39.90	12,353
03 Mar 25	40.00000 -0.60	42.00	40.00	41.20	16,614
28 Feb 25	40.60000 +1.00	40.60	39.20	39.55	16,348
27 Feb 25	39.60000 -0.35	39.85	38.60	39.70	16,445
26 Feb 25	39.95000 +0.05	40.15	39.50	39.85	22,465
25 Feb 25	39.90000 -0.65	40.80	39.90	40.30	17,977
24 Feb 25	40.55000 +0.10	41.45	40.50	40.60	11,730
21 Feb 25	40.45000 -0.05	41.45	40.20	40.75	17,625
20 Feb 25	40.50000 -0.95	41.40	40.45	41.40	14,577
19 Feb 25	41.45000 -1.55	43.20	39.90	43.20	20,683
18 Feb 25	43.00000 +0.55	43.30	42.10	42.50	15,573
17 Feb 25	42.45000 -0.70	43.45	42.10	43.45	17,627
14 Feb 25	43.15000 +0.00	43.80	42.85	43.10	13,058
13 Feb 25	43.15000 +1.75	43.25	41.65	41.65	17,138
12 Feb 25	41.40000 +1.85	41.70	39.55	39.90	38,693
11 Feb 25	39.55000 -0.25	39.85	39.15	39.70	17,751
10 Feb 25	39.80000 +0.25	40.70	39.60	39.90	16,312
07 Feb 25	39.55000 +0.90	41.00	38.85	38.85	19,352
06 Feb 25	38.65000 +0.25	39.50	38.35	38.35	14,893
05 Feb 25	38.40000 -1.25	39.40	38.40	39.30	13,133
04 Feb 25	39.65000 +1.35	39.65	38.90	39.00	16,042
03 Feb 25	38.30000 -0.45	38.75	37.35	38.30	17,043
31 Jan 25	38.75000 +1.05	39.15	37.80	37.80	15,464
30 Jan 25	37.70000 +0.40	38.50	37.20	37.20	21,097
29 Jan 25	37.30000 +0.00	37.65	37.15	37.30	9,593
28 Jan 25	37.30000 +0.55	37.60	36.60	36.60	13,330
27 Jan 25	36.75000 +0.50	36.80	35.80	36.00	14,363
24 Jan 25	36.25000 -0.15	36.60	36.00	36.40	16,337
23 Jan 25	36.40000 +0.20	37.65	36.20	36.35	22,595
22 Jan 25	36.20000 -0.40	36.80	36.15	36.60	11,329
21 Jan 25	36.60000 -0.15	37.30	36.20	36.60	12,070
20 Jan 25	36.75000 -0.60	37.65	36.60	37.35	17,925
17 Jan 25	37.35000 +0.25	38.00	37.20	37.25	15,140
16 Jan 25	37.10000 +1.40	38.20	36.10	36.20	22,481
15 Jan 25	35.70000 -2.10	38.00	33.80	37.40	65,189
14 Jan 25	37.80000 -1.50	40.05	37.80	39.85	29,635
13 Jan 25	39.30000 -2.60	41.90	39.30	41.70	16,692
10 Jan 25	41.90000 -0.70	43.30	41.90	42.60	11,758
09 Jan 25	42.60000 -0.95	43.55	42.25	43.55	9,304
08 Jan 25	43.55000 -0.45	44.10	43.30	44.00	7,619
07 Jan 25	44.00000 -0.60	44.55	44.00	44.40	7,631
06 Jan 25	44.60000 -0.70	45.35	44.10	45.00	11,716
03 Jan 25	45.30000 +0.10	45.60	43.90	44.85	12,760
02 Jan 25	45.20000 -2.35	46.95	44.40	46.35	10,944
31 Dec 24	47.55000 +5.15	47.55	42.50	42.50	9,990
30 Dec 24	42.40000 +0.30	42.50	41.25	42.00	8,025
27 Dec 24	42.10000 +1.30	42.10	40.70	41.10	10,055
24 Dec 24	40.80000 +1.30	42.05	40.80	40.90	7,274
23 Dec 24	39.50000 -0.85	40.40	39.20	40.05	25,094
20 Dec 24	40.35000 -0.50	41.20	40.05	41.20	9,724
19 Dec 24	40.85000 -0.20	41.20	40.00	40.60	9,831
18 Dec 24	41.05000 +1.95	41.35	39.05	39.05	15,140
17 Dec 24	39.10000 -0.60	39.60	38.75	39.50	10,432
16 Dec 24	39.70000 -1.35	41.00	38.70	41.00	16,187
13 Dec 24	41.05000 +1.60	42.70	39.80	39.80	20,779
12 Dec 24	39.45000 +0.15	39.75	38.80	39.25	11,937
11 Dec 24	39.30000 +1.25	39.30	38.10	38.10	12,741
10 Dec 24	38.05000 -0.25	38.30	37.50	38.30	8,391
09 Dec 24	38.30000 +1.20	38.85	36.90	37.35	14,970
06 Dec 24	37.10000 +0.40	37.50	36.40	36.80	12,652
05 Dec 24	36.70000 +1.20	36.70	35.35	35.50	10,221
04 Dec 24	35.50000 +0.20	36.95	35.50	35.90	14,626
03 Dec 24	35.30000 -0.55	35.60	34.55	35.40	13,565
02 Dec 24	35.85000 -2.15	37.50	35.50	37.50	70,313
29 Nov 24	38.00000 +0.50	38.15	37.50	37.50	21,279
28 Nov 24	37.50000 +0.70	38.00	37.00	37.00	22,213
27 Nov 24	36.80000 +0.20	38.10	36.60	36.60	24,355
26 Nov 24	36.60000 +1.35	37.30	35.10	35.20	39,530
25 Nov 24	35.25000 -0.35	36.20	35.20	35.85	197,095
22 Nov 24	35.60000 +0.90	35.90	34.65	34.70	27,768
21 Nov 24	34.70000 +0.00	35.20	34.65	34.70	21,486
20 Nov 24	34.70000 -0.40	35.75	34.60	35.60	24,033
19 Nov 24	35.10000 -0.65	35.90	34.25	35.70	48,562
18 Nov 24	35.75000 -0.15	37.00	35.60	36.20	15,737
15 Nov 24	35.90000 -1.50	37.85	35.70	37.40	18,723
14 Nov 24	37.40000 +0.20	38.00	37.15	37.20	9,924
13 Nov 24	37.20000 -0.30	38.20	37.20	37.50	10,307
12 Nov 24	37.50000 -0.60	38.60	37.50	38.10	19,022
11 Nov 24	38.10000 +0.00	38.90	38.10	38.20	14,510
08 Nov 24	38.10000 -1.25	39.60	38.10	39.25	29,192
07 Nov 24	39.35000 +2.30	39.35	37.55	37.55	38,677
06 Nov 24	37.05000 -1.10	38.90	36.90	37.95	37,278
05 Nov 24	38.15000 -1.15	39.35	38.15	39.20	30,331
04 Nov 24	39.30000 -0.35	40.55	39.30	39.50	27,415
01 Nov 24	39.65000 +1.55	39.90	38.10	38.10	20,172
31 Oct 24	38.10000 -0.35	38.80	37.90	38.10	13,554
30 Oct 24	38.45000 -0.55	39.20	38.25	38.80	15,740
29 Oct 24	39.00000 +1.25	39.70	36.65	37.60	26,616
28 Oct 24	37.75000 -1.25	38.95	37.70	38.15	27,543
25 Oct 24	39.00000 -6.65	42.95	39.00	42.30	66,407
24 Oct 24	45.65000 -0.75	47.05	45.65	46.40	8,755
23 Oct 24	46.40000 -1.15	47.80	46.40	47.20	10,647
22 Oct 24	47.55000 +0.30	47.60	47.10	47.10	9,465
21 Oct 24	47.25000 -1.05	48.40	47.15	47.80	35,119
18 Oct 24	48.30000 -1.00	49.50	48.30	49.30	12,844
17 Oct 24	49.30000 -0.25	49.85	49.20	49.60	9,453
16 Oct 24	49.55000 +0.30	49.70	49.00	49.25	9,197
15 Oct 24	49.25000 +0.65	49.25	48.80	48.85	8,689
14 Oct 24	48.60000 +0.10	48.80	48.00	48.50	9,913
11 Oct 24	48.50000 -0.70	49.35	48.15	49.20	8,170
10 Oct 24	49.20000 +0.05	49.70	48.50	49.10	16,634
09 Oct 24	49.15000 +1.30	49.20	47.85	47.85	9,657
08 Oct 24	47.85000 -0.75	48.55	47.65	48.30	10,808
07 Oct 24	48.60000 +0.90	49.00	47.70	47.70	13,617
04 Oct 24	47.70000 +0.10	48.10	47.30	47.65	12,471
03 Oct 24	47.60000 +0.10	48.50	47.50	47.50	13,789
02 Oct 24	47.50000 -0.65	48.40	47.50	48.10	11,627
01 Oct 24	48.15000 -0.90	49.40	48.00	49.10	24,255
30 Sep 24	49.05000 +0.60	49.20	48.55	48.80	14,633
27 Sep 24	48.45000 +1.10	48.55	47.45	47.45	17,156
26 Sep 24	47.35000 +0.60	48.10	46.60	47.25	14,729
25 Sep 24	46.75000 +0.80	46.90	45.95	46.00	11,323
24 Sep 24	45.95000 +0.75	46.30	45.20	45.20	13,136
23 Sep 24	45.20000 +0.85	45.25	43.90	44.00	15,618
20 Sep 24	44.35000 +1.25	44.50	42.70	43.10	19,048
19 Sep 24	43.10000 +1.10	43.10	42.00	42.00	14,899
18 Sep 24	42.00000 -0.50	42.60	42.00	42.30	19,995
17 Sep 24	42.50000 -1.45	44.50	42.50	44.10	24,706
16 Sep 24	43.95000 -1.45	45.20	43.90	45.20	17,008
13 Sep 24	45.40000 -0.45	47.10	44.20	45.90	25,918
12 Sep 24	45.85000 -3.35	49.30	44.65	49.00	50,228
11 Sep 24	49.20000 -0.60	49.95	48.95	49.90	11,610
10 Sep 24	49.80000 -0.15	50.20	49.70	50.00	12,877
09 Sep 24	49.95000 +0.80	50.40	49.35	49.35	6,494
06 Sep 24	49.15000 -0.15	50.60	48.90	49.20	24,263
05 Sep 24	49.30000 -0.20	49.50	49.00	49.30	5,873
04 Sep 24	49.50000 -0.60	50.20	49.25	49.50	10,495
03 Sep 24	50.10000 -0.60	50.80	49.85	50.50	13,953
02 Sep 24	50.70000 -0.50	51.40	50.50	51.30	6,266
30 Aug 24	51.20000 +0.10	51.80	51.20	51.20	5,737
29 Aug 24	51.10000 -0.10	51.40	50.90	51.20	7,215
28 Aug 24	51.20000 -0.10	51.60	51.10	51.30	3,718
27 Aug 24	51.30000 -0.30	51.90	51.20	51.80	5,534
26 Aug 24	51.60000 +0.70	52.20	51.00	51.00	8,570
23 Aug 24	50.90000 -2.10	53.00	50.90	53.00	9,720
22 Aug 24	53.00000 +1.70	53.90	51.50	51.50	11,038
21 Aug 24	51.30000 +1.10	51.40	50.20	50.20	6,921
20 Aug 24	50.20000 -0.50	51.00	50.00	50.80	6,076
19 Aug 24	50.70000 -0.10	51.30	50.60	50.90	7,114
16 Aug 24	50.80000 +0.80	51.30	49.90	49.90	6,474
15 Aug 24	50.00000 +0.00	50.10	49.40	50.00	8,526
14 Aug 24	50.00000 +1.15	50.00	48.85	48.85	10,269
13 Aug 24	48.85000 -0.75	50.10	48.70	49.80	13,445
12 Aug 24	49.60000 +1.55	50.50	48.60	48.60	13,428
09 Aug 24	48.05000 +0.70	48.35	47.30	47.30	14,439
08 Aug 24	47.35000 -0.15	47.50	47.00	47.40	5,218
07 Aug 24	47.50000 +0.35	48.25	46.75	47.40	9,174
06 Aug 24	47.15000 +1.45	47.65	45.85	45.85	12,705
05 Aug 24	45.70000 -2.00	46.55	44.45	46.40	13,674
02 Aug 24	47.70000 -0.80	48.70	47.60	48.70	7,654
01 Aug 24	48.50000 -0.50	49.50	48.50	48.95	8,278
31 Jul 24	49.00000 -0.50	50.10	49.00	49.50	11,398
30 Jul 24	49.50000 +1.05	50.10	48.45	48.50	31,823
29 Jul 24	48.45000 -0.50	49.10	48.05	49.00	12,294
26 Jul 24	48.95000 -0.55	49.50	48.75	49.50	8,646
25 Jul 24	49.50000 -1.00	50.60	49.25	50.60	14,294
24 Jul 24	50.50000 -0.40	51.10	50.50	50.90	6,015
23 Jul 24	50.90000 +0.20	51.50	50.70	50.80	6,927
22 Jul 24	50.70000 +0.40	51.20	50.70	50.70	7,163
19 Jul 24	50.30000 -0.50	51.10	50.30	50.90	8,784
18 Jul 24	50.80000 +0.20	51.40	50.40	50.70	10,209
17 Jul 24	50.60000 -1.40	52.20	50.60	52.00	11,101
16 Jul 24	52.00000 +0.20	52.20	51.60	51.80	8,975
15 Jul 24	51.80000 +0.00	52.10	51.50	51.80	10,167
12 Jul 24	51.80000 +0.30	52.10	51.60	51.90	12,108
11 Jul 24	51.50000 +0.50	51.90	50.90	51.50	12,714
10 Jul 24	51.00000 -6.00	52.20	50.40	51.80	24,350
09 Jul 24	57.00000 +0.30	57.70	56.40	57.20	11,204
08 Jul 24	56.70000 +0.20	58.20	56.00	56.60	14,271
05 Jul 24	56.50000 +0.60	56.80	56.00	56.00	14,109
04 Jul 24	55.90000 -0.90	57.40	55.80	57.10	10,652
03 Jul 24	56.80000 +1.50	57.10	55.40	55.50	8,603
02 Jul 24	55.30000 -0.70	56.00	54.80	55.90	20,260
01 Jul 24	56.00000 +3.00	56.80	54.30	54.30	15,300
28 Jun 24	53.00000 -0.60	53.90	52.70	53.30	8,771
27 Jun 24	53.60000 -0.70	54.90	53.50	54.30	11,937
26 Jun 24	54.30000 -0.80	55.50	54.10	55.10	10,073
25 Jun 24	55.10000 +0.10	55.10	54.30	54.60	8,430
24 Jun 24	55.00000 +1.20	55.00	53.40	53.40	9,202
21 Jun 24	53.80000 -0.70	55.30	53.40	54.50	11,678
20 Jun 24	54.50000 +0.70	54.50	53.50	53.80	21,085
19 Jun 24	53.80000 -0.50	54.40	53.00	54.20	21,710
18 Jun 24	54.30000 +0.20	55.40	53.70	54.10	22,144
17 Jun 24	54.10000 -0.60	54.60	50.80	53.10	32,715
14 Jun 24	54.70000 -4.10	58.30	53.60	58.30	44,752
13 Jun 24	58.80000 -0.80	59.80	58.60	59.60	16,963
12 Jun 24	59.60000 +1.00	59.60	57.70	58.10	14,751
11 Jun 24	58.60000 +0.30	58.80	58.10	58.10	6,941
10 Jun 24	58.30000 -1.20	58.80	57.40	58.10	8,790
07 Jun 24	59.50000 +1.00	59.50	58.30	58.40	9,140
06 Jun 24	58.50000 +0.30	58.50	57.80	58.30	4,519
05 Jun 24	58.20000 +0.20	58.40	57.60	58.00	4,465
04 Jun 24	58.00000 +0.90	58.00	56.80	57.20	3,475
03 Jun 24	57.10000 -0.70	57.80	57.10	57.80	5,955
31 May 24	57.80000 +0.70	57.80	57.00	57.20	4,636
30 May 24	57.10000 +1.00	57.40	55.80	56.20	7,356
29 May 24	56.10000 -1.40	57.50	56.10	57.50	6,324
28 May 24	57.50000 -0.70	58.30	57.30	58.10	4,536
27 May 24	58.20000 -0.10	59.00	58.20	58.50	9,030
24 May 24	58.30000 +0.30	58.30	57.70	58.00	9,048
23 May 24	58.00000 +0.70	58.20	57.30	57.50	8,638
22 May 24	57.30000 +0.90	57.90	56.60	56.60	6,203
21 May 24	56.40000 -0.40	56.70	55.90	56.70	10,334
20 May 24	56.80000 -0.70	57.50	56.70	57.40	10,424
17 May 24	57.50000 +0.40	57.60	56.30	57.10	4,483
16 May 24	57.10000 -0.40	57.60	56.90	57.50	9,095
15 May 24	57.50000 -0.20	58.00	57.20	58.00	4,809
14 May 24	57.70000 +0.20	58.00	56.60	57.60	6,967
13 May 24	57.50000 +0.50	58.50	57.10	57.80	8,069
10 May 24	57.00000 +0.30	57.40	56.50	57.00	5,675
09 May 24	56.70000 -0.20	57.00	56.40	57.00	4,789
08 May 24	56.90000 +1.20	57.00	55.80	55.80	4,365
07 May 24	55.70000 -0.10	56.00	55.30	55.80	6,192
06 May 24	55.80000 +1.50	55.80	54.50	54.50	9,430
03 May 24	54.30000 +1.00	54.40	53.40	53.40	3,318
02 May 24	53.30000 -0.50	53.90	52.90	53.90	14,908
30 Apr 24	53.80000 -0.90	54.90	53.70	54.90	4,442
29 Apr 24	54.70000 +0.40	55.30	54.40	54.40	5,184
26 Apr 24	54.30000 +1.60	54.80	53.00	53.20	48,147
25 Apr 24	52.70000 -0.30	53.50	52.30	53.20	9,036
24 Apr 24	53.00000 +0.20	53.40	52.70	52.70	6,690
23 Apr 24	52.80000 +0.70	53.10	52.10	52.10	6,952
22 Apr 24	52.10000 +0.40	52.60	51.70	51.70	12,594
19 Apr 24	51.70000 -0.80	52.60	51.50	52.50	4,407
18 Apr 24	52.50000 +0.20	53.10	52.40	52.40	12,460
17 Apr 24	52.30000 +0.40	52.90	52.00	52.00	4,938
16 Apr 24	51.90000 -1.40	52.90	51.80	52.90	11,046
15 Apr 24	53.30000 +1.00	53.50	52.40	52.40	12,363
12 Apr 24	52.30000 +0.10	53.40	52.30	52.40	6,769
11 Apr 24	52.20000 -0.10	52.50	51.80	52.30	5,437
10 Apr 24	52.30000 +0.20	53.20	52.10	52.50	12,548
09 Apr 24	52.10000 +0.30	52.40	51.60	51.90	8,395
08 Apr 24	51.80000 +0.20	52.40	51.10	51.60	11,659
05 Apr 24	51.60000 -0.90	51.90	50.70	51.80	11,776
04 Apr 24	52.50000 -1.00	54.40	51.50	54.10	23,882
03 Apr 24	53.50000 -6.50	55.00	52.80	55.00	21,286
02 Apr 24	60.00000 +1.20	61.20	59.50	59.80	35,971
28 Mar 24	58.80000 +0.80	59.60	58.00	58.80	15,801
27 Mar 24	58.00000 -1.40	59.80	58.00	59.60	12,923
26 Mar 24	59.40000 -0.20	60.20	59.20	60.00	11,789
25 Mar 24	59.60000 +0.60	60.00	58.60	58.80	11,605
22 Mar 24	59.00000 +0.20	59.80	58.40	59.00	13,799
21 Mar 24	58.80000 +0.60	59.60	58.40	58.60	12,381
20 Mar 24	58.20000 +0.40	58.40	57.60	58.00	11,784
19 Mar 24	57.80000 -0.20	58.60	57.40	58.20	15,042
18 Mar 24	58.00000 +2.40	58.60	55.60	56.00	49,479
15 Mar 24	55.60000 -0.60	57.20	55.00	57.00	27,607
14 Mar 24	56.20000 +1.00	59.60	56.00	58.00	68,479
13 Mar 24	55.20000 +1.00	55.60	53.60	54.20	12,624
12 Mar 24	54.20000 +0.60	54.20	53.40	53.80	4,425
11 Mar 24	53.60000 -0.40	54.40	53.20	54.00	4,040
08 Mar 24	54.00000 +0.20	54.20	53.00	53.80	5,402
07 Mar 24	53.80000 +1.40	53.80	52.60	52.60	5,489
06 Mar 24	52.40000 -0.20	53.20	52.40	52.60	4,424
05 Mar 24	52.60000 -0.40	53.60	52.40	53.00	5,257
04 Mar 24	53.00000 +0.00	53.00	52.40	52.80	3,760
01 Mar 24	53.00000 -0.60	54.20	52.40	54.00	7,212
29 Feb 24	53.60000 +0.00	54.20	53.20	54.00	2,337
28 Feb 24	53.60000 -0.40	54.00	53.40	54.00	1,825
27 Feb 24	54.00000 +0.60	54.40	53.00	53.40	4,058
26 Feb 24	53.40000 -0.60	54.40	53.20	54.20	2,929
23 Feb 24	54.00000 +0.00	54.80	53.80	54.20	4,076
22 Feb 24	54.00000 -0.60	55.40	54.00	54.40	9,800
21 Feb 24	54.60000 +0.20	54.80	54.00	54.80	1,953
20 Feb 24	54.40000 +0.60	54.80	53.80	53.80	3,537
19 Feb 24	53.80000 +0.80	54.20	52.80	52.80	9,775
16 Feb 24	53.00000 -0.80	54.20	52.80	53.60	4,813
15 Feb 24	53.80000 +1.00	54.00	53.00	53.20	4,574
14 Feb 24	52.80000 -0.80	53.60	52.60	53.60	3,083
13 Feb 24	53.60000 -0.60	54.20	53.20	54.20	7,482
12 Feb 24	54.20000 -0.40	55.40	54.00	54.80	8,575
09 Feb 24	54.60000 +2.60	54.80	53.00	53.00	31,871
08 Feb 24	52.00000 +0.40	52.20	51.80	51.80	4,123
07 Feb 24	51.60000 -0.20	52.20	51.40	51.80	10,838
06 Feb 24	51.80000 +0.00	52.20	51.40	51.80	16,970
05 Feb 24	51.80000 -0.80	52.80	51.80	52.20	4,635
02 Feb 24	52.60000 +0.40	53.00	51.80	52.40	8,338
01 Feb 24	52.20000 +0.00	53.40	51.80	52.00	17,422
31 Jan 24	52.20000 +0.00	52.80	52.00	52.00	8,009
30 Jan 24	52.20000 +0.20	52.20	51.40	51.60	22,142
29 Jan 24	52.00000 +0.00	52.20	51.20	51.60	15,594
26 Jan 24	52.00000 +1.60	52.60	50.60	51.00	32,484
25 Jan 24	50.40000 +1.40	52.00	50.00	51.20	19,311
24 Jan 24	49.00000 +0.80	49.00	48.00	48.10	29,595
23 Jan 24	48.20000 +0.00	48.30	47.40	47.90	3,093
22 Jan 24	48.20000 +1.00	48.20	47.20	47.20	6,091
19 Jan 24	47.20000 -0.70	48.00	46.70	47.40	8,817
18 Jan 24	47.90000 +0.90	48.60	46.90	47.00	11,726
17 Jan 24	47.00000 -0.60	47.50	46.40	47.40	11,657
16 Jan 24	47.60000 -1.30	48.90	47.50	48.90	16,267
15 Jan 24	48.90000 +0.30	49.10	48.50	48.90	1,931
12 Jan 24	48.60000 +1.50	48.70	47.10	47.20	5,783
11 Jan 24	47.10000 -0.90	48.80	47.10	48.10	11,383
10 Jan 24	48.00000 -0.60	48.70	47.90	48.60	4,853
09 Jan 24	48.60000 -0.70	49.70	48.10	49.70	11,610
08 Jan 24	49.30000 +1.10	49.50	47.80	48.00	6,877
05 Jan 24	48.20000 -1.00	49.30	47.80	49.30	13,784
04 Jan 24	49.20000 +0.20	49.70	48.10	49.10	11,155
03 Jan 24	49.00000 -2.80	51.60	48.70	51.60	16,494
02 Jan 24	51.80000 +2.30	52.20	49.90	50.00	20,978
29 Dec 23	49.50000 -0.30	50.00	49.00	49.90	7,102
28 Dec 23	49.80000 +0.30	50.00	49.10	49.60	7,903
27 Dec 23	49.50000 -0.30	50.40	49.20	50.00	7,043
22 Dec 23	49.80000 +0.90	49.80	48.30	49.00	8,380
21 Dec 23	48.90000 +0.10	49.10	48.20	48.80	4,806
20 Dec 23	48.80000 +0.50	49.70	48.00	48.50	11,982
19 Dec 23	48.30000 +1.80	48.40	46.20	46.40	18,147
18 Dec 23	46.50000 -0.40	47.50	46.00	47.40	10,480
15 Dec 23	46.90000 -0.20	47.40	46.50	46.90	7,337
14 Dec 23	47.10000 +0.80	47.40	46.10	46.60	21,128
13 Dec 23	46.30000 +2.60	46.60	43.50	43.90	11,814
12 Dec 23	43.70000 -1.20	45.10	43.50	45.10	4,961
11 Dec 23	44.90000 +0.30	45.60	44.50	44.50	9,143
08 Dec 23	44.60000 -0.60	45.70	44.30	45.70	7,105
07 Dec 23	45.20000 -0.70	46.10	45.10	46.10	6,258
06 Dec 23	45.90000 +2.00	47.50	43.80	43.80	25,938
05 Dec 23	43.90000 -1.00	44.90	43.60	44.90	6,992
04 Dec 23	44.90000 +2.00	45.20	42.90	43.20	11,361
01 Dec 23	42.90000 +0.30	43.10	42.60	42.60	1,146
30 Nov 23	42.60000 +0.00	43.00	42.30	42.90	1,882
29 Nov 23	42.60000 -0.10	43.10	42.50	42.80	5,401
28 Nov 23	42.70000 -1.10	43.90	42.30	43.90	4,345
27 Nov 23	43.80000 +0.40	44.10	43.50	43.50	2,110
24 Nov 23	43.40000 +0.30	43.70	42.70	43.10	1,862
23 Nov 23	43.10000 +0.30	43.20	42.80	42.90	2,598
22 Nov 23	42.80000 -0.40	43.40	42.00	43.40	11,034
21 Nov 23	43.20000 +0.80	43.30	42.50	42.50	2,683
20 Nov 23	42.40000 +0.60	42.60	42.20	42.20	2,644
17 Nov 23	41.80000 +0.70	42.20	41.10	41.10	2,574
16 Nov 23	41.10000 -0.40	41.60	40.60	41.60	2,813
15 Nov 23	41.50000 +0.10	41.80	41.30	41.40	2,960
14 Nov 23	41.40000 +0.60	41.40	40.70	40.70	3,412
13 Nov 23	40.80000 +0.70	40.90	40.40	40.50	3,233
10 Nov 23	40.10000 -0.40	40.50	39.70	40.50	4,780
09 Nov 23	40.50000 +0.00	40.80	40.00	40.70	2,739
08 Nov 23	40.50000 +0.70	40.80	39.80	40.00	3,885
07 Nov 23	39.80000 +0.50	40.20	39.00	39.30	14,357
06 Nov 23	39.30000 +0.40	40.60	39.20	40.00	7,884
03 Nov 23	38.90000 -0.50	39.70	38.80	39.40	2,179
02 Nov 23	39.40000 +1.40	39.40	38.00	38.00	4,242
01 Nov 23	38.00000 +0.20	38.00	37.80	37.80	796
31 Oct 23	37.80000 +0.00	38.40	37.80	38.00	3,246
30 Oct 23	37.80000 -1.70	39.50	37.70	39.30	5,985
27 Oct 23	39.50000 +2.10	39.80	37.80	37.80	7,618
26 Oct 23	37.40000 -0.10	37.70	37.30	37.50	13,306
25 Oct 23	37.50000 -0.20	37.90	37.30	37.90	2,968
24 Oct 23	37.70000 +0.20	37.90	37.50	37.50	2,276
23 Oct 23	37.50000 -0.70	38.10	37.40	37.90	4,669
20 Oct 23	38.20000 +0.60	38.30	37.20	37.70	9,467
19 Oct 23	37.60000 -0.10	37.80	37.50	37.80	1,215
18 Oct 23	37.70000 +0.10	38.30	37.50	37.70	4,661
17 Oct 23	37.60000 -1.50	39.00	37.50	39.00	5,463
16 Oct 23	39.10000 +1.00	39.10	37.90	38.40	4,046
13 Oct 23	38.10000 -0.80	39.00	38.10	39.00	8,438
12 Oct 23	38.90000 +1.20	39.40	37.80	37.80	9,794
11 Oct 23	37.70000 +0.20	37.90	37.50	37.60	5,108
10 Oct 23	37.50000 -0.40	38.00	37.50	37.90	6,582
09 Oct 23	37.90000 +0.00	38.00	37.50	37.80	14,195
06 Oct 23	37.90000 +0.40	38.00	37.40	37.90	3,252
05 Oct 23	37.50000 -0.70	38.60	37.50	38.30	3,965
04 Oct 23	38.20000 +0.40	38.50	37.40	37.90	10,765
03 Oct 23	37.80000 -1.50	39.00	37.60	38.70	7,700
02 Oct 23	39.30000 -0.40	40.00	39.20	39.80	2,544
29 Sep 23	39.70000 +0.10	40.40	39.70	39.70	4,445
28 Sep 23	39.60000 -0.60	40.30	39.60	40.20	7,902
27 Sep 23	40.20000 -0.20	40.60	40.00	40.40	4,508
26 Sep 23	40.40000 -0.50	40.80	40.10	40.80	4,000
25 Sep 23	40.90000 -0.90	42.00	40.30	42.00	7,280
22 Sep 23	41.80000 -0.30	42.20	41.40	42.10	6,137
21 Sep 23	42.10000 +0.10	42.40	41.80	41.90	4,347
20 Sep 23	42.00000 +0.50	42.20	41.10	41.50	9,442
19 Sep 23	41.50000 +0.50	42.10	40.80	41.00	9,054
18 Sep 23	41.00000 -1.00	42.00	40.20	42.00	13,248
15 Sep 23	42.00000 -1.40	43.50	42.00	43.40	11,722
14 Sep 23	43.40000 +0.10	43.90	40.80	42.40	14,910
13 Sep 23	43.30000 -0.60	43.90	43.20	43.90	3,108
12 Sep 23	43.90000 -0.10	44.00	43.70	43.80	4,223
11 Sep 23	44.00000 -0.50	44.60	44.00	44.60	1,459
08 Sep 23	44.50000 +1.10	44.60	43.00	43.50	7,884
07 Sep 23	43.40000 +0.10	44.20	43.20	43.40	4,669
06 Sep 23	43.30000 -0.90	44.10	43.20	44.10	6,062
05 Sep 23	44.20000 -0.30	44.50	44.00	44.50	2,664
04 Sep 23	44.50000 -0.10	44.90	44.40	44.40	4,343
01 Sep 23	44.60000 -0.40	45.20	44.30	45.20	4,223
31 Aug 23	45.00000 +0.80	45.50	44.20	44.20	8,767
30 Aug 23	44.20000 -0.30	44.60	44.00	44.50	6,536
29 Aug 23	44.50000 -0.30	45.00	44.50	44.90	5,592
28 Aug 23	44.80000 +0.30	44.90	44.40	44.50	7,666
25 Aug 23	44.50000 -0.20	45.00	44.50	44.70	3,611
24 Aug 23	44.70000 -0.60	45.20	44.60	45.20	3,379
23 Aug 23	45.30000 -0.20	45.80	45.20	45.50	3,429
22 Aug 23	45.50000 +0.30	45.70	45.10	45.20	4,904
21 Aug 23	45.20000 -0.50	45.70	45.10	45.60	3,032
18 Aug 23	45.70000 -0.60	46.50	45.10	46.50	5,407
17 Aug 23	46.30000 +1.80	46.60	45.00	45.60	16,672
16 Aug 23	44.50000 -0.10	44.60	44.20	44.30	2,314
15 Aug 23	44.60000 +0.00	44.70	44.40	44.60	2,359
14 Aug 23	44.60000 -0.10	44.90	44.30	44.60	2,749
11 Aug 23	44.70000 -0.60	45.10	44.10	45.10	3,718
10 Aug 23	45.30000 +0.30	45.30	44.60	45.10	4,803
09 Aug 23	45.00000 -0.30	45.40	44.90	45.20	981
08 Aug 23	45.30000 +0.30	45.60	44.90	44.90	4,239
07 Aug 23	45.00000 +0.30	45.10	44.60	44.90	5,672
04 Aug 23	44.70000 -0.30	45.20	44.70	45.20	2,162
03 Aug 23	45.00000 -0.70	45.60	44.70	45.60	3,398
02 Aug 23	45.70000 -0.20	45.90	45.40	45.90	3,053
01 Aug 23	45.90000 +0.20	46.00	45.00	45.00	4,833
31 Jul 23	45.70000 -0.30	45.90	45.30	45.90	3,972
28 Jul 23	46.00000 -0.10	46.10	45.80	46.10	5,220
27 Jul 23	46.10000 +0.20	46.30	45.90	45.90	3,339
26 Jul 23	45.90000 +0.30	46.30	45.50	46.00	6,859
25 Jul 23	45.60000 -0.20	45.80	45.20	45.80	5,910
24 Jul 23	45.80000 -0.30	46.20	45.60	46.20	2,230
21 Jul 23	46.10000 +0.10	46.40	45.80	46.20	764
20 Jul 23	46.00000 -0.30	46.40	45.70	46.20	7,304
19 Jul 23	46.30000 +0.10	46.60	45.80	46.30	3,668
18 Jul 23	46.20000 +0.40	46.90	45.70	46.00	2,496
17 Jul 23	45.80000 -0.80	46.60	45.70	46.60	5,805
14 Jul 23	46.60000 +0.30	46.60	46.30	46.30	747
13 Jul 23	46.30000 +0.70	47.00	45.80	45.80	4,766
12 Jul 23	45.60000 -0.10	46.00	45.60	45.80	5,423
11 Jul 23	45.70000 -0.30	46.50	45.70	46.50	2,928
10 Jul 23	46.00000 +0.10	46.40	45.90	46.30	2,082
07 Jul 23	45.90000 -0.10	46.50	45.90	46.50	4,351
06 Jul 23	46.00000 -1.50	47.70	46.00	47.70	10,075
05 Jul 23	47.50000 -0.80	48.90	47.40	48.90	4,962
04 Jul 23	48.30000 +0.10	49.60	48.30	48.50	12,726
03 Jul 23	48.20000 +0.80	48.30	47.20	48.10	8,132
30 Jun 23	47.40000 +1.50	47.50	46.00	46.00	5,284
29 Jun 23	45.90000 +0.50	45.90	45.10	45.40	4,573
28 Jun 23	45.40000 +1.80	45.40	43.70	43.70	3,292
27 Jun 23	43.60000 +0.20	43.60	43.10	43.50	1,751
26 Jun 23	43.40000 -0.70	44.30	43.40	44.30	3,466
23 Jun 23	44.10000 +0.10	44.40	43.70	44.00	6,100
22 Jun 23	44.00000 -1.40	45.10	43.70	45.10	5,455
21 Jun 23	45.40000 -0.80	46.00	45.30	46.00	1,360
20 Jun 23	46.20000 +0.40	46.20	45.50	45.80	2,234
19 Jun 23	45.80000 -0.70	46.50	45.60	46.50	2,796
16 Jun 23	46.50000 -0.30	46.80	46.10	46.80	2,211
15 Jun 23	46.80000 -0.10	47.10	46.40	47.10	3,135
14 Jun 23	46.90000 +0.20	47.00	46.40	46.60	2,288
13 Jun 23	46.70000 +0.40	46.90	46.10	46.50	2,392
12 Jun 23	46.30000 +1.00	46.30	45.30	45.40	2,458
09 Jun 23	45.30000 -0.80	46.00	45.30	46.00	1,738
08 Jun 23	46.10000 +1.00	46.10	45.10	45.10	2,296
07 Jun 23	45.10000 -0.50	46.00	45.10	45.90	1,658
06 Jun 23	45.60000 -1.30	47.10	45.30	47.10	3,178
05 Jun 23	46.90000 +0.30	47.40	46.80	47.00	3,741
02 Jun 23	46.60000 +1.20	46.60	45.40	45.50	3,495
01 Jun 23	45.40000 +0.80	45.50	44.50	44.50	1,844
31 May 23	44.60000 -0.50	45.20	44.50	45.00	3,096
30 May 23	45.10000 -0.10	45.60	45.10	45.30	1,476
29 May 23	45.20000 +0.20	45.50	45.10	45.30	842
26 May 23	45.00000 +0.20	45.20	44.60	44.90	2,010
25 May 23	44.80000 -0.50	45.40	44.70	45.40	1,249
24 May 23	45.30000 +0.50	45.40	44.40	44.80	5,594
23 May 23	44.80000 -0.70	45.60	44.60	45.60	2,454
22 May 23	45.50000 -0.10	46.00	45.20	46.00	2,075
19 May 23	45.60000 +0.40	46.00	45.20	45.20	3,959
18 May 23	45.20000 +0.20	45.30	44.90	45.00	2,320
17 May 23	45.00000 +0.60	45.10	44.30	44.40	3,673
16 May 23	44.40000 -0.20	44.80	44.40	44.80	1,705
15 May 23	44.60000 -0.50	45.60	44.60	45.40	7,166
12 May 23	45.10000 +0.70	45.30	44.20	44.50	5,428
11 May 23	44.40000 +0.60	44.50	43.70	43.70	2,723
10 May 23	43.80000 +1.00	43.80	42.70	42.70	6,624
09 May 23	42.80000 -0.40	43.20	42.70	43.20	1,534
08 May 23	43.20000 +0.50	43.30	42.70	42.90	3,306
05 May 23	42.70000 +0.30	42.70	42.10	42.50	4,188
04 May 23	42.40000 -0.90	43.40	42.10	43.40	3,178
03 May 23	43.30000 +0.30	43.50	42.80	43.10	2,718
02 May 23	43.00000 -0.40	43.50	43.00	43.50	4,329
28 Apr 23	43.40000 +0.60	44.40	43.00	43.50	12,559
27 Apr 23	42.80000 -0.20	43.50	42.60	42.90	3,952
26 Apr 23	43.00000 -0.80	43.90	42.90	43.90	4,334
25 Apr 23	43.80000 -0.80	44.70	43.70	44.60	6,309
24 Apr 23	44.60000 -0.20	45.20	44.60	45.00	2,529
21 Apr 23	44.80000 -0.20	45.20	44.50	45.10	3,202
20 Apr 23	45.00000 -0.50	46.20	44.60	46.10	12,197
19 Apr 23	45.50000 +1.30	46.30	44.10	44.30	16,024
18 Apr 23	44.20000 -0.10	44.90	44.10	44.30	3,268
17 Apr 23	44.30000 -0.10	44.60	44.20	44.50	1,086
14 Apr 23	44.40000 -0.40	44.90	44.10	44.80	4,563
13 Apr 23	44.80000 +0.90	45.80	44.00	44.00	9,276
12 Apr 23	43.90000 +0.50	44.10	43.00	43.50	7,131
11 Apr 23	43.40000 +1.40	43.80	42.70	43.00	4,384
06 Apr 23	42.00000 -0.20	42.40	41.90	42.30	1,991
05 Apr 23	42.20000 -0.80	42.90	41.80	42.90	3,016
04 Apr 23	43.00000 +0.50	44.00	42.60	42.60	3,731
03 Apr 23	42.50000 -0.60	43.10	42.20	43.10	6,754
31 Mar 23	43.10000 -0.40	43.50	42.90	43.50	1,575
30 Mar 23	43.50000 +0.40	43.60	43.20	43.40	3,247
29 Mar 23	43.10000 +0.20	43.50	42.60	42.90	1,812
28 Mar 23	42.90000 +1.30	42.90	41.50	41.60	3,227
27 Mar 23	41.60000 -1.20	43.10	41.20	43.00	5,091
24 Mar 23	42.80000 -2.30	45.00	42.00	45.00	6,192
23 Mar 23	45.10000 +0.70	45.10	43.80	44.30	3,674
22 Mar 23	44.40000 +1.20	45.40	42.90	43.10	5,042
21 Mar 23	43.20000 +0.70	43.20	42.40	42.40	4,753
20 Mar 23	42.50000 -0.60	43.00	41.90	43.00	3,068
17 Mar 23	43.10000 +0.30	43.40	42.50	43.20	5,549
16 Mar 23	42.80000 -0.60	43.70	42.00	43.10	23,701
15 Mar 23	43.40000 +1.20	44.00	41.80	42.20	16,706
14 Mar 23	42.20000 -0.20	42.50	41.80	42.30	3,961
13 Mar 23	42.40000 -0.70	43.50	42.30	43.10	4,006
10 Mar 23	43.10000 -0.40	43.70	43.00	43.60	6,003
09 Mar 23	43.50000 -0.40	44.10	43.40	43.90	4,444
08 Mar 23	43.90000 +0.00	44.70	43.40	43.90	6,928
07 Mar 23	43.90000 +0.20	43.90	43.30	43.50	5,280
06 Mar 23	43.70000 -0.20	43.90	43.40	43.70	2,982
03 Mar 23	43.90000 +0.10	43.90	43.70	43.90	1,245
02 Mar 23	43.80000 -0.10	43.90	43.70	43.90	1,051
01 Mar 23	43.90000 +0.20	44.20	43.80	43.80	1,400
28 Feb 23	43.70000 -1.90	45.00	43.70	45.00	3,337
27 Feb 23	45.60000 +2.70	45.80	43.00	43.00	8,987
24 Feb 23	42.90000 -1.10	44.10	42.90	44.00	6,922
23 Feb 23	44.00000 -0.30	44.30	43.90	44.30	4,238
22 Feb 23	44.30000 -0.10	44.70	44.20	44.50	5,247
21 Feb 23	44.40000 -1.90	46.00	43.50	46.00	7,573
20 Feb 23	46.30000 +0.90	47.00	45.60	45.60	4,378
17 Feb 23	45.40000 +1.20	46.40	43.90	44.00	9,083
16 Feb 23	44.20000 +1.20	44.20	43.00	43.00	4,306
15 Feb 23	43.00000 +0.30	43.00	42.70	42.80	1,010
14 Feb 23	42.70000 +0.20	42.80	42.50	42.50	898
13 Feb 23	42.50000 -0.60	43.20	42.40	43.10	1,850
10 Feb 23	43.10000 +1.80	43.50	41.20	41.20	4,321
09 Feb 23	41.30000 +0.50	41.70	40.80	40.80	7,362
08 Feb 23	40.80000 -0.80	41.90	40.50	41.70	4,446
07 Feb 23	41.60000 -0.40	42.10	41.40	42.00	2,461
06 Feb 23	42.00000 -0.10	42.20	41.60	41.90	4,095
03 Feb 23	42.10000 -0.80	43.00	41.70	43.00	5,793
02 Feb 23	42.90000 -0.20	43.10	42.70	43.00	3,803
01 Feb 23	43.10000 -0.20	43.30	43.00	43.30	1,025
31 Jan 23	43.30000 -0.50	43.80	43.20	43.80	1,391
30 Jan 23	43.80000 -0.10	44.00	43.30	44.00	2,885
27 Jan 23	43.90000 -0.20	44.10	43.90	44.10	1,397
26 Jan 23	44.10000 +0.10	44.30	44.00	44.10	2,176
25 Jan 23	44.00000 +0.50	44.10	43.40	43.40	1,724
24 Jan 23	43.50000 +0.30	43.50	43.20	43.30	2,859
23 Jan 23	43.20000 +0.20	43.50	43.00	43.00	737
20 Jan 23	43.00000 -0.40	43.10	42.70	43.10	4,555
19 Jan 23	43.40000 -0.60	44.20	43.40	43.90	2,625
18 Jan 23	44.00000 -0.80	44.70	43.90	44.50	2,080
17 Jan 23	44.80000 +1.20	45.20	43.70	43.70	7,483
16 Jan 23	43.60000 +0.40	44.00	43.20	43.20	1,677
13 Jan 23	43.20000 -0.30	44.10	43.00	43.70	11,866
12 Jan 23	43.50000 +0.20	44.00	43.40	43.40	10,938
11 Jan 23	43.30000 -1.80	44.80	42.10	44.80	7,560
10 Jan 23	45.10000 +0.60	45.20	44.60	44.70	7,812
09 Jan 23	44.50000 +1.70	44.50	43.20	43.20	4,803
06 Jan 23	42.80000 +0.60	43.20	42.00	42.00	3,671
05 Jan 23	42.20000 -0.40	42.40	42.00	42.00	4,475
04 Jan 23	42.60000 +0.30	43.00	42.00	42.30	3,032
03 Jan 23	42.30000 +1.50	42.30	40.90	40.90	2,311
02 Jan 23	40.80000 +0.20	41.00	40.70	40.70	1,931
30 Dec 22	40.60000 -0.40	41.00	40.60	41.00	1,807
29 Dec 22	41.00000 +1.00	41.10	40.00	40.00	3,647
28 Dec 22	40.00000 +0.20	40.10	39.30	39.50	8,486
27 Dec 22	39.80000 +0.40	40.50	39.70	40.50	6,661
23 Dec 22	39.40000 -0.80	40.40	39.30	40.40	1,029
22 Dec 22	40.20000 +0.60	40.20	39.40	39.70	3,813
21 Dec 22	39.60000 +0.60	39.70	39.10	39.10	652
20 Dec 22	39.00000 -0.50	39.80	39.00	39.70	4,523
19 Dec 22	39.50000 +0.10	39.80	39.50	39.70	3,407
16 Dec 22	39.40000 +0.40	39.40	39.00	39.20	8,992
15 Dec 22	39.00000 -0.10	39.40	39.00	39.20	2,761
14 Dec 22	39.10000 +0.00	39.60	39.00	39.00	2,026
13 Dec 22	39.10000 -0.20	39.40	39.00	39.30	1,616
12 Dec 22	39.30000 +0.40	39.30	38.70	39.20	8,050
09 Dec 22	38.90000 +0.10	39.20	38.70	38.70	10,439
08 Dec 22	38.80000 -0.20	39.10	38.80	39.00	6,201
07 Dec 22	39.00000 +0.00	39.30	38.90	39.00	3,698
06 Dec 22	39.00000 -0.30	39.30	39.00	39.30	1,365
05 Dec 22	39.30000 +0.30	39.30	39.00	39.20	603
02 Dec 22	39.00000 +0.50	39.30	38.70	38.70	1,412
01 Dec 22	38.50000 -0.40	39.30	38.50	39.30	2,263
30 Nov 22	38.90000 -0.80	39.60	38.80	39.60	5,761
29 Nov 22	39.70000 +0.00	39.80	39.60	39.70	493
28 Nov 22	39.70000 -0.30	40.40	39.70	40.40	33,510
25 Nov 22	40.00000 +0.60	40.00	39.40	39.80	1,866
24 Nov 22	39.40000 +0.20	39.90	39.20	39.20	2,211
23 Nov 22	39.20000 +0.60	39.20	38.60	38.60	2,850
22 Nov 22	38.60000 +0.00	38.60	38.50	38.50	1,153
21 Nov 22	38.60000 +0.20	38.70	38.40	38.50	1,487
18 Nov 22	38.40000 +0.00	38.50	38.30	38.40	1,304
17 Nov 22	38.40000 -0.80	39.30	38.10	39.30	2,068
16 Nov 22	39.20000 +0.00	39.30	39.20	39.20	2,002
15 Nov 22	39.20000 -1.10	39.50	39.10	39.50	1,591
14 Nov 22	40.30000 +1.20	40.30	39.20	39.30	4,978
11 Nov 22	39.10000 +0.50	39.20	38.50	38.60	1,734
10 Nov 22	38.60000 +0.40	38.70	38.10	38.20	1,175
09 Nov 22	38.20000 +0.30	38.20	37.80	37.90	1,934
08 Nov 22	37.90000 +0.30	37.90	37.30	37.50	1,347
07 Nov 22	37.60000 +0.60	37.60	37.00	37.10	2,667
04 Nov 22	37.00000 +0.00	37.40	36.80	37.10	17,373
03 Nov 22	37.00000 +0.20	37.30	36.70	36.80	1,932
02 Nov 22	36.80000 -0.50	37.40	36.60	37.40	2,416
01 Nov 22	37.30000 +0.20	37.50	37.00	37.30	1,829
31 Oct 22	37.10000 +0.00	37.40	36.80	37.40	4,125
28 Oct 22	37.10000 +0.10	37.10	36.90	37.00	474
27 Oct 22	37.00000 +0.30	37.00	36.40	36.60	1,410
26 Oct 22	36.70000 -0.30	37.10	36.50	37.10	986
25 Oct 22	37.00000 +0.20	37.60	36.80	37.10	2,435
24 Oct 22	36.80000 +0.00	37.10	36.60	36.70	2,654
21 Oct 22	36.80000 -0.40	37.30	36.30	37.20	2,040
20 Oct 22	37.20000 +1.00	38.10	36.20	36.20	35,686
19 Oct 22	36.20000 +0.20	36.40	35.90	35.90	955
18 Oct 22	36.00000 +0.00	36.20	35.50	36.00	5,189
17 Oct 22	36.00000 +0.10	36.20	35.80	35.90	7,435
14 Oct 22	35.90000 +0.40	36.30	35.60	35.80	4,409
13 Oct 22	35.50000 +1.00	35.50	34.50	34.60	11,688
12 Oct 22	34.50000 +0.00	34.80	34.50	34.80	1,250
11 Oct 22	34.50000 +0.00	34.80	34.50	34.70	934
10 Oct 22	34.50000 -0.60	35.20	34.50	35.20	3,200
07 Oct 22	35.10000 -0.50	35.60	35.10	35.60	955
06 Oct 22	35.60000 +0.70	35.60	34.70	34.70	3,917
05 Oct 22	34.90000 -1.10	36.00	34.40	36.00	4,035
04 Oct 22	36.00000 +0.20	36.20	35.20	36.00	6,462
03 Oct 22	35.80000 +0.50	36.00	34.00	34.60	5,458
30 Sep 22	35.30000 -1.60	37.00	35.00	36.90	7,103
29 Sep 22	36.90000 -0.90	37.80	36.90	37.80	2,671
28 Sep 22	37.80000 -0.70	38.50	37.60	38.50	6,645
27 Sep 22	38.50000 +0.00	38.80	38.10	38.60	4,626
26 Sep 22	38.50000 -1.00	39.40	38.50	39.40	2,718
23 Sep 22	39.50000 -0.10	39.90	39.00	39.70	1,827
22 Sep 22	39.60000 -0.30	40.00	39.50	39.90	1,706
21 Sep 22	39.90000 +0.00	40.10	39.80	39.80	4,145
20 Sep 22	39.90000 +0.20	40.80	39.70	39.70	22,833
19 Sep 22	39.70000 +1.00	39.70	38.70	39.20	1,929
16 Sep 22	38.70000 -1.00	39.70	38.70	39.40	3,024
15 Sep 22	39.70000 +0.30	40.10	39.50	39.80	4,944
14 Sep 22	39.40000 -0.30	41.00	38.70	39.80	6,275
13 Sep 22	39.70000 +0.80	39.70	38.90	38.90	3,827
12 Sep 22	38.90000 +0.60	38.90	38.20	38.40	3,199
09 Sep 22	38.30000 -0.10	38.50	38.20	38.40	1,506
08 Sep 22	38.40000 +0.20	38.40	38.10	38.30	4,767
07 Sep 22	38.20000 +0.00	38.60	38.10	38.20	1,450
06 Sep 22	38.20000 -1.20	39.00	38.00	39.00	2,447
05 Sep 22	39.40000 +3.20	39.60	36.10	36.20	9,926
02 Sep 22	36.20000 +0.00	37.00	36.20	36.60	7,010
01 Sep 22	36.20000 -0.50	37.00	35.80	36.70	3,838
31 Aug 22	36.70000 +0.00	37.00	36.70	36.70	212
30 Aug 22	36.70000 +0.00	37.00	36.70	36.70	30,193
29 Aug 22	36.70000 +0.20	36.70	36.30	36.50	1,458
26 Aug 22	36.50000 -0.30	37.00	36.30	36.60	6,719
25 Aug 22	36.80000 -0.80	37.70	36.50	37.50	2,414
24 Aug 22	37.60000 +0.80	38.00	37.40	37.40	1,577
23 Aug 22	36.80000 +0.00	37.60	36.80	37.00	963
22 Aug 22	36.80000 -2.60	40.00	36.80	39.10	4,772
19 Aug 22	39.40000 +2.10	40.00	37.50	37.50	3,496
18 Aug 22	37.30000 +0.30	37.90	37.00	37.00	2,465
17 Aug 22	37.00000 +0.90	37.70	36.20	36.20	4,015
16 Aug 22	36.10000 +0.00	36.20	36.10	36.10	281
15 Aug 22	36.10000 +0.20	36.20	36.00	36.00	1,094
12 Aug 22	35.90000 +0.20	36.30	35.80	35.80	878
11 Aug 22	35.70000 +0.20	35.90	35.50	35.60	1,667
10 Aug 22	35.50000 +0.20	35.50	35.20	35.20	1,053
09 Aug 22	35.30000 +0.10	35.40	35.30	35.30	123
08 Aug 22	35.20000 -0.40	35.60	35.20	35.40	893
05 Aug 22	35.60000 -0.30	36.00	35.50	36.00	692
04 Aug 22	35.90000 +0.20	36.10	35.60	35.70	266
03 Aug 22	35.70000 +0.50	35.80	35.10	35.10	12,138
02 Aug 22	35.20000 -0.60	35.50	35.20	35.50	2,046
01 Aug 22	35.80000 -1.00	36.90	35.80	36.70	2,272
29 Jul 22	36.80000 +0.00	37.00	36.80	36.80	405
28 Jul 22	36.80000 +0.10	37.00	36.70	36.70	766
27 Jul 22	36.70000 +0.30	36.90	36.60	36.60	1,302
26 Jul 22	36.40000 +0.20	36.50	36.20	36.30	304
25 Jul 22	36.20000 +0.40	36.40	36.00	36.10	457
22 Jul 22	35.80000 -0.30	36.10	35.80	36.10	650
21 Jul 22	36.10000 +0.70	36.20	35.20	35.40	7,176
20 Jul 22	35.40000 +0.20	35.50	35.10	35.20	4,254
19 Jul 22	35.20000 +0.10	35.90	35.00	35.10	2,650
18 Jul 22	35.10000 +0.10	35.20	34.90	35.10	984
15 Jul 22	35.00000 +0.10	35.10	34.90	34.90	335
14 Jul 22	34.90000 -0.10	35.00	34.90	35.00	577
13 Jul 22	35.00000 +0.00	35.20	35.00	35.10	2,151
12 Jul 22	35.00000 +0.10	35.20	35.00	35.00	1,477
11 Jul 22	34.90000 -0.20	35.20	34.90	35.10	2,602
08 Jul 22	35.10000 -0.10	35.20	34.80	35.10	5,034
07 Jul 22	35.20000 +0.20	35.30	34.20	35.10	2,697
06 Jul 22	35.00000 +1.50	35.00	32.90	32.90	6,240
05 Jul 22	33.50000 -0.10	33.70	33.10	33.40	1,487
04 Jul 22	33.60000 +0.40	33.80	33.00	33.00	1,318
01 Jul 22	33.20000 +0.10	33.20	32.70	32.80	1,051
30 Jun 22	33.10000 -0.40	33.50	32.70	33.50	2,595
29 Jun 22	33.50000 -0.10	33.60	33.10	33.60	891
28 Jun 22	33.60000 -0.40	34.00	33.60	34.00	823
27 Jun 22	34.00000 -0.10	34.70	33.90	34.40	914
24 Jun 22	34.10000 +1.10	34.20	33.00	33.00	2,155
23 Jun 22	33.00000 -0.80	34.10	32.90	33.70	4,625
22 Jun 22	33.80000 -0.50	34.20	33.70	34.20	821
21 Jun 22	34.30000 +1.30	34.50	33.00	33.00	2,288
20 Jun 22	33.00000 +0.00	33.10	32.70	33.00	1,916
17 Jun 22	33.00000 -0.10	33.20	32.80	33.10	1,854
16 Jun 22	33.10000 -0.30	33.50	33.10	33.40	1,185
15 Jun 22	33.40000 -0.50	33.40	33.10	33.40	5,896
14 Jun 22	33.90000 -1.00	34.90	33.60	34.80	2,874
13 Jun 22	34.90000 -1.00	36.50	34.30	36.50	3,415
10 Jun 22	35.90000 -1.10	37.10	35.90	37.10	3,508
09 Jun 22	37.00000 +0.00	37.00	36.80	37.00	337
08 Jun 22	37.00000 -1.40	38.20	37.00	38.20	2,707
07 Jun 22	38.40000 +0.60	38.50	37.60	37.60	1,189
06 Jun 22	37.80000 -0.60	39.40	37.50	38.40	1,436
03 Jun 22	38.40000 +1.40	38.80	36.70	37.00	2,540
02 Jun 22	37.00000 -0.30	37.40	36.00	37.40	2,969
01 Jun 22	37.30000 +0.00	37.60	37.30	37.60	180
31 May 22	37.30000 -0.50	38.00	37.30	38.00	322
30 May 22	37.80000 +0.20	38.00	37.40	38.00	604
27 May 22	37.60000 -0.20	38.20	37.00	37.00	211
26 May 22	37.80000 +0.70	38.30	36.80	36.80	2,085
25 May 22	37.10000 -0.70	38.40	37.10	37.80	3,062
24 May 22	37.80000 -0.20	37.80	37.50	37.80	618
23 May 22	38.00000 -0.90	38.40	37.30	38.30	4,554
20 May 22	38.90000 +0.90	38.90	37.60	38.70	2,348
19 May 22	38.00000 +0.20	38.50	37.00	37.80	8,192
18 May 22	37.80000 +0.30	38.30	36.90	37.50	2,746
17 May 22	37.50000 +0.00	38.00	37.50	37.70	333
16 May 22	37.50000 +0.20	38.00	37.20	37.20	1,003
13 May 22	37.30000 +0.20	37.80	36.90	37.50	1,040
12 May 22	37.10000 -0.90	38.90	37.00	38.50	2,314
11 May 22	38.00000 +0.50	38.00	37.20	37.60	1,058
10 May 22	37.50000 -0.50	38.70	37.00	38.00	3,434
09 May 22	38.00000 -1.70	40.70	38.00	40.70	1,764
06 May 22	39.70000 -0.90	40.20	39.20	40.20	1,113
05 May 22	40.60000 +0.60	41.00	40.00	41.00	632
04 May 22	40.00000 -0.50	40.30	39.60	40.00	1,659
03 May 22	40.50000 +0.10	41.00	40.10	40.90	421
02 May 22	40.40000 -0.20	40.50	39.40	40.20	1,754
29 Apr 22	40.60000 +0.20	40.90	40.40	40.60	1,685
28 Apr 22	40.40000 -1.10	41.70	40.20	41.40	5,635
27 Apr 22	41.50000 +0.10	41.90	41.00	41.30	2,566
26 Apr 22	41.40000 -0.50	41.90	41.20	41.60	1,621
25 Apr 22	41.90000 -1.20	43.00	41.60	43.00	4,186
22 Apr 22	43.10000 +0.00	43.20	42.20	42.20	741
21 Apr 22	43.10000 +1.10	43.20	42.10	42.40	1,880
20 Apr 22	42.00000 +0.10	42.40	42.00	42.00	823
19 Apr 22	41.90000 -1.40	43.10	41.20	41.60	2,380
14 Apr 22	43.30000 +0.30	43.50	42.40	43.00	1,698
13 Apr 22	43.00000 +1.00	43.00	41.70	42.00	7,899
12 Apr 22	42.00000 -0.30	42.30	41.60	42.30	1,733
11 Apr 22	42.30000 +0.30	43.00	42.00	42.00	3,340
08 Apr 22	42.00000 +0.20	42.70	41.90	42.40	7,047
07 Apr 22	41.80000 -0.10	42.00	41.30	41.50	2,657
06 Apr 22	41.90000 -0.20	42.90	41.60	42.90	3,738
05 Apr 22	42.10000 -0.90	43.40	42.10	43.10	4,662
04 Apr 22	43.00000 +0.20	44.00	42.80	43.30	4,670
01 Apr 22	42.80000 +0.20	43.00	41.70	42.80	6,485
31 Mar 22	42.60000 +1.10	42.65	42.30	42.50	8,863
30 Mar 22	41.50000 +1.65	42.50	40.25	41.00	8,464
29 Mar 22	39.85000 -1.15	41.20	39.60	41.00	7,070
28 Mar 22	41.00000 +2.20	41.00	39.55	40.00	8,282
25 Mar 22	38.80000 -0.60	40.10	38.80	40.00	7,830
24 Mar 22	39.40000 +0.00	39.80	39.25	39.50	4,519
23 Mar 22	39.40000 +1.40	39.40	38.50	38.70	6,591
22 Mar 22	38.00000 -0.45	38.70	37.30	38.70	848
21 Mar 22	38.45000 +0.30	38.70	37.65	38.70	724
18 Mar 22	38.15000 -0.60	38.70	37.45	38.70	2,443
17 Mar 22	38.75000 +1.75	39.00	36.80	36.80	2,186
16 Mar 22	37.00000 -1.00	39.10	37.00	38.15	13,139
15 Mar 22	38.00000 +1.25	38.15	35.90	36.75	5,853
14 Mar 22	36.75000 -0.55	37.20	36.65	36.65	4,019
11 Mar 22	37.30000 -0.70	37.75	35.50	36.05	2,711
10 Mar 22	38.00000 +3.70	38.00	35.80	36.50	11,402
09 Mar 22	34.30000 +1.30	36.50	33.45	35.90	5,756
08 Mar 22	33.00000 -3.55	36.70	32.75	36.50	12,396
07 Mar 22	36.55000 -0.20	36.65	31.80	32.60	5,309
04 Mar 22	36.75000 -1.05	37.80	36.30	37.80	1,718
03 Mar 22	37.80000 +0.05	38.00	37.65	37.95	1,785
02 Mar 22	37.75000 +1.00	37.95	36.20	36.20	4,533
01 Mar 22	36.75000 -1.20	38.20	36.75	37.60	2,526
28 Feb 22	37.95000 -0.45	38.40	36.20	38.00	1,323
25 Feb 22	38.40000 +2.50	39.80	36.20	37.00	1,972
24 Feb 22	35.90000 -0.55	36.95	35.00	36.20	11,038
23 Feb 22	36.45000 -0.55	37.75	36.45	37.10	1,421
22 Feb 22	37.00000 -0.70	40.00	36.05	37.10	5,309
21 Feb 22	37.70000 -1.60	39.55	37.15	38.90	3,866
18 Feb 22	39.30000 -0.30	39.60	38.90	39.60	3,939
17 Feb 22	39.60000 +0.05	39.70	39.20	39.70	15,703
16 Feb 22	39.55000 -0.25	40.00	39.50	40.00	1,327
15 Feb 22	39.80000 +1.20	39.90	38.65	39.10	3,188
14 Feb 22	38.60000 -0.85	39.10	38.50	39.10	3,400
11 Feb 22	39.45000 -0.20	39.70	39.10	39.70	905
10 Feb 22	39.65000 +0.95	40.00	38.00	38.80	11,060
09 Feb 22	38.70000 +1.90	38.95	37.20	38.40	3,704
08 Feb 22	36.80000 +2.05	36.95	35.05	36.25	2,411
07 Feb 22	34.75000 -0.30	35.75	33.90	35.00	17,217
04 Feb 22	35.05000 -2.95	38.25	34.50	37.55	5,806
03 Feb 22	38.00000 +0.15	38.65	37.55	37.80	1,778
02 Feb 22	37.85000 -0.45	38.30	36.50	36.50	5,046
01 Feb 22	38.30000 +0.30	39.00	38.00	38.50	2,866
31 Jan 22	38.00000 +0.40	38.30	37.60	37.60	1,790
28 Jan 22	37.60000 -0.40	38.05	37.00	37.00	1,535
27 Jan 22	38.00000 +0.10	38.20	36.35	37.05	1,268
26 Jan 22	37.90000 +1.35	38.45	37.50	37.50	2,563
25 Jan 22	36.55000 -1.05	38.00	36.45	37.80	5,022
24 Jan 22	37.60000 -1.30	38.80	37.60	38.80	9,098
21 Jan 22	38.90000 -0.20	39.20	38.70	39.20	3,176
20 Jan 22	39.10000 -0.20	39.25	38.80	39.00	1,666
19 Jan 22	39.30000 +0.30	39.50	38.70	38.80	1,502
18 Jan 22	39.00000 -0.40	39.50	39.00	39.50	1,649
17 Jan 22	39.40000 -0.10	39.50	38.60	39.00	3,840
14 Jan 22	39.50000 +0.15	39.60	39.15	39.60	1,020
13 Jan 22	39.35000 -0.15	39.60	39.30	39.60	3,230
12 Jan 22	39.50000 -0.20	39.90	39.10	39.90	1,801
11 Jan 22	39.70000 +0.20	39.95	39.35	39.75	2,256
10 Jan 22	39.50000 +0.00	40.05	39.25	39.60	3,036
07 Jan 22	39.50000 +0.30	39.65	39.00	39.15	22,108
06 Jan 22	39.20000 -0.85	40.00	38.65	39.80	2,825
05 Jan 22	40.05000 +0.30	40.30	39.80	40.00	3,933
04 Jan 22	39.75000 +0.75	40.55	39.40	39.75	8,399
03 Jan 22	39.00000 +1.50	39.95	37.90	38.00	15,223
31 Dec 21	37.50000 +0.35	37.60	37.15	37.15	171
30 Dec 21	37.15000 +0.70	37.85	36.35	36.35	3,601
29 Dec 21	36.45000 -0.90	37.80	36.45	36.90	1,962
28 Dec 21	37.35000 +0.35	37.45	36.45	36.45	1,217
27 Dec 21	37.00000 -0.45	37.30	36.40	36.40	568
24 Dec 21	37.45000 +0.85	37.45	36.70	36.70	55
23 Dec 21	36.60000 -0.60	37.45	36.15	37.40	1,789
22 Dec 21	37.20000 +0.65	37.20	36.25	36.55	2,221
21 Dec 21	36.55000 -0.45	37.20	36.50	36.50	1,600
20 Dec 21	37.00000 -0.40	37.90	36.60	37.45	4,396
17 Dec 21	37.40000 +0.50	37.40	36.00	36.00	3,595
16 Dec 21	36.90000 -0.50	36.95	34.00	35.40	9,128
15 Dec 21	37.40000 +0.20	37.40	36.50	37.00	2,802
14 Dec 21	37.20000 +0.05	37.25	37.15	37.20	617
13 Dec 21	37.15000 +0.10	37.70	37.05	37.05	959
10 Dec 21	37.05000 -0.80	38.35	37.05	37.90	15,247
09 Dec 21	37.85000 +1.05	37.90	36.80	37.20	4,061
08 Dec 21	36.80000 +0.40	37.25	36.10	36.10	8,487
07 Dec 21	36.40000 -0.20	36.70	36.15	36.30	1,205
06 Dec 21	36.60000 -1.20	38.10	36.10	38.00	8,441
03 Dec 21	37.80000 +0.90	37.80	36.50	36.85	17,034
02 Dec 21	36.90000 -0.10	36.90	35.90	36.05	9,212
01 Dec 21	37.00000 +1.40	37.00	34.95	35.65	8,412
30 Nov 21	35.60000 +0.00	35.60	34.90	35.50	6,007
29 Nov 21	35.60000 +1.40	35.60	33.40	33.50	4,543
26 Nov 21	34.20000 -0.70	34.70	33.50	34.65	13,593
25 Nov 21	34.90000 -0.10	35.25	34.80	35.00	1,703
24 Nov 21	35.00000 +0.00	35.70	35.00	35.40	4,588
23 Nov 21	35.00000 +1.00	35.45	34.00	34.00	13,489
22 Nov 21	34.00000 +0.90	34.20	32.95	32.95	12,457
19 Nov 21	33.10000 +0.35	33.40	32.45	33.10	7,768
18 Nov 21	32.75000 +0.15	33.00	32.50	32.90	10,360
17 Nov 21	32.60000 +0.55	32.85	31.90	32.05	7,308
16 Nov 21	32.05000 -0.05	32.20	31.80	32.20	4,634
15 Nov 21	32.10000 -0.20	32.40	31.90	32.40	15,326
12 Nov 21	32.30000 +0.25	32.40	31.70	32.40	14,680
11 Nov 21	32.05000 -0.20	32.80	31.90	32.25	12,935
10 Nov 21	32.25000 +1.65	32.90	31.00	31.10	27,340
09 Nov 21	30.60000 -0.40	31.10	30.60	31.10	2,616
08 Nov 21	31.00000 +0.00	31.00	30.80	31.00	5,141
05 Nov 21	31.00000 +0.00	31.35	30.90	31.30	3,925
04 Nov 21	31.00000 -0.15	31.50	30.90	31.50	2,560
03 Nov 21	31.15000 +0.15	31.50	31.00	31.50	2,984
02 Nov 21	31.00000 -0.20	31.50	30.80	31.15	3,429
01 Nov 21	31.20000 +0.20	31.20	30.85	31.10	683
29 Oct 21	31.00000 +0.00	31.20	30.80	31.20	2,972
28 Oct 21	31.00000 -0.40	31.40	30.80	31.10	1,683
27 Oct 21	31.40000 +0.40	31.40	31.00	31.40	2,714
26 Oct 21	31.00000 +0.20	31.10	30.70	30.85	16,302
25 Oct 21	30.80000 -0.80	31.50	30.70	31.20	2,278
22 Oct 21	31.60000 +0.10	31.60	31.20	31.20	1,508
21 Oct 21	31.50000 +0.20	31.70	31.20	31.35	14,677
20 Oct 21	31.30000 -0.30	31.70	31.30	31.60	1,038
19 Oct 21	31.60000 +0.10	31.60	31.20	31.50	913
18 Oct 21	31.50000 +0.00	31.90	31.30	31.90	2,182
15 Oct 21	31.50000 +0.05	32.20	31.10	32.20	2,896
14 Oct 21	31.45000 +0.55	31.50	31.00	31.50	177
13 Oct 21	30.90000 -0.70	32.30	30.90	32.00	1,274
12 Oct 21	31.60000 +0.20	32.30	31.20	31.40	4,893
11 Oct 21	31.40000 +0.45	31.40	31.10	31.20	765
08 Oct 21	30.95000 +0.05	31.20	30.90	30.90	2,073
07 Oct 21	30.90000 -0.10	31.10	30.70	30.70	9,021
06 Oct 21	31.00000 +0.20	31.05	30.85	30.90	3,865
05 Oct 21	30.80000 +0.80	30.80	29.80	29.80	2,870
04 Oct 21	30.00000 -0.70	30.70	29.80	30.70	1,441
01 Oct 21	30.70000 +0.20	30.80	30.50	30.55	461
30 Sep 21	30.50000 -0.50	31.00	30.50	31.00	710
29 Sep 21	31.00000 -0.50	31.60	31.00	31.50	772
28 Sep 21	31.50000 +0.05	31.50	31.30	31.50	756
27 Sep 21	31.45000 +0.00	31.45	31.10	31.20	2,177
24 Sep 21	31.45000 -0.65	31.80	31.30	31.60	100,867
23 Sep 21	32.10000 +0.00	32.10	31.80	32.05	83,345
22 Sep 21	32.10000 +0.40	32.10	31.75	32.00	910
21 Sep 21	31.70000 -0.20	32.15	31.70	32.00	501
20 Sep 21	31.90000 -0.40	32.70	31.90	32.30	8,416
17 Sep 21	32.30000 +0.00	32.50	32.00	32.30	2,700
16 Sep 21	32.30000 +0.40	32.50	32.00	32.50	1,943
15 Sep 21	31.90000 +0.00	32.10	31.90	31.90	902
14 Sep 21	31.90000 +0.00	32.00	31.90	32.00	44
13 Sep 21	31.90000 +0.00	31.90	31.70	31.85	1,061
10 Sep 21	31.90000 +0.05	32.00	31.85	32.00	109
09 Sep 21	31.85000 -0.15	31.95	31.70	31.80	545
08 Sep 21	32.00000 +0.25	32.00	31.80	31.90	419
07 Sep 21	31.75000 +0.05	31.90	31.75	31.80	570
06 Sep 21	31.70000 +0.40	31.70	31.40	31.40	1,107
03 Sep 21	31.30000 +0.60	31.30	31.05	31.20	1,856
02 Sep 21	30.70000 -0.70	31.40	30.70	31.40	1,109
01 Sep 21	31.40000 +0.05	31.60	31.35	31.55	368
31 Aug 21	31.35000 -0.25	31.60	31.30	31.55	2,840
30 Aug 21	31.60000 +0.00	31.60	31.45	31.50	471
27 Aug 21	31.60000 +0.30	31.60	31.30	31.30	283
26 Aug 21	31.30000 +0.00	31.30	31.25	31.30	263
25 Aug 21	31.30000 -0.05	31.50	31.25	31.35	1,840
24 Aug 21	31.35000 +0.35	31.40	31.00	31.00	787
23 Aug 21	31.00000 -0.30	31.40	31.00	31.25	263
20 Aug 21	31.30000 +0.30	31.30	31.00	31.05	122
19 Aug 21	31.00000 -0.75	31.85	31.00	31.65	2,167
18 Aug 21	31.75000 +0.05	31.75	31.70	31.70	263
17 Aug 21	31.70000 -0.45	32.15	31.70	32.15	865
16 Aug 21	32.15000 -0.05	32.30	32.00	32.15	1,010
13 Aug 21	32.20000 -0.20	32.50	32.15	32.40	390
12 Aug 21	32.40000 +0.05	32.50	32.00	32.20	1,475
11 Aug 21	32.35000 +0.75	32.35	31.50	31.50	2,989
10 Aug 21	31.60000 +0.40	31.80	31.20	31.30	2,969
09 Aug 21	31.20000 +0.10	31.25	31.10	31.10	689
06 Aug 21	31.10000 +0.00	31.20	30.90	31.10	1,257
05 Aug 21	31.10000 +0.10	31.20	31.00	31.10	582
04 Aug 21	31.00000 -0.05	31.10	30.70	30.90	353
03 Aug 21	31.05000 -0.40	31.30	30.90	31.00	1,979
02 Aug 21	31.45000 +1.10	31.80	30.20	30.40	6,342
30 Jul 21	30.35000 +0.35	30.40	30.00	30.00	1,113
29 Jul 21	30.00000 +0.20	30.20	29.80	29.80	1,621
28 Jul 21	29.80000 +1.20	29.80	28.60	28.70	3,039
27 Jul 21	28.60000 +0.20	28.60	28.20	28.20	688
26 Jul 21	28.40000 +0.10	28.60	28.20	28.30	1,047
23 Jul 21	28.30000 -0.60	29.20	28.30	29.20	1,094
22 Jul 21	28.90000 +0.00	29.10	28.90	28.95	151
21 Jul 21	28.90000 +0.00	29.10	28.90	28.95	319
20 Jul 21	28.90000 -0.05	29.05	28.90	28.90	4,079
19 Jul 21	28.95000 -0.15	29.10	28.90	29.10	1,033
16 Jul 21	29.10000 +0.15	29.25	28.90	28.95	567
15 Jul 21	28.95000 +0.05	29.40	28.90	29.20	722
14 Jul 21	28.90000 -0.60	29.50	28.80	29.50	869
13 Jul 21	29.50000 +0.60	29.50	28.90	28.90	978
12 Jul 21	28.90000 -0.50	29.40	28.90	29.40	1,403
09 Jul 21	29.40000 +0.00	29.90	29.40	29.90	617
08 Jul 21	29.40000 -0.70	30.10	29.40	30.10	906
07 Jul 21	30.10000 +0.45	30.10	29.60	29.65	956
06 Jul 21	29.65000 -1.80	30.75	29.60	30.75	2,203
05 Jul 21	31.45000 +0.15	31.75	31.05	31.35	1,516
02 Jul 21	31.30000 -0.20	31.55	31.20	31.20	331
01 Jul 21	31.50000 +0.25	31.60	30.90	30.90	2,025
30 Jun 21	31.25000 +0.10	31.35	31.15	31.15	539
29 Jun 21	31.15000 -0.05	31.30	31.00	31.30	1,057
28 Jun 21	31.20000 +0.20	31.30	31.05	31.10	1,362
25 Jun 21	31.00000 +0.20	31.00	30.80	30.80	551
24 Jun 21	30.80000 +0.15	30.85	30.55	30.80	814
23 Jun 21	30.65000 +0.10	30.70	30.20	30.20	2,205
22 Jun 21	30.55000 +0.55	30.55	29.60	30.00	3,957
21 Jun 21	30.00000 +0.00	30.10	29.80	29.90	1,140
18 Jun 21	30.00000 +0.10	30.00	29.50	30.00	1,436
17 Jun 21	29.90000 -0.45	30.45	29.90	30.00	1,504
16 Jun 21	30.35000 +0.25	30.45	30.00	30.15	497
15 Jun 21	30.10000 -0.40	30.50	30.10	30.40	1,321
14 Jun 21	30.50000 -0.15	30.60	30.40	30.50	510
11 Jun 21	30.65000 +0.00	30.80	30.50	30.80	254
10 Jun 21	30.65000 +0.15	30.75	30.50	30.50	134
09 Jun 21	30.50000 -0.50	31.15	30.50	30.90	1,409
08 Jun 21	31.00000 +0.10	31.15	30.95	31.00	95
07 Jun 21	30.90000 -0.20	31.10	30.90	30.95	1,266
04 Jun 21	31.10000 +0.05	31.30	31.00	31.00	181
03 Jun 21	31.05000 -0.15	31.30	31.05	31.30	1,787
02 Jun 21	31.20000 +0.20	31.35	31.00	31.00	3,045
01 Jun 21	31.00000 +0.80	31.25	30.45	30.50	6,402
31 May 21	30.20000 +0.00	30.45	30.05	30.20	3,841
28 May 21	30.20000 +0.90	30.25	29.30	29.30	3,431
27 May 21	29.30000 +0.20	29.30	29.05	29.05	612
26 May 21	29.10000 -0.10	29.20	29.05	29.15	184
25 May 21	29.20000 +0.20	29.30	29.00	29.00	280
24 May 21	29.00000 -0.25	29.20	29.00	29.05	345
21 May 21	29.25000 +0.10	29.30	28.95	29.30	695
20 May 21	29.15000 +0.15	29.20	29.00	29.05	751
19 May 21	29.00000 -0.15	29.35	29.00	29.35	2,878
18 May 21	29.15000 -0.05	29.35	29.05	29.35	528
17 May 21	29.20000 +0.15	29.30	29.00	29.00	3,853
14 May 21	29.05000 -0.10	29.20	29.00	29.00	653
13 May 21	29.15000 +0.00	29.25	29.05	29.15	762
12 May 21	29.15000 +0.35	29.20	28.85	29.05	990
11 May 21	28.80000 -0.40	29.20	28.80	29.20	5,663
10 May 21	29.20000 -0.15	29.40	29.15	29.35	613
07 May 21	29.35000 +0.15	29.40	29.15	29.35	2,128
06 May 21	29.20000 +0.15	29.20	28.90	28.90	2,854
05 May 21	29.05000 +0.05	29.05	28.95	28.95	4,632
04 May 21	29.00000 +0.65	29.35	28.10	28.10	8,968
03 May 21	28.35000 +0.25	28.50	28.15	28.50	370
30 Apr 21	28.10000 -0.25	28.45	28.05	28.35	1,339
29 Apr 21	28.35000 +0.45	28.35	27.90	27.90	3,021
28 Apr 21	27.90000 +0.30	28.10	27.60	27.75	3,467
27 Apr 21	27.60000 +0.35	27.70	27.25	27.25	627
26 Apr 21	27.25000 +0.05	27.50	27.15	27.50	621
23 Apr 21	27.20000 +0.05	27.40	27.15	27.15	1,223
22 Apr 21	27.15000 +0.00	27.40	27.15	27.15	286
21 Apr 21	27.15000 +0.00	27.15	27.15	27.15	128
20 Apr 21	27.15000 -0.65	27.95	27.10	27.95	1,921
19 Apr 21	27.80000 -0.10	28.05	27.80	27.90	2,502
16 Apr 21	27.90000 -0.20	28.40	27.90	28.40	1,671
15 Apr 21	28.10000 +0.30	28.30	27.55	27.80	2,258
14 Apr 21	27.80000 -0.60	28.25	27.55	28.25	2,336
13 Apr 21	28.40000 +1.85	28.40	26.25	26.25	11,827
12 Apr 21	26.55000 +0.20	26.60	26.15	26.15	2,487
09 Apr 21	26.35000 +0.05	26.35	26.15	26.25	813
08 Apr 21	26.30000 +0.25	26.30	26.10	26.10	1,609
07 Apr 21	26.05000 -0.35	26.25	26.00	26.00	6,799
06 Apr 21	26.40000 +0.80	26.40	25.80	25.80	1,351
01 Apr 21	25.60000 -0.10	25.80	25.50	25.70	928
31 Mar 21	25.70000 +0.35	25.70	25.60	25.60	353
30 Mar 21	25.35000 +0.05	25.70	25.10	25.10	10,613
29 Mar 21	25.30000 -0.30	25.55	25.10	25.40	41,516
26 Mar 21	25.60000 +0.45	25.70	25.05	25.15	369,429
25 Mar 21	25.15000 +0.15	25.40	25.00	25.40	1,560
24 Mar 21	25.00000 +0.00	25.40	25.00	25.40	839
23 Mar 21	25.00000 +0.30	25.35	25.00	25.20	725
22 Mar 21	24.70000 -0.50	25.40	24.70	25.10	4,037
19 Mar 21	25.20000 +0.10	25.60	25.00	25.00	3,782
18 Mar 21	25.10000 -0.70	26.20	24.50	26.10	10,300
17 Mar 21	25.80000 -0.70	26.55	25.60	26.55	6,781
16 Mar 21	26.50000 +0.00	26.80	26.40	26.80	1,395
15 Mar 21	26.50000 -0.15	26.75	26.50	26.70	2,686
12 Mar 21	26.65000 +0.20	26.70	26.40	26.70	1,827
11 Mar 21	26.45000 +0.10	26.70	26.35	26.70	3,049
10 Mar 21	26.35000 -0.15	26.60	26.35	26.60	8,409
09 Mar 21	26.50000 +0.50	26.50	25.85	26.10	3,317
08 Mar 21	26.00000 +0.40	26.00	25.65	25.65	952
05 Mar 21	25.60000 +0.00	26.00	25.60	26.00	815
04 Mar 21	25.60000 -0.20	25.95	25.60	25.60	3,737
03 Mar 21	25.80000 -0.15	25.95	25.75	25.95	1,179
02 Mar 21	25.95000 +0.65	25.95	25.40	25.70	846
01 Mar 21	25.30000 +0.20	25.60	25.10	25.40	2,275
26 Feb 21	25.10000 -0.40	25.70	25.10	25.40	1,939
25 Feb 21	25.50000 -0.15	26.00	25.50	25.80	1,797
24 Feb 21	25.65000 -0.45	25.85	25.50	25.80	1,798
23 Feb 21	26.10000 -0.30	26.50	25.95	26.50	1,065
22 Feb 21	26.40000 -0.05	27.00	26.40	27.00	258
19 Feb 21	26.45000 -0.20	27.20	26.40	27.20	1,082
18 Feb 21	26.65000 +0.85	27.30	25.70	26.25	7,046
17 Feb 21	25.80000 -0.90	26.90	25.80	26.90	18,748
16 Feb 21	26.70000 -0.40	27.10	26.60	27.00	2,389
15 Feb 21	27.10000 +0.50	27.10	26.65	27.00	2,703
12 Feb 21	26.60000 -0.60	27.40	26.60	27.25	4,030
11 Feb 21	27.20000 -0.20	27.35	27.20	27.30	976
10 Feb 21	27.40000 +0.25	27.60	27.05	27.10	1,603
09 Feb 21	27.15000 -0.25	27.60	27.10	27.60	1,175
08 Feb 21	27.40000 +0.15	27.60	27.30	27.50	1,053
05 Feb 21	27.25000 -0.70	28.10	27.25	28.10	8,708
04 Feb 21	27.95000 -0.95	28.60	27.80	28.20	4,712
03 Feb 21	28.90000 +2.10	29.20	27.30	27.30	9,964
02 Feb 21	26.80000 -0.30	27.20	26.80	27.00	3,345
01 Feb 21	27.10000 +0.35	27.20	26.85	27.20	988
29 Jan 21	26.75000 -0.15	26.95	26.40	26.90	10,302
28 Jan 21	26.90000 -0.10	26.95	26.90	26.95	1,866
27 Jan 21	27.00000 +0.00	27.30	26.80	27.30	843
26 Jan 21	27.00000 +0.20	27.40	26.90	26.90	2,137
25 Jan 21	26.80000 -0.20	27.00	26.80	27.00	1,829
22 Jan 21	27.00000 +0.00	27.00	26.80	26.90	1,107
21 Jan 21	27.00000 -0.10	27.15	26.95	27.10	468
20 Jan 21	27.10000 +0.15	27.20	26.95	27.20	650
19 Jan 21	26.95000 -0.15	27.05	26.95	27.00	1,414
18 Jan 21	27.10000 -0.30	27.20	27.10	27.15	3,034
15 Jan 21	27.40000 +0.15	27.40	27.15	27.25	10,022
14 Jan 21	27.25000 +0.05	27.50	27.10	27.50	3,177
13 Jan 21	27.20000 +0.10	27.40	27.00	27.10	4,913
12 Jan 21	27.10000 +0.10	27.20	26.60	27.00	5,053
11 Jan 21	27.00000 +0.40	27.10	26.50	27.00	4,269
08 Jan 21	26.60000 -0.10	27.10	26.45	26.50	2,925
07 Jan 21	26.70000 +0.20	26.80	26.35	26.60	1,227
06 Jan 21	26.50000 +1.70	26.70	24.80	24.80	13,379
05 Jan 21	24.80000 +0.25	25.10	24.60	24.60	44,992
04 Jan 21	24.55000 -0.05	24.75	24.50	24.50	846
31 Dec 20	24.60000 -0.20	24.90	24.60	24.85	336
30 Dec 20	24.80000 -0.05	25.15	24.80	25.05	417
29 Dec 20	24.85000 -0.15	25.05	24.85	25.00	501
28 Dec 20	25.00000 -0.15	25.10	24.85	24.85	888
24 Dec 20	25.15000 +0.55	25.20	25.00	25.20	328
23 Dec 20	24.60000 -0.55	25.20	24.60	25.20	53,357
22 Dec 20	25.15000 +0.35	25.15	24.75	24.80	2,151
21 Dec 20	24.80000 -0.90	25.70	24.75	25.70	34,447
18 Dec 20	25.70000 -0.25	26.00	25.70	25.70	2,020
17 Dec 20	25.95000 +0.20	25.95	25.70	25.70	10,511
16 Dec 20	25.75000 +0.05	26.00	25.70	25.70	210
15 Dec 20	25.70000 -0.50	26.20	25.70	26.10	6,924
14 Dec 20	26.20000 +0.20	26.55	25.95	26.25	3,908
11 Dec 20	26.00000 -0.10	26.50	25.75	26.50	4,151
10 Dec 20	26.10000 +0.10	26.80	25.50	25.80	8,595
09 Dec 20	26.00000 +0.65	26.20	25.25	25.40	6,855
08 Dec 20	25.35000 +0.00	25.40	25.05	25.40	1,504
07 Dec 20	25.35000 +0.15	25.35	24.95	25.30	6,279
04 Dec 20	25.20000 +0.30	25.20	24.80	25.00	2,413
03 Dec 20	24.90000 +0.40	25.00	24.55	25.00	603
02 Dec 20	24.50000 +0.05	25.00	24.40	25.00	15,007
01 Dec 20	24.45000 -0.65	25.10	24.35	25.10	9,307
30 Nov 20	25.10000 +0.50	25.10	24.40	25.10	6,061
27 Nov 20	24.60000 -0.20	25.10	24.50	24.60	5,654
26 Nov 20	24.80000 -0.05	25.15	24.70	25.10	8,097
25 Nov 20	24.85000 +1.25	25.15	23.60	23.60	5,034
24 Nov 20	23.60000 -0.40	24.10	23.60	24.00	2,130
23 Nov 20	24.00000 -0.05	24.10	23.95	24.05	4,069
20 Nov 20	24.05000 +0.10	24.05	23.75	24.00	1,636
19 Nov 20	23.95000 -0.05	24.00	23.70	24.00	39,170
18 Nov 20	24.00000 -0.05	24.10	23.85	24.00	1,926
17 Nov 20	24.05000 +0.00	24.15	23.90	24.05	6,858
16 Nov 20	24.05000 +0.65	24.05	23.15	23.40	3,529
13 Nov 20	23.40000 +0.40	23.40	23.05	23.40	3,104
12 Nov 20	23.00000 -0.25	23.55	23.00	23.25	112,278
11 Nov 20	23.25000 +1.05	23.25	22.20	22.20	31,718
10 Nov 20	22.20000 -0.05	23.30	22.20	22.20	17,654
09 Nov 20	22.25000 -0.55	23.55	22.25	23.00	16,667
06 Nov 20	22.80000 +0.10	22.80	22.40	22.70	696
05 Nov 20	22.70000 +0.00	22.70	22.30	22.35	2,649
04 Nov 20	22.70000 +0.70	22.70	21.55	21.70	4,272
03 Nov 20	22.00000 +0.00	22.00	21.70	21.70	3,308
02 Nov 20	22.00000 +0.00	22.10	21.60	22.00	1,926
30 Oct 20	22.00000 +0.90	22.00	21.05	21.10	3,595
29 Oct 20	21.10000 +0.30	21.10	20.30	20.30	3,331
28 Oct 20	20.80000 -0.25	20.95	20.20	20.80	5,524
27 Oct 20	21.05000 +0.00	21.15	20.80	20.80	865
26 Oct 20	21.05000 -0.15	21.35	20.80	21.15	2,113
23 Oct 20	21.20000 -0.50	21.80	21.15	21.80	1,215
22 Oct 20	21.70000 +0.35	21.80	21.35	21.35	1,087
21 Oct 20	21.35000 -0.35	21.80	21.35	21.80	2,457
20 Oct 20	21.70000 -0.50	22.20	21.70	22.20	13,328
19 Oct 20	22.20000 -0.50	22.70	22.10	22.40	3,732
16 Oct 20	22.70000 +0.10	23.10	22.45	22.50	893
15 Oct 20	22.60000 -0.40	23.00	22.50	23.00	5,595
14 Oct 20	23.00000 +0.25	23.05	22.60	22.75	1,161
13 Oct 20	22.75000 -0.55	23.30	22.70	23.30	2,275
12 Oct 20	23.30000 +0.25	23.60	23.10	23.60	312
09 Oct 20	23.05000 -0.75	23.80	23.05	23.75	3,566
08 Oct 20	23.80000 +0.00	23.90	23.70	23.85	1,337
07 Oct 20	23.80000 -0.30	24.20	23.80	24.20	368
06 Oct 20	24.10000 +0.40	24.10	23.70	23.75	948
05 Oct 20	23.70000 -0.10	24.20	23.70	24.20	2,821
02 Oct 20	23.80000 -0.05	24.25	23.80	24.25	2,953
01 Oct 20	23.85000 -0.25	24.20	23.85	24.10	3,355
30 Sep 20	24.10000 +0.10	24.10	23.75	24.05	7,847
29 Sep 20	24.00000 +0.30	24.05	23.65	23.80	1,780
28 Sep 20	23.70000 +0.80	23.70	22.95	23.05	5,427
25 Sep 20	22.90000 -0.50	23.15	22.80	23.15	1,777
24 Sep 20	23.40000 -0.30	23.70	23.00	23.65	6,394
23 Sep 20	23.70000 +0.70	23.90	23.05	23.05	5,747
22 Sep 20	23.00000 +0.30	23.05	22.45	22.45	2,367
21 Sep 20	22.70000 -0.60	23.20	22.50	23.20	2,399
18 Sep 20	23.30000 -0.30	23.60	23.25	23.55	1,661
17 Sep 20	23.60000 -0.25	23.80	23.45	23.80	725
16 Sep 20	23.85000 +0.00	23.85	23.30	23.30	1,588
15 Sep 20	23.85000 +0.00	23.85	23.55	23.60	1,864
14 Sep 20	23.85000 +0.15	24.05	23.70	24.05	11,186
11 Sep 20	23.70000 -0.20	24.05	23.40	23.90	2,232
10 Sep 20	23.90000 +0.35	23.90	23.45	23.45	1,386
09 Sep 20	23.55000 -0.25	23.75	23.30	23.60	2,556
08 Sep 20	23.80000 +0.05	24.00	23.30	23.30	4,232
07 Sep 20	23.75000 +0.20	23.80	23.35	23.55	1,961
04 Sep 20	23.55000 +0.00	23.65	23.55	23.60	726
03 Sep 20	23.55000 -0.10	23.65	23.50	23.60	378
02 Sep 20	23.65000 +0.35	23.70	23.00	23.10	2,297
01 Sep 20	23.30000 -0.60	23.90	23.30	23.90	859
31 Aug 20	23.90000 -0.10	24.05	23.65	24.05	2,284
28 Aug 20	24.00000 -0.15	24.00	23.70	24.00	2,208
27 Aug 20	24.15000 +0.15	24.25	24.00	24.00	2,171
26 Aug 20	24.00000 -0.10	24.25	23.90	24.20	3,891
25 Aug 20	24.10000 +0.75	24.20	23.75	23.75	13,949
24 Aug 20	23.35000 +1.00	23.60	22.30	22.30	15,084
21 Aug 20	22.35000 +0.15	22.35	21.95	22.15	732
20 Aug 20	22.20000 +0.05	22.20	21.85	22.15	2,992
19 Aug 20	22.15000 +0.35	22.15	21.85	21.85	470
18 Aug 20	21.80000 -0.35	22.15	21.80	22.10	1,107
17 Aug 20	22.15000 -0.15	22.15	21.95	22.15	673
14 Aug 20	22.30000 +0.15	22.30	21.85	22.10	3,504
13 Aug 20	22.15000 +0.00	22.15	21.95	22.10	1,861
12 Aug 20	22.15000 +0.40	22.15	21.80	21.80	4,960
11 Aug 20	21.75000 -0.15	22.10	21.75	21.90	3,014
10 Aug 20	21.90000 -0.10	22.15	21.75	22.00	3,341
07 Aug 20	22.00000 -0.15	22.15	22.00	22.00	3,576
06 Aug 20	22.15000 +0.00	22.20	22.00	22.15	1,086
05 Aug 20	22.15000 +0.35	22.15	21.75	21.80	1,945
04 Aug 20	21.80000 +0.05	21.85	21.65	21.75	1,662
03 Aug 20	21.75000 +0.25	21.75	21.30	21.55	1,274
31 Jul 20	21.50000 -0.65	22.15	21.50	22.15	3,799
30 Jul 20	22.15000 -0.35	22.50	21.90	22.50	2,526
29 Jul 20	22.50000 +0.35	22.50	21.95	22.30	2,087
28 Jul 20	22.15000 -0.30	22.35	21.95	22.20	2,118
27 Jul 20	22.45000 -0.35	22.85	22.20	22.85	2,028
24 Jul 20	22.80000 +0.10	22.80	22.60	22.60	3,029
23 Jul 20	22.70000 -0.05	22.85	22.50	22.75	1,935
22 Jul 20	22.75000 +0.05	22.90	22.60	22.60	1,913
21 Jul 20	22.70000 +0.45	23.00	22.30	22.30	16,141
20 Jul 20	22.25000 -0.05	22.35	22.25	22.30	2,612
17 Jul 20	22.30000 -0.10	22.70	22.10	22.35	3,019
16 Jul 20	22.40000 +0.15	22.40	22.10	22.40	787
15 Jul 20	22.25000 -0.15	22.40	22.05	22.20	2,594
14 Jul 20	22.40000 +0.05	22.55	22.00	22.40	8,256
13 Jul 20	22.35000 -0.40	22.85	22.30	22.75	2,506
10 Jul 20	22.75000 +0.15	23.00	22.30	22.50	4,891
09 Jul 20	22.60000 +0.05	22.90	22.15	22.90	10,562
08 Jul 20	22.55000 -1.75	23.85	22.10	23.85	22,009
07 Jul 20	24.30000 +0.60	24.30	23.25	23.70	27,948
06 Jul 20	23.70000 +0.90	23.70	22.85	22.85	2,891
03 Jul 20	22.80000 +0.30	23.05	22.65	23.00	2,812
02 Jul 20	22.50000 +0.35	23.00	22.50	23.00	4,919
01 Jul 20	22.15000 -0.10	22.35	22.00	22.30	7,514
30 Jun 20	22.25000 +0.15	22.40	22.00	22.05	2,713
29 Jun 20	22.10000 -0.05	22.55	22.10	22.25	4,288
26 Jun 20	22.15000 +0.35	22.55	22.00	22.10	3,479
25 Jun 20	21.80000 -0.70	22.50	21.70	22.40	7,603
24 Jun 20	22.50000 -0.10	22.85	22.25	22.60	8,299
23 Jun 20	22.60000 +0.50	22.75	22.20	22.40	2,820
22 Jun 20	22.10000 -0.40	22.90	22.10	22.90	4,345
19 Jun 20	22.50000 +0.00	23.20	22.45	23.00	8,939
18 Jun 20	22.50000 -0.70	23.35	22.50	23.35	2,114
17 Jun 20	23.20000 +0.45	23.35	22.10	22.90	8,673
16 Jun 20	22.75000 +1.60	22.90	21.40	21.50	8,872
15 Jun 20	21.15000 -0.15	21.80	20.90	21.80	5,784
12 Jun 20	21.30000 -0.20	21.80	21.05	21.30	6,155
11 Jun 20	21.50000 -1.50	22.90	21.15	22.90	9,627
10 Jun 20	23.00000 +0.90	23.00	22.30	22.50	4,101
09 Jun 20	22.10000 -1.25	23.25	22.00	22.95	6,796
08 Jun 20	23.35000 -0.10	23.50	23.00	23.50	7,781
05 Jun 20	23.45000 +0.40	23.50	23.15	23.35	4,567
04 Jun 20	23.05000 -0.15	23.40	22.85	23.40	3,382
03 Jun 20	23.20000 +0.85	23.50	22.60	22.85	6,954
02 Jun 20	22.35000 +0.40	22.75	22.05	22.05	4,169
01 Jun 20	21.95000 +0.30	22.30	21.55	21.55	3,571
29 May 20	21.65000 +0.25	22.05	21.30	21.35	7,421
28 May 20	21.40000 +0.40	21.65	21.05	21.05	4,040
27 May 20	21.00000 +0.10	21.40	20.90	20.90	9,954
26 May 20	20.90000 +0.30	21.20	20.65	20.70	3,063
25 May 20	20.60000 +0.20	20.75	20.35	20.65	11,198
22 May 20	20.40000 +0.30	20.70	19.96	20.00	7,224
21 May 20	20.10000 +0.22	20.10	19.88	20.10	1,489
20 May 20	19.88000 -0.32	20.25	19.88	20.25	1,488
19 May 20	20.20000 +0.10	20.60	19.88	20.50	4,116
18 May 20	20.10000 +0.60	20.10	19.62	19.74	4,104
15 May 20	19.50000 +0.16	19.80	19.48	19.80	1,523
14 May 20	19.34000 -0.71	20.05	19.30	20.00	4,348
13 May 20	20.05000 -0.75	20.80	20.00	20.80	10,769
12 May 20	20.80000 +0.20	20.90	20.60	20.75	6,679
11 May 20	20.60000 +0.00	21.00	20.60	20.90	4,609
08 May 20	20.60000 +0.60	20.60	19.90	20.00	1,733
07 May 20	20.00000 +0.00	20.30	19.82	20.20	1,911
06 May 20	20.00000 +0.00	20.50	19.96	20.50	4,004
05 May 20	20.00000 +0.06	20.75	20.00	20.55	18,491
04 May 20	19.94000 -0.56	20.95	19.84	20.30	6,017
30 Apr 20	20.50000 +0.50	21.40	19.88	20.10	15,957
29 Apr 20	20.00000 +0.88	20.00	19.10	19.28	4,827
28 Apr 20	19.12000 -0.04	19.40	18.96	19.30	3,317
27 Apr 20	19.16000 +0.06	19.30	19.10	19.22	1,218
24 Apr 20	19.10000 +0.26	19.28	18.76	18.88	1,738
23 Apr 20	18.84000 +0.14	19.00	18.72	18.72	479
22 Apr 20	18.70000 -0.52	19.36	18.60	19.28	3,969
21 Apr 20	19.22000 +0.40	19.50	18.78	19.00	1,243
20 Apr 20	18.82000 +0.02	19.20	18.62	19.20	2,800
17 Apr 20	18.80000 +0.20	19.60	18.60	18.60	18,119
16 Apr 20	18.60000 -0.28	19.26	18.50	19.26	9,678
15 Apr 20	18.88000 -0.96	19.84	18.70	19.84	12,136
14 Apr 20	19.84000 -0.66	20.80	19.80	20.70	4,907
09 Apr 20	20.50000 +0.60	20.65	19.90	19.90	15,541
08 Apr 20	19.90000 +0.10	20.50	19.80	19.80	2,137
07 Apr 20	19.80000 +0.24	20.60	19.64	19.64	4,052
06 Apr 20	19.56000 +0.86	20.00	18.70	19.30	5,569
03 Apr 20	18.70000 +0.12	19.16	18.54	18.54	5,654
02 Apr 20	18.58000 +0.68	20.40	17.64	17.90	25,850
01 Apr 20	17.90000 -0.10	18.80	17.50	18.40	12,492
31 Mar 20	18.00000 -0.50	19.16	18.00	18.80	20,919
30 Mar 20	18.50000 -0.60	19.70	18.36	19.10	10,671
27 Mar 20	19.10000 -0.95	20.10	19.10	20.10	14,577
26 Mar 20	20.05000 +0.85	20.05	19.50	19.66	18,020
25 Mar 20	19.20000 +0.36	19.80	19.20	19.20	3,440
24 Mar 20	18.84000 +0.64	19.20	18.38	18.40	4,497
23 Mar 20	18.20000 -0.02	18.20	17.34	17.70	9,726
20 Mar 20	18.22000 +0.62	18.78	17.98	18.00	6,718
19 Mar 20	17.60000 -0.40	18.40	17.60	18.02	40,205
18 Mar 20	18.00000 +0.90	18.70	17.10	17.50	14,023
17 Mar 20	17.10000 -0.20	18.00	17.10	18.00	6,723
16 Mar 20	17.30000 -3.75	20.40	16.58	20.40	12,768
13 Mar 20	21.05000 +0.05	22.70	20.95	21.10	22,014
12 Mar 20	21.00000 -3.40	24.00	20.90	23.90	27,608
11 Mar 20	24.40000 -0.55	25.00	24.40	24.95	19,571
10 Mar 20	24.95000 -2.25	27.50	24.50	27.10	18,926
09 Mar 20	27.20000 -1.60	27.60	27.20	27.60	5,647
06 Mar 20	28.80000 +0.15	28.85	28.50	28.80	7,393
05 Mar 20	28.65000 -0.55	29.05	28.65	28.80	5,770
04 Mar 20	29.20000 +0.50	29.20	28.05	28.05	4,559
03 Mar 20	28.70000 +0.30	28.75	27.80	28.40	4,084
02 Mar 20	28.40000 +1.60	28.40	27.00	27.00	8,535
28 Feb 20	26.80000 -1.65	28.20	26.55	28.10	21,662
27 Feb 20	28.45000 -1.35	29.80	28.45	29.80	18,813
26 Feb 20	29.80000 -0.20	30.05	29.65	30.00	2,403
25 Feb 20	30.00000 -0.05	30.55	29.80	30.05	4,508
24 Feb 20	30.05000 -1.40	31.50	30.05	31.50	3,383
21 Feb 20	31.45000 -0.80	32.25	31.30	32.10	3,204
20 Feb 20	32.25000 -0.20	32.50	32.20	32.45	1,191
19 Feb 20	32.45000 -0.35	33.00	32.40	32.80	1,530
18 Feb 20	32.80000 -0.50	33.15	32.80	33.15	1,916
17 Feb 20	33.30000 +0.25	33.45	33.00	33.40	810
14 Feb 20	33.05000 +0.00	33.35	33.00	33.15	2,675
13 Feb 20	33.05000 +0.05	33.10	32.70	33.00	973
12 Feb 20	33.00000 +0.00	33.15	32.90	33.10	2,611
11 Feb 20	33.00000 +0.85	33.00	32.00	32.00	2,073
10 Feb 20	32.15000 +0.15	32.15	31.80	31.80	2,078
07 Feb 20	32.00000 +0.30	32.20	31.70	31.70	4,885
06 Feb 20	31.70000 +0.10	32.00	31.20	31.60	3,996
05 Feb 20	31.60000 +1.20	31.60	30.25	30.60	8,450
04 Feb 20	30.40000 -0.35	30.90	30.20	30.60	4,708
03 Feb 20	30.75000 -0.65	31.75	30.70	31.75	4,234
31 Jan 20	31.40000 +0.10	31.60	31.30	31.40	1,866
30 Jan 20	31.30000 -1.20	32.60	31.30	32.50	5,372
29 Jan 20	32.50000 -0.25	33.05	32.50	32.70	1,248
28 Jan 20	32.75000 -0.35	33.10	32.50	33.05	3,499
27 Jan 20	33.10000 -1.20	34.30	33.00	34.30	2,832
24 Jan 20	34.30000 +0.75	34.30	33.40	33.75	12,731
23 Jan 20	33.55000 -0.75	34.60	33.35	34.30	2,727
22 Jan 20	34.30000 +0.20	34.60	33.90	34.20	1,603
21 Jan 20	34.10000 -0.25	34.65	33.90	34.65	4,247
20 Jan 20	34.35000 +0.95	34.55	33.40	33.40	3,454
17 Jan 20	33.40000 +0.20	33.80	33.40	33.50	1,454
16 Jan 20	33.20000 +0.10	33.55	33.00	33.00	3,199
15 Jan 20	33.10000 -0.35	33.90	33.10	33.90	4,381
14 Jan 20	33.45000 -0.65	34.30	33.40	34.15	1,890
13 Jan 20	34.10000 +0.75	34.10	33.00	33.45	6,548
10 Jan 20	33.35000 +0.20	33.45	33.00	33.30	2,516
09 Jan 20	33.15000 +0.65	33.20	32.30	32.70	4,467
08 Jan 20	32.50000 -0.20	32.65	31.90	32.55	6,887
07 Jan 20	32.70000 +0.20	32.80	32.50	32.60	1,113
06 Jan 20	32.50000 -0.35	33.80	32.50	33.75	4,948
03 Jan 20	32.85000 +0.55	32.90	32.30	32.60	2,574
02 Jan 20	32.30000 +0.00	32.80	32.30	32.35	3,790
31 Dec 19	32.30000 -0.30	32.90	32.30	32.90	733
30 Dec 19	32.60000 +0.20	32.90	32.55	32.75	1,999
27 Dec 19	32.40000 +0.55	32.70	31.80	31.80	5,403
24 Dec 19	31.85000 -0.05	31.90	31.65	31.90	2,184
23 Dec 19	31.90000 +0.75	31.90	31.50	31.90	3,547
20 Dec 19	31.15000 +0.40	31.70	30.70	31.45	3,655
19 Dec 19	30.75000 -0.25	31.35	30.45	31.35	4,016
18 Dec 19	31.00000 -0.45	31.50	30.70	31.50	8,291
17 Dec 19	31.45000 -0.45	31.80	31.35	31.60	2,769
16 Dec 19	31.90000 +0.55	31.90	31.25	31.70	7,334
13 Dec 19	31.35000 +0.15	31.60	31.25	31.25	1,625
12 Dec 19	31.20000 -0.20	31.85	31.10	31.85	1,274
11 Dec 19	31.40000 +0.60	31.85	31.20	31.70	2,550
10 Dec 19	30.80000 -0.40	31.70	30.80	31.70	3,830
09 Dec 19	31.20000 +0.10	31.60	31.05	31.20	3,621
06 Dec 19	31.10000 +0.65	31.50	30.70	30.70	3,106
05 Dec 19	30.45000 +1.35	30.55	29.20	29.20	6,440
04 Dec 19	29.10000 -0.85	30.15	29.10	29.95	7,054
03 Dec 19	29.95000 -1.10	31.30	29.95	31.05	10,279
02 Dec 19	31.05000 -0.30	31.70	31.05	31.35	5,527
29 Nov 19	31.35000 +0.25	31.40	31.10	31.10	772
28 Nov 19	31.10000 -0.05	31.60	31.10	31.50	1,108
27 Nov 19	31.15000 +0.55	31.45	30.65	30.65	4,874
26 Nov 19	30.60000 +0.20	31.75	30.60	30.90	144,522
25 Nov 19	30.40000 +0.65	30.75	29.75	29.75	5,063
22 Nov 19	29.75000 -0.50	30.55	29.75	29.75	9,414
21 Nov 19	30.25000 -0.95	31.60	30.00	31.60	7,223
20 Nov 19	31.20000 -0.10	31.50	31.20	31.30	4,405
19 Nov 19	31.30000 -0.25	31.60	31.20	31.25	4,197
18 Nov 19	31.55000 -0.30	31.75	31.30	31.50	6,757
15 Nov 19	31.85000 -0.70	32.65	31.80	32.60	6,890
14 Nov 19	32.55000 -0.45	33.15	32.50	32.90	3,250
13 Nov 19	33.00000 -0.20	33.60	32.90	33.15	12,682
12 Nov 19	33.20000 +1.00	33.70	32.35	32.40	5,742
11 Nov 19	32.20000 -0.65	32.65	32.00	32.60	8,005
08 Nov 19	32.85000 -0.50	33.50	32.70	33.10	13,507
07 Nov 19	33.35000 -0.60	34.50	33.20	33.60	6,528
06 Nov 19	33.95000 -0.05	34.40	33.50	34.20	8,057
05 Nov 19	34.00000 +0.95	34.00	33.00	33.00	10,600
04 Nov 19	33.05000 +0.45	34.00	32.40	32.40	8,755
01 Nov 19	32.60000 -0.70	33.70	32.60	33.30	4,053
31 Oct 19	33.30000 +0.15	33.50	33.15	33.40	5,592
30 Oct 19	33.15000 -0.05	33.25	33.00	33.20	2,001
29 Oct 19	33.20000 +0.20	33.30	33.00	33.00	2,244
28 Oct 19	33.00000 -0.50	33.65	33.00	33.40	1,545
25 Oct 19	33.50000 -0.30	34.00	32.30	33.50	3,915
24 Oct 19	33.80000 -0.65	34.80	33.80	34.80	2,790
23 Oct 19	34.45000 -0.55	35.10	34.45	35.10	3,971
22 Oct 19	35.00000 -0.10	35.15	35.00	35.15	331
21 Oct 19	35.10000 -0.60	35.70	35.10	35.70	1,097
18 Oct 19	35.70000 +0.70	35.70	35.00	35.05	1,651
17 Oct 19	35.00000 +0.30	35.40	34.70	34.70	1,323
16 Oct 19	34.70000 +0.00	35.05	34.70	34.70	434
15 Oct 19	34.70000 -0.25	35.10	34.70	34.90	411
14 Oct 19	34.95000 -0.05	35.25	34.70	35.00	6,211
11 Oct 19	35.00000 +0.90	35.00	34.10	34.10	3,423
10 Oct 19	34.10000 -1.10	35.70	34.00	35.70	2,742
09 Oct 19	35.20000 -0.60	35.75	35.20	35.75	1,419
08 Oct 19	35.80000 +0.05	35.80	35.30	35.30	704
07 Oct 19	35.75000 +0.00	35.75	35.35	35.50	1,073
04 Oct 19	35.75000 +0.25	35.80	35.35	35.35	457
03 Oct 19	35.50000 +0.10	35.60	35.20	35.20	925
02 Oct 19	35.40000 +0.00	35.80	35.10	35.35	1,703
01 Oct 19	35.40000 -0.10	35.40	34.40	34.90	1,857
30 Sep 19	35.50000 +0.00	35.80	35.50	35.80	1,238
27 Sep 19	35.50000 +0.00	35.80	35.40	35.40	1,113
26 Sep 19	35.50000 -0.50	36.60	35.45	36.60	3,473
25 Sep 19	36.00000 -0.40	36.45	36.00	36.10	477
24 Sep 19	36.40000 +0.20	36.55	36.10	36.10	648
23 Sep 19	36.20000 -0.35	36.60	36.15	36.55	1,298
20 Sep 19	36.55000 -0.75	37.45	36.50	37.45	5,483
19 Sep 19	37.30000 -1.40	38.95	37.05	38.70	4,480
18 Sep 19	38.70000 -0.10	38.95	38.70	38.85	291
17 Sep 19	38.80000 -0.65	39.45	38.80	39.45	1,809
16 Sep 19	39.45000 -0.05	39.50	39.10	39.30	550
13 Sep 19	39.50000 +0.75	39.50	38.60	38.60	956
12 Sep 19	38.75000 -0.35	38.90	38.60	38.70	1,178
11 Sep 19	39.10000 -0.05	39.10	38.70	38.70	1,887
10 Sep 19	39.15000 +0.05	39.20	38.75	39.05	900
09 Sep 19	39.10000 +0.45	39.10	38.55	38.65	1,167
06 Sep 19	38.65000 -0.05	39.90	38.50	39.80	19,409
05 Sep 19	38.70000 +0.20	38.75	38.20	38.50	2,962
04 Sep 19	38.50000 +0.10	38.50	38.20	38.40	483
03 Sep 19	38.40000 -0.25	38.45	38.30	38.45	189
02 Sep 19	38.65000 +0.50	38.65	38.10	38.10	936
30 Aug 19	38.15000 -0.30	38.60	38.15	38.45	1,226
29 Aug 19	38.45000 -0.05	38.60	38.15	38.45	888
28 Aug 19	38.50000 +0.40	38.50	38.15	38.15	743
27 Aug 19	38.10000 -0.40	38.65	38.10	38.65	1,300
26 Aug 19	38.50000 -0.30	38.90	38.50	38.60	2,823
23 Aug 19	38.80000 +0.10	38.90	38.70	38.75	613
22 Aug 19	38.70000 +0.10	38.95	38.50	38.60	469
21 Aug 19	38.60000 -0.20	38.90	38.60	38.90	4,598
20 Aug 19	38.80000 +0.50	39.00	38.50	38.50	1,145
19 Aug 19	38.30000 +0.30	38.90	37.70	37.70	2,778
16 Aug 19	38.00000 +0.20	38.00	37.70	38.00	527
15 Aug 19	37.80000 +0.15	38.00	37.55	37.60	1,260
14 Aug 19	37.65000 +0.10	37.80	37.40	37.50	1,097
13 Aug 19	37.55000 +0.65	37.65	37.10	37.55	613
12 Aug 19	36.90000 +0.10	37.65	36.90	37.10	1,112
09 Aug 19	36.80000 +0.30	37.00	36.70	36.70	403
08 Aug 19	36.50000 +0.40	36.60	36.15	36.50	811
07 Aug 19	36.10000 +0.15	36.50	35.95	36.30	657
06 Aug 19	35.95000 -0.20	36.25	35.95	36.00	4,182
05 Aug 19	36.15000 -1.30	37.30	36.15	36.90	3,865
02 Aug 19	37.45000 -0.65	37.95	36.90	37.95	2,046
01 Aug 19	38.10000 -0.20	39.00	37.80	38.10	4,256
31 Jul 19	38.30000 -0.50	39.25	38.30	39.25	2,909
30 Jul 19	38.80000 -0.65	39.40	38.80	39.20	979
29 Jul 19	39.45000 -0.10	39.80	39.30	39.40	782
26 Jul 19	39.55000 -0.30	40.00	39.55	39.70	1,159
25 Jul 19	39.85000 -0.05	40.10	39.70	39.95	7,576
24 Jul 19	39.90000 -0.05	39.95	39.65	39.95	983
23 Jul 19	39.95000 +0.00	39.95	39.65	39.80	2,370
22 Jul 19	39.95000 +0.20	40.00	39.75	40.00	4,241
19 Jul 19	39.75000 +0.65	40.55	39.15	39.50	5,731
18 Jul 19	39.10000 +0.90	39.80	38.05	38.20	8,028
17 Jul 19	38.20000 -0.95	39.10	38.00	39.10	5,122
16 Jul 19	39.15000 +0.65	39.20	38.40	38.50	4,128
15 Jul 19	38.50000 +0.50	38.50	38.15	38.40	970
12 Jul 19	38.00000 +0.25	38.20	37.50	37.70	4,573
11 Jul 19	37.75000 +0.15	37.75	37.40	37.55	3,477
10 Jul 19	37.60000 +0.15	37.60	37.50	37.50	565
09 Jul 19	37.45000 -0.15	37.70	37.30	37.70	1,397
08 Jul 19	37.60000 +0.10	37.60	37.10	37.30	1,926
05 Jul 19	37.50000 -0.05	37.75	37.40	37.40	857
04 Jul 19	37.55000 +0.65	37.95	36.80	37.10	8,093
03 Jul 19	36.90000 -0.05	37.20	36.90	37.00	1,847
02 Jul 19	36.95000 +0.45	37.35	36.60	36.60	4,828
01 Jul 19	36.50000 +0.80	37.40	35.80	35.85	6,836
28 Jun 19	35.70000 +0.45	35.70	34.75	35.20	11,563
27 Jun 19	35.25000 +1.15	35.70	34.05	34.10	3,482
26 Jun 19	34.10000 +0.65	34.10	33.50	33.50	960
25 Jun 19	33.45000 -0.20	33.70	33.00	33.35	21,562
24 Jun 19	33.65000 -0.25	34.05	33.40	33.90	1,358
21 Jun 19	33.90000 -0.30	34.20	33.80	34.20	8,792
20 Jun 19	34.20000 -0.05	34.30	33.95	34.10	3,052
19 Jun 19	34.25000 +0.20	35.00	34.00	34.00	1,042
18 Jun 19	34.05000 +0.20	34.10	33.80	34.10	666
17 Jun 19	33.85000 -0.35	34.80	33.45	33.70	3,230
14 Jun 19	34.20000 +0.70	34.90	33.50	33.50	4,287
13 Jun 19	33.50000 +0.55	33.50	32.85	32.85	3,042
12 Jun 19	32.95000 +0.10	32.95	32.80	32.85	529
11 Jun 19	32.85000 +0.15	33.05	32.70	33.05	676
10 Jun 19	32.70000 +0.10	33.00	32.60	32.70	511
07 Jun 19	32.60000 -0.10	32.85	32.60	32.70	107
06 Jun 19	32.70000 -0.05	32.90	32.65	32.70	349
05 Jun 19	32.75000 +0.45	32.75	32.20	32.25	1,719
04 Jun 19	32.30000 +0.15	32.30	32.00	32.00	897
03 Jun 19	32.15000 +0.10	32.25	31.90	31.90	254
31 May 19	32.05000 -0.25	32.30	31.80	32.25	2,253
30 May 19	32.30000 +0.40	32.30	31.85	31.85	1,063
29 May 19	31.90000 -0.60	32.20	31.80	32.10	1,080
28 May 19	32.50000 -0.05	32.55	32.20	32.45	5,520
27 May 19	32.55000 +0.00	32.65	31.95	32.55	1,732
24 May 19	32.55000 +0.65	32.55	31.90	31.90	1,259
23 May 19	31.90000 -1.40	33.25	31.90	33.25	3,602
22 May 19	33.30000 +0.30	33.30	32.75	32.75	813
21 May 19	33.00000 +0.55	33.10	32.40	32.40	1,193
20 May 19	32.45000 -0.85	33.50	32.45	33.30	1,343
17 May 19	33.30000 -0.55	33.85	33.30	33.85	617
16 May 19	33.85000 -0.10	34.00	33.70	33.70	224
15 May 19	33.95000 -0.05	33.95	33.65	33.90	2,031
14 May 19	34.00000 +0.30	34.10	33.65	33.70	1,905
13 May 19	33.70000 -0.10	33.80	33.50	33.70	680
10 May 19	33.80000 -0.20	33.90	33.55	33.60	1,838
09 May 19	34.00000 -0.10	34.30	33.70	34.25	1,868
08 May 19	34.10000 -0.20	34.35	34.10	34.35	641
07 May 19	34.30000 -0.60	35.00	34.30	34.85	3,740
06 May 19	34.90000 -0.20	35.10	34.85	35.00	3,527
03 May 19	35.10000 +0.00	35.40	35.00	35.00	764
02 May 19	35.10000 +0.00	35.70	35.10	35.10	5,506
30 Apr 19	35.10000 +0.05	35.40	35.00	35.00	1,816
29 Apr 19	35.05000 -0.25	35.40	35.00	35.40	3,104
26 Apr 19	35.30000 +1.30	35.35	34.30	34.30	11,087
25 Apr 19	34.00000 -0.25	34.45	33.80	34.30	9,017
24 Apr 19	34.25000 +0.60	34.25	33.60	33.60	679
23 Apr 19	33.65000 -1.30	34.80	33.60	34.80	5,324
18 Apr 19	34.95000 -0.25	35.20	34.95	35.15	1,566
17 Apr 19	35.20000 +0.15	35.20	34.90	35.05	777
16 Apr 19	35.05000 +0.00	35.15	35.00	35.00	1,680
15 Apr 19	35.05000 -0.30	35.35	35.05	35.35	1,730
12 Apr 19	35.35000 +1.15	35.40	34.25	34.50	5,979
11 Apr 19	34.20000 +0.35	34.50	33.90	33.95	2,219
10 Apr 19	33.85000 -0.35	34.20	33.30	34.20	3,154
09 Apr 19	34.20000 -0.50	34.90	34.20	34.90	2,700
08 Apr 19	34.70000 +0.20	34.95	34.50	34.50	12,159
05 Apr 19	34.50000 -0.15	34.90	34.35	34.90	3,315
04 Apr 19	34.65000 +0.35	35.05	34.30	34.50	9,551
03 Apr 19	34.30000 +0.50	34.85	33.95	33.95	15,312
02 Apr 19	33.80000 +0.80	33.90	33.00	33.00	9,239
01 Apr 19	33.00000 +0.50	33.25	32.50	32.50	2,159
29 Mar 19	32.50000 +0.50	33.10	32.00	32.10	8,763
28 Mar 19	32.00000 -0.05	32.10	31.85	32.05	3,185
27 Mar 19	32.05000 +0.15	32.10	31.90	32.00	3,240
26 Mar 19	31.90000 -0.05	32.00	31.55	31.95	7,354
25 Mar 19	31.95000 +0.25	31.95	31.60	31.95	3,136
22 Mar 19	31.70000 -0.75	32.70	31.70	32.60	9,151
21 Mar 19	32.45000 +0.05	32.70	32.20	32.60	7,622
20 Mar 19	32.40000 +0.90	33.00	31.20	31.70	24,872
19 Mar 19	31.50000 +0.50	31.90	30.85	30.85	14,417
18 Mar 19	31.00000 +0.00	31.35	30.80	31.00	4,129
15 Mar 19	31.00000 +0.20	31.00	30.70	30.80	2,837
14 Mar 19	30.80000 -0.35	31.05	30.80	31.00	2,931
13 Mar 19	31.15000 +0.25	31.15	30.90	30.95	1,418
12 Mar 19	30.90000 +0.10	31.20	30.85	30.85	1,834
11 Mar 19	30.80000 -0.15	30.85	30.30	30.80	1,784
08 Mar 19	30.95000 -0.20	31.15	30.80	31.15	2,113
07 Mar 19	31.15000 +0.05	31.20	31.00	31.10	504
06 Mar 19	31.10000 +0.00	31.20	31.00	31.15	1,075
05 Mar 19	31.10000 +0.10	31.20	31.00	31.05	3,016
04 Mar 19	31.00000 -0.15	31.60	31.00	31.60	8,291
01 Mar 19	31.15000 -0.70	31.90	31.15	31.90	5,644
28 Feb 19	31.85000 +0.55	31.85	31.20	31.20	6,843
27 Feb 19	31.30000 -0.35	31.70	31.20	31.70	1,981
26 Feb 19	31.65000 +0.00	31.80	31.20	31.80	9,169
25 Feb 19	31.65000 +0.95	32.00	30.80	30.80	15,295
22 Feb 19	30.70000 +0.65	30.70	30.00	30.05	4,478
21 Feb 19	30.05000 -0.05	30.40	30.00	30.40	3,527
20 Feb 19	30.10000 +0.35	30.20	29.70	29.70	8,721
19 Feb 19	29.75000 -0.25	30.00	29.70	29.95	1,978
18 Feb 19	30.00000 +0.00	30.20	29.90	30.20	7,364
15 Feb 19	30.00000 +0.20	30.10	29.55	29.80	4,127
14 Feb 19	29.80000 +0.40	29.90	29.10	29.10	2,444
13 Feb 19	29.40000 +0.35	29.55	29.15	29.15	1,564
12 Feb 19	29.05000 +0.40	29.20	28.95	28.95	514
11 Feb 19	28.65000 -1.35	30.15	28.65	30.15	2,790
08 Feb 19	30.00000 +0.00	30.10	29.75	30.00	8,575
07 Feb 19	30.00000 +0.70	30.15	29.60	29.80	17,411
06 Feb 19	29.30000 +0.40	29.50	28.80	29.00	2,763
05 Feb 19	28.90000 +0.45	29.00	28.25	28.45	976
04 Feb 19	28.45000 -0.05	28.80	28.20	28.50	2,120
01 Feb 19	28.50000 +0.10	28.90	28.40	28.40	1,776
31 Jan 19	28.40000 +0.55	28.40	27.50	27.50	1,527
30 Jan 19	27.85000 +0.55	28.00	27.30	27.40	3,051
29 Jan 19	27.30000 -0.10	27.85	26.90	27.85	2,773
28 Jan 19	27.40000 -0.80	28.55	27.10	28.20	5,466
25 Jan 19	28.20000 -0.20	28.95	28.20	28.95	1,960
24 Jan 19	28.40000 -1.00	29.20	28.40	28.70	2,610
23 Jan 19	29.40000 +0.10	29.40	29.00	29.30	1,191
22 Jan 19	29.30000 +0.80	29.30	28.50	28.50	3,381
21 Jan 19	28.50000 -0.50	29.15	28.50	29.00	393
18 Jan 19	29.00000 +0.40	29.20	28.60	29.20	1,184
17 Jan 19	28.60000 -0.85	29.20	28.60	29.00	3,238
16 Jan 19	29.45000 +1.55	29.80	27.85	28.00	13,884
15 Jan 19	27.90000 +1.00	27.90	26.80	26.80	4,513
14 Jan 19	26.90000 +0.00	27.20	26.80	27.20	5,743
11 Jan 19	26.90000 +0.10	27.15	26.55	26.55	11,519
10 Jan 19	26.80000 +0.30	26.80	26.30	26.80	4,657
09 Jan 19	26.50000 +0.10	26.75	26.10	26.10	3,843
08 Jan 19	26.40000 +0.30	26.80	25.75	26.40	12,145
07 Jan 19	26.10000 -1.00	27.00	26.10	26.90	3,401
04 Jan 19	27.10000 -0.05	27.20	26.95	27.20	779
03 Jan 19	27.15000 +0.05	27.30	26.90	27.30	905
02 Jan 19	27.10000 +0.05	27.30	27.00	27.30	704
31 Dec 18	27.05000 +0.35	27.25	27.00	27.00	835
28 Dec 18	26.70000 -0.15	27.00	26.60	26.75	1,498
27 Dec 18	26.85000 +0.05	27.10	26.50	26.50	2,760
24 Dec 18	26.80000 +0.30	26.95	26.20	26.20	1,427
21 Dec 18	26.50000 +1.00	26.55	25.20	25.40	5,513
20 Dec 18	25.50000 -1.45	26.70	25.20	26.70	9,299
19 Dec 18	26.95000 -0.05	27.05	26.80	27.00	4,148
18 Dec 18	27.00000 -0.20	27.25	26.85	27.25	1,935
17 Dec 18	27.20000 -0.50	27.85	27.20	27.70	2,813
14 Dec 18	27.70000 -0.10	27.80	27.40	27.80	1,259
13 Dec 18	27.80000 +0.75	27.80	27.25	27.30	1,151
12 Dec 18	27.05000 +0.00	27.25	26.65	26.90	4,051
11 Dec 18	27.05000 -0.70	28.10	26.85	27.50	3,325
10 Dec 18	27.75000 -0.15	27.80	27.55	27.55	1,451
07 Dec 18	27.90000 +0.05	28.00	27.60	27.70	2,585
06 Dec 18	27.85000 -0.65	28.50	27.85	28.10	3,368
05 Dec 18	28.50000 +0.30	28.50	28.10	28.20	2,027
04 Dec 18	28.20000 -0.45	28.85	28.20	28.60	2,250
03 Dec 18	28.65000 +0.20	28.90	28.60	28.90	1,786
30 Nov 18	28.45000 +0.05	29.35	28.45	29.10	12,948
29 Nov 18	28.40000 -0.15	29.20	28.40	29.00	15,391
28 Nov 18	28.55000 +0.40	29.00	27.80	28.10	11,568
27 Nov 18	28.15000 +1.10	28.50	26.95	27.00	24,819
26 Nov 18	27.05000 +1.00	27.10	26.10	26.20	17,123
23 Nov 18	26.05000 +0.45	26.20	25.40	25.50	13,998
22 Nov 18	25.60000 -0.05	26.10	25.60	25.65	5,371
21 Nov 18	25.65000 +0.00	26.10	25.65	26.10	5,262
20 Nov 18	25.65000 -0.35	26.10	25.65	26.00	3,853
19 Nov 18	26.00000 +0.05	26.10	25.40	25.80	3,574
16 Nov 18	25.95000 -0.25	26.20	25.80	26.15	3,284
15 Nov 18	26.20000 +0.20	26.20	25.95	25.95	2,420
14 Nov 18	26.00000 +0.35	26.10	25.55	25.65	5,423
13 Nov 18	25.65000 +0.15	25.75	25.50	25.55	2,730
12 Nov 18	25.50000 -0.10	26.10	25.50	26.00	4,208
09 Nov 18	25.60000 -0.05	26.20	25.50	25.90	23,950
08 Nov 18	25.65000 +0.05	26.00	25.55	25.60	4,980
07 Nov 18	25.60000 +0.30	25.80	25.30	25.30	3,312
06 Nov 18	25.30000 -0.50	25.80	25.30	25.80	2,210
05 Nov 18	25.80000 +0.60	25.80	25.25	25.25	2,727
02 Nov 18	25.20000 -0.80	26.25	25.20	26.00	7,571
01 Nov 18	26.00000 +0.30	26.00	25.50	25.70	2,934
31 Oct 18	25.70000 +0.35	26.40	25.20	25.20	14,123
30 Oct 18	25.35000 +0.40	25.60	24.90	24.90	4,425
29 Oct 18	24.95000 -0.05	25.20	24.70	24.70	4,564
26 Oct 18	25.00000 -1.10	25.80	24.50	25.15	12,007
25 Oct 18	26.10000 -0.90	26.50	26.10	26.50	4,835
24 Oct 18	27.00000 +0.50	27.00	26.55	26.55	1,301
23 Oct 18	26.50000 -0.50	27.10	26.50	27.00	3,580
22 Oct 18	27.00000 +0.00	27.05	26.75	26.95	1,351
19 Oct 18	27.00000 -0.05	27.20	26.80	27.20	3,119
18 Oct 18	27.05000 -0.05	27.20	27.00	27.10	2,095
17 Oct 18	27.10000 +0.20	27.20	26.70	26.90	3,933
16 Oct 18	26.90000 +0.00	26.90	26.55	26.85	3,452
15 Oct 18	26.90000 +0.10	26.90	26.70	26.80	1,208
12 Oct 18	26.80000 -0.25	27.20	26.65	27.05	3,926
11 Oct 18	27.05000 -0.75	28.10	27.00	28.00	11,032
10 Oct 18	27.80000 -0.50	28.25	27.80	28.10	5,234
09 Oct 18	28.30000 +0.15	28.40	28.00	28.00	6,501
08 Oct 18	28.15000 -0.05	28.40	28.00	28.00	3,434
05 Oct 18	28.20000 -0.10	28.45	28.20	28.35	1,843
04 Oct 18	28.30000 +0.10	28.50	28.15	28.20	887
03 Oct 18	28.20000 -0.40	28.60	28.20	28.30	792
02 Oct 18	28.60000 +0.20	28.60	28.00	28.35	13,387
01 Oct 18	28.40000 -0.60	29.10	28.10	28.85	11,340
28 Sep 18	29.00000 -0.90	29.90	28.60	29.90	4,792
27 Sep 18	29.90000 +0.60	30.00	29.00	29.50	6,438
26 Sep 18	29.30000 -0.10	29.45	28.95	29.40	4,636
25 Sep 18	29.40000 +0.20	29.40	29.10	29.30	3,165
24 Sep 18	29.20000 +0.00	29.20	28.90	29.20	7,914
21 Sep 18	29.20000 +0.00	29.30	29.00	29.05	3,953
20 Sep 18	29.20000 -0.05	29.50	29.05	29.30	6,845
19 Sep 18	29.25000 +0.00	29.30	28.75	29.25	6,018
18 Sep 18	29.25000 +1.10	29.30	28.05	28.20	7,711
17 Sep 18	28.15000 +0.45	28.15	27.70	28.00	2,760
14 Sep 18	27.70000 +0.00	28.00	27.50	27.60	4,424
13 Sep 18	27.70000 +0.10	27.70	27.30	27.60	843
12 Sep 18	27.60000 +0.15	27.60	27.20	27.35	1,608
11 Sep 18	27.45000 +1.45	27.45	26.20	26.20	6,814
10 Sep 18	26.00000 -0.90	26.90	25.80	26.90	4,491
07 Sep 18	26.90000 +0.20	27.05	26.60	26.75	2,346
06 Sep 18	26.70000 -0.70	27.40	26.70	27.40	3,519
05 Sep 18	27.40000 +0.00	27.90	27.20	27.45	1,885
04 Sep 18	27.40000 -0.20	27.65	27.40	27.60	746
03 Sep 18	27.60000 -0.20	27.90	27.50	27.60	1,051
31 Aug 18	27.80000 -0.30	28.10	27.70	28.10	4,892
30 Aug 18	28.10000 -0.30	28.70	28.10	28.45	1,913
29 Aug 18	28.40000 -0.20	28.85	28.40	28.60	922
28 Aug 18	28.60000 -0.10	28.80	28.60	28.70	1,559
27 Aug 18	28.70000 +0.30	28.70	28.35	28.35	1,464
24 Aug 18	28.40000 -0.40	29.00	28.25	28.75	5,365
23 Aug 18	28.80000 +0.90	29.00	27.90	27.90	5,872
22 Aug 18	27.90000 +0.55	27.95	27.35	27.35	1,135
21 Aug 18	27.35000 +0.15	27.55	27.15	27.25	784
20 Aug 18	27.20000 -0.20	27.45	27.20	27.45	807
17 Aug 18	27.40000 -0.40	27.80	27.40	27.75	221
16 Aug 18	27.80000 -0.25	28.05	27.50	28.05	885
15 Aug 18	28.05000 +0.20	28.05	27.60	27.60	915
14 Aug 18	27.85000 -0.10	27.95	27.65	27.90	116
13 Aug 18	27.95000 +0.00	28.00	27.55	28.00	606
10 Aug 18	27.95000 +0.20	28.00	27.65	27.75	1,431
09 Aug 18	27.75000 +0.35	27.95	27.40	27.40	862
08 Aug 18	27.40000 -0.25	27.95	27.40	27.65	1,176
07 Aug 18	27.65000 +0.25	27.80	27.40	27.40	706
06 Aug 18	27.40000 -0.15	27.70	27.25	27.40	2,411
03 Aug 18	27.55000 -0.45	27.80	27.40	27.80	1,311
02 Aug 18	28.00000 +0.05	28.00	27.65	28.00	1,269
01 Aug 18	27.95000 +0.00	28.00	27.65	27.70	1,982
31 Jul 18	27.95000 +0.00	28.00	27.00	28.00	5,831
30 Jul 18	27.95000 +0.15	27.95	27.50	27.80	2,590
27 Jul 18	27.80000 +0.55	27.80	27.10	27.40	1,518
26 Jul 18	27.25000 -0.05	27.60	27.10	27.30	2,149
25 Jul 18	27.30000 -0.40	27.70	27.30	27.70	922
24 Jul 18	27.70000 +0.30	27.70	27.30	27.35	1,504
23 Jul 18	27.40000 +0.20	27.40	27.10	27.20	2,224
20 Jul 18	27.20000 -0.40	27.70	27.20	27.40	1,478
19 Jul 18	27.60000 +0.20	27.70	27.30	27.30	3,172
18 Jul 18	27.40000 +0.20	27.60	27.05	27.25	2,616
17 Jul 18	27.20000 -0.20	27.50	27.15	27.30	3,078
16 Jul 18	27.40000 -0.60	28.10	27.40	28.00	3,376
13 Jul 18	28.00000 +0.60	28.10	27.85	28.00	5,997
12 Jul 18	27.40000 +0.75	27.50	26.60	26.60	4,715
11 Jul 18	26.65000 -0.25	27.00	26.40	26.60	6,308
10 Jul 18	26.90000 -0.10	26.90	26.65	26.70	3,279
09 Jul 18	27.00000 +0.30	27.00	26.45	26.45	6,042
06 Jul 18	26.70000 +0.45	26.80	26.10	26.20	7,141
05 Jul 18	26.25000 +0.15	26.60	26.15	26.30	4,210
04 Jul 18	26.10000 +0.05	26.25	26.00	26.00	4,078
03 Jul 18	26.05000 +0.05	26.20	25.10	26.00	13,365
02 Jul 18	26.00000 -1.25	27.65	26.00	27.60	11,152
29 Jun 18	27.25000 -2.25	28.30	26.70	28.00	30,048
28 Jun 18	29.50000 -0.10	29.90	29.45	29.85	4,111
27 Jun 18	29.60000 +0.05	29.90	29.00	29.30	12,778
26 Jun 18	29.55000 -0.15	29.70	29.15	29.70	3,300
25 Jun 18	29.70000 +0.45	30.20	29.00	29.00	4,177
22 Jun 18	29.25000 +0.20	29.30	29.05	29.05	7,947
21 Jun 18	29.05000 +0.55	29.30	28.50	28.50	11,885
20 Jun 18	28.50000 +0.40	28.75	28.10	28.10	6,304
19 Jun 18	28.10000 -0.70	28.60	28.10	28.50	13,364
18 Jun 18	28.80000 +0.40	29.05	28.45	28.75	7,333
15 Jun 18	28.40000 +0.10	28.70	28.25	28.25	3,569
14 Jun 18	28.30000 -0.20	28.70	28.25	28.40	8,383
13 Jun 18	28.50000 +0.00	28.70	28.20	28.70	7,342
12 Jun 18	28.50000 +0.00	28.75	28.40	28.40	4,911
11 Jun 18	28.50000 -0.10	28.75	28.50	28.70	968
08 Jun 18	28.60000 +0.10	28.75	28.45	28.50	2,046
07 Jun 18	28.50000 -0.10	28.75	28.50	28.75	3,748
06 Jun 18	28.60000 -0.15	28.75	28.60	28.75	2,237
05 Jun 18	28.75000 +0.25	28.75	28.50	28.50	7,432
04 Jun 18	28.50000 -0.30	29.05	28.45	28.80	3,504
01 Jun 18	28.80000 -0.20	29.30	28.80	29.00	2,211
31 May 18	29.00000 +0.00	29.20	28.90	29.20	30,891
30 May 18	29.00000 +0.15	29.20	28.90	29.00	5,031
29 May 18	28.85000 -0.40	29.30	28.85	29.05	4,661
28 May 18	29.25000 +0.30	29.25	28.95	28.95	1,788
25 May 18	28.95000 -0.05	29.20	28.90	29.00	4,488
24 May 18	29.00000 +0.60	29.40	28.50	28.50	9,521
23 May 18	28.40000 -0.50	29.00	28.30	28.80	10,869
22 May 18	28.90000 -0.10	29.15	28.85	28.90	21,184
21 May 18	29.00000 +0.00	29.10	28.85	29.00	835
18 May 18	29.00000 +0.25	29.10	28.85	29.00	4,588
17 May 18	28.75000 -0.05	29.00	28.70	28.70	1,600
16 May 18	28.80000 -0.05	28.95	28.60	28.90	5,701
15 May 18	28.85000 +0.00	29.00	28.70	28.85	20,312
14 May 18	28.85000 +0.00	28.85	28.70	28.70	6,292
11 May 18	28.85000 -0.05	29.10	28.70	28.70	12,257
10 May 18	28.90000 -0.10	28.90	28.70	28.90	2,769
09 May 18	29.00000 +0.00	29.15	28.70	28.85	7,742
08 May 18	29.00000 +0.10	29.05	28.70	28.75	3,406
07 May 18	28.90000 +0.50	29.25	28.20	28.20	9,297
04 May 18	28.40000 -0.05	28.65	28.40	28.45	2,838
03 May 18	28.45000 +0.05	28.80	28.40	28.60	6,682
02 May 18	28.40000 +0.50	28.60	27.85	27.90	7,400
30 Apr 18	27.90000 -0.45	28.40	27.90	28.20	9,395
27 Apr 18	28.35000 -0.20	28.70	28.30	28.45	3,759
26 Apr 18	28.55000 +0.20	28.60	28.25	28.30	3,879
25 Apr 18	28.35000 -0.45	28.80	28.30	28.70	6,732
24 Apr 18	28.80000 -0.15	29.10	28.70	29.00	5,538
23 Apr 18	28.95000 +0.30	28.95	28.50	28.55	2,218
20 Apr 18	28.65000 +0.20	28.70	28.25	28.45	3,062
19 Apr 18	28.45000 +0.35	28.50	28.00	28.00	1,368
18 Apr 18	28.10000 -0.20	28.35	28.00	28.10	9,340
17 Apr 18	28.30000 -0.05	28.40	28.00	28.30	9,307
16 Apr 18	28.35000 +0.35	28.70	27.80	27.80	5,438
13 Apr 18	28.00000 -0.85	28.75	28.00	28.75	3,287
12 Apr 18	28.85000 +0.80	29.00	28.00	28.05	10,969
11 Apr 18	28.05000 +0.15	28.40	28.00	28.35	7,518
10 Apr 18	27.90000 -0.20	28.30	27.90	28.00	3,215
09 Apr 18	28.10000 +0.50	28.30	27.90	27.90	3,001
06 Apr 18	27.60000 -0.15	27.95	27.60	27.70	1,549
05 Apr 18	27.75000 +0.40	28.00	27.45	27.50	5,482
04 Apr 18	27.35000 +0.05	27.80	26.75	27.50	13,450
03 Apr 18	27.30000 -0.55	27.65	27.20	27.30	11,812
29 Mar 18	27.85000 -0.60	28.70	27.50	28.70	13,303
28 Mar 18	28.45000 -0.25	28.90	28.40	28.90	5,108
27 Mar 18	28.70000 -0.10	29.05	28.70	29.00	7,277
26 Mar 18	28.80000 -0.20	29.00	28.80	28.90	7,744
23 Mar 18	29.00000 -0.50	29.50	28.75	29.50	9,440
22 Mar 18	29.50000 -1.15	30.10	29.20	30.10	16,352
21 Mar 18	30.65000 -1.25	31.65	30.50	31.60	116,845
20 Mar 18	31.90000 +0.20	32.50	31.40	31.55	35,949
19 Mar 18	31.70000 -0.20	32.05	31.45	31.65	4,975
16 Mar 18	31.90000 -0.45	32.15	31.60	32.10	5,461
15 Mar 18	32.35000 +0.30	32.95	32.00	32.95	12,102
14 Mar 18	32.05000 +1.30	33.05	30.65	31.00	27,992
13 Mar 18	30.75000 +0.05	30.75	30.40	30.65	6,658
12 Mar 18	30.70000 +0.30	30.70	30.40	30.40	2,444
09 Mar 18	30.40000 -0.40	30.75	30.40	30.70	3,563
08 Mar 18	30.80000 +0.30	30.80	30.25	30.45	2,585
07 Mar 18	30.50000 -0.10	30.50	29.80	30.35	4,624
06 Mar 18	30.60000 +0.40	30.60	29.80	30.05	5,217
05 Mar 18	30.20000 +0.30	30.20	29.90	29.90	973
02 Mar 18	29.90000 -0.80	30.55	29.90	30.50	3,167
01 Mar 18	30.70000 +0.00	31.00	30.50	30.70	6,094
28 Feb 18	30.70000 +0.10	30.95	30.45	30.70	9,550
27 Feb 18	30.60000 +0.10	30.70	30.45	30.45	835
26 Feb 18	30.50000 -0.40	30.70	30.40	30.55	1,573
23 Feb 18	30.90000 +0.45	30.90	30.45	30.70	1,968
22 Feb 18	30.45000 -0.45	31.00	30.45	31.00	3,509
21 Feb 18	30.90000 +0.05	31.10	30.70	31.10	3,343
20 Feb 18	30.85000 +0.10	30.90	30.40	30.55	2,509
19 Feb 18	30.75000 -0.30	31.00	30.40	31.00	1,659
16 Feb 18	31.05000 +0.25	31.15	30.80	30.90	7,553
15 Feb 18	30.80000 +0.50	30.95	30.20	30.30	10,097
14 Feb 18	30.30000 +0.40	30.30	29.80	29.90	3,136
13 Feb 18	29.90000 +0.60	29.90	29.00	29.25	19,253
12 Feb 18	29.30000 +0.80	29.55	28.70	28.70	39,734
09 Feb 18	28.50000 -0.55	29.25	28.50	29.25	21,322
08 Feb 18	29.05000 +0.20	29.30	28.85	28.85	7,971
07 Feb 18	28.85000 +0.25	29.20	28.60	28.80	6,614
06 Feb 18	28.60000 -1.00	29.45	28.00	29.45	17,570
05 Feb 18	29.60000 -0.35	29.90	29.55	29.75	6,293
02 Feb 18	29.95000 -0.05	29.95	29.65	29.70	12,361
01 Feb 18	30.00000 -0.10	30.20	29.70	30.10	4,615
31 Jan 18	30.10000 -0.20	30.30	29.85	30.10	10,603
30 Jan 18	30.30000 -0.20	30.50	30.10	30.50	3,616
29 Jan 18	30.50000 +0.40	30.50	29.90	30.20	7,305
26 Jan 18	30.10000 -0.25	30.40	29.90	30.40	4,996
25 Jan 18	30.35000 +0.25	30.35	30.10	30.25	2,603
24 Jan 18	30.10000 -0.05	30.35	30.10	30.35	6,121
23 Jan 18	30.15000 -0.25	30.40	30.10	30.40	5,104
22 Jan 18	30.40000 +0.10	30.40	30.15	30.30	3,182
19 Jan 18	30.30000 -0.15	30.45	30.10	30.45	9,272
18 Jan 18	30.45000 +0.05	30.50	30.20	30.50	1,952
17 Jan 18	30.40000 +0.20	30.50	30.10	30.25	10,844
16 Jan 18	30.20000 -0.20	30.80	30.10	30.30	12,484
15 Jan 18	30.40000 -0.05	30.45	30.10	30.30	5,006
12 Jan 18	30.45000 -0.05	30.45	30.15	30.20	4,277
11 Jan 18	30.50000 -0.25	30.80	30.30	30.80	2,272
10 Jan 18	30.75000 +0.55	30.95	30.20	30.30	18,340
09 Jan 18	30.20000 +0.00	30.45	30.10	30.30	31,822
08 Jan 18	30.20000 -0.30	30.60	30.05	30.60	18,447
05 Jan 18	30.50000 +0.10	30.60	30.35	30.35	6,981
04 Jan 18	30.40000 +0.10	30.55	30.20	30.40	9,801
03 Jan 18	30.30000 +0.00	30.55	30.20	30.50	7,164
02 Jan 18	30.30000 +0.38	30.50	30.00	30.00	8,190
29 Dec 17	29.92000 -0.08	30.29	29.92	30.00	16,923
28 Dec 17	30.00000 -0.25	30.25	29.86	30.25	11,197
27 Dec 17	30.25000 -0.25	30.79	29.80	30.25	19,387
22 Dec 17	30.50000 -0.50	31.00	30.40	31.00	10,727
21 Dec 17	31.00000 -0.39	31.28	29.81	31.21	19,848
20 Dec 17	31.39000 -1.61	32.98	31.30	32.98	18,004
19 Dec 17	33.00000 -0.80	34.00	32.51	33.99	19,663
18 Dec 17	33.80000 +1.19	34.96	33.80	34.96	13,012
15 Dec 17	32.61000 -0.98	34.57	32.61	33.20	18,918
14 Dec 17	33.59000 +1.30	33.77	32.22	32.50	21,831
13 Dec 17	32.29000 +0.54	32.79	31.45	32.32	8,774
12 Dec 17	31.75000 +1.10	32.15	30.75	31.38	13,764
11 Dec 17	30.65000 -0.10	31.60	30.65	30.75	11,874
08 Dec 17	30.75000 +0.05	31.28	30.69	31.04	5,972
07 Dec 17	30.70000 -0.40	31.12	30.62	31.12	11,605
06 Dec 17	31.10000 -0.05	31.64	31.06	31.64	9,537
05 Dec 17	31.15000 +0.06	31.54	31.12	31.53	5,698
04 Dec 17	31.09000 +0.09	31.55	31.01	31.54	3,657
01 Dec 17	31.00000 -0.60	31.70	30.88	31.70	7,597
30 Nov 17	31.60000 +0.37	31.70	31.21	31.49	15,244
29 Nov 17	31.23000 +0.19	31.62	31.07	31.07	6,811
28 Nov 17	31.04000 +0.30	31.33	30.64	30.64	8,970
27 Nov 17	30.74000 +0.04	31.14	30.60	31.08	8,829
24 Nov 17	30.70000 -0.30	31.17	30.70	31.17	7,902
23 Nov 17	31.00000 +0.27	31.45	30.82	31.22	29,285
22 Nov 17	30.73000 +0.03	30.95	30.66	30.66	7,564
21 Nov 17	30.70000 -0.01	31.00	30.60	30.71	5,116
20 Nov 17	30.71000 -0.10	30.88	30.51	30.51	12,789
17 Nov 17	30.81000 +0.06	31.00	30.51	30.75	9,145
16 Nov 17	30.75000 -0.02	30.95	30.75	30.75	14,711
15 Nov 17	30.77000 -0.38	31.16	30.70	31.11	13,395
14 Nov 17	31.15000 -0.10	31.30	31.10	31.26	7,084
13 Nov 17	31.25000 -0.18	31.64	31.10	31.10	7,733
10 Nov 17	31.43000 -0.97	31.93	31.10	31.38	36,609
09 Nov 17	32.40000 +0.14	32.50	32.05	32.16	11,430
08 Nov 17	32.26000 +0.11	32.50	32.01	32.43	16,841
07 Nov 17	32.15000 -0.50	32.51	32.15	32.38	14,479
06 Nov 17	32.65000 -0.34	32.98	32.36	32.98	20,044
03 Nov 17	32.99000 +0.02	33.12	32.81	32.98	18,898
02 Nov 17	32.97000 -0.33	33.34	32.86	33.30	12,807
01 Nov 17	33.30000 +0.09	33.60	33.13	33.38	14,636
31 Oct 17	33.21000 -0.12	33.33	33.00	33.25	17,239
30 Oct 17	33.33000 -0.13	33.55	33.21	33.34	14,684
27 Oct 17	33.46000 +0.00	33.65	33.32	33.46	9,612
26 Oct 17	33.46000 -0.14	33.76	33.43	33.53	12,303
25 Oct 17	33.60000 -0.10	33.79	33.50	33.70	10,879
24 Oct 17	33.70000 +0.02	33.70	33.43	33.55	9,735
23 Oct 17	33.68000 -0.02	33.90	33.51	33.90	15,929
20 Oct 17	33.70000 +0.20	33.75	33.50	33.74	11,841
19 Oct 17	33.50000 -0.11	33.79	33.42	33.51	16,526
18 Oct 17	33.61000 -0.15	34.00	33.58	33.93	21,850
17 Oct 17	33.76000 +2.06	34.60	33.31	34.30	47,908
16 Oct 17	31.70000 -0.30	31.94	31.31	31.50	38,589
13 Oct 17	32.00000 -0.54	32.44	31.90	31.90	14,252
12 Oct 17	32.54000 -0.18	32.77	32.01	32.66	11,907
11 Oct 17	32.72000 -0.28	33.51	32.72	33.00	10,174
10 Oct 17	33.00000 -0.88	34.80	33.00	33.51	6,112
09 Oct 17	33.88000 -0.37	34.22	33.52	34.15	8,047
06 Oct 17	34.25000 +0.09	34.61	34.16	34.19	5,677
05 Oct 17	34.16000 +0.34	34.20	33.83	33.91	4,822
04 Oct 17	33.82000 +0.02	34.05	33.50	33.88	8,807
03 Oct 17	33.80000 +0.35	33.80	33.45	33.50	5,878
02 Oct 17	33.45000 +0.45	33.80	33.11	33.80	8,570
29 Sep 17	33.00000 +0.35	33.19	32.35	32.62	11,118
28 Sep 17	32.65000 +0.22	32.85	32.44	32.44	7,393
27 Sep 17	32.43000 -0.04	32.70	32.31	32.47	5,220
26 Sep 17	32.47000 +0.07	32.50	32.27	32.27	4,891
25 Sep 17	32.40000 +0.20	32.49	32.20	32.30	7,763
22 Sep 17	32.20000 -0.10	32.43	32.20	32.30	4,886
21 Sep 17	32.30000 -0.01	32.48	32.20	32.22	4,113
20 Sep 17	32.31000 +0.01	32.45	32.15	32.18	4,148
19 Sep 17	32.30000 +0.01	32.35	32.10	32.14	3,282
18 Sep 17	32.29000 +0.66	32.37	31.63	31.68	13,181
15 Sep 17	31.63000 -0.37	32.25	31.60	32.25	84,868
14 Sep 17	32.00000 -0.46	32.50	31.77	32.20	9,430
13 Sep 17	32.46000 -0.19	32.76	32.11	32.70	10,174
12 Sep 17	32.65000 +2.30	32.70	31.45	31.50	40,613
11 Sep 17	30.35000 -0.46	31.20	30.30	30.70	14,267
08 Sep 17	30.81000 +0.09	30.89	30.69	30.83	13,637
07 Sep 17	30.72000 +0.10	30.85	30.69	30.75	5,787
06 Sep 17	30.62000 -0.26	30.88	30.56	30.88	3,487
05 Sep 17	30.88000 +0.32	30.88	30.58	30.58	8,852
04 Sep 17	30.56000 -0.08	30.89	30.56	30.60	12,988
01 Sep 17	30.64000 -0.74	31.57	30.50	31.57	15,441
31 Aug 17	31.38000 +0.27	31.51	31.12	31.13	3,414
30 Aug 17	31.11000 -0.24	31.80	31.11	31.56	8,257
29 Aug 17	31.35000 -0.48	31.65	31.30	31.44	10,587
28 Aug 17	31.83000 +0.30	32.00	31.50	31.60	9,252
25 Aug 17	31.53000 -0.33	31.86	31.51	31.86	4,746
24 Aug 17	31.86000 +0.16	31.90	31.70	31.71	1,965
23 Aug 17	31.70000 -0.30	32.20	31.70	32.00	8,362
22 Aug 17	32.00000 -0.63	32.65	31.76	32.60	11,351
21 Aug 17	32.63000 +0.52	32.90	31.90	32.49	17,726
18 Aug 17	32.11000 -0.39	32.97	32.11	32.30	2,860
17 Aug 17	32.50000 +0.07	33.03	32.20	32.39	9,381
16 Aug 17	32.43000 -0.07	33.06	32.20	32.52	10,844
15 Aug 17	32.50000 +1.57	33.07	31.47	31.59	15,323
14 Aug 17	30.93000 +0.04	31.43	30.80	30.90	3,320
11 Aug 17	30.89000 -0.76	32.79	30.71	32.79	18,523
10 Aug 17	31.65000 +0.03	32.95	31.56	31.77	6,195
09 Aug 17	31.62000 -0.09	33.20	31.40	31.60	6,455
08 Aug 17	31.71000 +0.07	32.20	31.60	31.79	2,313
07 Aug 17	31.64000 -0.16	31.80	31.40	31.45	6,290
04 Aug 17	31.80000 -0.20	32.51	31.66	32.51	2,117
03 Aug 17	32.00000 -0.48	32.42	32.00	32.41	8,873
02 Aug 17	32.48000 -0.11	32.60	32.40	32.60	2,628
01 Aug 17	32.59000 +0.21	32.59	32.00	32.35	3,914
31 Jul 17	32.38000 -0.23	32.86	32.02	32.41	3,634
28 Jul 17	32.61000 -0.85	33.55	32.43	33.55	6,022
27 Jul 17	33.46000 +0.43	33.53	32.54	33.20	16,573
26 Jul 17	33.03000 -0.13	33.49	33.03	33.49	9,278
25 Jul 17	33.16000 +0.10	33.42	32.63	33.30	11,680
24 Jul 17	33.06000 +0.29	33.30	32.60	33.30	15,497
21 Jul 17	32.77000 +0.24	32.96	32.10	32.80	27,904
20 Jul 17	32.53000 -0.23	33.61	32.50	32.76	19,846
19 Jul 17	32.76000 +2.06	32.82	30.93	31.15	21,357
18 Jul 17	30.70000 -0.08	30.97	30.60	30.97	4,003
17 Jul 17	30.78000 +0.26	30.80	30.11	30.51	24,335
14 Jul 17	30.52000 -0.25	30.81	30.46	30.77	1,757
13 Jul 17	30.77000 -0.28	32.20	30.43	31.10	16,402
12 Jul 17	31.05000 +1.27	31.05	29.80	29.80	29,733
11 Jul 17	29.78000 -0.64	30.52	29.65	30.50	31,844
10 Jul 17	30.42000 +0.42	30.60	29.68	29.84	13,095
07 Jul 17	30.00000 +0.00	30.00	29.37	29.70	9,029
06 Jul 17	30.00000 -0.29	30.20	29.52	30.20	6,374
05 Jul 17	30.29000 +0.10	30.29	29.80	30.29	19,792
04 Jul 17	30.19000 -0.25	30.40	30.11	30.40	23,135
03 Jul 17	30.44000 -0.56	30.80	30.20	30.72	13,273
30 Jun 17	31.00000 -0.50	31.40	30.71	31.40	33,153
29 Jun 17	31.50000 -1.00	32.60	31.11	32.60	21,658
28 Jun 17	32.50000 +0.80	32.50	31.50	31.70	14,045
27 Jun 17	31.70000 -0.19	31.70	31.02	31.49	8,069
26 Jun 17	31.89000 +0.14	32.18	31.01	31.65	6,701
23 Jun 17	31.75000 -0.46	32.30	31.50	32.25	8,437
22 Jun 17	32.21000 +1.06	32.21	30.86	31.39	11,780
21 Jun 17	31.15000 -0.22	31.48	30.45	31.48	14,908
20 Jun 17	31.37000 -0.36	31.79	31.11	31.71	7,855
19 Jun 17	31.73000 +0.03	31.84	31.73	31.75	5,690
16 Jun 17	31.70000 +0.71	31.84	31.02	31.02	13,939
15 Jun 17	30.99000 -0.72	31.75	30.53	31.75	13,252
14 Jun 17	31.71000 +0.10	31.84	31.62	31.75	8,051
13 Jun 17	31.61000 -0.89	32.60	31.61	32.44	10,558
12 Jun 17	32.50000 -1.01	32.86	32.30	32.51	6,911
09 Jun 17	33.51000 -1.42	34.45	33.50	34.44	12,623
08 Jun 17	34.93000 +0.70	35.00	33.51	34.20	10,739
07 Jun 17	34.23000 -1.11	35.04	34.23	35.04	7,908
06 Jun 17	35.34000 -1.07	35.92	35.04	35.87	4,686
05 Jun 17	36.41000 +0.14	36.50	35.87	35.87	5,154
02 Jun 17	36.27000 +1.09	36.50	35.21	35.30	10,727
01 Jun 17	35.18000 +1.18	35.18	33.56	33.56	13,560
31 May 17	34.00000 -0.26	34.18	33.70	34.18	36,116
30 May 17	34.26000 -0.12	34.29	33.80	34.29	9,657
29 May 17	34.38000 -0.82	35.10	34.30	35.00	3,500
26 May 17	35.20000 -0.07	35.48	34.90	35.27	6,141
25 May 17	35.27000 +0.17	35.70	35.11	35.12	5,813
24 May 17	35.10000 +0.05	35.25	34.90	35.00	6,270
23 May 17	35.05000 -1.95	36.81	34.75	36.66	63,355
22 May 17	37.00000 +1.70	37.00	34.93	35.30	23,346
19 May 17	35.30000 +2.26	35.43	32.96	32.96	37,897
18 May 17	33.04000 +0.48	33.09	32.40	32.55	14,484
17 May 17	32.56000 -0.45	32.95	32.50	32.64	6,186
16 May 17	33.01000 -0.51	33.52	32.72	33.50	6,189
15 May 17	33.52000 +0.67	34.49	30.94	31.60	80,729
12 May 17	32.85000 -2.10	34.61	32.21	34.52	66,806
11 May 17	34.95000 -2.43	36.29	33.04	35.35	140,048
10 May 17	37.38000 +1.78	37.67	35.34	35.39	35,567
09 May 17	35.60000 -0.29	35.90	35.03	35.90	32,508
08 May 17	35.89000 +0.43	35.89	35.20	35.46	12,848
05 May 17	35.46000 +1.16	35.46	34.05	34.05	17,369
04 May 17	34.30000 +0.70	34.35	33.89	33.89	13,415
03 May 17	33.60000 -0.04	33.80	33.00	33.60	12,489
02 May 17	33.64000 +0.09	34.59	33.25	33.55	13,465
28 Apr 17	33.55000 +0.37	34.40	31.66	33.50	37,418
27 Apr 17	33.18000 -0.12	33.35	33.00	33.35	34,614
26 Apr 17	33.30000 +0.10	33.40	33.01	33.31	7,459
25 Apr 17	33.20000 +0.18	33.51	33.00	33.20	11,293
24 Apr 17	33.02000 +0.88	33.50	32.95	33.50	18,095
21 Apr 17	32.14000 -0.04	32.82	31.95	32.18	8,432
20 Apr 17	32.18000 +0.14	33.50	31.95	31.95	11,397
19 Apr 17	32.04000 +0.14	32.32	31.60	31.99	9,982
18 Apr 17	31.90000 +0.52	32.32	31.57	31.99	20,690
13 Apr 17	31.38000 -0.37	31.62	30.20	31.62	13,500
12 Apr 17	31.75000 -0.22	32.19	31.50	31.99	19,775
11 Apr 17	31.97000 +0.17	32.13	31.74	31.84	12,576
10 Apr 17	31.80000 +0.01	31.84	31.05	31.84	12,317
07 Apr 17	31.79000 -0.46	32.20	31.62	32.10	7,961
06 Apr 17	32.25000 -0.10	32.35	32.01	32.35	5,585
05 Apr 17	32.35000 -0.15	32.53	31.90	32.34	10,303
04 Apr 17	32.50000 -0.25	32.79	32.42	32.79	9,634
03 Apr 17	32.75000 -0.04	33.04	32.64	32.76	8,322
31 Mar 17	32.79000 -0.50	33.11	32.75	33.04	4,080
30 Mar 17	33.29000 +0.03	33.40	32.85	33.40	8,199
29 Mar 17	33.26000 +0.06	33.26	32.63	33.03	5,603
28 Mar 17	33.20000 -0.19	33.37	32.90	33.14	7,107
27 Mar 17	33.39000 +0.10	33.40	33.10	33.20	9,791
24 Mar 17	33.29000 -0.04	33.40	33.10	33.11	10,176
23 Mar 17	33.33000 +0.03	33.50	32.70	33.35	10,895
22 Mar 17	33.30000 +0.30	33.30	32.59	32.77	6,476
21 Mar 17	33.00000 -0.20	33.25	32.81	33.20	11,498
20 Mar 17	33.20000 +0.90	33.50	32.31	32.31	29,197
17 Mar 17	32.30000 -0.60	32.99	32.30	32.90	182,899
16 Mar 17	32.90000 +0.08	33.20	32.35	33.00	10,514
15 Mar 17	32.82000 +0.12	32.95	32.66	32.80	7,786
14 Mar 17	32.70000 +1.20	33.20	32.34	32.34	47,116
13 Mar 17	31.50000 -0.50	32.03	31.31	32.00	12,094
10 Mar 17	32.00000 +0.80	32.70	30.75	31.03	27,419
09 Mar 17	31.20000 +1.90	31.33	29.30	30.01	127,360
08 Mar 17	29.30000 +1.27	29.30	28.11	28.20	11,022
07 Mar 17	28.03000 -0.02	28.19	28.00	28.05	10,112
06 Mar 17	28.05000 -0.91	28.75	28.05	28.75	21,599
03 Mar 17	28.96000 -0.64	29.57	28.70	29.40	6,071
02 Mar 17	29.60000 -0.28	29.80	29.39	29.48	4,932
01 Mar 17	29.88000 +0.66	29.89	29.39	29.40	3,329
28 Feb 17	29.22000 -0.08	29.67	28.78	28.78	7,490
27 Feb 17	29.30000 +1.09	29.30	28.10	28.10	3,956
24 Feb 17	28.21000 +0.11	28.35	28.10	28.11	1,791
23 Feb 17	28.10000 -0.40	28.73	28.10	28.30	3,600
22 Feb 17	28.50000 -0.60	28.94	28.10	28.83	7,963
21 Feb 17	29.10000 +1.00	29.10	28.10	28.10	6,244
20 Feb 17	28.10000 -0.11	28.58	28.10	28.20	6,637
17 Feb 17	28.21000 -0.28	28.51	28.20	28.20	5,337
16 Feb 17	28.49000 +0.19	28.70	28.21	28.30	4,588
15 Feb 17	28.30000 -0.27	28.47	28.28	28.30	6,760
14 Feb 17	28.57000 +0.17	28.57	28.23	28.40	4,630
13 Feb 17	28.40000 -0.18	28.70	28.20	28.58	3,670
10 Feb 17	28.58000 +0.06	28.70	28.50	28.50	1,186
09 Feb 17	28.52000 -0.28	28.79	28.52	28.79	955
08 Feb 17	28.80000 +0.00	28.90	28.52	28.52	2,595
07 Feb 17	28.80000 +0.28	28.80	28.50	28.77	4,722
06 Feb 17	28.52000 -0.83	29.25	28.52	29.13	4,583
03 Feb 17	29.35000 -0.04	29.40	29.25	29.39	1,042
02 Feb 17	29.39000 +0.75	29.40	28.76	28.85	3,981
01 Feb 17	28.64000 -0.74	29.38	28.64	29.38	3,124
31 Jan 17	29.38000 -0.09	29.48	29.00	29.30	1,759
30 Jan 17	29.47000 -0.05	29.52	29.20	29.50	2,327
27 Jan 17	29.52000 -0.03	29.55	29.43	29.55	1,126
26 Jan 17	29.55000 +0.16	29.55	29.11	29.11	4,715
25 Jan 17	29.39000 -0.11	29.57	29.10	29.30	2,097
24 Jan 17	29.50000 +0.01	29.56	29.32	29.51	3,778
23 Jan 17	29.49000 -0.08	29.55	29.10	29.51	2,863
20 Jan 17	29.57000 +0.09	29.57	29.35	29.35	5,493
19 Jan 17	29.48000 +0.28	29.59	28.88	28.88	17,569
18 Jan 17	29.20000 +0.70	29.20	28.50	28.50	2,841
17 Jan 17	28.50000 -0.05	28.80	28.50	28.80	3,476
16 Jan 17	28.55000 -0.46	29.55	28.55	29.00	39,992
13 Jan 17	29.01000 +0.12	29.45	29.01	29.20	2,237
12 Jan 17	28.89000 -0.31	29.63	28.89	28.95	9,396
11 Jan 17	29.20000 +0.20	30.40	29.06	29.50	17,201
10 Jan 17	29.00000 +2.29	29.10	26.79	26.90	47,992
09 Jan 17	26.71000 +0.90	27.00	26.65	27.00	11,526
06 Jan 17	25.81000 -0.39	26.38	25.80	26.21	12,765
05 Jan 17	26.20000 -0.60	26.75	26.20	26.69	12,869
04 Jan 17	26.80000 -0.25	27.09	26.70	26.81	2,127
03 Jan 17	27.05000 -0.05	27.30	26.85	27.20	3,758
02 Jan 17	27.10000 +0.63	27.15	26.49	26.51	4,752
30 Dec 16	26.47000 -0.02	26.70	26.41	26.41	1,602
29 Dec 16	26.49000 -0.11	26.70	26.38	26.38	1,996
28 Dec 16	26.60000 +0.52	26.60	26.06	26.06	2,378
27 Dec 16	26.08000 -0.02	26.45	26.07	26.07	3,164
23 Dec 16	26.10000 +0.12	26.25	25.95	26.00	2,873
22 Dec 16	25.98000 -0.33	26.45	25.98	26.33	8,750
21 Dec 16	26.31000 -0.08	26.50	26.31	26.39	3,762
20 Dec 16	26.39000 -0.20	26.60	26.39	26.41	1,355
19 Dec 16	26.59000 +0.14	26.60	26.35	26.60	4,126
16 Dec 16	26.45000 +0.00	26.60	26.45	26.45	2,574
15 Dec 16	26.45000 -0.15	26.60	26.45	26.45	1,274
14 Dec 16	26.60000 +0.06	26.80	26.45	26.55	4,063
13 Dec 16	26.54000 +0.15	26.54	26.32	26.39	4,159
12 Dec 16	26.39000 +0.08	26.40	26.22	26.22	3,103
09 Dec 16	26.31000 -0.04	26.48	26.28	26.30	1,972
08 Dec 16	26.35000 -0.05	26.50	26.31	26.39	1,264
07 Dec 16	26.40000 -0.07	26.50	26.28	26.40	2,241
06 Dec 16	26.47000 +0.42	26.47	26.05	26.05	2,115
05 Dec 16	26.05000 -0.19	26.30	26.00	26.03	2,576
02 Dec 16	26.24000 +0.04	26.30	25.80	26.29	4,759
01 Dec 16	26.20000 -0.14	26.45	26.13	26.20	14,495
30 Nov 16	26.34000 +0.35	26.34	25.96	25.98	12,762
29 Nov 16	25.99000 -0.01	26.00	25.90	26.00	1,996
28 Nov 16	26.00000 +0.00	26.00	25.81	25.90	2,068
25 Nov 16	26.00000 +0.00	26.05	25.91	26.00	1,446
24 Nov 16	26.00000 +0.00	26.10	25.91	25.91	2,612
23 Nov 16	26.00000 +0.00	26.04	25.74	25.74	1,763
22 Nov 16	26.00000 -0.16	26.20	25.90	26.16	2,913
21 Nov 16	26.16000 -0.14	26.29	25.91	26.29	2,685
18 Nov 16	26.30000 -0.11	26.52	26.11	26.41	1,503
17 Nov 16	26.41000 +0.11	26.62	26.21	26.26	3,766
16 Nov 16	26.30000 +0.30	26.33	25.54	26.09	4,346
15 Nov 16	26.00000 +0.00	26.17	25.81	26.09	3,909
14 Nov 16	26.00000 +0.18	26.25	25.82	25.82	3,553
11 Nov 16	25.82000 -0.29	26.12	25.68	26.01	5,199
10 Nov 16	26.11000 -0.15	26.39	25.77	26.22	4,914
09 Nov 16	26.26000 -0.64	26.39	25.55	26.39	28,251
08 Nov 16	26.90000 -0.11	27.10	26.75	27.01	2,824
07 Nov 16	27.01000 +0.11	27.01	26.83	27.00	63,890
04 Nov 16	26.90000 +0.00	26.90	26.52	26.89	88,771
03 Nov 16	26.90000 -0.33	27.23	26.84	27.23	14,824
02 Nov 16	27.23000 -0.07	27.26	26.85	27.26	4,071
01 Nov 16	27.30000 +0.00	27.30	27.02	27.29	2,148
31 Oct 16	27.30000 +0.25	27.30	27.00	27.04	6,251
28 Oct 16	27.05000 -0.02	27.07	27.00	27.07	2,089
27 Oct 16	27.07000 +0.01	27.09	26.90	27.00	1,546
26 Oct 16	27.06000 -0.08	27.18	26.90	27.18	5,150
25 Oct 16	27.14000 +0.09	27.14	26.98	27.10	5,968
24 Oct 16	27.05000 -0.15	27.15	26.85	27.01	5,981
21 Oct 16	27.20000 +0.01	27.30	27.00	27.00	4,372
20 Oct 16	27.19000 -0.01	27.20	27.07	27.07	1,929
19 Oct 16	27.20000 -0.10	27.34	27.15	27.30	12,367
18 Oct 16	27.30000 +0.22	27.30	27.04	27.08	15,705
17 Oct 16	27.08000 +0.08	27.08	26.80	26.80	4,989
14 Oct 16	27.00000 +0.00	27.03	26.89	26.99	53,343
13 Oct 16	27.00000 +0.03	27.08	26.68	26.97	10,013
12 Oct 16	26.97000 +0.00	27.09	26.91	26.98	5,260
11 Oct 16	26.97000 -0.09	27.13	26.85	27.10	24,031
10 Oct 16	27.06000 -0.08	27.34	26.92	27.34	4,089
07 Oct 16	27.14000 +0.37	27.18	26.70	26.76	35,603
06 Oct 16	26.77000 +0.05	26.77	26.67	26.75	5,868
05 Oct 16	26.72000 +0.14	26.72	26.46	26.57	30,145
04 Oct 16	26.58000 -0.06	26.64	26.43	26.62	5,597
03 Oct 16	26.64000 +0.43	26.64	26.11	26.20	5,052
30 Sep 16	26.21000 +0.01	26.25	25.77	26.12	4,981
29 Sep 16	26.20000 +0.45	26.41	25.61	25.63	37,063
28 Sep 16	25.75000 +0.02	25.90	25.63	25.74	164,075
27 Sep 16	25.73000 +0.48	25.74	25.25	25.25	58,719
26 Sep 16	25.25000 -0.06	25.40	25.02	25.40	4,908
23 Sep 16	25.31000 +0.00	25.36	25.16	25.31	3,698
22 Sep 16	25.31000 -0.03	25.43	25.21	25.40	3,378
21 Sep 16	25.34000 +0.25	25.39	25.08	25.08	4,605
20 Sep 16	25.09000 +0.00	25.30	25.07	25.09	7,370
19 Sep 16	25.09000 -0.46	25.49	25.09	25.46	3,567
16 Sep 16	25.55000 +0.02	25.63	25.47	25.52	6,543
15 Sep 16	25.53000 +0.23	25.53	25.19	25.19	7,966
14 Sep 16	25.30000 +0.24	25.54	25.06	25.12	14,012
13 Sep 16	25.06000 +0.05	25.18	24.84	25.12	3,505
12 Sep 16	25.01000 -0.45	25.34	24.76	25.33	6,427
09 Sep 16	25.46000 -0.28	25.75	25.41	25.75	6,715
08 Sep 16	25.74000 +0.10	25.75	25.52	25.65	8,017
07 Sep 16	25.64000 +0.01	25.65	25.42	25.61	10,256
06 Sep 16	25.63000 +0.17	25.63	25.36	25.46	8,008
05 Sep 16	25.46000 +0.25	25.46	25.02	25.35	5,864
02 Sep 16	25.21000 +0.69	25.21	24.57	24.63	11,724
01 Sep 16	24.52000 +0.32	24.54	24.29	24.29	6,035
31 Aug 16	24.20000 +0.20	24.25	23.95	24.00	5,432
30 Aug 16	24.00000 +0.09	24.00	23.81	23.91	3,394
29 Aug 16	23.91000 +0.10	23.94	23.74	23.82	2,949
26 Aug 16	23.81000 +0.08	23.82	23.65	23.72	2,256
25 Aug 16	23.73000 +0.00	23.77	23.69	23.73	1,438
24 Aug 16	23.73000 +0.02	23.77	23.61	23.77	3,260
23 Aug 16	23.71000 +0.01	23.83	23.63	23.69	2,581
22 Aug 16	23.70000 +0.17	23.70	23.46	23.53	6,793
19 Aug 16	23.53000 -0.15	23.69	23.42	23.68	2,954
18 Aug 16	23.68000 +0.01	23.99	23.65	23.68	3,672
17 Aug 16	23.67000 -0.43	24.11	23.65	24.10	6,211
16 Aug 16	24.10000 -0.30	24.40	24.06	24.39	4,613
15 Aug 16	24.40000 +0.00	24.41	24.20	24.40	3,980
12 Aug 16	24.40000 -0.24	24.65	24.30	24.64	4,818
11 Aug 16	24.64000 -0.01	24.66	24.54	24.65	4,380
10 Aug 16	24.65000 -0.20	24.86	24.55	24.86	9,275
09 Aug 16	24.85000 -0.10	25.09	24.85	24.95	17,937
08 Aug 16	24.95000 +0.05	25.00	24.89	24.90	6,338
05 Aug 16	24.90000 +0.30	24.90	24.55	24.60	5,210
04 Aug 16	24.60000 -0.14	24.74	24.55	24.74	4,842
03 Aug 16	24.74000 +0.14	24.74	24.59	24.61	2,084
02 Aug 16	24.60000 +0.00	24.70	24.36	24.62	4,373
01 Aug 16	24.60000 +0.01	24.65	24.50	24.59	2,962
29 Jul 16	24.59000 +0.39	24.73	24.27	24.29	7,889
28 Jul 16	24.20000 -0.06	24.25	24.08	24.20	3,135
27 Jul 16	24.26000 +0.31	24.26	23.90	23.96	6,297
26 Jul 16	23.95000 -0.14	24.10	23.74	24.08	7,828
25 Jul 16	24.09000 +0.70	24.10	23.39	23.39	12,109
22 Jul 16	23.39000 +0.09	23.39	23.27	23.30	2,963
21 Jul 16	23.30000 +0.11	23.35	23.18	23.24	1,486
20 Jul 16	23.19000 +0.00	23.24	23.02	23.02	1,044
19 Jul 16	23.19000 +0.00	23.20	23.11	23.20	2,953
18 Jul 16	23.19000 -0.14	23.39	23.19	23.39	4,133
15 Jul 16	23.33000 +0.00	23.38	23.12	23.34	2,944
14 Jul 16	23.33000 -0.18	23.54	23.15	23.43	4,334
13 Jul 16	23.51000 -0.17	23.70	23.43	23.70	3,769
12 Jul 16	23.68000 -0.01	23.79	23.64	23.68	3,944
11 Jul 16	23.69000 +0.36	23.74	23.32	23.32	2,089
08 Jul 16	23.33000 +0.00	23.42	23.20	23.32	2,414
07 Jul 16	23.33000 -0.18	23.52	23.33	23.50	2,344
06 Jul 16	23.51000 -0.29	23.85	23.47	23.80	6,595
05 Jul 16	23.80000 -0.31	24.11	23.80	24.11	7,591
04 Jul 16	24.11000 +0.71	24.24	23.62	23.89	15,888
01 Jul 16	23.40000 +0.66	23.41	22.73	22.73	6,446
30 Jun 16	22.74000 +0.46	22.74	22.45	22.49	4,153
29 Jun 16	22.28000 -0.10	22.61	22.18	22.50	8,899
28 Jun 16	22.38000 +0.58	22.74	22.05	22.10	12,838
27 Jun 16	21.80000 -0.20	22.25	21.80	22.01	12,448
24 Jun 16	22.00000 -1.60	22.97	21.76	22.30	42,409
23 Jun 16	23.60000 +0.50	23.80	23.01	23.01	11,513
22 Jun 16	23.10000 +0.08	23.23	22.90	22.90	6,525
21 Jun 16	23.02000 +0.27	23.27	22.75	22.75	5,375
20 Jun 16	22.75000 +1.29	22.98	21.60	21.60	19,878
17 Jun 16	21.46000 -0.65	22.58	21.46	22.13	89,179
16 Jun 16	22.11000 -0.39	22.56	22.11	22.51	18,208
15 Jun 16	22.50000 +0.00	22.60	22.41	22.41	11,439
14 Jun 16	22.50000 +0.00	22.73	22.30	22.52	10,729
13 Jun 16	22.50000 -0.89	23.20	22.47	23.20	14,234
10 Jun 16	23.39000 -0.19	23.61	23.27	23.57	8,541
09 Jun 16	23.58000 -0.24	23.82	23.55	23.82	5,253
08 Jun 16	23.82000 +0.25	23.82	23.55	23.72	6,234
07 Jun 16	23.57000 +0.02	23.66	23.40	23.47	4,061
06 Jun 16	23.55000 -0.21	23.72	23.32	23.72	5,694
03 Jun 16	23.76000 +0.01	23.82	23.63	23.75	3,697
02 Jun 16	23.75000 -0.09	23.99	23.62	23.83	2,495
01 Jun 16	23.84000 -0.21	24.05	23.71	23.97	5,651
31 May 16	24.05000 +0.11	24.05	23.11	23.14	15,660
30 May 16	23.94000 +0.51	23.94	23.70	23.70	6,515
27 May 16	23.43000 +0.38	23.48	23.07	23.07	5,849
26 May 16	23.05000 +0.21	23.44	22.85	22.85	24,342
25 May 16	22.84000 +0.41	22.84	22.42	22.43	16,028
24 May 16	22.43000 +0.48	22.44	21.85	21.95	68,461
23 May 16	21.95000 -0.55	22.35	21.57	22.35	12,067
20 May 16	22.50000 +0.05	22.58	22.40	22.45	3,459
19 May 16	22.45000 +0.00	22.59	22.36	22.44	1,329
18 May 16	22.45000 -0.27	22.74	21.98	22.71	8,128
17 May 16	22.72000 +0.00	22.73	22.56	22.71	3,615
16 May 16	22.72000 -0.33	23.06	22.72	23.04	6,252
13 May 16	23.05000 -0.09	23.13	23.00	23.04	2,911
12 May 16	23.14000 +0.00	23.26	23.10	23.11	14,827
11 May 16	23.14000 -0.06	23.25	23.12	23.19	5,486
10 May 16	23.20000 +0.10	23.38	23.11	23.19	15,879
09 May 16	23.10000 +0.10	23.48	23.00	23.00	6,994
06 May 16	23.00000 -0.24	23.34	23.00	23.24	4,484
05 May 16	23.24000 +0.00	23.26	23.21	23.24	929
04 May 16	23.24000 +0.00	23.24	22.96	22.96	2,885
03 May 16	23.24000 +0.43	23.29	22.81	22.81	4,903
02 May 16	22.81000 +0.15	22.81	22.65	22.65	1,888
29 Apr 16	22.66000 +0.25	22.67	22.45	22.50	4,084
28 Apr 16	22.41000 -0.71	23.15	22.37	23.11	7,313
27 Apr 16	23.12000 -0.01	23.23	23.12	23.12	1,933
26 Apr 16	23.13000 -0.15	23.20	23.06	23.06	2,190
25 Apr 16	23.28000 +0.14	23.29	23.11	23.16	2,567
22 Apr 16	23.14000 +0.00	23.25	22.96	23.10	2,938
21 Apr 16	23.14000 +0.04	23.25	23.09	23.10	2,096
20 Apr 16	23.10000 +0.05	23.19	22.96	22.96	7,419
19 Apr 16	23.05000 +0.00	23.24	23.00	23.04	5,545
18 Apr 16	23.05000 -0.63	23.68	22.73	23.68	14,941
15 Apr 16	23.68000 -0.11	23.78	23.65	23.78	2,847
14 Apr 16	23.79000 -0.18	23.98	23.70	23.98	1,740
13 Apr 16	23.97000 -0.03	24.06	23.86	24.00	12,539
12 Apr 16	24.00000 +0.05	24.00	23.76	23.95	2,349
11 Apr 16	23.95000 -0.15	24.10	23.76	24.10	3,361
08 Apr 16	24.10000 +0.12	24.30	23.91	24.00	8,611
07 Apr 16	23.98000 +0.23	23.98	23.60	23.75	6,597
06 Apr 16	23.75000 -0.15	23.90	23.55	23.90	4,437
05 Apr 16	23.90000 -0.10	24.00	23.75	24.00	2,451
04 Apr 16	24.00000 +0.00	24.00	23.47	23.93	7,897
01 Apr 16	24.00000 +0.20	24.24	23.55	23.55	14,959
31 Mar 16	23.80000 +0.25	23.80	23.56	23.56	2,728
30 Mar 16	23.55000 +0.12	23.65	23.53	23.56	1,544
29 Mar 16	23.43000 -0.27	23.74	23.38	23.66	5,811
24 Mar 16	23.70000 -0.17	23.92	23.67	23.86	6,532
23 Mar 16	23.87000 +0.20	23.96	23.71	23.79	3,130
22 Mar 16	23.67000 +0.06	23.98	23.59	23.74	4,848
21 Mar 16	23.61000 -0.39	24.00	23.61	23.99	7,548
18 Mar 16	24.00000 -0.23	24.30	24.00	24.30	28,244
17 Mar 16	24.23000 +0.24	24.23	23.86	24.00	63,242
16 Mar 16	23.99000 +0.10	24.13	23.90	23.99	65,305
15 Mar 16	23.89000 +0.00	24.24	23.62	23.98	14,344
14 Mar 16	23.89000 +0.65	23.89	23.32	23.41	20,099
11 Mar 16	23.24000 +0.24	23.54	23.10	23.14	5,024
10 Mar 16	23.00000 +0.00	23.11	22.99	22.99	26,755
09 Mar 16	23.00000 +0.00	23.00	22.87	23.00	1,350
08 Mar 16	23.00000 -0.17	23.14	22.82	23.13	15,757
07 Mar 16	23.17000 +0.04	23.18	22.93	22.95	39,369
04 Mar 16	23.13000 +1.01	23.14	22.10	22.12	15,187
03 Mar 16	22.12000 -0.05	22.25	21.80	22.16	8,265
02 Mar 16	22.17000 -0.30	22.48	22.17	22.47	7,424
01 Mar 16	22.47000 +0.90	22.54	21.57	21.57	7,536
29 Feb 16	21.57000 +0.00	21.81	21.57	21.64	6,553
26 Feb 16	21.57000 +0.03	21.70	21.41	21.54	20,789
25 Feb 16	21.54000 +0.00	21.88	21.44	21.54	24,807
24 Feb 16	21.54000 +0.14	21.68	21.37	21.39	4,528
23 Feb 16	21.40000 +0.00	21.49	21.32	21.40	6,658
22 Feb 16	21.40000 -0.04	21.47	21.31	21.41	8,950
19 Feb 16	21.44000 -0.04	21.50	21.35	21.46	11,051
18 Feb 16	21.48000 +0.00	21.58	21.40	21.54	9,966
17 Feb 16	21.48000 +0.08	21.62	21.38	21.39	13,506
16 Feb 16	21.40000 -0.10	21.69	21.40	21.50	8,862
15 Feb 16	21.50000 +0.53	21.97	21.10	21.10	5,723
12 Feb 16	20.97000 +0.70	21.24	20.30	20.60	11,283
11 Feb 16	20.27000 -0.61	20.88	20.27	20.88	14,443
10 Feb 16	20.88000 +0.00	21.19	20.69	20.82	11,227
09 Feb 16	20.88000 -0.73	21.68	20.66	21.50	14,849
08 Feb 16	21.61000 -0.23	21.75	21.45	21.75	8,007
05 Feb 16	21.84000 -0.21	22.11	21.74	22.04	4,768
04 Feb 16	22.05000 -0.30	22.36	21.90	22.23	5,509
03 Feb 16	22.35000 -0.52	22.86	22.07	22.86	9,107
02 Feb 16	22.87000 -0.12	23.00	22.70	22.99	3,571
01 Feb 16	22.99000 +0.59	22.99	22.24	22.40	13,173
29 Jan 16	22.40000 +0.45	22.40	21.60	21.94	13,191
28 Jan 16	21.95000 +0.63	22.49	21.21	21.25	28,306
27 Jan 16	21.32000 -0.18	21.44	21.02	21.31	10,244
26 Jan 16	21.50000 -0.57	21.98	21.32	21.98	8,913
25 Jan 16	22.07000 -0.30	22.29	22.00	22.13	5,421
22 Jan 16	22.37000 +0.34	22.70	22.03	22.15	14,078
21 Jan 16	22.03000 -0.18	22.14	21.58	21.94	8,656
20 Jan 16	22.21000 -0.79	22.99	22.02	22.99	5,989
19 Jan 16	23.00000 +0.04	23.12	22.74	22.90	14,841
18 Jan 16	22.96000 -0.18	23.47	22.87	23.10	18,303
15 Jan 16	23.14000 -0.28	23.53	22.56	23.41	14,749
14 Jan 16	23.42000 -0.58	24.00	23.18	24.00	8,136
13 Jan 16	24.00000 +0.75	24.95	23.25	23.25	72,838
12 Jan 16	23.25000 +0.45	23.94	22.68	22.76	71,120
11 Jan 16	22.80000 -0.20	23.00	22.60	22.99	5,326
08 Jan 16	23.00000 +0.00	23.00	22.72	22.90	10,698
07 Jan 16	23.00000 -0.72	23.52	22.87	23.52	44,595
06 Jan 16	23.72000 +0.01	23.84	23.37	23.84	5,773
05 Jan 16	23.71000 +0.41	23.74	23.19	23.29	11,583
04 Jan 16	23.30000 -0.73	24.04	22.88	24.03	24,306
31 Dec 15	24.03000 +0.00	24.15	23.97	24.02	1,948
30 Dec 15	24.03000 +0.03	24.29	23.99	23.99	35,029
29 Dec 15	24.00000 +0.53	24.48	23.47	23.49	41,331
28 Dec 15	23.47000 +0.07	23.72	23.30	23.40	7,336
24 Dec 15	23.40000 +0.15	23.40	23.16	23.16	3,660
23 Dec 15	23.25000 -0.44	23.68	22.76	23.60	28,651
22 Dec 15	23.69000 +0.99	23.90	22.69	22.70	23,688
21 Dec 15	22.70000 -0.04	22.74	22.65	22.65	4,606
18 Dec 15	22.74000 +0.05	22.75	22.50	22.50	12,060
17 Dec 15	22.69000 +1.00	22.87	21.61	21.68	30,607
16 Dec 15	21.69000 +0.19	21.69	21.41	21.69	7,755
15 Dec 15	21.50000 -0.49	22.03	21.32	22.00	23,020
14 Dec 15	21.99000 -0.01	22.04	21.83	22.00	11,174
11 Dec 15	22.00000 +0.03	22.05	21.80	22.00	7,988
10 Dec 15	21.97000 +0.49	21.98	21.31	21.48	7,386
09 Dec 15	21.48000 -0.21	21.64	21.00	21.51	5,900
08 Dec 15	21.69000 -0.31	21.89	21.00	21.89	18,370
07 Dec 15	22.00000 +0.01	22.00	21.77	21.81	9,174
04 Dec 15	21.99000 -0.01	22.01	21.80	22.00	3,185
03 Dec 15	22.00000 +0.00	22.08	21.88	21.94	9,132
02 Dec 15	22.00000 +0.00	22.17	21.99	21.99	21,233
01 Dec 15	22.00000 -0.03	22.15	21.97	22.10	10,764
30 Nov 15	22.03000 +0.17	22.20	21.86	21.86	23,006
27 Nov 15	21.86000 -0.13	22.07	21.67	21.99	6,136
26 Nov 15	21.99000 +0.78	22.25	21.27	21.27	28,009
25 Nov 15	21.21000 +0.57	21.38	20.63	20.63	20,612
24 Nov 15	20.64000 +0.00	20.70	20.33	20.70	7,649
23 Nov 15	20.64000 -0.08	20.70	20.60	20.68	5,760
20 Nov 15	20.72000 +0.34	20.74	20.34	20.39	18,223
19 Nov 15	20.38000 +0.56	20.39	19.80	19.80	58,996
18 Nov 15	19.82000 -0.18	20.02	19.67	20.00	28,272
17 Nov 15	20.00000 +0.20	20.09	19.72	19.79	45,170
16 Nov 15	19.80000 -0.12	19.85	19.70	19.81	11,147
13 Nov 15	19.92000 -0.07	19.99	19.81	19.99	3,649
12 Nov 15	19.99000 -0.25	20.24	19.85	20.24	7,102
11 Nov 15	20.24000 +0.04	20.29	20.10	20.24	5,483
10 Nov 15	20.20000 -0.28	20.56	20.06	20.54	26,117
09 Nov 15	20.48000 +0.50	20.90	19.90	20.00	33,484
06 Nov 15	19.98000 +0.91	20.00	19.06	19.06	51,945
05 Nov 15	19.07000 +0.17	19.24	18.89	18.89	94,084
04 Nov 15	18.90000 +0.02	18.90	18.76	18.87	6,408
03 Nov 15	18.88000 -0.13	19.01	18.61	19.00	8,030
02 Nov 15	19.01000 +0.01	19.02	18.86	18.92	10,167
30 Oct 15	19.00000 +0.00	19.03	18.82	18.98	6,653
29 Oct 15	19.00000 -0.07	19.06	18.91	19.06	2,951
28 Oct 15	19.07000 -0.07	19.15	19.01	19.15	2,215
27 Oct 15	19.14000 -0.01	19.28	18.92	19.14	22,800
26 Oct 15	19.15000 +0.06	19.15	18.88	19.00	12,362
23 Oct 15	19.09000 +0.09	19.14	18.95	18.99	9,645
22 Oct 15	19.00000 +0.15	19.14	18.85	18.86	21,437
21 Oct 15	18.85000 -0.06	18.92	18.81	18.91	27,079
20 Oct 15	18.91000 +0.03	18.96	18.83	18.83	3,913
19 Oct 15	18.88000 +0.08	18.88	18.80	18.80	5,537
16 Oct 15	18.80000 -0.02	18.84	18.80	18.81	7,168
15 Oct 15	18.82000 +0.02	18.84	18.75	18.80	4,817
14 Oct 15	18.80000 -0.05	18.88	18.67	18.84	14,310
13 Oct 15	18.85000 +0.54	18.85	18.31	18.31	25,690
12 Oct 15	18.31000 -0.09	18.40	18.25	18.40	2,927
09 Oct 15	18.40000 -0.06	18.66	18.36	18.50	4,505
08 Oct 15	18.46000 +0.01	18.46	18.30	18.46	5,800
07 Oct 15	18.45000 -0.02	18.47	18.30	18.47	5,182
06 Oct 15	18.47000 +0.00	18.50	18.42	18.47	4,117
05 Oct 15	18.47000 +0.00	18.59	18.32	18.46	4,445
02 Oct 15	18.47000 +0.15	18.48	18.27	18.38	2,135
01 Oct 15	18.32000 -0.01	18.44	18.21	18.31	10,801
30 Sep 15	18.33000 +0.06	18.35	18.23	18.26	5,582
29 Sep 15	18.27000 -0.13	18.37	18.11	18.37	3,394
28 Sep 15	18.40000 -0.10	18.45	18.38	18.38	2,116
25 Sep 15	18.50000 +0.05	18.80	18.40	18.45	9,291
24 Sep 15	18.45000 -0.15	18.61	18.35	18.61	2,021
23 Sep 15	18.60000 -0.13	18.68	18.50	18.57	6,295
22 Sep 15	18.73000 -0.10	18.83	18.60	18.78	13,046
21 Sep 15	18.83000 -0.04	18.87	18.76	18.81	13,227
18 Sep 15	18.87000 -0.05	18.92	18.66	18.91	22,201
17 Sep 15	18.92000 +0.03	19.09	18.80	18.89	49,671
16 Sep 15	18.89000 +0.39	18.90	18.49	18.50	34,387
15 Sep 15	18.50000 -0.41	18.91	18.35	18.91	11,587
14 Sep 15	18.91000 -0.06	19.10	18.81	19.10	9,665
11 Sep 15	18.97000 +0.00	18.97	18.63	18.90	28,831
10 Sep 15	18.97000 +0.23	19.12	18.54	18.88	42,571
09 Sep 15	18.74000 +1.48	18.76	18.01	18.01	117,295
08 Sep 15	17.26000 +0.31	17.27	16.89	16.94	10,292
07 Sep 15	16.95000 +0.12	16.95	16.79	16.85	6,813
04 Sep 15	16.83000 -0.17	16.99	16.54	16.99	7,321
03 Sep 15	17.00000 -0.04	17.13	16.89	17.04	7,802
02 Sep 15	17.04000 +0.04	17.12	16.87	16.99	6,970
01 Sep 15	17.00000 -0.05	17.05	16.94	16.94	4,457
31 Aug 15	17.05000 +0.23	17.05	16.75	16.89	5,000
28 Aug 15	16.82000 +0.08	16.84	16.71	16.84	3,861
27 Aug 15	16.74000 +0.03	16.80	16.62	16.70	7,804
26 Aug 15	16.71000 -0.08	16.73	16.60	16.64	28,771
25 Aug 15	16.79000 -0.13	16.97	16.66	16.67	23,182
24 Aug 15	16.92000 -0.28	17.15	16.21	17.15	22,063
21 Aug 15	17.20000 -0.17	17.28	17.10	17.27	9,843
20 Aug 15	17.37000 -0.19	17.56	17.37	17.56	4,333
19 Aug 15	17.56000 -0.07	17.69	17.56	17.56	2,270
18 Aug 15	17.63000 +0.04	17.65	17.52	17.65	2,523
17 Aug 15	17.59000 +0.16	17.66	17.43	17.43	3,505
14 Aug 15	17.43000 +0.21	17.49	17.25	17.25	3,023
13 Aug 15	17.22000 -0.01	17.33	17.18	17.27	3,024
12 Aug 15	17.23000 -0.13	17.34	16.94	17.32	10,508
11 Aug 15	17.36000 -0.15	17.58	17.31	17.50	12,437
10 Aug 15	17.51000 -0.15	17.69	17.51	17.65	8,898
07 Aug 15	17.66000 +0.02	17.66	17.60	17.66	5,105
06 Aug 15	17.64000 -0.01	17.73	17.60	17.69	7,773
05 Aug 15	17.65000 -0.55	18.23	17.56	18.20	9,851
04 Aug 15	18.20000 -0.05	18.28	18.20	18.25	1,295
03 Aug 15	18.25000 +0.28	18.25	17.97	17.97	5,881
31 Jul 15	17.97000 +0.26	17.99	17.72	17.90	11,268
30 Jul 15	17.71000 -0.19	17.99	17.63	17.99	28,521
29 Jul 15	17.90000 +0.60	17.93	17.23	17.30	23,575
28 Jul 15	17.30000 -0.07	17.53	17.21	17.53	5,436
27 Jul 15	17.37000 +0.00	17.45	17.25	17.37	7,613
24 Jul 15	17.37000 +0.21	17.37	17.15	17.16	37,424
23 Jul 15	17.16000 +0.01	17.18	17.04	17.15	106,049
22 Jul 15	17.15000 +0.10	17.15	16.97	17.06	8,251
21 Jul 15	17.05000 -0.08	17.15	16.94	17.12	5,937
20 Jul 15	17.13000 -0.07	17.24	17.04	17.19	7,536
17 Jul 15	17.20000 -0.10	17.33	17.11	17.30	11,405
16 Jul 15	17.30000 -0.12	17.67	17.01	17.44	14,255
15 Jul 15	17.42000 -0.06	17.48	17.31	17.48	3,244
14 Jul 15	17.48000 +0.08	17.49	17.34	17.43	4,532
13 Jul 15	17.40000 +0.20	17.40	17.15	17.19	8,202
10 Jul 15	17.20000 +0.74	17.21	16.54	16.55	19,057
09 Jul 15	16.46000 +0.28	16.55	16.18	16.24	11,456
08 Jul 15	16.18000 -0.04	16.30	16.06	16.30	29,217
07 Jul 15	16.22000 -0.09	16.37	16.10	16.30	9,517
06 Jul 15	16.31000 -0.12	16.40	16.16	16.40	8,474
03 Jul 15	16.43000 +0.01	16.44	16.36	16.40	7,534
02 Jul 15	16.42000 +0.00	16.45	16.26	16.42	6,847
01 Jul 15	16.42000 +0.47	16.42	15.97	16.08	28,750
30 Jun 15	15.95000 -0.35	16.20	15.75	16.16	22,387
29 Jun 15	16.30000 -0.21	16.35	15.96	16.01	10,916
26 Jun 15	16.51000 +0.15	16.55	16.38	16.50	7,399
25 Jun 15	16.36000 -0.22	16.56	16.26	16.46	11,998
24 Jun 15	16.58000 -0.12	16.70	16.52	16.70	36,358
23 Jun 15	16.70000 +0.32	16.79	16.37	16.37	18,854
22 Jun 15	16.38000 -0.27	16.47	16.21	16.30	17,488
19 Jun 15	16.65000 -0.25	16.94	16.65	16.80	97,702
18 Jun 15	16.90000 -0.10	17.04	16.77	17.04	44,788
17 Jun 15	17.00000 -0.23	17.50	16.91	17.24	32,719
16 Jun 15	17.23000 +0.08	17.25	16.98	17.10	11,212
15 Jun 15	17.15000 -0.63	17.77	17.05	17.77	23,917
12 Jun 15	17.78000 -0.11	17.88	17.65	17.82	10,466
11 Jun 15	17.89000 -0.01	17.98	17.84	17.95	10,897
10 Jun 15	17.90000 -0.04	17.94	17.85	17.94	2,366
09 Jun 15	17.94000 +0.00	17.95	17.82	17.93	5,673
08 Jun 15	17.94000 -0.06	18.05	17.87	17.99	4,570
05 Jun 15	18.00000 -0.07	18.08	17.92	17.99	3,631
04 Jun 15	18.07000 -0.10	18.16	18.00	18.16	5,417
03 Jun 15	18.17000 +0.00	18.24	18.11	18.18	27,280
02 Jun 15	18.17000 +0.11	18.26	18.03	18.10	16,798
01 Jun 15	18.06000 +0.00	18.10	17.83	18.00	23,513
29 May 15	18.06000 -0.04	18.15	18.02	18.10	19,026
28 May 15	18.10000 +0.15	18.17	17.96	18.00	5,929
27 May 15	17.95000 -0.06	18.00	17.78	17.96	29,879
26 May 15	18.01000 -0.06	18.10	18.00	18.06	19,128
25 May 15	18.07000 -0.03	18.11	18.01	18.05	10,673
22 May 15	18.10000 -0.01	18.17	18.05	18.11	8,562
21 May 15	18.11000 -0.06	18.19	18.11	18.15	26,810
20 May 15	18.17000 +0.06	18.19	18.10	18.10	6,329
19 May 15	18.11000 -0.04	18.22	18.06	18.14	23,060
18 May 15	18.15000 -0.06	18.25	18.09	18.18	18,008
15 May 15	18.21000 -0.03	18.28	18.19	18.24	33,819
14 May 15	18.24000 -0.01	18.26	18.21	18.24	4,619
13 May 15	18.25000 -0.04	18.30	18.23	18.30	19,120
12 May 15	18.29000 -0.05	18.34	18.22	18.33	3,232
11 May 15	18.34000 +0.00	18.39	18.19	18.19	8,119
08 May 15	18.34000 +0.07	18.39	18.19	18.27	36,234
07 May 15	18.27000 -0.33	18.58	18.20	18.58	15,975
06 May 15	18.60000 -0.11	18.71	18.55	18.70	9,698
05 May 15	18.71000 -0.19	19.09	18.71	19.00	23,873
04 May 15	18.90000 -0.50	19.37	18.30	19.35	69,175
30 Apr 15	19.40000 +0.00	19.41	19.27	19.40	7,761
29 Apr 15	19.40000 -0.20	19.59	19.36	19.59	11,433
28 Apr 15	19.60000 -0.10	19.69	19.59	19.65	11,758
27 Apr 15	19.70000 -0.05	19.74	19.62	19.74	27,850
24 Apr 15	19.75000 -0.13	19.92	19.63	19.92	8,851
23 Apr 15	19.88000 -0.10	19.97	19.83	19.97	4,388
22 Apr 15	19.98000 -0.09	20.01	19.94	19.96	14,194
21 Apr 15	20.07000 -0.01	20.10	19.98	20.10	22,808
20 Apr 15	20.08000 +0.07	20.19	20.00	20.00	30,651
17 Apr 15	20.01000 -0.19	20.25	19.93	20.20	9,357
16 Apr 15	20.20000 +0.11	20.30	19.90	20.09	22,843
15 Apr 15	20.09000 +0.19	20.10	19.86	19.90	16,388
14 Apr 15	19.90000 +0.04	19.90	19.72	19.85	8,622
13 Apr 15	19.86000 +0.02	19.88	19.77	19.80	6,238
10 Apr 15	19.84000 +0.14	19.84	19.66	19.70	56,628
09 Apr 15	19.70000 +0.15	19.79	19.55	19.55	7,932
08 Apr 15	19.55000 +0.18	19.55	19.31	19.36	10,364
07 Apr 15	19.37000 -0.19	19.49	19.36	19.46	6,644
02 Apr 15	19.56000 -0.07	19.62	19.56	19.62	2,944
01 Apr 15	19.63000 -0.05	19.71	19.58	19.71	3,386
31 Mar 15	19.68000 -0.12	19.74	19.51	19.74	8,295
30 Mar 15	19.80000 +0.00	19.85	19.62	19.85	7,079
27 Mar 15	19.80000 +0.13	19.85	19.61	19.70	7,421
26 Mar 15	19.67000 -0.12	19.78	19.52	19.75	25,998
25 Mar 15	19.79000 +0.08	19.90	19.70	19.74	10,311
24 Mar 15	19.71000 -0.28	20.00	19.71	19.99	34,486
23 Mar 15	19.99000 +0.19	19.99	19.82	19.82	7,111
20 Mar 15	19.80000 +0.07	19.98	19.67	19.70	37,028
19 Mar 15	19.73000 -0.03	19.76	19.60	19.75	4,343
18 Mar 15	19.76000 -0.03	19.79	19.62	19.79	4,641
17 Mar 15	19.79000 -0.14	19.93	19.66	19.90	28,406
16 Mar 15	19.93000 +0.06	19.95	19.85	19.90	5,905
13 Mar 15	19.87000 +0.46	19.95	19.55	19.63	17,749
12 Mar 15	19.41000 +0.07	19.59	19.36	19.45	12,338
11 Mar 15	19.34000 +0.45	19.40	18.76	18.84	27,263
10 Mar 15	18.89000 +0.08	18.93	18.80	18.89	10,401
09 Mar 15	18.81000 +0.01	18.83	18.56	18.79	9,927
06 Mar 15	18.80000 +0.10	18.83	18.68	18.69	8,734
05 Mar 15	18.70000 +0.06	18.75	18.62	18.71	7,981
04 Mar 15	18.64000 -0.03	18.67	18.52	18.66	7,608
03 Mar 15	18.67000 +0.04	18.75	18.61	18.63	6,761
02 Mar 15	18.63000 -0.11	18.85	18.61	18.85	10,239
27 Feb 15	18.74000 -0.08	18.90	18.74	18.82	27,110
26 Feb 15	18.82000 +0.07	18.82	18.70	18.75	9,779
25 Feb 15	18.75000 +0.04	18.75	18.52	18.65	11,070
24 Feb 15	18.71000 -0.10	18.82	18.50	18.81	19,771
23 Feb 15	18.81000 +0.00	18.82	18.75	18.76	9,961
20 Feb 15	18.81000 +0.02	18.85	18.65	18.85	8,893
19 Feb 15	18.79000 +0.14	18.85	18.65	18.65	27,577
18 Feb 15	18.65000 +0.00	18.69	18.61	18.65	12,762
17 Feb 15	18.65000 -0.05	18.72	18.59	18.72	14,927
16 Feb 15	18.70000 +0.27	18.80	18.45	18.45	16,815
13 Feb 15	18.43000 +0.07	18.58	18.32	18.39	22,605
12 Feb 15	18.36000 +0.21	18.38	18.07	18.14	40,742
11 Feb 15	18.15000 +0.16	18.18	17.95	18.00	38,126
10 Feb 15	17.99000 +0.14	18.00	17.89	17.90	49,740
09 Feb 15	17.85000 +0.05	18.00	17.80	17.96	44,670
06 Feb 15	17.80000 +0.37	17.89	17.45	17.49	43,247
05 Feb 15	17.43000 +0.03	17.47	17.36	17.39	13,041
04 Feb 15	17.40000 +0.00	17.45	17.35	17.40	16,138
03 Feb 15	17.40000 +0.10	17.40	17.10	17.30	52,919
02 Feb 15	17.30000 +0.00	17.30	17.25	17.30	13,281
30 Jan 15	17.30000 -0.01	17.30	17.26	17.30	16,944
29 Jan 15	17.31000 -0.07	17.38	17.25	17.37	62,794
28 Jan 15	17.38000 -0.01	17.40	17.22	17.40	9,554
27 Jan 15	17.39000 -0.01	17.40	17.26	17.40	36,701
26 Jan 15	17.40000 +0.00	17.40	17.38	17.40	6,428
23 Jan 15	17.40000 -0.01	17.46	17.37	17.40	11,404
22 Jan 15	17.41000 +0.00	17.45	17.26	17.40	18,550
21 Jan 15	17.41000 +0.01	17.41	17.32	17.39	4,477
20 Jan 15	17.40000 -0.04	17.45	17.38	17.44	8,128
19 Jan 15	17.44000 -0.03	17.46	17.38	17.38	6,528
16 Jan 15	17.47000 +0.01	17.50	17.40	17.40	6,620
15 Jan 15	17.46000 -0.02	17.48	17.38	17.48	3,000
14 Jan 15	17.48000 -0.01	17.50	17.45	17.48	2,058
13 Jan 15	17.49000 +0.00	17.50	17.39	17.49	8,548
12 Jan 15	17.49000 +0.01	17.50	17.39	17.39	5,551
09 Jan 15	17.48000 +0.00	17.50	17.40	17.47	6,634
08 Jan 15	17.48000 +0.00	17.50	17.42	17.48	6,233
07 Jan 15	17.48000 +0.00	17.50	17.45	17.50	7,033
06 Jan 15	17.48000 +0.00	17.49	17.43	17.49	45,152
05 Jan 15	17.48000 -0.02	17.50	17.45	17.50	6,067
02 Jan 15	17.50000 +0.00	17.50	17.42	17.42	8,376
31 Dec 14	17.50000 +0.07	17.50	17.43	17.45	8,343
30 Dec 14	17.43000 -0.07	17.50	17.39	17.49	7,279
29 Dec 14	17.50000 +0.00	17.59	17.38	17.55	8,139
24 Dec 14	17.50000 +0.00	17.52	17.45	17.50	4,742
23 Dec 14	17.50000 +0.11	17.63	17.39	17.39	12,421
22 Dec 14	17.39000 +0.01	17.48	17.25	17.25	19,061
19 Dec 14	17.38000 +0.13	17.38	17.22	17.22	26,866
18 Dec 14	17.25000 +0.03	17.28	17.20	17.21	14,866
17 Dec 14	17.22000 +0.02	17.23	17.10	17.22	8,912
16 Dec 14	17.20000 -0.02	17.22	17.10	17.22	8,603
15 Dec 14	17.22000 -0.04	17.30	17.16	17.26	10,280
12 Dec 14	17.26000 -0.11	17.32	17.21	17.30	6,257
11 Dec 14	17.37000 +0.07	17.37	17.28	17.33	2,899
10 Dec 14	17.30000 +0.00	17.40	17.29	17.35	15,962
09 Dec 14	17.30000 +0.01	17.44	17.15	17.29	23,750
08 Dec 14	17.29000 +0.08	17.29	17.15	17.22	13,335
05 Dec 14	17.21000 +0.03	17.22	17.15	17.18	17,637
04 Dec 14	17.18000 +0.01	17.21	17.06	17.18	24,732
03 Dec 14	17.17000 +0.03	17.21	17.08	17.19	9,375
02 Dec 14	17.14000 +0.10	17.14	16.97	17.00	4,531
01 Dec 14	17.04000 +0.01	17.04	16.96	17.01	2,267
28 Nov 14	17.03000 -0.01	17.03	16.91	16.96	2,245
27 Nov 14	17.04000 -0.02	17.06	16.97	17.05	2,792
26 Nov 14	17.06000 -0.08	17.20	16.95	17.19	8,079
25 Nov 14	17.14000 -0.06	17.25	17.11	17.24	7,665
24 Nov 14	17.20000 +0.00	17.26	17.17	17.20	20,631
21 Nov 14	17.20000 +0.01	17.25	17.15	17.20	6,152
20 Nov 14	17.19000 +0.00	17.24	17.14	17.21	42,204
19 Nov 14	17.19000 +0.00	17.24	17.15	17.19	16,186
18 Nov 14	17.19000 +0.02	17.25	17.10	17.11	10,935
17 Nov 14	17.17000 +0.15	17.25	17.05	17.05	11,170
14 Nov 14	17.02000 +0.10	17.25	16.97	16.98	17,112
13 Nov 14	16.92000 +0.40	16.92	16.60	16.60	11,399
12 Nov 14	16.52000 +0.00	16.54	16.44	16.50	2,353
11 Nov 14	16.52000 +0.04	16.57	16.46	16.46	3,822
10 Nov 14	16.48000 +0.16	16.49	16.32	16.32	2,761
07 Nov 14	16.32000 +0.00	16.40	16.28	16.32	3,112
06 Nov 14	16.32000 +0.23	16.34	16.06	16.06	4,064
05 Nov 14	16.09000 +0.03	16.14	16.00	16.14	5,024
04 Nov 14	16.06000 +0.04	16.17	16.00	16.00	12,664
03 Nov 14	16.02000 -0.08	16.12	16.00	16.10	11,633
31 Oct 14	16.10000 +0.00	16.20	16.00	16.11	6,752
30 Oct 14	16.10000 +0.08	16.10	15.96	16.05	7,335
29 Oct 14	16.02000 +0.02	16.10	16.00	16.01	3,006
28 Oct 14	16.00000 -0.10	16.15	16.00	16.10	9,667
27 Oct 14	16.10000 -0.10	16.20	16.03	16.20	5,557
24 Oct 14	16.20000 +0.19	16.20	16.01	16.01	5,849
23 Oct 14	16.01000 +0.00	16.22	16.01	16.06	2,802
22 Oct 14	16.01000 +0.24	16.23	15.80	15.80	30,371
21 Oct 14	15.77000 +0.02	15.90	15.74	15.74	42,244
20 Oct 14	15.75000 +0.28	15.80	15.50	15.54	10,392
17 Oct 14	15.47000 +0.06	15.54	15.15	15.44	40,265
16 Oct 14	15.41000 -0.11	15.67	15.15	15.52	38,470
15 Oct 14	15.52000 +0.05	15.57	15.47	15.47	11,308
14 Oct 14	15.47000 -0.10	15.60	15.47	15.52	17,643
13 Oct 14	15.57000 -0.18	15.65	15.42	15.65	15,429
10 Oct 14	15.75000 -0.22	15.95	15.57	15.95	23,361
09 Oct 14	15.97000 -0.08	16.08	15.90	15.91	9,228
08 Oct 14	16.05000 -0.25	16.37	15.92	16.21	26,321
07 Oct 14	16.30000 -0.27	16.55	16.30	16.51	8,120
06 Oct 14	16.57000 -0.12	16.68	16.57	16.60	4,992
03 Oct 14	16.69000 +0.09	16.70	16.60	16.60	8,512
02 Oct 14	16.60000 -0.06	16.72	16.60	16.67	6,109
01 Oct 14	16.66000 +0.01	16.70	16.60	16.65	8,520
30 Sep 14	16.65000 -0.02	16.73	16.60	16.73	5,488
29 Sep 14	16.67000 +0.02	16.68	16.56	16.60	7,660
26 Sep 14	16.65000 -0.05	16.74	16.57	16.70	22,789
25 Sep 14	16.70000 -0.18	16.89	16.70	16.88	8,131
24 Sep 14	16.88000 -0.04	16.92	16.76	16.86	3,960
23 Sep 14	16.92000 +0.00	16.97	16.80	16.91	27,815
22 Sep 14	16.92000 +0.07	16.99	16.60	16.72	19,648
19 Sep 14	16.85000 -0.07	16.89	16.71	16.81	10,992
18 Sep 14	16.92000 +0.45	16.98	16.38	16.41	38,931
17 Sep 14	16.47000 +0.00	16.58	16.31	16.35	18,365
16 Sep 14	16.47000 +0.07	16.62	16.32	16.40	28,304
15 Sep 14	16.40000 -0.90	16.62	16.11	16.11	83,384
12 Sep 14	17.30000 -0.10	17.48	17.20	17.48	70,033
11 Sep 14	17.40000 -0.35	17.75	17.13	17.75	35,862
10 Sep 14	17.75000 -0.44	18.19	17.51	18.19	37,388
09 Sep 14	18.19000 -1.88	18.85	17.72	18.73	124,379
08 Sep 14	20.07000 +0.00	20.28	20.00	20.24	7,031
05 Sep 14	20.07000 +0.37	20.28	19.65	19.65	14,062
04 Sep 14	19.70000 +0.11	19.88	19.53	19.74	7,436
03 Sep 14	19.59000 +0.40	19.73	19.22	19.24	6,374
02 Sep 14	19.19000 +0.31	19.25	18.80	18.80	8,084
01 Sep 14	18.88000 -0.18	19.30	18.71	19.30	13,991
29 Aug 14	19.06000 -0.11	19.28	18.86	19.28	11,488
28 Aug 14	19.17000 +0.11	19.30	19.05	19.30	3,511
27 Aug 14	19.06000 +0.00	19.45	18.90	19.14	113,019
26 Aug 14	19.06000 +0.01	19.15	18.98	19.01	16,558
25 Aug 14	19.05000 -0.05	19.15	19.00	19.00	6,019
22 Aug 14	19.10000 -0.06	19.24	18.95	19.16	7,117
21 Aug 14	19.16000 -0.19	19.39	19.01	19.35	9,283
20 Aug 14	19.35000 -0.08	19.50	19.24	19.40	6,728
19 Aug 14	19.43000 -0.01	19.71	19.36	19.50	10,962
18 Aug 14	19.44000 +0.20	19.55	19.12	19.45	21,082
15 Aug 14	19.24000 +0.24	19.24	19.00	19.00	3,337
14 Aug 14	19.00000 -0.10	19.23	19.00	19.01	8,262
13 Aug 14	19.10000 -0.20	19.50	19.02	19.50	6,975
12 Aug 14	19.30000 +0.11	19.43	19.12	19.15	24,821
11 Aug 14	19.19000 +0.39	19.39	18.85	18.85	12,235
08 Aug 14	18.80000 -0.20	19.00	18.78	19.00	10,157
07 Aug 14	19.00000 +0.10	19.19	18.90	18.90	17,806
06 Aug 14	18.90000 -1.10	20.10	18.76	20.10	15,042
05 Aug 14	20.00000 -0.39	20.39	19.76	20.39	13,797
04 Aug 14	20.39000 +0.00	20.39	20.04	20.39	6,763
01 Aug 14	20.39000 -1.06	21.25	20.01	21.25	22,400
31 Jul 14	21.45000 -0.30	21.73	21.45	21.52	5,661
30 Jul 14	21.75000 +0.25	21.94	21.65	21.87	3,178
29 Jul 14	21.50000 +0.00	21.94	21.41	21.43	6,698
28 Jul 14	21.50000 -0.10	21.70	21.50	21.56	6,324
25 Jul 14	21.60000 -0.17	21.80	21.60	21.75	2,363
24 Jul 14	21.77000 +0.27	21.82	21.60	21.60	2,824
23 Jul 14	21.50000 -0.15	21.80	21.50	21.80	7,121
22 Jul 14	21.65000 -0.20	22.13	21.65	21.85	8,746
21 Jul 14	21.85000 +0.06	22.13	21.75	22.00	6,155
18 Jul 14	21.79000 +0.00	22.00	21.50	22.00	4,935
17 Jul 14	21.79000 -0.14	22.00	21.79	21.99	32,343
16 Jul 14	21.93000 -0.07	22.10	21.75	22.00	3,610
15 Jul 14	22.00000 +0.41	22.00	21.60	21.60	1,330
14 Jul 14	21.59000 -0.15	22.00	21.53	21.53	1,662
11 Jul 14	21.74000 +0.23	22.28	21.50	21.85	3,484
10 Jul 14	21.51000 -0.49	22.37	21.50	22.22	56,018
09 Jul 14	22.00000 +0.21	22.00	21.70	21.70	18,131
08 Jul 14	21.79000 -0.21	22.00	21.65	21.85	6,917
07 Jul 14	22.00000 -0.11	22.06	21.76	21.81	4,409
04 Jul 14	22.11000 +0.10	22.35	22.11	22.35	1,505
03 Jul 14	22.01000 +0.00	22.20	21.99	21.99	3,986
02 Jul 14	22.01000 -0.19	22.20	21.95	22.20	3,238
01 Jul 14	22.20000 -0.19	22.39	22.15	22.37	2,755
30 Jun 14	22.39000 +0.09	22.40	22.26	22.31	5,724
27 Jun 14	22.30000 -0.19	22.50	22.22	22.50	7,770
26 Jun 14	22.49000 +0.29	22.64	22.16	22.35	8,507
25 Jun 14	22.20000 -0.24	22.50	22.15	22.50	7,566
24 Jun 14	22.44000 -0.06	22.50	22.15	22.50	6,834
23 Jun 14	22.50000 -0.07	22.50	22.12	22.20	11,036
20 Jun 14	22.57000 +0.80	22.57	21.75	21.80	30,631
19 Jun 14	21.77000 -0.23	22.09	21.61	21.99	28,100
18 Jun 14	22.00000 -0.10	22.25	21.83	22.25	6,642
17 Jun 14	22.10000 -0.27	22.37	21.76	22.37	15,865
16 Jun 14	22.37000 -0.03	22.40	22.25	22.35	49,082
13 Jun 14	22.40000 -0.17	22.67	22.35	22.67	7,710
12 Jun 14	22.57000 -0.10	22.67	22.41	22.66	7,395
11 Jun 14	22.67000 +0.00	22.67	22.55	22.67	12,271
10 Jun 14	22.67000 +0.02	22.72	22.50	22.70	106,712
09 Jun 14	22.65000 +0.14	22.80	22.50	22.60	5,355
06 Jun 14	22.51000 +0.01	22.83	22.35	22.50	84,618
05 Jun 14	22.50000 -0.48	22.95	22.50	22.93	14,612
04 Jun 14	22.98000 +0.45	23.37	22.85	23.02	12,263
03 Jun 14	22.53000 +0.00	22.99	22.45	22.58	13,908
02 Jun 14	22.53000 +0.00	22.89	22.53	22.56	14,109
30 May 14	22.53000 -0.92	23.50	22.53	23.50	24,573
29 May 14	23.45000 -0.45	23.99	23.41	23.99	49,978
28 May 14	23.90000 -0.01	23.99	23.90	23.90	8,345
27 May 14	23.91000 +0.12	23.95	23.78	23.94	8,273
26 May 14	23.79000 +0.42	23.94	23.51	23.51	9,643
23 May 14	23.37000 +0.00	23.47	23.30	23.40	7,988
22 May 14	23.37000 +0.06	23.51	23.32	23.32	7,892
21 May 14	23.31000 -0.26	23.72	23.31	23.63	14,647
20 May 14	23.57000 +0.20	23.90	23.45	23.50	10,628
19 May 14	23.37000 +0.01	23.75	23.36	23.62	11,470
16 May 14	23.36000 -0.10	23.52	23.35	23.46	13,531
15 May 14	23.46000 +0.01	23.53	23.46	23.46	6,481
14 May 14	23.45000 +0.08	23.50	23.41	23.50	12,918
13 May 14	23.37000 +0.95	23.45	22.76	22.76	35,286
12 May 14	22.42000 +0.00	22.71	22.35	22.65	37,061
09 May 14	22.42000 +0.05	22.77	22.37	22.50	4,599
08 May 14	22.37000 +0.00	22.50	22.13	22.38	7,143
07 May 14	22.37000 -0.80	23.17	22.26	23.17	11,661
06 May 14	23.17000 +0.00	23.17	22.86	23.17	4,382
05 May 14	23.17000 +0.01	23.17	22.82	23.17	9,980
02 May 14	23.16000 +0.00	23.45	22.90	23.30	7,392
30 Apr 14	23.16000 -0.30	23.50	22.82	23.45	7,672
29 Apr 14	23.46000 -0.20	23.72	23.26	23.71	5,983
28 Apr 14	23.66000 +0.32	23.66	23.00	23.34	9,769
25 Apr 14	23.34000 +0.00	23.36	22.90	23.34	15,580
24 Apr 14	23.34000 +0.54	23.34	22.75	22.75	12,360
23 Apr 14	22.80000 -0.10	23.20	22.75	23.00	17,158
22 Apr 14	22.90000 +0.15	22.98	22.61	22.76	7,955
17 Apr 14	22.75000 +0.20	22.76	22.50	22.72	7,678
16 Apr 14	22.55000 +0.10	22.55	22.02	22.20	9,380
15 Apr 14	22.45000 -0.31	22.72	22.00	22.00	7,128
14 Apr 14	22.76000 -0.08	22.84	21.75	22.16	14,102
11 Apr 14	22.84000 +0.18	22.84	22.01	22.16	14,285
10 Apr 14	22.66000 +0.57	23.01	22.50	22.87	8,942
09 Apr 14	22.09000 +0.00	22.50	22.00	22.00	8,076
08 Apr 14	22.09000 -0.81	23.08	22.09	22.99	15,352
07 Apr 14	22.90000 +0.10	23.08	22.80	22.85	10,612
04 Apr 14	22.80000 +0.32	22.86	22.40	22.40	9,192
03 Apr 14	22.48000 -0.12	22.62	22.31	22.62	12,004
02 Apr 14	22.60000 +0.34	22.73	22.25	22.37	77,308
01 Apr 14	22.26000 +0.01	22.59	22.01	22.59	18,155
31 Mar 14	22.25000 +0.30	22.40	22.02	22.10	6,657
28 Mar 14	21.95000 +0.00	22.15	21.95	22.02	12,900
27 Mar 14	21.95000 -0.05	22.14	21.92	22.00	65,057
26 Mar 14	22.00000 +0.42	22.15	21.61	22.00	72,814
25 Mar 14	21.58000 -0.42	22.06	21.55	22.00	2,754
24 Mar 14	22.00000 +0.50	22.07	21.55	21.55	4,545
21 Mar 14	21.50000 +0.00	22.00	21.50	21.89	13,950
20 Mar 14	21.50000 -0.35	21.90	21.50	21.90	7,899
19 Mar 14	21.85000 -0.15	22.00	21.51	22.00	19,780
18 Mar 14	22.00000 +0.21	22.00	21.60	21.80	10,546
17 Mar 14	21.79000 +0.27	21.79	21.50	21.55	4,939
14 Mar 14	21.52000 +0.02	21.70	21.45	21.45	19,009
13 Mar 14	21.50000 +0.00	21.85	21.45	21.50	20,525
12 Mar 14	21.50000 -0.19	21.57	21.50	21.50	2,694
11 Mar 14	21.69000 -0.20	22.00	21.45	21.81	29,074
10 Mar 14	21.89000 -0.08	21.89	21.28	21.54	11,299
07 Mar 14	21.97000 +0.87	21.99	21.00	21.15	22,298
06 Mar 14	21.10000 -0.15	21.39	20.50	21.17	42,557
05 Mar 14	21.25000 -0.18	21.49	21.18	21.35	26,058
04 Mar 14	21.43000 -0.07	21.75	21.31	21.31	23,144
03 Mar 14	21.50000 -0.53	21.99	21.10	21.99	21,065
28 Feb 14	22.03000 -0.11	22.50	21.75	22.10	12,440
27 Feb 14	22.14000 -0.36	22.50	21.25	22.46	24,039
26 Feb 14	22.50000 +0.20	22.50	22.20	22.30	83,167
25 Feb 14	22.30000 +0.09	22.45	22.05	22.21	32,593
24 Feb 14	22.21000 -0.02	22.36	21.90	21.90	25,419
21 Feb 14	22.23000 +0.18	22.28	21.00	21.00	26,533
20 Feb 14	22.05000 -0.11	22.39	21.67	22.22	4,908
19 Feb 14	22.16000 +0.20	23.18	21.96	22.00	19,933
18 Feb 14	21.96000 -0.04	22.00	21.55	21.55	25,436
17 Feb 14	22.00000 +1.47	22.00	21.05	21.30	100,963
14 Feb 14	20.53000 +0.03	21.50	20.25	21.00	93,194
13 Feb 14	20.50000 -0.03	20.67	20.20	20.67	46,956
12 Feb 14	20.53000 -0.51	21.00	20.50	21.00	30,325
11 Feb 14	21.04000 -0.37	21.29	20.72	21.29	64,544
10 Feb 14	21.41000 +0.28	21.63	21.02	21.15	154,650
07 Feb 14	21.13000 +0.48	21.13	20.44	20.65	151,599
06 Feb 14	20.65000 +0.06	20.71	20.45	20.59	25,815
05 Feb 14	20.59000 +0.04	20.67	20.44	20.60	9,854
04 Feb 14	20.55000 -0.03	20.79	20.41	20.41	39,863
03 Feb 14	20.58000 -0.10	20.68	20.46	20.68	58,688
31 Jan 14	20.68000 +0.14	20.68	20.50	20.60	32,389
30 Jan 14	20.54000 +0.03	20.65	20.40	20.57	44,115
29 Jan 14	20.51000 +0.01	20.80	20.40	20.50	25,814
28 Jan 14	20.50000 +0.00	20.60	20.40	20.60	10,938
27 Jan 14	20.50000 -0.13	20.69	20.40	20.69	28,676
24 Jan 14	20.63000 -0.31	21.01	20.55	20.86	28,553
23 Jan 14	20.94000 -0.06	21.01	20.82	21.00	28,072
22 Jan 14	21.00000 +0.06	21.00	20.53	20.56	31,545
21 Jan 14	20.94000 +0.45	20.94	20.40	20.50	78,531
20 Jan 14	20.49000 -0.55	20.89	20.32	20.89	70,538
17 Jan 14	21.04000 +0.52	21.14	20.63	20.63	131,793
16 Jan 14	20.52000 +0.47	20.52	20.02	20.05	86,801
15 Jan 14	20.05000 +0.05	20.05	19.96	20.00	110,333
14 Jan 14	20.00000 +0.03	20.00	19.91	19.94	146,872
13 Jan 14	19.97000 +0.01	19.98	19.94	19.95	30,084
10 Jan 14	19.96000 -0.02	20.00	19.90	20.00	200,824
09 Jan 14	19.98000 +0.00	20.01	19.92	19.97	45,065
08 Jan 14	19.98000 +0.03	19.98	19.92	19.95	36,648
07 Jan 14	19.95000 -0.05	20.08	19.90	20.08	88,959
06 Jan 14	20.00000 -0.20	20.20	19.92	20.20	35,652
03 Jan 14	20.20000 +0.20	20.20	19.96	19.96	20,917
02 Jan 14	20.00000 -0.12	20.12	19.99	20.12	10,661
31 Dec 13	20.12000 +0.05	20.16	19.96	19.98	8,092
30 Dec 13	20.07000 +0.10	20.16	19.95	20.00	20,169
27 Dec 13	19.97000 -0.08	20.05	19.96	20.00	31,108
24 Dec 13	20.05000 +0.00	20.05	19.98	20.00	5,575
23 Dec 13	20.05000 +0.05	20.05	19.89	20.00	29,130
20 Dec 13	20.00000 +0.07	20.05	19.85	19.85	124,791
19 Dec 13	19.93000 -0.03	19.97	19.85	19.96	83,734
18 Dec 13	19.96000 +0.22	19.98	19.85	19.85	62,587
17 Dec 13	19.74000 +0.19	19.80	19.11	19.55	26,547
16 Dec 13	19.55000 -0.21	19.80	19.52	19.80	10,866
13 Dec 13	19.76000 +0.00	19.80	19.71	19.72	20,303
12 Dec 13	19.76000 -0.10	19.96	19.72	19.81	17,201
11 Dec 13	19.86000 -0.14	20.00	19.73	20.00	19,775
10 Dec 13	20.00000 +0.03	20.00	19.84	19.90	11,577
09 Dec 13	19.97000 +0.10	20.05	19.84	19.85	20,476
06 Dec 13	19.87000 +0.10	19.96	19.74	19.74	8,596
05 Dec 13	19.77000 -0.20	19.93	19.77	19.92	13,478
04 Dec 13	19.97000 -0.03	20.00	19.83	19.94	10,156
03 Dec 13	20.00000 -0.12	20.14	19.78	20.10	18,323
02 Dec 13	20.12000 -0.16	20.49	20.11	20.37	21,167
29 Nov 13	20.28000 +0.08	20.39	20.16	20.16	8,466
28 Nov 13	20.20000 +0.00	20.29	20.15	20.20	14,476
27 Nov 13	20.20000 +0.09	20.35	20.15	20.15	9,713
26 Nov 13	20.11000 -0.28	20.39	20.11	20.27	28,614
25 Nov 13	20.39000 -0.11	20.50	20.31	20.50	10,226
22 Nov 13	20.50000 +0.13	20.58	20.17	20.34	27,209
21 Nov 13	20.37000 -0.08	20.40	20.24	20.40	12,898
20 Nov 13	20.45000 -0.05	20.51	20.26	20.50	19,861
19 Nov 13	20.50000 +0.06	20.65	20.31	20.44	25,475
18 Nov 13	20.44000 -0.06	20.55	20.26	20.50	37,460
15 Nov 13	20.50000 -0.23	20.80	20.37	20.68	19,036
14 Nov 13	20.73000 +0.00	20.80	20.20	20.80	40,888
13 Nov 13	20.73000 -0.22	20.95	20.16	20.95	24,308
12 Nov 13	20.95000 -0.05	21.09	20.70	21.09	10,945
11 Nov 13	21.00000 +0.42	21.00	20.35	20.55	22,996
08 Nov 13	20.58000 +0.06	20.79	20.42	20.46	12,773
07 Nov 13	20.52000 +0.06	21.05	20.20	20.48	42,921
06 Nov 13	20.46000 +0.27	20.49	20.20	20.20	10,239
05 Nov 13	20.19000 +0.07	20.35	20.14	20.20	22,266
04 Nov 13	20.12000 -0.16	20.30	20.01	20.30	23,975
01 Nov 13	20.28000 +0.22	20.29	19.96	20.01	25,537
31 Oct 13	20.06000 -0.14	20.20	20.00	20.20	15,619
30 Oct 13	20.20000 +0.94	20.32	19.60	19.60	176,545
29 Oct 13	19.26000 +0.25	19.26	19.01	19.07	5,866
28 Oct 13	19.01000 -0.16	19.20	18.84	19.10	15,599
25 Oct 13	19.17000 -0.04	19.23	18.77	19.15	23,376
24 Oct 13	19.21000 -0.14	19.50	19.12	19.35	25,045
23 Oct 13	19.35000 +0.33	19.40	18.98	19.02	74,316
22 Oct 13	19.02000 -0.18	19.27	18.96	19.23	14,897
21 Oct 13	19.20000 +0.28	19.29	18.82	18.90	51,846
18 Oct 13	18.92000 +0.52	18.92	18.38	18.40	26,331
17 Oct 13	18.40000 -0.04	18.45	18.26	18.45	13,152
16 Oct 13	18.44000 +0.09	18.44	18.21	18.35	15,544
15 Oct 13	18.35000 +0.08	18.39	18.18	18.18	19,963
14 Oct 13	18.27000 +0.11	18.29	18.15	18.25	8,605
11 Oct 13	18.16000 +0.09	18.25	18.06	18.06	6,575
10 Oct 13	18.07000 +0.04	18.25	18.03	18.03	15,815
09 Oct 13	18.03000 +0.05	18.19	17.93	17.99	14,241
08 Oct 13	17.98000 -0.18	18.29	17.98	18.16	23,251
07 Oct 13	18.16000 +0.10	18.28	17.95	18.07	29,019
04 Oct 13	18.06000 -0.31	18.45	18.01	18.40	18,311
03 Oct 13	18.37000 +0.02	18.46	18.21	18.35	19,866
02 Oct 13	18.35000 +0.17	18.40	18.14	18.20	20,963
01 Oct 13	18.18000 +0.06	18.25	18.10	18.10	14,046
30 Sep 13	18.12000 +0.03	18.20	17.90	18.00	25,708
27 Sep 13	18.09000 -0.14	18.21	17.96	18.21	15,789
26 Sep 13	18.23000 +0.19	18.25	18.04	18.10	19,283
25 Sep 13	18.04000 +0.35	18.15	17.66	17.69	58,072
24 Sep 13	17.69000 +0.22	17.69	17.42	17.43	34,888
23 Sep 13	17.47000 +0.31	17.47	17.21	17.24	16,622
20 Sep 13	17.16000 -0.03	17.24	17.01	17.16	18,659
19 Sep 13	17.19000 +0.00	17.34	17.13	17.34	14,582
18 Sep 13	17.19000 +0.04	17.24	17.11	17.15	9,188
17 Sep 13	17.15000 +0.00	17.34	17.06	17.29	77,866
16 Sep 13	17.15000 +0.20	17.30	17.11	17.11	31,880
13 Sep 13	16.95000 +0.00	17.01	16.88	16.88	13,331
12 Sep 13	16.95000 -0.05	17.00	16.81	17.00	12,486
11 Sep 13	17.00000 -0.69	17.65	16.82	17.64	35,727
10 Sep 13	17.69000 -0.21	17.95	17.60	17.90	32,735
09 Sep 13	17.90000 +0.42	17.90	17.49	17.50	35,001
06 Sep 13	17.48000 -0.02	17.50	17.37	17.47	5,783
05 Sep 13	17.50000 +0.07	17.50	17.32	17.45	24,758
04 Sep 13	17.43000 +0.01	17.45	17.21	17.43	10,478
03 Sep 13	17.42000 +0.22	17.42	17.18	17.20	26,865
02 Sep 13	17.20000 +0.03	17.20	17.06	17.20	4,672
30 Aug 13	17.17000 +0.12	17.17	17.00	17.05	11,080
29 Aug 13	17.05000 -0.04	17.14	17.00	17.07	7,150
28 Aug 13	17.09000 +0.00	17.10	17.00	17.09	8,023
27 Aug 13	17.09000 -0.04	17.19	17.00	17.19	19,036
26 Aug 13	17.13000 -0.20	17.38	17.04	17.38	7,733
23 Aug 13	17.33000 -0.06	17.41	17.30	17.39	7,934
22 Aug 13	17.39000 +0.15	17.40	17.20	17.20	11,040
21 Aug 13	17.24000 +0.12	17.24	17.00	17.12	11,533
20 Aug 13	17.12000 -0.01	17.20	16.95	17.00	13,190
19 Aug 13	17.13000 +0.12	17.13	16.94	16.95	12,213
16 Aug 13	17.01000 +0.01	17.02	16.93	16.99	10,077
15 Aug 13	17.00000 +0.00	17.00	16.96	16.99	3,883
14 Aug 13	17.00000 +0.01	17.00	16.90	16.99	4,635
13 Aug 13	16.99000 +0.13	16.99	16.81	16.82	11,345
12 Aug 13	16.86000 +0.21	16.86	16.65	16.65	11,878
09 Aug 13	16.65000 +0.23	16.65	16.36	16.42	12,507
08 Aug 13	16.42000 +0.01	16.42	16.30	16.39	12,381
07 Aug 13	16.41000 -0.08	16.49	16.35	16.49	4,126
06 Aug 13	16.49000 -0.01	16.57	16.45	16.57	7,243
05 Aug 13	16.50000 +0.22	16.65	16.25	16.26	20,507
02 Aug 13	16.28000 +0.04	16.30	15.94	16.25	10,182
01 Aug 13	16.24000 +0.11	16.25	15.96	16.12	5,839
31 Jul 13	16.13000 +0.05	16.19	15.70	15.75	26,035
30 Jul 13	16.08000 +0.08	16.09	15.97	16.00	7,535
29 Jul 13	16.00000 -0.05	16.20	15.91	16.14	21,553
26 Jul 13	16.05000 -0.13	16.16	15.97	16.16	9,528
25 Jul 13	16.18000 -0.06	16.27	16.03	16.25	9,140
24 Jul 13	16.24000 -0.08	16.33	16.20	16.33	5,424
23 Jul 13	16.32000 -0.03	16.36	16.21	16.36	5,910
22 Jul 13	16.35000 +0.21	16.35	16.00	16.14	13,493
19 Jul 13	16.14000 -0.15	16.31	16.14	16.26	7,056
18 Jul 13	16.29000 -0.06	16.36	16.16	16.36	8,057
17 Jul 13	16.35000 +0.05	16.44	16.26	16.35	9,065
16 Jul 13	16.30000 +0.00	16.34	16.17	16.25	4,665
15 Jul 13	16.30000 -0.15	16.59	16.16	16.58	15,846
12 Jul 13	16.45000 +0.25	16.45	16.18	16.18	20,376
11 Jul 13	16.20000 +0.20	16.22	15.96	16.06	8,080
10 Jul 13	16.00000 +0.11	16.44	15.94	15.94	28,580
09 Jul 13	15.89000 +0.05	16.09	15.87	15.87	15,132
08 Jul 13	15.84000 +0.00	15.90	15.72	15.85	10,916
05 Jul 13	15.84000 +0.06	15.85	15.65	15.70	15,285
04 Jul 13	15.78000 +0.23	15.84	15.57	15.57	14,150
03 Jul 13	15.55000 -0.03	15.60	15.34	15.60	27,959
02 Jul 13	15.58000 -0.06	15.58	15.27	15.28	11,705
01 Jul 13	15.64000 +0.11	15.83	15.56	15.64	8,456
28 Jun 13	15.53000 +0.06	15.53	15.36	15.49	11,627
27 Jun 13	15.47000 -0.01	15.60	15.41	15.49	14,761
26 Jun 13	15.48000 -0.29	15.84	15.46	15.79	25,925
25 Jun 13	15.77000 -0.37	16.29	15.71	16.29	31,945
24 Jun 13	16.14000 -0.01	16.24	16.01	16.20	29,118
21 Jun 13	16.15000 -0.21	16.17	16.06	16.17	17,769
20 Jun 13	16.36000 -0.09	16.51	16.26	16.51	7,912
19 Jun 13	16.45000 -0.05	16.54	16.36	16.36	6,249
18 Jun 13	16.50000 +0.07	16.56	16.36	16.44	11,757
17 Jun 13	16.43000 +0.00	16.49	16.33	16.43	15,549
14 Jun 13	16.43000 -0.13	16.50	16.35	16.41	7,060
13 Jun 13	16.56000 -0.06	16.61	16.41	16.60	17,734
12 Jun 13	16.62000 -0.07	16.69	16.56	16.64	7,110
11 Jun 13	16.69000 -0.03	16.72	16.63	16.72	4,726
10 Jun 13	16.72000 -0.03	16.79	16.57	16.75	7,357
07 Jun 13	16.75000 -0.08	16.85	16.56	16.85	16,916
06 Jun 13	16.83000 -0.02	16.88	16.76	16.87	12,424
05 Jun 13	16.85000 +0.11	16.89	16.70	16.73	27,257
04 Jun 13	16.74000 -0.02	16.76	16.61	16.76	7,222
03 Jun 13	16.76000 -0.13	16.85	16.61	16.84	15,967
31 May 13	16.89000 +0.07	16.89	16.65	16.85	15,499
30 May 13	16.82000 +0.22	16.84	16.50	16.55	10,087
29 May 13	16.60000 +0.10	16.91	16.49	16.49	16,045
28 May 13	16.50000 +0.05	16.59	16.47	16.47	4,261
27 May 13	16.45000 +0.01	16.55	16.41	16.41	7,203
24 May 13	16.44000 +0.27	16.55	16.17	16.17	57,219
23 May 13	16.17000 -0.23	16.35	16.12	16.31	1,793,063
22 May 13	16.40000 +0.00	16.44	16.33	16.33	5,893
21 May 13	16.40000 -0.10	16.57	16.38	16.50	9,294
20 May 13	16.50000 +0.09	16.50	16.35	16.37	9,892
17 May 13	16.41000 +0.00	16.42	16.31	16.40	7,550
16 May 13	16.41000 +0.00	16.43	16.34	16.41	5,387
15 May 13	16.41000 +0.00	16.41	16.31	16.40	9,207
14 May 13	16.41000 +0.00	16.44	16.35	16.41	5,155
13 May 13	16.41000 -0.04	16.45	16.36	16.42	4,215
10 May 13	16.45000 +0.18	16.45	16.31	16.35	17,584
09 May 13	16.27000 +0.06	16.32	16.16	16.25	2,511
08 May 13	16.21000 +0.00	16.29	16.16	16.28	5,287
07 May 13	16.21000 +0.05	16.21	16.08	16.15	3,440
06 May 13	16.16000 +0.00	16.24	16.09	16.10	7,244
03 May 13	16.16000 +0.16	16.19	15.93	16.00	50,388
02 May 13	16.00000 -0.14	16.17	15.91	16.14	23,608
30 Apr 13	16.14000 -0.25	16.49	15.91	16.49	27,717
29 Apr 13	16.39000 +0.06	16.39	16.25	16.32	10,457
26 Apr 13	16.33000 -0.12	16.50	16.21	16.50	10,855
25 Apr 13	16.45000 -0.15	16.68	16.37	16.60	14,514
24 Apr 13	16.60000 +0.00	16.62	16.46	16.56	18,761
23 Apr 13	16.60000 +0.14	16.63	16.37	16.44	12,584
22 Apr 13	16.46000 +0.06	16.58	16.40	16.49	5,446
19 Apr 13	16.40000 +0.25	16.40	16.11	16.19	22,403
18 Apr 13	16.15000 -0.15	16.30	16.12	16.28	17,710
17 Apr 13	16.30000 -0.57	16.84	16.20	16.84	19,975
16 Apr 13	16.87000 -0.22	17.10	16.75	17.09	12,707
15 Apr 13	17.09000 -0.14	17.20	16.91	17.20	12,599
12 Apr 13	17.23000 -0.10	17.29	17.15	17.15	7,994
11 Apr 13	17.33000 -0.07	17.46	17.30	17.46	18,457
10 Apr 13	17.40000 +0.01	17.46	17.35	17.39	38,599
09 Apr 13	17.39000 +0.91	17.47	16.48	16.48	82,359
08 Apr 13	16.48000 +0.03	16.49	16.37	16.49	8,677
05 Apr 13	16.45000 -0.07	16.62	16.32	16.53	18,071
04 Apr 13	16.52000 -0.06	16.58	16.45	16.58	17,618
03 Apr 13	16.58000 -0.01	16.62	16.37	16.59	21,718
02 Apr 13	16.59000 +0.29	16.59	16.25	16.37	11,505
28 Mar 13	16.30000 -0.12	16.37	16.22	16.37	9,711
27 Mar 13	16.42000 -0.07	16.57	16.28	16.57	12,911
26 Mar 13	16.49000 -0.01	16.50	16.36	16.50	7,806
25 Mar 13	16.50000 -0.05	16.62	16.33	16.59	13,874
22 Mar 13	16.55000 -0.07	16.65	16.46	16.63	13,285
21 Mar 13	16.62000 +0.07	16.62	16.37	16.59	10,971
20 Mar 13	16.55000 -0.05	16.60	16.36	16.60	10,201
19 Mar 13	16.60000 +0.02	16.62	16.36	16.59	23,081
18 Mar 13	16.58000 -0.03	16.61	16.33	16.56	14,773
15 Mar 13	16.61000 +0.49	16.61	16.14	16.15	27,643
14 Mar 13	16.12000 -0.13	16.25	16.05	16.25	27,761
13 Mar 13	16.25000 -0.35	16.45	16.00	16.41	46,279
12 Mar 13	16.60000 -0.04	16.79	16.21	16.79	29,658
11 Mar 13	16.64000 +0.22	16.85	16.59	16.59	44,756
08 Mar 13	16.42000 +0.03	16.80	16.32	16.40	38,203
07 Mar 13	16.39000 +0.09	16.40	16.23	16.29	49,395
06 Mar 13	16.30000 -0.10	16.39	16.29	16.39	7,908
05 Mar 13	16.40000 +0.02	16.40	16.29	16.32	7,252
04 Mar 13	16.38000 +0.00	16.39	16.30	16.34	5,101
01 Mar 13	16.38000 +0.00	16.38	16.23	16.36	7,895
28 Feb 13	16.38000 -0.07	16.48	16.20	16.45	19,971
27 Feb 13	16.45000 -0.13	16.57	16.35	16.57	7,200
26 Feb 13	16.58000 -0.12	16.64	16.41	16.55	6,814
25 Feb 13	16.70000 -0.02	16.75	16.28	16.69	14,108
22 Feb 13	16.72000 +0.01	16.77	16.60	16.75	6,868
21 Feb 13	16.71000 -0.04	16.80	16.60	16.79	14,044
20 Feb 13	16.75000 +0.00	16.89	16.63	16.89	115,607
19 Feb 13	16.75000 +0.06	16.87	16.69	16.70	18,864
18 Feb 13	16.69000 -0.10	16.79	16.63	16.79	7,530
15 Feb 13	16.79000 +0.00	16.85	16.67	16.80	16,213
14 Feb 13	16.79000 -0.13	16.93	16.61	16.92	10,663
13 Feb 13	16.92000 +0.07	16.92	16.80	16.86	10,638
12 Feb 13	16.85000 -0.07	16.91	16.81	16.90	20,105
11 Feb 13	16.92000 +0.27	16.93	16.74	16.74	15,578
08 Feb 13	16.65000 +0.46	16.70	16.18	16.33	49,642
07 Feb 13	16.19000 -0.04	16.27	16.05	16.23	7,014
06 Feb 13	16.23000 +0.10	16.23	16.05	16.12	29,310
05 Feb 13	16.13000 -0.52	16.49	15.87	16.49	28,294
04 Feb 13	16.65000 -0.02	16.85	16.50	16.85	33,164
01 Feb 13	16.67000 +0.10	16.67	16.51	16.56	11,008
31 Jan 13	16.57000 -0.16	16.70	16.11	16.65	20,688
30 Jan 13	16.73000 -0.11	16.85	16.66	16.84	6,784
29 Jan 13	16.84000 -0.01	16.85	16.69	16.82	16,898
28 Jan 13	16.85000 +0.20	16.85	16.66	16.66	20,261
25 Jan 13	16.65000 +0.03	16.70	16.53	16.58	31,575
24 Jan 13	16.62000 +0.09	16.65	16.49	16.54	14,184
23 Jan 13	16.53000 +0.13	16.68	16.47	16.48	18,414
22 Jan 13	16.40000 +0.00	16.42	16.26	16.40	20,363
21 Jan 13	16.40000 +0.00	16.60	16.35	16.50	54,283
18 Jan 13	16.40000 +0.28	16.95	16.09	16.13	93,092
17 Jan 13	16.12000 +0.18	16.14	15.89	15.94	17,347
16 Jan 13	15.94000 +0.12	15.95	15.80	15.89	15,450
15 Jan 13	15.82000 +0.25	15.95	15.50	15.60	27,560
14 Jan 13	15.57000 +0.14	15.60	15.31	15.36	19,425
11 Jan 13	15.43000 -0.13	15.48	15.36	15.43	11,603
10 Jan 13	15.56000 +0.11	15.57	15.36	15.45	15,772
09 Jan 13	15.45000 -0.05	15.50	15.40	15.49	17,319
08 Jan 13	15.50000 -0.05	15.59	15.48	15.51	15,991
07 Jan 13	15.55000 +0.25	15.63	15.30	15.43	20,117
04 Jan 13	15.30000 +0.29	15.34	15.01	15.09	11,414
03 Jan 13	15.01000 +0.00	15.28	14.95	15.07	17,947
02 Jan 13	15.01000 +0.12	15.34	15.00	15.00	17,652
31 Dec 12	14.89000 +0.20	14.90	14.70	14.77	8,495
28 Dec 12	14.69000 +0.07	14.69	14.65	14.68	3,810
27 Dec 12	14.62000 +0.12	14.64	14.41	14.50	11,090
24 Dec 12	14.50000 -0.01	14.54	14.36	14.54	6,730
21 Dec 12	14.51000 +0.01	14.51	14.36	14.41	16,147
20 Dec 12	14.50000 -0.02	14.52	14.41	14.50	15,403
19 Dec 12	14.52000 +0.00	14.52	14.40	14.52	17,896
18 Dec 12	14.52000 +0.01	14.53	14.41	14.51	12,662
17 Dec 12	14.51000 -0.02	14.53	14.40	14.49	6,158
14 Dec 12	14.53000 -0.05	14.58	14.41	14.55	15,326
13 Dec 12	14.58000 -0.10	14.74	14.41	14.74	11,703
12 Dec 12	14.68000 +0.01	14.74	14.55	14.74	11,158
11 Dec 12	14.67000 +0.07	14.76	14.60	14.61	24,912
10 Dec 12	14.60000 +0.00	14.69	14.51	14.60	13,186
07 Dec 12	14.60000 -0.14	14.73	14.46	14.73	11,750
06 Dec 12	14.74000 +0.23	14.74	14.47	14.47	5,155
05 Dec 12	14.51000 -0.09	14.71	14.50	14.71	9,046
04 Dec 12	14.60000 -0.15	14.75	14.51	14.75	13,706
03 Dec 12	14.75000 +0.00	14.75	14.63	14.75	23,059
30 Nov 12	14.75000 +0.65	14.78	14.09	14.10	41,871
29 Nov 12	14.10000 +0.43	14.20	13.67	13.70	35,701
28 Nov 12	13.67000 +0.00	13.74	13.45	13.66	19,241
27 Nov 12	13.67000 -0.03	13.90	13.67	13.77	11,838
26 Nov 12	13.70000 -0.08	13.78	13.61	13.70	6,029
23 Nov 12	13.78000 +0.58	13.80	13.20	13.32	33,510
22 Nov 12	13.20000 +0.04	13.31	13.08	13.19	38,418
21 Nov 12	13.16000 +0.00	13.20	13.08	13.16	12,845
20 Nov 12	13.16000 -0.11	13.39	13.08	13.39	27,798
19 Nov 12	13.27000 +0.20	13.47	13.26	13.30	36,837
16 Nov 12	13.07000 -0.41	13.48	13.03	13.48	30,172
15 Nov 12	13.48000 -0.26	13.80	13.27	13.80	17,636
14 Nov 12	13.74000 -0.06	13.90	13.61	13.90	14,253
13 Nov 12	13.80000 -1.07	14.70	13.72	14.70	60,310
12 Nov 12	14.87000 +0.17	14.95	14.62	14.62	15,876
09 Nov 12	14.70000 +0.02	14.75	14.51	14.75	24,523
08 Nov 12	14.68000 +0.02	14.78	14.57	14.78	5,047
07 Nov 12	14.66000 +0.00	14.80	14.51	14.80	9,947
06 Nov 12	14.66000 +0.10	14.73	14.58	14.59	3,483
05 Nov 12	14.56000 +0.01	14.69	14.50	14.59	4,832
02 Nov 12	14.55000 +0.23	14.58	14.31	14.34	9,126
01 Nov 12	14.32000 +0.01	14.39	14.29	14.29	2,845
31 Oct 12	14.31000 +0.06	14.37	14.17	14.17	10,318
30 Oct 12	14.25000 +0.12	14.26	14.11	14.11	6,020
29 Oct 12	14.13000 -0.10	14.23	14.05	14.23	12,969
26 Oct 12	14.23000 +0.04	14.23	14.10	14.10	2,935
25 Oct 12	14.19000 +0.01	14.22	14.06	14.20	7,543
24 Oct 12	14.18000 +0.07	14.29	14.11	14.11	7,773
23 Oct 12	14.11000 -0.19	14.39	14.01	14.38	22,420
22 Oct 12	14.30000 +0.60	14.60	13.74	13.74	39,660
19 Oct 12	13.70000 +0.00	13.84	13.66	13.84	6,502
18 Oct 12	13.70000 +0.10	13.75	13.55	13.59	33,163
17 Oct 12	13.60000 -0.08	13.75	13.59	13.65	20,652
16 Oct 12	13.68000 +0.02	13.88	13.50	13.88	142,678
15 Oct 12	13.66000 +0.02	13.90	13.66	13.90	39,189
12 Oct 12	13.64000 -0.12	13.80	13.64	13.78	85,230
11 Oct 12	13.76000 -0.12	13.88	13.71	13.88	9,753
10 Oct 12	13.88000 -0.14	14.00	13.74	14.00	17,983
09 Oct 12	14.02000 -0.06	14.08	13.98	14.08	18,359
08 Oct 12	14.08000 -0.03	14.12	14.03	14.10	3,005
05 Oct 12	14.11000 +0.01	14.15	14.05	14.10	14,080
04 Oct 12	14.10000 -0.01	14.22	13.98	14.17	13,336
03 Oct 12	14.11000 +0.02	14.17	14.10	14.10	4,632
02 Oct 12	14.09000 +0.00	14.17	14.02	14.13	4,512
01 Oct 12	14.09000 +0.00	14.22	13.96	13.96	16,587
28 Sep 12	14.09000 +0.14	14.09	13.92	13.93	12,421
27 Sep 12	13.95000 -0.38	14.34	13.91	14.19	35,579
26 Sep 12	14.33000 -0.22	14.55	14.10	14.55	19,781
25 Sep 12	14.55000 +0.05	14.58	14.38	14.38	38,166
24 Sep 12	14.50000 -0.45	14.95	14.10	14.95	56,349
21 Sep 12	14.95000 -0.14	15.18	14.95	15.10	17,406
20 Sep 12	15.09000 +0.00	15.19	15.02	15.14	38,207
19 Sep 12	15.09000 -0.02	15.10	15.01	15.01	5,101
18 Sep 12	15.11000 -0.07	15.28	15.06	15.24	17,507
17 Sep 12	15.18000 +0.13	15.20	15.06	15.10	16,401
14 Sep 12	15.05000 -0.06	15.19	14.95	15.19	33,555
13 Sep 12	15.11000 -0.09	15.24	15.04	15.24	6,204
12 Sep 12	15.20000 -0.49	15.66	15.17	15.58	31,177
11 Sep 12	15.69000 +0.23	15.69	15.40	15.47	6,902
10 Sep 12	15.46000 +0.00	15.61	15.35	15.50	15,601
07 Sep 12	15.46000 +0.16	15.50	15.31	15.43	6,046
06 Sep 12	15.30000 +0.06	15.41	15.05	15.24	6,987
05 Sep 12	15.24000 -0.06	15.42	15.20	15.33	1,754
04 Sep 12	15.30000 -0.23	15.52	15.21	15.52	3,228
03 Sep 12	15.53000 +0.03	15.59	15.50	15.50	1,441
31 Aug 12	15.50000 +0.25	15.50	15.03	15.29	15,778
30 Aug 12	15.25000 +0.00	15.35	15.20	15.25	3,295
29 Aug 12	15.25000 +0.00	15.38	15.20	15.30	4,560
28 Aug 12	15.25000 +0.00	15.30	15.10	15.30	2,129
27 Aug 12	15.25000 +0.00	15.30	15.10	15.25	3,983
24 Aug 12	15.25000 -0.16	15.40	15.00	15.20	5,526
23 Aug 12	15.41000 +0.00	15.45	15.25	15.42	6,398
22 Aug 12	15.41000 +0.00	15.41	15.31	15.33	2,734
21 Aug 12	15.41000 +0.30	15.44	15.10	15.18	9,986
20 Aug 12	15.11000 +0.17	15.21	14.94	14.99	9,806
17 Aug 12	14.94000 +0.05	14.98	14.87	14.89	2,950
16 Aug 12	14.89000 +0.02	14.89	14.76	14.77	4,001
15 Aug 12	14.87000 +0.03	14.87	14.80	14.84	2,620
14 Aug 12	14.84000 -0.01	14.87	14.80	14.87	4,307
13 Aug 12	14.85000 +0.04	14.90	14.80	14.90	2,705
10 Aug 12	14.81000 -0.10	14.90	14.71	14.90	2,850
09 Aug 12	14.91000 +0.10	14.98	14.80	14.80	3,237
08 Aug 12	14.81000 -0.18	14.99	14.73	14.99	3,481
07 Aug 12	14.99000 -0.02	15.10	14.82	15.10	6,894
06 Aug 12	15.01000 +0.19	15.10	14.80	14.80	5,583
03 Aug 12	14.82000 -0.18	15.04	14.75	15.00	10,183
02 Aug 12	15.00000 +0.07	15.12	14.91	15.00	12,356
01 Aug 12	14.93000 +0.03	15.00	14.81	14.90	5,620
31 Jul 12	14.90000 +0.00	15.00	14.62	15.00	13,160
30 Jul 12	14.90000 +0.68	14.90	14.35	14.35	19,971
27 Jul 12	14.22000 +0.08	14.29	14.11	14.14	4,854
26 Jul 12	14.14000 +0.05	14.29	14.00	14.15	8,635
25 Jul 12	14.09000 +0.09	14.09	13.80	13.80	13,195
24 Jul 12	14.00000 -0.11	14.11	13.53	14.11	17,381
23 Jul 12	14.11000 -0.03	14.34	13.88	14.33	21,345
20 Jul 12	14.14000 +0.00	14.20	14.02	14.10	4,316
19 Jul 12	14.14000 +0.00	14.14	14.01	14.14	7,426
18 Jul 12	14.14000 +0.09	14.14	14.00	14.06	2,584
17 Jul 12	14.05000 +0.45	14.08	13.60	13.61	11,910
16 Jul 12	13.60000 -0.02	13.62	13.47	13.62	9,280
13 Jul 12	13.62000 -0.38	14.00	13.48	14.00	18,721
12 Jul 12	14.00000 -0.20	14.29	13.96	14.23	12,901
11 Jul 12	14.20000 +0.20	14.20	13.96	14.03	9,983
10 Jul 12	14.00000 +0.00	14.10	13.93	14.04	14,678
09 Jul 12	14.00000 -0.05	14.08	13.91	14.05	9,171
06 Jul 12	14.05000 -0.01	14.29	14.00	14.24	14,128
05 Jul 12	14.06000 -0.07	14.19	14.00	14.13	9,180
04 Jul 12	14.13000 -0.09	14.34	13.85	14.22	24,521
03 Jul 12	14.22000 +0.84	14.35	13.49	13.51	35,741
02 Jul 12	13.38000 +0.42	13.45	12.88	12.99	19,042
29 Jun 12	12.96000 +0.46	13.00	12.50	12.52	17,531
28 Jun 12	12.50000 -0.20	12.84	12.50	12.76	12,260
27 Jun 12	12.70000 +0.08	12.70	12.42	12.63	12,429
26 Jun 12	12.62000 -0.30	13.03	12.60	13.00	16,938
25 Jun 12	12.92000 -0.44	13.36	12.91	13.36	26,706
22 Jun 12	13.36000 -0.03	13.38	13.16	13.31	10,529
21 Jun 12	13.39000 +0.38	13.40	13.06	13.14	31,716
20 Jun 12	13.01000 +0.13	13.15	12.84	12.84	10,665
19 Jun 12	12.88000 -0.45	13.12	12.82	13.10	15,913
18 Jun 12	13.33000 -0.11	13.60	13.25	13.60	6,942
15 Jun 12	13.44000 +0.34	13.44	13.00	13.06	13,207
14 Jun 12	13.10000 +0.00	13.18	13.06	13.18	13,902
13 Jun 12	13.10000 -0.11	13.25	13.10	13.20	5,382
12 Jun 12	13.21000 -0.10	13.32	13.16	13.30	5,507
11 Jun 12	13.31000 +0.01	13.52	13.30	13.39	21,057
08 Jun 12	13.30000 -0.07	13.42	13.25	13.42	4,957
07 Jun 12	13.37000 +0.06	13.44	13.25	13.32	4,395
06 Jun 12	13.31000 +0.36	13.45	13.05	13.05	10,956
05 Jun 12	12.95000 +0.15	13.02	12.39	12.82	28,954
04 Jun 12	12.80000 -0.16	12.95	12.60	12.90	41,056
01 Jun 12	12.96000 -0.35	13.31	12.87	13.30	17,970
31 May 12	13.31000 -0.39	13.78	13.31	13.70	13,814
30 May 12	13.70000 -0.24	14.00	13.70	13.95	9,351
29 May 12	13.94000 +0.07	13.94	13.88	13.94	4,171
28 May 12	13.87000 -0.08	14.00	13.81	13.99	4,263
25 May 12	13.95000 -0.10	14.23	13.81	14.06	19,537
24 May 12	14.05000 +0.00	14.29	13.97	14.10	3,584
23 May 12	14.05000 -0.01	14.15	13.98	14.13	8,236
22 May 12	14.06000 +0.05	14.25	13.81	14.05	44,524
21 May 12	14.01000 -0.89	14.95	13.91	14.83	29,393
18 May 12	14.90000 -0.10	15.00	14.78	14.92	12,690
17 May 12	15.00000 -0.01	15.00	14.92	14.95	5,664
16 May 12	15.01000 -0.67	15.71	14.91	15.68	23,124
15 May 12	15.68000 -0.22	15.95	15.61	15.85	10,558
14 May 12	15.90000 -0.07	15.95	15.80	15.95	3,386
11 May 12	15.97000 -0.03	16.00	15.75	16.00	4,484
10 May 12	16.00000 -0.30	16.30	15.94	16.30	17,095
09 May 12	16.30000 -0.03	16.41	16.01	16.40	12,239
08 May 12	16.33000 -0.04	16.47	16.11	16.47	8,604
07 May 12	16.37000 +0.43	16.38	15.88	15.88	17,864
04 May 12	15.94000 -0.26	16.23	15.85	16.23	12,144
03 May 12	16.20000 +0.20	16.25	15.95	16.00	16,830
02 May 12	16.00000 +0.01	16.05	15.80	16.05	8,985
30 Apr 12	15.99000 +0.32	16.00	15.68	15.68	5,924
27 Apr 12	15.67000 -0.14	15.91	15.58	15.81	8,440
26 Apr 12	15.81000 +0.14	15.81	15.59	15.70	5,402
25 Apr 12	15.67000 -0.06	15.73	15.49	15.68	9,078
24 Apr 12	15.73000 +0.23	15.73	15.35	15.40	8,387
23 Apr 12	15.50000 -0.25	15.81	15.35	15.75	18,453
20 Apr 12	15.75000 -0.06	15.81	15.61	15.81	6,990
19 Apr 12	15.81000 -0.14	16.10	15.65	15.95	10,025
18 Apr 12	15.95000 +0.00	16.00	15.63	15.95	8,726
17 Apr 12	15.95000 -0.03	15.99	15.68	15.98	19,052
16 Apr 12	15.98000 -0.72	16.74	15.97	16.64	23,573
13 Apr 12	16.70000 +0.00	16.74	16.45	16.61	13,499
12 Apr 12	16.70000 +0.15	16.74	16.40	16.57	29,890
11 Apr 12	16.55000 +0.16	16.65	16.28	16.39	9,177
10 Apr 12	16.39000 -0.11	16.49	16.10	16.30	25,574
05 Apr 12	16.50000 -0.02	16.59	16.39	16.47	14,369
04 Apr 12	16.52000 -0.55	17.08	16.40	17.08	24,611
03 Apr 12	17.07000 +0.00	17.15	17.01	17.10	28,986
02 Apr 12	17.07000 +0.21	17.16	16.80	16.89	29,809
30 Mar 12	16.86000 +0.36	16.86	16.50	16.50	17,280
29 Mar 12	16.50000 -0.25	16.70	16.27	16.67	28,678
28 Mar 12	16.75000 -0.26	17.09	16.69	17.09	79,266
27 Mar 12	17.01000 +0.27	17.12	16.76	16.76	61,731
26 Mar 12	16.74000 +0.13	16.75	16.55	16.65	12,195
23 Mar 12	16.61000 +0.23	16.61	16.32	16.38	22,999
22 Mar 12	16.38000 -0.12	16.49	16.16	16.45	72,140
21 Mar 12	16.50000 -0.17	16.63	16.32	16.56	48,072
20 Mar 12	16.67000 +0.00	16.68	16.15	16.68	35,673
19 Mar 12	16.67000 -0.01	16.67	16.42	16.67	39,363
16 Mar 12	16.68000 +1.10	16.68	15.62	15.63	66,686
15 Mar 12	15.58000 +0.02	16.01	15.20	15.73	146,990
14 Mar 12	15.56000 +0.50	15.56	15.16	15.20	34,182
13 Mar 12	15.06000 -0.04	15.19	15.02	15.19	9,676
12 Mar 12	15.10000 -0.09	15.29	15.02	15.19	8,800
09 Mar 12	15.19000 +0.39	15.19	14.80	14.89	19,540
08 Mar 12	14.80000 +0.43	14.87	14.34	14.41	18,668
07 Mar 12	14.37000 -0.02	14.47	14.00	14.30	16,706
06 Mar 12	14.39000 -0.34	14.89	14.26	14.89	26,529
05 Mar 12	14.73000 -0.09	14.80	14.66	14.80	11,837
02 Mar 12	14.82000 +0.03	14.89	14.77	14.79	8,792
01 Mar 12	14.79000 +0.07	14.79	14.71	14.73	2,851
29 Feb 12	14.72000 +0.01	14.81	14.62	14.66	8,202
28 Feb 12	14.71000 -0.25	14.95	14.56	14.95	17,344
27 Feb 12	14.96000 +0.01	15.04	14.90	14.91	5,878
24 Feb 12	14.95000 +0.02	15.02	14.76	14.82	6,747
23 Feb 12	14.93000 -0.24	15.24	14.83	15.24	12,635
22 Feb 12	15.17000 +0.01	15.23	15.11	15.18	6,029
21 Feb 12	15.16000 +0.06	15.16	15.02	15.12	4,860
20 Feb 12	15.10000 -0.11	15.25	15.07	15.25	13,445
17 Feb 12	15.21000 +0.18	15.24	15.05	15.08	12,335
16 Feb 12	15.03000 -0.17	15.18	15.01	15.18	7,614
15 Feb 12	15.20000 +0.20	15.20	14.89	15.05	26,220
14 Feb 12	15.00000 -0.11	15.29	15.00	15.13	28,200
13 Feb 12	15.11000 +0.21	15.13	14.85	14.93	14,184
10 Feb 12	14.90000 -0.15	15.14	14.83	15.00	12,807
09 Feb 12	15.05000 -0.03	15.16	14.91	15.16	26,554
08 Feb 12	15.08000 +0.18	15.18	14.99	15.00	24,781
07 Feb 12	14.90000 +0.30	14.95	14.61	14.82	26,730
06 Feb 12	14.60000 +0.13	14.92	14.35	14.75	54,991
03 Feb 12	14.47000 +0.26	14.65	14.10	14.21	39,225
02 Feb 12	14.21000 +0.39	14.36	13.75	13.79	43,017
01 Feb 12	13.82000 +0.05	14.25	13.69	13.93	96,419
31 Jan 12	13.77000 +0.58	13.95	13.28	13.31	35,501
30 Jan 12	13.19000 -0.02	13.31	13.16	13.31	28,305
27 Jan 12	13.21000 +0.20	13.28	13.00	13.01	11,545
26 Jan 12	13.01000 +0.01	13.06	12.94	13.00	27,964
25 Jan 12	13.00000 +0.01	13.00	12.93	13.00	14,380
24 Jan 12	12.99000 +0.00	13.15	12.95	13.00	39,433
23 Jan 12	12.99000 +0.21	13.35	12.84	12.84	44,750
20 Jan 12	12.78000 +0.11	12.88	12.64	12.65	31,060
19 Jan 12	12.67000 +0.02	12.74	12.64	12.65	12,398
18 Jan 12	12.65000 -0.10	12.75	12.62	12.70	18,736
17 Jan 12	12.75000 +0.00	12.80	12.71	12.80	11,419
16 Jan 12	12.75000 -0.05	12.94	12.60	12.71	13,099
13 Jan 12	12.80000 -0.18	13.03	12.76	12.98	13,702
12 Jan 12	12.98000 +0.34	13.08	12.61	12.72	30,781
11 Jan 12	12.64000 +0.70	12.73	11.90	11.90	46,672
10 Jan 12	11.94000 +0.10	12.05	11.77	11.94	12,036
09 Jan 12	11.84000 -0.06	12.13	11.56	11.90	100,429
06 Jan 12	11.90000 +0.35	11.90	11.05	11.54	276,232
05 Jan 12	11.55000 -0.22	11.83	11.50	11.79	106,308
04 Jan 12	11.77000 -0.03	11.85	11.67	11.80	37,962
03 Jan 12	11.80000 -0.25	12.09	11.71	12.00	33,310
02 Jan 12	12.05000 +0.20	12.16	11.80	11.85	10,468
30 Dec 11	11.85000 +0.03	11.85	11.63	11.80	13,003
29 Dec 11	11.82000 -0.08	11.90	11.71	11.90	9,779
28 Dec 11	11.90000 -0.15	12.07	11.90	12.04	8,643
27 Dec 11	12.05000 -0.08	12.18	11.95	11.95	24,424
23 Dec 11	12.13000 +0.39	12.22	11.88	11.99	40,292
22 Dec 11	11.74000 +0.39	11.75	11.34	11.34	15,745
21 Dec 11	11.35000 +0.15	11.48	11.21	11.23	20,222
20 Dec 11	11.20000 -0.06	11.33	11.02	11.26	35,391
19 Dec 11	11.26000 +0.00	11.37	11.05	11.16	58,759
16 Dec 11	11.26000 -0.49	11.87	11.21	11.75	58,069
15 Dec 11	11.75000 +0.10	11.79	11.51	11.64	10,361
14 Dec 11	11.65000 +0.00	11.90	11.58	11.90	29,682
13 Dec 11	11.65000 +0.00	11.66	11.57	11.65	14,665
12 Dec 11	11.65000 -0.30	11.93	11.50	11.90	30,202
09 Dec 11	11.95000 -0.05	12.20	11.91	11.95	27,542
08 Dec 11	12.00000 -0.23	12.30	11.95	12.26	9,243
07 Dec 11	12.23000 +0.05	12.45	12.18	12.18	10,529
06 Dec 11	12.18000 +0.12	12.22	12.00	12.03	6,101
05 Dec 11	12.06000 +0.00	12.33	12.06	12.10	13,711
02 Dec 11	12.06000 +0.05	12.20	12.02	12.05	13,467
01 Dec 11	12.01000 -0.03	12.10	11.95	12.10	13,969
30 Nov 11	12.04000 +0.09	12.17	11.82	11.87	32,832
29 Nov 11	11.95000 +0.05	11.95	11.86	11.90	3,317
28 Nov 11	11.90000 +0.44	11.91	11.46	11.46	9,721
25 Nov 11	11.46000 +0.03	11.50	11.43	11.43	7,981
24 Nov 11	11.43000 +0.06	11.49	11.31	11.37	18,330
23 Nov 11	11.37000 -0.23	11.57	11.25	11.57	70,571
22 Nov 11	11.60000 -0.37	12.01	11.55	12.01	23,619
21 Nov 11	11.97000 -0.66	12.63	11.85	12.63	20,403
18 Nov 11	12.63000 +0.13	12.63	12.48	12.50	27,954
17 Nov 11	12.50000 +0.05	12.50	12.36	12.48	19,147
16 Nov 11	12.45000 +0.00	12.57	12.40	12.45	19,226
15 Nov 11	12.45000 +0.04	12.48	12.25	12.41	38,175
14 Nov 11	12.41000 -0.07	12.60	12.35	12.49	18,423
11 Nov 11	12.48000 +0.17	12.60	12.31	12.31	8,774
10 Nov 11	12.31000 -0.03	12.39	12.25	12.34	8,829
09 Nov 11	12.34000 -0.37	12.73	12.34	12.73	18,023
08 Nov 11	12.71000 -0.12	13.00	12.71	12.99	15,089
07 Nov 11	12.83000 -0.21	13.30	12.83	13.20	18,808
04 Nov 11	13.04000 +0.64	13.35	12.82	12.87	27,441
03 Nov 11	12.40000 -0.10	12.54	12.22	12.44	16,585
02 Nov 11	12.50000 +0.06	12.75	12.44	12.49	5,358
01 Nov 11	12.44000 -0.71	13.04	12.44	13.01	15,573
31 Oct 11	13.15000 -0.22	13.45	13.15	13.31	7,075
28 Oct 11	13.37000 -0.19	13.61	13.35	13.61	15,222
27 Oct 11	13.56000 +0.50	13.56	13.21	13.30	18,014
26 Oct 11	13.06000 +0.01	13.06	12.91	13.05	5,356
25 Oct 11	13.05000 +0.17	13.07	12.87	12.87	7,298
24 Oct 11	12.88000 +0.04	12.99	12.76	12.76	14,962
21 Oct 11	12.84000 +0.00	12.99	12.83	12.83	2,993
20 Oct 11	12.84000 +0.00	13.00	12.75	12.84	7,708
19 Oct 11	12.84000 +0.12	12.99	12.74	12.74	4,881
18 Oct 11	12.72000 -0.07	12.80	12.56	12.79	9,457
17 Oct 11	12.79000 -0.60	13.52	12.72	13.50	16,943
14 Oct 11	13.39000 -0.22	13.62	13.39	13.61	13,210
13 Oct 11	13.61000 +0.09	13.64	13.48	13.64	11,641
12 Oct 11	13.52000 +0.22	13.52	13.30	13.30	14,495
11 Oct 11	13.30000 +0.24	13.33	13.06	13.06	13,530
10 Oct 11	13.06000 +0.53	13.24	12.54	12.54	24,425
07 Oct 11	12.53000 +0.23	12.55	12.20	12.40	19,044
06 Oct 11	12.30000 +0.49	12.48	11.99	12.00	28,287
05 Oct 11	11.81000 +0.06	11.95	11.57	11.95	10,057
04 Oct 11	11.75000 -0.69	12.44	11.50	12.44	22,681
03 Oct 11	12.44000 -0.03	12.44	12.16	12.16	10,530
30 Sep 11	12.47000 -0.09	12.50	12.35	12.50	12,239
29 Sep 11	12.56000 +0.16	12.60	12.40	12.40	15,421
28 Sep 11	12.40000 +0.10	12.82	12.40	12.82	10,359
27 Sep 11	12.30000 +0.40	12.39	11.90	11.97	49,324
26 Sep 11	11.90000 -0.20	12.19	11.85	12.09	13,640
23 Sep 11	12.10000 -0.11	12.23	11.80	12.20	17,292
22 Sep 11	12.21000 -0.79	13.01	12.21	13.01	21,402
21 Sep 11	13.00000 -0.07	13.10	12.95	13.07	22,100
20 Sep 11	13.07000 -0.23	13.32	13.01	13.31	12,595
19 Sep 11	13.30000 -0.40	13.66	13.21	13.66	19,671
16 Sep 11	13.70000 +0.76	13.70	13.19	13.25	31,374
15 Sep 11	12.94000 +0.40	12.97	12.68	12.83	24,681
14 Sep 11	12.54000 +0.10	12.74	12.47	12.50	35,759
13 Sep 11	12.44000 +0.00	12.66	11.50	12.44	52,961
12 Sep 11	12.44000 -1.18	13.50	12.40	13.50	26,173
09 Sep 11	13.62000 -0.13	13.92	13.60	13.92	16,857
08 Sep 11	13.75000 -0.15	14.00	13.62	14.00	13,968
07 Sep 11	13.90000 +0.19	13.94	13.76	13.76	7,636
06 Sep 11	13.71000 -0.43	14.39	13.60	14.14	40,376
05 Sep 11	14.14000 -0.27	14.30	14.00	14.10	14,408
02 Sep 11	14.41000 -0.32	14.74	14.20	14.74	11,770
01 Sep 11	14.73000 -0.27	15.00	14.65	15.00	9,219
31 Aug 11	15.00000 +0.00	15.21	14.67	15.00	24,058
30 Aug 11	15.00000 +0.20	15.00	14.71	14.71	10,770
29 Aug 11	14.80000 +0.15	14.96	14.80	14.80	10,266
26 Aug 11	14.65000 +0.17	14.65	14.30	14.49	17,866
25 Aug 11	14.48000 +0.33	14.48	14.27	14.28	11,229
24 Aug 11	14.15000 +0.05	14.35	14.10	14.20	7,670
23 Aug 11	14.10000 +0.27	14.10	13.88	13.88	9,838
22 Aug 11	13.83000 +0.00	13.99	13.72	13.80	14,097
19 Aug 11	13.83000 -0.29	14.01	13.60	14.00	16,934
18 Aug 11	14.12000 -0.16	14.28	13.89	14.28	27,156
17 Aug 11	14.28000 +0.00	14.34	14.20	14.28	8,430
16 Aug 11	14.28000 -0.10	14.40	14.20	14.40	17,649
15 Aug 11	14.38000 +0.18	14.48	14.20	14.20	14,517
12 Aug 11	14.20000 +0.55	14.25	13.65	13.65	19,672
11 Aug 11	13.65000 +0.02	14.00	13.39	13.67	23,531
10 Aug 11	13.63000 -0.27	14.40	13.50	14.00	19,104
09 Aug 11	13.90000 +0.65	13.98	12.44	13.05	51,761
08 Aug 11	13.25000 -1.40	14.40	13.05	14.25	41,722
05 Aug 11	14.65000 +0.35	14.98	12.35	13.80	49,952
04 Aug 11	14.30000 -0.57	15.10	14.30	14.90	26,292
03 Aug 11	14.87000 -0.27	15.09	14.70	15.09	16,416
02 Aug 11	15.14000 -0.66	15.70	15.11	15.70	24,464
01 Aug 11	15.80000 -0.11	16.54	15.80	15.94	20,435
29 Jul 11	15.91000 +0.01	15.94	15.80	15.86	6,171
28 Jul 11	15.90000 -0.30	16.14	15.81	16.11	7,060
27 Jul 11	16.20000 -0.10	16.34	16.07	16.31	5,372
26 Jul 11	16.30000 +0.20	16.44	16.12	16.12	8,333
25 Jul 11	16.10000 -0.02	16.25	16.10	16.10	6,182
22 Jul 11	16.12000 -0.11	16.50	16.10	16.25	21,711
21 Jul 11	16.23000 +0.00	16.30	16.10	16.30	20,246
20 Jul 11	16.23000 +0.24	16.24	16.03	16.19	13,776
19 Jul 11	15.99000 +0.39	15.99	15.61	15.61	10,680
18 Jul 11	15.60000 -0.80	16.20	15.60	16.14	27,288
15 Jul 11	16.40000 -0.45	16.68	16.00	16.60	35,125
14 Jul 11	16.85000 +0.13	16.88	16.72	16.73	7,602
13 Jul 11	16.72000 +0.00	16.85	16.65	16.72	13,485
12 Jul 11	16.72000 -0.48	17.09	16.39	17.09	22,135
11 Jul 11	17.20000 -0.05	17.25	16.95	17.25	12,686
08 Jul 11	17.25000 -0.21	17.50	17.25	17.50	13,010
07 Jul 11	17.46000 -0.23	17.75	17.26	17.70	23,478
06 Jul 11	17.69000 -0.16	17.85	17.48	17.85	15,952
05 Jul 11	17.85000 +0.15	17.95	17.71	17.73	25,248
04 Jul 11	17.70000 +0.01	17.72	17.53	17.70	9,886
01 Jul 11	17.69000 +0.04	17.78	17.59	17.59	28,603
30 Jun 11	17.65000 +0.31	17.65	17.20	17.28	30,544
29 Jun 11	17.34000 +0.21	17.35	17.20	17.28	9,016
28 Jun 11	17.13000 -0.15	17.29	16.92	17.28	7,766
27 Jun 11	17.28000 +0.00	17.39	17.20	17.28	5,779
24 Jun 11	17.28000 +0.00	17.55	17.28	17.49	24,570
23 Jun 11	17.28000 -0.15	17.43	17.28	17.43	20,907
22 Jun 11	17.43000 +0.19	17.49	17.15	17.24	8,194
21 Jun 11	17.24000 +0.06	17.24	17.04	17.18	7,921
20 Jun 11	17.18000 +0.20	17.19	16.98	17.00	10,031
17 Jun 11	16.98000 +0.19	16.99	16.69	16.77	25,224
16 Jun 11	16.79000 -0.45	17.03	16.65	16.81	21,663
15 Jun 11	17.24000 -0.22	17.53	17.10	17.49	12,552
14 Jun 11	17.46000 -0.02	17.74	17.40	17.48	23,844
13 Jun 11	17.48000 -0.07	17.59	17.32	17.55	6,523
10 Jun 11	17.55000 +0.37	17.62	17.05	17.18	36,881
09 Jun 11	17.18000 -0.18	17.31	16.91	17.16	57,663
08 Jun 11	17.36000 -0.34	17.60	16.90	17.60	28,454
07 Jun 11	17.70000 -0.04	17.78	17.58	17.74	5,991
06 Jun 11	17.74000 -0.26	18.00	17.60	18.00	14,345
03 Jun 11	18.00000 -0.18	18.10	17.90	18.10	20,561
02 Jun 11	18.18000 +0.03	18.18	17.76	17.76	6,261
01 Jun 11	18.15000 +0.50	18.16	17.72	17.80	32,282
31 May 11	17.65000 -0.24	17.94	17.61	17.81	21,231
30 May 11	17.89000 -0.08	17.98	17.75	17.98	15,451
27 May 11	17.97000 +0.01	17.99	17.82	17.82	6,619
26 May 11	17.96000 -0.03	17.96	17.83	17.95	7,334
25 May 11	17.99000 +0.14	18.00	17.82	18.00	5,768
24 May 11	17.85000 -0.08	18.00	17.85	17.95	10,629
23 May 11	17.93000 -0.19	17.99	17.62	17.99	16,727
20 May 11	18.12000 +0.02	18.20	18.00	18.05	16,594
19 May 11	18.10000 +0.11	18.10	17.80	17.99	19,572
18 May 11	17.99000 +0.03	18.00	17.90	17.96	9,037
17 May 11	17.96000 +0.08	18.00	17.88	17.99	24,488
16 May 11	17.88000 +0.00	17.91	17.77	17.88	6,927
13 May 11	17.88000 +0.00	17.90	17.81	17.90	14,350
12 May 11	17.88000 +0.08	17.92	17.80	17.80	24,139
11 May 11	17.80000 +0.30	17.86	17.50	17.76	44,251
10 May 11	17.50000 +0.20	17.50	17.34	17.39	9,501
09 May 11	17.30000 +0.00	17.50	17.30	17.36	32,201
06 May 11	17.30000 +0.29	17.30	17.00	17.09	15,641
05 May 11	17.01000 -0.32	17.29	16.91	17.22	12,227
04 May 11	17.33000 -0.27	17.52	17.21	17.52	7,779
03 May 11	17.60000 -0.10	17.83	17.41	17.83	14,908
02 May 11	17.70000 +0.01	17.82	17.65	17.70	11,519
29 Apr 11	17.69000 +0.16	17.72	17.45	17.57	15,555
28 Apr 11	17.53000 +0.07	17.56	17.41	17.46	30,537
27 Apr 11	17.46000 +0.21	17.46	17.11	17.25	28,586
26 Apr 11	17.25000 -0.05	17.34	17.13	17.30	16,061
21 Apr 11	17.30000 +0.35	17.31	16.90	16.95	110,279
20 Apr 11	16.95000 +0.06	16.95	16.76	16.84	22,773
19 Apr 11	16.89000 +0.41	16.90	16.45	16.48	26,360
18 Apr 11	16.48000 -0.15	16.77	16.30	16.77	27,322
15 Apr 11	16.63000 -0.02	16.78	16.61	16.70	16,544
14 Apr 11	16.65000 +0.04	16.73	16.55	16.55	12,984
13 Apr 11	16.61000 +0.20	16.70	16.45	16.49	12,511
12 Apr 11	16.41000 -0.11	16.58	16.29	16.50	26,373
11 Apr 11	16.52000 -0.33	16.85	16.41	16.85	32,566
08 Apr 11	16.85000 +0.56	16.86	16.51	16.51	60,636
07 Apr 11	16.29000 +0.71	16.50	15.53	15.64	98,675
06 Apr 11	15.58000 -0.02	15.89	15.51	15.78	41,839
05 Apr 11	15.60000 +0.00	15.77	15.53	15.61	27,550
04 Apr 11	15.60000 -0.07	15.69	15.47	15.67	36,686
01 Apr 11	15.67000 +0.12	15.67	15.41	15.63	21,896
31 Mar 11	15.55000 +0.05	15.60	15.49	15.55	8,926
30 Mar 11	15.50000 +0.00	15.60	15.41	15.60	18,028
29 Mar 11	15.50000 -0.15	15.70	15.45	15.70	12,592
28 Mar 11	15.65000 +0.13	15.85	15.46	15.50	24,932
25 Mar 11	15.52000 -0.08	15.60	15.45	15.51	14,366
24 Mar 11	15.60000 -0.10	15.76	15.42	15.70	19,267
23 Mar 11	15.70000 -0.02	15.83	15.60	15.62	22,483
22 Mar 11	15.72000 -0.02	15.97	15.65	15.97	14,451
21 Mar 11	15.74000 +0.33	16.05	15.51	15.69	32,499
18 Mar 11	15.41000 +0.31	15.61	15.10	15.10	45,536
17 Mar 11	15.10000 -0.29	15.50	14.90	15.30	81,760
16 Mar 11	15.39000 +0.08	15.45	15.12	15.20	67,250
15 Mar 11	15.31000 -1.07	16.15	14.59	16.15	233,817
14 Mar 11	16.38000 -0.98	16.65	16.17	16.57	141,041
11 Mar 11	17.36000 +0.06	17.36	17.04	17.17	32,162
10 Mar 11	17.30000 +0.02	17.30	17.13	17.29	24,176
09 Mar 11	17.28000 +0.01	17.30	17.17	17.30	9,733
08 Mar 11	17.27000 +0.02	17.27	17.08	17.21	28,347
07 Mar 11	17.25000 -0.09	17.30	17.19	17.30	10,044
04 Mar 11	17.34000 +0.05	17.38	17.29	17.34	10,775
03 Mar 11	17.29000 +0.13	17.29	17.20	17.20	12,120
02 Mar 11	17.16000 -0.18	17.30	17.15	17.30	20,739
01 Mar 11	17.34000 +0.24	17.34	17.21	17.25	15,258
28 Feb 11	17.10000 -0.21	17.47	17.02	17.40	29,177
25 Feb 11	17.31000 +0.38	17.40	16.93	16.98	30,377
24 Feb 11	16.93000 -0.16	17.10	16.86	17.10	26,465
23 Feb 11	17.09000 +0.09	17.10	16.87	17.00	26,442
22 Feb 11	17.00000 -0.06	17.15	16.70	17.00	46,423
21 Feb 11	17.06000 -0.26	17.34	16.92	17.34	66,732
18 Feb 11	17.32000 +0.20	17.32	17.10	17.12	49,229
17 Feb 11	17.12000 +0.11	17.13	16.82	17.00	70,145
16 Feb 11	17.01000 +0.12	17.08	16.81	16.90	43,956
15 Feb 11	16.89000 +0.42	16.97	16.60	16.65	68,293
14 Feb 11	16.47000 +0.26	16.54	16.21	16.30	121,135
11 Feb 11	16.21000 +0.56	16.21	15.85	15.85	121,159
10 Feb 11	15.65000 -0.28	15.93	15.65	15.93	34,283
09 Feb 11	15.93000 -0.05	16.00	15.81	15.95	30,785
08 Feb 11	15.98000 +0.08	16.00	15.85	15.99	38,399
07 Feb 11	15.90000 +0.18	15.99	15.59	15.72	63,208
04 Feb 11	15.72000 +0.11	15.80	15.60	15.60	16,799
03 Feb 11	15.61000 -0.09	15.80	15.61	15.70	27,643
02 Feb 11	15.70000 +0.37	15.90	15.39	15.39	45,117
01 Feb 11	15.33000 +0.43	15.38	14.95	14.95	46,690
31 Jan 11	14.90000 +0.20	15.00	14.76	14.78	36,056
28 Jan 11	14.70000 +0.05	14.70	14.55	14.61	26,680
27 Jan 11	14.65000 -0.05	14.70	14.57	14.70	23,556
26 Jan 11	14.70000 +0.11	14.70	14.59	14.59	17,097
25 Jan 11	14.59000 +0.06	14.70	14.50	14.70	9,341
24 Jan 11	14.53000 -0.14	14.70	14.52	14.66	4,719
21 Jan 11	14.67000 -0.04	14.78	14.51	14.51	12,910
20 Jan 11	14.71000 -0.26	15.00	14.65	14.90	10,664
19 Jan 11	14.97000 -0.03	15.07	14.80	15.07	9,536
18 Jan 11	15.00000 +0.03	15.00	14.80	14.96	10,919
17 Jan 11	14.97000 +0.32	14.97	14.50	14.64	11,350
14 Jan 11	14.65000 -0.16	14.81	14.44	14.81	7,481
13 Jan 11	14.81000 -0.35	15.05	14.40	14.95	27,117
12 Jan 11	15.16000 -0.08	15.20	14.95	15.19	29,622
11 Jan 11	15.24000 +0.57	15.29	14.67	14.79	58,860
10 Jan 11	14.67000 +0.37	14.79	14.28	14.35	34,758
07 Jan 11	14.30000 +0.37	14.30	13.93	13.93	48,024
06 Jan 11	13.93000 +0.08	13.93	13.75	13.89	14,827
05 Jan 11	13.85000 +0.06	13.85	13.59	13.66	18,560
04 Jan 11	13.79000 +0.02	13.92	13.69	13.85	14,069
03 Jan 11	13.77000 +0.12	13.85	13.45	13.65	14,751
31 Dec 10	13.65000 +0.19	13.65	13.10	13.46	24,489
30 Dec 10	13.46000 -0.03	13.54	13.40	13.53	5,739
29 Dec 10	13.49000 +0.09	13.49	13.40	13.42	2,777
28 Dec 10	13.40000 +0.00	13.40	13.33	13.37	5,595
27 Dec 10	13.40000 +0.00	13.45	13.26	13.26	4,308
24 Dec 10	13.40000 -0.03	13.40	13.30	13.39	1,021
23 Dec 10	13.43000 +0.00	13.51	13.30	13.36	16,229
22 Dec 10	13.43000 -0.02	13.48	13.32	13.45	7,912
21 Dec 10	13.45000 +0.04	13.48	13.36	13.42	7,146
20 Dec 10	13.41000 -0.32	13.73	13.41	13.73	10,912
17 Dec 10	13.73000 -0.03	13.76	13.60	13.75	22,264
16 Dec 10	13.76000 -0.16	14.00	13.66	13.92	13,080
15 Dec 10	13.92000 +0.05	13.97	13.82	13.88	13,812
14 Dec 10	13.87000 +0.51	13.90	13.35	13.35	32,975
13 Dec 10	13.36000 +0.14	13.38	13.07	13.25	41,427
10 Dec 10	13.22000 +0.00	13.29	13.18	13.22	11,681
09 Dec 10	13.22000 +0.07	13.26	13.11	13.15	16,329
08 Dec 10	13.15000 +0.01	13.19	13.02	13.19	6,132
07 Dec 10	13.14000 +0.01	13.19	13.00	13.00	9,593
06 Dec 10	13.13000 +0.03	13.13	12.98	12.98	4,728
03 Dec 10	13.10000 -0.02	13.29	12.96	13.07	13,053
02 Dec 10	13.12000 +0.10	13.24	12.97	13.08	11,811
01 Dec 10	13.02000 -0.14	13.15	12.82	13.06	14,508
30 Nov 10	13.16000 +0.03	13.16	12.71	13.03	27,313
29 Nov 10	13.13000 -0.10	13.23	13.08	13.14	19,765
26 Nov 10	13.23000 -0.16	13.36	13.17	13.36	7,329
25 Nov 10	13.39000 +0.18	13.39	13.17	13.17	4,555
24 Nov 10	13.21000 -0.08	13.30	13.10	13.17	6,348
23 Nov 10	13.29000 -0.32	13.59	13.10	13.59	21,969
22 Nov 10	13.61000 -0.09	13.79	13.52	13.71	21,006
19 Nov 10	13.70000 +0.00	13.79	13.70	13.79	4,330
18 Nov 10	13.70000 +0.02	13.77	13.63	13.70	10,082
17 Nov 10	13.68000 +0.00	13.69	13.53	13.55	10,595
16 Nov 10	13.68000 -0.04	13.80	13.60	13.78	20,301
15 Nov 10	13.72000 +0.41	13.79	13.39	13.52	14,809
12 Nov 10	13.31000 -0.09	13.43	13.29	13.35	18,177
11 Nov 10	13.40000 -0.02	13.49	13.37	13.49	3,027
10 Nov 10	13.42000 -0.18	13.50	13.41	13.50	8,685
09 Nov 10	13.60000 +0.15	13.70	13.45	13.45	12,732
08 Nov 10	13.45000 -0.22	13.67	13.30	13.67	20,404
05 Nov 10	13.67000 -0.33	14.10	13.50	14.09	41,611
04 Nov 10	14.00000 +0.01	14.20	13.95	14.00	46,177
03 Nov 10	13.99000 +0.22	14.07	13.77	13.77	34,446
02 Nov 10	13.77000 +0.45	13.80	13.29	13.35	78,449
01 Nov 10	13.32000 +0.07	13.39	13.26	13.26	11,734
29 Oct 10	13.25000 +0.25	13.26	12.91	13.00	19,945
28 Oct 10	13.00000 -0.04	13.04	12.86	13.04	10,533
27 Oct 10	13.04000 +0.22	13.04	12.61	12.71	26,171
26 Oct 10	12.82000 -0.16	13.00	12.82	13.00	8,218
25 Oct 10	12.98000 -0.05	13.00	12.91	13.00	8,832
22 Oct 10	13.03000 +0.02	13.03	12.92	13.00	6,279
21 Oct 10	13.01000 +0.15	13.02	12.85	12.85	9,528
20 Oct 10	12.86000 -0.12	12.93	12.86	12.90	13,531
19 Oct 10	12.98000 -0.06	13.15	12.90	13.15	7,328
18 Oct 10	13.04000 -0.06	13.28	12.97	13.14	13,446
15 Oct 10	13.10000 +0.08	13.10	13.01	13.09	7,175
14 Oct 10	13.02000 +0.01	13.12	13.00	13.09	27,702
13 Oct 10	13.01000 +0.02	13.09	12.92	13.05	10,299
12 Oct 10	12.99000 -0.01	13.00	12.89	12.89	7,316
11 Oct 10	13.00000 -0.08	13.06	12.95	13.00	24,648
08 Oct 10	13.08000 -0.06	13.20	13.01	13.01	27,395
07 Oct 10	13.14000 +0.24	13.28	12.98	13.00	43,264
06 Oct 10	12.90000 +0.30	13.15	12.64	12.64	81,305
05 Oct 10	12.60000 +0.20	12.60	12.44	12.46	22,858
04 Oct 10	12.40000 +0.06	12.47	12.37	12.47	3,336
01 Oct 10	12.34000 -0.12	12.44	12.31	12.44	6,088
30 Sep 10	12.46000 +0.15	12.50	12.30	12.31	13,095
29 Sep 10	12.31000 -0.10	12.49	12.21	12.42	16,706
28 Sep 10	12.41000 +0.00	12.45	12.33	12.41	10,751
27 Sep 10	12.41000 +0.06	12.48	12.38	12.38	17,644
24 Sep 10	12.35000 +0.43	12.36	11.90	11.90	15,825
23 Sep 10	11.92000 -0.35	12.33	11.92	12.31	19,085
22 Sep 10	12.27000 -0.13	12.45	11.86	12.37	26,895
21 Sep 10	12.40000 -0.09	12.50	12.40	12.49	7,351
20 Sep 10	12.49000 +0.09	12.55	12.45	12.50	10,264
17 Sep 10	12.40000 -0.16	12.60	12.40	12.60	25,572
16 Sep 10	12.56000 -0.03	12.65	12.53	12.65	9,742
15 Sep 10	12.59000 +0.14	12.65	12.45	12.45	27,508
14 Sep 10	12.45000 +0.14	12.48	12.30	12.30	31,158
13 Sep 10	12.31000 +0.11	12.50	12.26	12.34	24,575
10 Sep 10	12.20000 -0.03	12.28	12.11	12.24	9,918
09 Sep 10	12.23000 +0.03	12.23	12.15	12.20	7,137
08 Sep 10	12.20000 +0.04	12.31	12.12	12.18	19,279
07 Sep 10	12.16000 -0.04	12.20	12.09	12.20	9,064
06 Sep 10	12.20000 +0.05	12.29	12.15	12.20	5,141
03 Sep 10	12.15000 +0.25	12.28	12.00	12.05	65,031
02 Sep 10	11.90000 +0.12	12.28	11.82	12.11	53,000
01 Sep 10	11.78000 +0.17	11.78	11.60	11.66	7,305
31 Aug 10	11.61000 -0.32	11.93	11.61	11.93	6,016
30 Aug 10	11.93000 -0.01	11.98	11.72	11.98	2,747
27 Aug 10	11.94000 +0.04	11.94	11.56	11.71	12,433
26 Aug 10	11.90000 +0.21	11.90	11.61	11.70	9,046
25 Aug 10	11.69000 -0.11	11.80	11.61	11.77	14,481
24 Aug 10	11.80000 -0.17	11.98	11.80	11.98	8,756
23 Aug 10	11.97000 +0.02	12.09	11.94	12.00	10,339
20 Aug 10	11.95000 -0.03	11.98	11.85	11.90	8,343
19 Aug 10	11.98000 +0.00	12.05	11.93	11.97	1,921
18 Aug 10	11.98000 -0.06	12.05	11.88	12.05	9,200
17 Aug 10	12.04000 +0.12	12.04	11.90	12.00	4,060
16 Aug 10	11.92000 -0.22	12.10	11.82	12.02	11,474
13 Aug 10	12.14000 -0.06	12.15	12.04	12.14	2,198
12 Aug 10	12.20000 +0.00	12.26	12.08	12.26	5,399
11 Aug 10	12.20000 -0.30	12.41	12.12	12.41	23,714
10 Aug 10	12.50000 +0.11	12.55	12.39	12.41	5,451
09 Aug 10	12.39000 +0.31	12.39	12.10	12.10	19,437
06 Aug 10	12.08000 +0.03	12.19	12.00	12.00	12,004
05 Aug 10	12.05000 +0.05	12.05	11.95	12.00	18,620
04 Aug 10	12.00000 +0.10	12.00	11.86	11.92	7,532
03 Aug 10	11.90000 +0.02	12.23	11.89	11.90	20,606
02 Aug 10	11.88000 +0.00	11.90	11.78	11.80	7,265
30 Jul 10	11.88000 -0.11	12.05	11.56	12.05	24,593
29 Jul 10	11.99000 -0.06	12.05	11.92	12.05	21,153
28 Jul 10	12.05000 +0.02	12.05	11.96	12.03	8,618
27 Jul 10	12.03000 +0.19	12.19	11.84	11.84	12,637
26 Jul 10	11.84000 +0.12	11.94	11.75	11.88	7,241
23 Jul 10	11.72000 -0.08	11.91	11.72	11.90	9,767
22 Jul 10	11.80000 +0.19	11.85	11.45	11.45	18,242
21 Jul 10	11.61000 -0.10	11.75	11.27	11.72	18,059
20 Jul 10	11.71000 -0.23	12.00	11.71	11.95	14,463
19 Jul 10	11.94000 -0.01	11.95	11.93	11.95	2,432
16 Jul 10	11.95000 -0.05	12.15	11.85	11.90	8,787
15 Jul 10	12.00000 -0.30	12.20	11.85	12.20	21,913
14 Jul 10	12.30000 -0.11	12.31	12.05	12.30	15,605
13 Jul 10	12.41000 +0.10	12.41	12.26	12.40	13,928
12 Jul 10	12.31000 -0.27	12.58	12.31	12.58	10,141
09 Jul 10	12.58000 -0.07	12.60	12.37	12.60	12,412
08 Jul 10	12.65000 +0.30	12.65	12.27	12.31	15,680
07 Jul 10	12.35000 -0.04	12.53	12.15	12.39	10,476
06 Jul 10	12.39000 +0.23	12.49	12.05	12.12	13,314
05 Jul 10	12.16000 -0.21	12.35	12.16	12.35	5,101
02 Jul 10	12.37000 -0.28	12.70	12.31	12.61	16,413
01 Jul 10	12.65000 -0.45	13.10	12.61	13.10	19,502
30 Jun 10	13.10000 -0.04	13.10	12.91	13.06	10,435
29 Jun 10	13.14000 -0.06	13.19	12.81	13.19	13,292
28 Jun 10	13.20000 +0.59	13.23	12.67	12.68	32,640
25 Jun 10	12.61000 -0.19	12.95	12.53	12.80	33,032
24 Jun 10	12.80000 -0.30	13.30	12.76	13.30	31,149
23 Jun 10	13.10000 -0.16	13.30	13.07	13.30	11,320
22 Jun 10	13.26000 -0.18	13.44	13.20	13.36	46,015
21 Jun 10	13.44000 +0.09	13.44	13.26	13.35	39,252
18 Jun 10	13.35000 +0.10	13.39	13.20	13.25	31,988
17 Jun 10	13.25000 +0.09	13.25	13.11	13.15	51,897
16 Jun 10	13.16000 +0.16	13.17	12.90	12.95	40,077
15 Jun 10	13.00000 +0.10	13.09	12.80	12.80	42,661
14 Jun 10	12.90000 +0.40	12.90	12.48	12.50	48,174
11 Jun 10	12.50000 -0.02	12.52	12.20	12.50	28,209
10 Jun 10	12.52000 -0.03	12.55	11.62	11.62	36,965
09 Jun 10	12.55000 -0.03	12.60	12.40	12.50	36,457
08 Jun 10	12.58000 +0.22	12.60	12.20	12.38	50,788
07 Jun 10	12.36000 +0.37	12.38	11.96	12.09	49,234
04 Jun 10	11.99000 +0.24	12.25	11.75	11.75	53,475
03 Jun 10	11.75000 +0.16	11.99	11.70	11.70	12,506
02 Jun 10	11.59000 -0.06	11.62	11.47	11.60	9,959
01 Jun 10	11.65000 -0.20	11.94	11.11	11.88	26,153
31 May 10	11.85000 +0.36	11.89	11.55	11.56	8,672
28 May 10	11.49000 +0.50	11.59	11.00	11.11	16,936
27 May 10	10.99000 +0.55	11.05	10.52	10.65	28,080
26 May 10	10.44000 -0.32	11.00	10.44	10.76	63,242
25 May 10	10.76000 -0.56	11.23	10.51	11.10	19,877
24 May 10	11.32000 -0.11	11.50	11.14	11.46	4,940
21 May 10	11.43000 -0.52	11.78	11.37	11.78	18,706
20 May 10	11.95000 -0.32	12.25	11.86	12.25	13,002
19 May 10	12.27000 -0.19	12.44	12.16	12.40	21,397
18 May 10	12.46000 -0.01	12.50	12.45	12.50	12,818
17 May 10	12.47000 -0.14	12.69	12.40	12.60	77,185
14 May 10	12.61000 +0.15	12.67	12.40	12.45	42,789
13 May 10	12.46000 +0.11	12.70	12.26	12.40	63,677
12 May 10	12.35000 +0.25	12.40	12.18	12.21	42,026
11 May 10	12.10000 +0.30	12.20	11.75	11.78	61,387
10 May 10	11.80000 +0.36	11.80	11.45	11.45	42,477
07 May 10	11.44000 -0.30	11.49	11.01	11.45	56,215
06 May 10	11.74000 +0.44	11.87	11.22	11.34	36,376
05 May 10	11.30000 -0.35	11.56	11.25	11.50	14,824
04 May 10	11.65000 -0.04	11.79	11.45	11.70	19,263
03 May 10	11.69000 +0.04	11.70	11.31	11.70	20,259
30 Apr 10	11.65000 +0.10	11.78	11.56	11.60	7,916
29 Apr 10	11.55000 +0.00	11.70	11.42	11.51	15,027
28 Apr 10	11.55000 -0.25	11.70	11.50	11.70	24,263
27 Apr 10	11.80000 +0.08	11.80	11.65	11.65	43,267
26 Apr 10	11.72000 -0.03	11.85	11.63	11.85	10,809
23 Apr 10	11.75000 +0.09	11.78	11.56	11.69	3,862
22 Apr 10	11.66000 -0.10	11.83	11.66	11.83	6,911
21 Apr 10	11.76000 +0.23	11.76	11.56	11.69	9,745
20 Apr 10	11.53000 +0.06	11.67	11.50	11.50	15,896
19 Apr 10	11.47000 -0.04	11.49	11.06	11.26	26,904
16 Apr 10	11.51000 -0.57	12.15	11.41	12.09	73,907
15 Apr 10	12.08000 +0.37	12.25	11.82	11.82	43,225
14 Apr 10	11.71000 +0.26	11.90	11.64	11.74	67,033
13 Apr 10	11.45000 -0.09	11.58	11.42	11.58	8,452
12 Apr 10	11.54000 +0.03	11.60	11.50	11.60	11,186
09 Apr 10	11.51000 +0.01	11.55	11.50	11.55	13,910
08 Apr 10	11.50000 -0.08	11.57	11.43	11.57	10,484
07 Apr 10	11.58000 +0.01	11.70	11.50	11.61	14,362
06 Apr 10	11.57000 +0.35	11.57	11.32	11.32	45,186
01 Apr 10	11.22000 +0.04	11.27	11.02	11.02	18,113
31 Mar 10	11.18000 -0.12	11.35	11.06	11.35	21,590
30 Mar 10	11.30000 +0.20	11.42	11.16	11.19	20,495
29 Mar 10	11.10000 -0.40	11.54	11.01	11.46	27,820
26 Mar 10	11.50000 -0.12	11.60	11.30	11.60	16,417
25 Mar 10	11.62000 +0.32	11.81	11.37	11.50	105,013
24 Mar 10	11.30000 +0.26	11.50	11.09	11.14	48,955
23 Mar 10	11.04000 +0.24	11.04	10.80	10.90	29,934
22 Mar 10	10.80000 +0.00	10.98	10.66	10.98	30,981
19 Mar 10	10.80000 -0.10	10.94	10.80	10.90	41,086
18 Mar 10	10.90000 +0.24	11.20	10.64	10.68	43,093
17 Mar 10	10.66000 +0.06	10.95	10.65	10.74	48,138
16 Mar 10	10.60000 +0.72	10.84	9.51	9.56	140,189
15 Mar 10	9.88000 -0.12	9.99	9.81	9.97	11,162
12 Mar 10	10.00000 +0.10	10.00	9.90	9.93	19,359
11 Mar 10	9.90000 -0.09	9.99	9.81	9.99	8,808
10 Mar 10	9.99000 +0.11	10.00	9.78	9.87	18,601
09 Mar 10	9.88000 -0.02	9.90	9.61	9.90	10,591
08 Mar 10	9.90000 +0.00	9.92	9.82	9.90	6,587
05 Mar 10	9.90000 +0.00	9.90	9.82	9.89	20,969
04 Mar 10	9.90000 +0.21	9.90	9.50	9.69	25,997
03 Mar 10	9.69000 +0.14	9.69	9.55	9.55	6,805
02 Mar 10	9.55000 +0.19	9.55	9.25	9.25	10,727
01 Mar 10	9.36000 -0.04	9.48	9.34	9.48	2,194
26 Feb 10	9.40000 +0.05	9.44	9.22	9.35	23,047
25 Feb 10	9.35000 -0.09	9.45	9.25	9.45	12,788
24 Feb 10	9.44000 +0.14	9.44	9.20	9.30	37,136
23 Feb 10	9.30000 +0.00	9.35	9.16	9.30	17,727
22 Feb 10	9.30000 -0.09	9.39	9.16	9.39	19,843
19 Feb 10	9.39000 -0.04	9.43	9.26	9.43	4,599
18 Feb 10	9.43000 +0.38	9.43	9.00	9.13	81,163
17 Feb 10	9.05000 +0.15	9.18	8.80	8.90	33,627
16 Feb 10	8.90000 +0.05	8.93	8.86	8.89	26,782
15 Feb 10	8.85000 +0.00	8.89	8.76	8.86	4,829
12 Feb 10	8.85000 +0.31	9.05	8.80	9.00	81,382
11 Feb 10	8.54000 -0.02	8.56	8.47	8.56	2,275
10 Feb 10	8.56000 +0.06	8.64	8.48	8.59	5,560
09 Feb 10	8.50000 +0.05	8.65	8.33	8.41	8,301
08 Feb 10	8.45000 -0.05	8.50	8.41	8.47	6,260
05 Feb 10	8.50000 -0.18	8.77	8.41	8.70	14,272
04 Feb 10	8.68000 +0.12	8.87	8.57	8.69	32,063
03 Feb 10	8.56000 +0.01	9.00	8.55	8.55	45,412
02 Feb 10	8.55000 +0.02	8.68	8.42	8.50	33,267
01 Feb 10	8.53000 -0.02	8.69	8.43	8.52	26,741
29 Jan 10	8.55000 -0.11	8.66	8.52	8.66	15,183
28 Jan 10	8.66000 -0.14	8.84	8.66	8.78	8,877
27 Jan 10	8.80000 -0.05	8.89	8.71	8.85	4,138
26 Jan 10	8.85000 -0.15	9.00	8.71	8.91	22,033
25 Jan 10	9.00000 +0.00	9.12	8.91	8.95	22,260
22 Jan 10	9.00000 -0.03	9.04	8.95	9.04	5,721
21 Jan 10	9.03000 -0.07	9.10	9.00	9.10	4,942
20 Jan 10	9.10000 -0.05	9.21	9.01	9.21	10,309
19 Jan 10	9.15000 -0.09	9.24	9.05	9.24	18,708
18 Jan 10	9.24000 +0.03	9.25	9.10	9.25	11,303
15 Jan 10	9.21000 +0.06	9.35	9.07	9.15	30,067
14 Jan 10	9.15000 +0.18	9.20	9.05	9.13	29,680
13 Jan 10	8.97000 -0.02	9.14	8.95	9.01	26,156
12 Jan 10	8.99000 +0.14	9.03	8.80	9.00	19,265
11 Jan 10	8.85000 +0.47	9.10	8.49	8.50	114,003
08 Jan 10	8.38000 -0.17	8.62	8.37	8.60	63,443
07 Jan 10	8.55000 +0.06	8.65	8.45	8.65	7,324
06 Jan 10	8.49000 +0.29	8.49	8.25	8.25	6,301
05 Jan 10	8.20000 +0.05	8.28	8.20	8.20	4,366
04 Jan 10	8.15000 +0.14	8.25	8.01	8.10	11,621
31 Dec 09	8.01000 +0.11	8.15	7.89	7.90	13,064
30 Dec 09	7.90000 +0.19	7.90	7.68	7.68	10,762
29 Dec 09	7.71000 +0.00	7.75	7.69	7.72	4,211
28 Dec 09	7.71000 +0.00	7.88	7.65	7.88	8,940

Assystem SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	34.95000 -0.85	35.30	34.00	35.05	6,523
19 Oct 26	35.80000 +1.95	35.80	34.00	34.00	6,075
16 Oct 26	33.85000 -0.65	34.15	33.00	34.00	3,593
15 Oct 26	34.50000 +2.50	34.55	31.75	32.00	5,938
14 Oct 26	32.00000 -0.05	32.40	31.60	32.00	10,735
13 Oct 26	32.05000 -0.45	32.70	32.00	32.60	4,509
12 Oct 26	32.50000 -0.05	32.75	32.20	32.60	10,156
09 Oct 26	32.55000 +0.55	33.00	32.00	32.00	6,931
08 Oct 26	32.00000 +0.35	32.55	31.50	32.35	12,313
07 Oct 26	31.65000 -1.60	34.00	31.45	33.20	13,338
06 Oct 26	33.25000 +0.80	34.30	32.55	33.20	10,124
05 Oct 26	32.45000 -1.55	34.40	32.30	34.15	14,077
02 Oct 26	34.00000 -2.00	36.00	34.00	36.00	5,678
01 Oct 26	36.00000 -0.70	37.20	35.90	36.95	3,281
30 Sep 26	36.70000 -1.65	38.60	36.60	38.60	7,265
29 Sep 26	38.35000 -1.05	39.40	38.25	39.40	5,806
28 Sep 26	39.40000 -0.40	39.90	39.40	39.75	1,289
25 Sep 26	39.80000 +1.05	40.10	38.60	38.70	2,110
24 Sep 26	38.75000 -1.60	40.50	38.75	40.05	4,370
23 Sep 26	40.35000 -0.40	40.75	40.00	40.70	1,806
22 Sep 26	40.75000 +0.05	40.90	40.40	40.70	35,921
21 Sep 26	40.70000 +0.20	40.80	40.50	40.50	805
18 Sep 26	40.50000 -0.60	41.00	40.50	40.70	2,231
17 Sep 26	41.10000 +1.10	41.10	40.00	40.00	4,579
16 Sep 26	40.00000 -0.45	40.80	40.00	40.40	2,111
15 Sep 26	40.45000 -0.35	40.80	40.25	40.80	1,543
14 Sep 26	40.80000 +0.00	40.80	40.30	40.80	2,833
11 Sep 26	40.80000 +0.20	40.80	39.75	40.40	8,747
10 Sep 26	40.60000 +0.50	40.60	40.00	40.10	1,667
09 Sep 26	40.10000 -0.90	41.20	40.05	41.20	1,494
08 Sep 26	41.00000 -0.40	41.35	40.50	41.20	2,372
07 Sep 26	41.40000 -1.40	42.70	40.65	42.70	5,684
04 Sep 26	42.80000 -0.25	43.00	42.35	43.00	1,351
03 Sep 26	43.05000 -0.35	43.25	42.80	43.20	684
02 Sep 26	43.40000 -0.30	43.60	43.00	43.60	1,282
01 Sep 26	43.70000 +0.00	43.70	43.40	43.40	2,098
31 Aug 26	43.70000 -0.70	44.20	43.70	44.00	2,638
28 Aug 26	44.40000 -0.50	44.95	44.40	44.80	1,325
27 Aug 26	44.90000 +0.80	44.90	43.70	44.00	2,005
26 Aug 26	44.10000 -0.05	44.35	43.95	44.20	1,606
25 Aug 26	44.15000 -0.05	44.60	44.00	44.25	1,920
24 Aug 26	44.20000 -0.40	44.40	44.00	44.40	2,444
21 Aug 26	44.60000 +0.10	44.80	44.20	44.40	1,731
20 Aug 26	44.50000 -0.05	44.80	44.05	44.60	1,155
19 Aug 26	44.55000 -0.45	45.15	44.20	44.80	1,838
18 Aug 26	45.00000 +0.10	45.10	44.70	44.90	3,586
17 Aug 26	44.90000 +0.00	44.95	44.60	44.60	1,471
14 Aug 26	44.90000 +0.30	44.95	44.40	44.60	1,341
13 Aug 26	44.60000 +0.00	44.90	44.60	44.80	1,636
12 Aug 26	44.60000 +0.50	44.90	44.15	44.20	1,560
11 Aug 26	44.10000 +0.20	44.40	43.80	43.95	1,230
10 Aug 26	43.90000 +0.60	44.00	43.20	43.30	1,455
07 Aug 26	43.30000 +0.10	43.80	43.20	43.60	844
06 Aug 26	43.20000 -0.30	44.20	43.20	44.00	1,183
05 Aug 26	43.50000 -0.05	44.25	43.40	43.40	1,517
04 Aug 26	43.55000 +1.25	43.85	42.50	42.50	6,240
03 Aug 26	42.30000 +0.30	42.50	41.70	42.00	837
31 Jul 26	42.00000 +0.50	42.25	41.55	41.55	3,016
30 Jul 26	41.50000 -1.70	43.40	41.50	43.40	2,366
29 Jul 26	43.20000 +0.20	44.10	42.75	42.75	2,557
28 Jul 26	43.00000 +0.60	43.20	42.20	42.40	7,182
27 Jul 26	42.40000 +0.45	42.90	41.60	41.95	3,515
24 Jul 26	41.95000 +0.45	42.20	41.55	41.60	3,446
23 Jul 26	41.50000 -2.10	43.30	41.30	43.30	6,976
22 Jul 26	43.60000 +0.70	44.25	43.00	43.00	7,574
21 Jul 26	42.90000 -0.30	43.80	42.35	43.80	8,414
20 Jul 26	43.20000 +0.20	43.75	42.80	42.80	2,805
17 Jul 26	43.00000 -0.65	43.70	42.65	43.70	2,298
16 Jul 26	43.65000 -0.15	43.95	42.20	43.95	2,578
15 Jul 26	43.80000 +1.05	43.80	42.40	42.40	2,361
14 Jul 26	42.75000 +0.50	42.85	42.05	42.40	2,743
13 Jul 26	42.25000 -0.95	43.10	41.95	43.10	3,342
10 Jul 26	43.20000 -0.70	43.85	42.70	43.25	2,012
09 Jul 26	43.90000 +1.30	43.90	42.15	42.15	5,669
08 Jul 26	42.60000 +1.30	42.60	40.70	41.45	6,164
07 Jul 26	41.30000 -0.95	41.60	41.00	41.25	937
06 Jul 26	42.25000 -0.05	43.00	42.20	42.45	2,424
03 Jul 26	42.30000 +1.30	42.65	41.30	41.60	2,880
02 Jul 26	41.00000 +0.30	41.95	40.35	40.65	1,945
01 Jul 26	40.70000 +0.60	40.75	40.00	40.10	2,018
30 Jun 26	40.10000 -1.05	41.15	39.80	41.00	5,256
29 Jun 26	41.15000 +0.55	41.55	40.70	41.00	1,427
26 Jun 26	40.60000 +0.50	41.20	40.00	40.10	2,227
25 Jun 26	40.10000 -0.70	41.00	40.10	40.90	3,688
24 Jun 26	40.80000 -0.60	41.40	40.60	41.10	1,841
23 Jun 26	41.40000 -0.10	41.40	40.95	41.20	947
22 Jun 26	41.50000 -0.35	42.20	41.00	42.20	1,390
19 Jun 26	41.85000 +1.05	42.15	41.20	41.30	1,679
18 Jun 26	40.80000 -0.80	41.80	40.80	41.80	3,497
17 Jun 26	41.60000 -0.25	42.15	41.45	41.90	1,308
16 Jun 26	41.85000 -1.00	42.95	40.85	42.60	5,603
15 Jun 26	42.85000 -0.55	43.85	42.65	43.65	3,364
12 Jun 26	43.40000 +0.80	43.40	42.60	42.60	1,746
11 Jun 26	42.60000 +0.10	42.80	41.80	42.50	1,578
10 Jun 26	42.50000 +0.40	43.00	41.80	42.00	2,432
09 Jun 26	42.10000 -1.30	43.20	42.00	43.20	1,739
08 Jun 26	43.40000 -0.75	44.15	42.80	44.15	1,700
05 Jun 26	44.15000 -0.20	45.05	44.00	44.35	2,760
04 Jun 26	44.35000 +1.55	44.35	42.80	42.80	2,212
03 Jun 26	42.80000 -0.20	43.80	42.80	43.00	3,740
02 Jun 26	43.00000 -1.00	44.70	43.00	44.40	2,496
01 Jun 26	44.00000 +0.50	44.70	43.50	43.50	3,984
29 May 26	43.50000 -0.25	45.30	43.45	43.75	13,902
28 May 26	43.75000 +0.35	43.80	43.10	43.40	1,821
27 May 26	43.40000 +0.10	44.80	43.00	43.40	3,992
26 May 26	43.30000 +0.10	43.80	43.00	43.20	3,193
25 May 26	43.20000 -0.10	44.10	43.20	43.80	1,941
22 May 26	43.30000 +0.80	43.80	42.60	42.60	2,995
21 May 26	42.50000 +0.90	42.50	41.70	42.25	6,879
20 May 26	41.60000 -0.70	42.60	41.35	42.20	2,146
19 May 26	42.30000 +0.80	43.10	41.65	41.90	7,410
18 May 26	41.50000 -0.10	42.30	41.30	41.30	2,664
15 May 26	41.60000 +0.05	41.80	41.25	41.60	1,664
14 May 26	41.55000 -0.30	42.20	41.55	41.75	2,510
13 May 26	41.85000 +0.45	42.40	41.55	41.85	5,214
12 May 26	41.40000 -1.60	43.30	41.35	43.30	6,648
11 May 26	43.00000 -1.40	44.20	42.90	44.00	2,532
08 May 26	44.40000 -0.60	45.00	44.00	45.00	2,285
07 May 26	45.00000 -0.50	45.85	45.00	45.80	2,830
06 May 26	45.50000 -0.30	46.60	45.50	45.85	3,653
05 May 26	45.80000 -0.15	46.60	45.80	46.10	13,885
04 May 26	45.95000 +0.05	46.40	45.50	45.50	4,129
30 Apr 26	45.90000 +0.00	46.60	45.45	45.90	5,377
29 Apr 26	45.90000 +1.20	45.90	44.35	44.40	5,776
28 Apr 26	44.70000 +0.85	44.70	43.90	44.00	3,469
27 Apr 26	43.85000 -1.15	44.90	43.50	44.90	3,138
24 Apr 26	45.00000 +0.00	45.40	44.50	45.00	8,349
23 Apr 26	45.00000 +1.20	45.20	43.75	43.80	3,170
22 Apr 26	43.80000 -1.40	45.20	43.75	45.20	4,579
21 Apr 26	45.20000 -0.65	46.80	44.50	45.85	17,487
20 Apr 26	45.85000 -0.55	46.50	45.55	46.40	6,076
17 Apr 26	46.40000 +0.35	46.40	45.95	46.10	13,030
16 Apr 26	46.05000 +0.15	46.20	45.80	45.85	5,409
15 Apr 26	45.90000 -0.05	46.20	45.35	45.60	4,295
14 Apr 26	45.95000 +0.45	46.55	45.40	45.40	2,653
13 Apr 26	45.50000 +0.55	45.80	44.55	44.80	3,065
10 Apr 26	44.95000 +0.95	44.95	44.00	44.00	1,693
09 Apr 26	44.00000 -0.10	44.00	43.00	44.00	2,442
08 Apr 26	44.10000 +1.90	44.25	43.25	43.25	18,216
07 Apr 26	42.20000 +1.10	43.20	41.40	41.50	16,029
02 Apr 26	41.10000 +0.00	41.10	39.60	40.95	3,852
01 Apr 26	41.10000 +1.00	41.55	40.60	40.60	4,935
31 Mar 26	40.10000 +0.20	40.70	39.80	39.95	3,868
30 Mar 26	39.90000 +0.70	40.25	39.30	39.30	3,195
27 Mar 26	39.20000 -1.25	40.90	39.20	40.90	2,703
26 Mar 26	40.45000 -0.05	41.10	40.10	40.40	4,977
25 Mar 26	40.50000 -0.40	41.45	40.50	41.15	4,070
24 Mar 26	40.90000 -0.10	41.20	40.40	41.20	3,627
23 Mar 26	41.00000 +0.60	42.00	37.50	39.50	9,570
20 Mar 26	40.40000 +0.00	41.10	40.30	40.85	2,647
19 Mar 26	40.40000 -0.50	40.90	40.40	40.90	2,006
18 Mar 26	40.90000 -0.30	42.20	40.90	41.50	6,367
17 Mar 26	41.20000 -1.75	43.00	41.20	43.00	3,233
16 Mar 26	42.95000 +0.90	43.15	41.45	42.00	5,033
13 Mar 26	42.05000 -0.55	42.70	41.95	42.30	4,198
12 Mar 26	42.60000 -0.05	43.40	42.30	43.05	7,062
11 Mar 26	42.65000 -0.15	43.75	41.00	42.60	12,436
10 Mar 26	42.80000 +0.25	44.60	42.70	43.20	3,231
09 Mar 26	42.55000 -2.05	44.00	42.50	44.00	4,299
06 Mar 26	44.60000 +0.25	45.05	43.15	44.40	5,955
05 Mar 26	44.35000 -0.55	45.00	44.20	44.80	2,063
04 Mar 26	44.90000 +0.55	44.95	43.85	44.40	2,576
03 Mar 26	44.35000 -0.35	45.40	43.65	45.40	2,860
02 Mar 26	44.70000 -1.00	45.60	44.05	44.45	3,930
27 Feb 26	45.70000 +0.90	46.10	44.65	45.20	3,226
26 Feb 26	44.80000 +0.30	45.00	43.90	44.60	2,385
25 Feb 26	44.50000 +0.70	44.70	43.70	44.10	1,769
24 Feb 26	43.80000 +1.00	44.20	42.80	43.40	1,967
23 Feb 26	42.80000 -1.35	44.35	42.80	44.00	2,428
20 Feb 26	44.15000 +0.15	44.20	43.70	43.70	1,523
19 Feb 26	44.00000 +0.05	44.20	43.55	43.90	1,857
18 Feb 26	43.95000 -0.45	44.55	43.40	44.55	3,827
17 Feb 26	44.40000 +2.10	45.00	41.50	42.30	8,244
16 Feb 26	42.30000 -0.70	43.65	42.30	43.50	8,919
13 Feb 26	43.00000 -0.65	44.35	43.00	43.70	3,187
12 Feb 26	43.65000 +0.15	44.85	43.50	43.90	8,751
11 Feb 26	43.50000 -4.70	47.50	42.90	47.50	16,969
10 Feb 26	48.20000 +1.20	48.30	47.05	47.05	6,921
09 Feb 26	47.00000 +1.40	47.45	45.40	45.50	10,716
06 Feb 26	45.60000 -0.40	46.00	45.25	46.00	2,865
05 Feb 26	46.00000 +0.00	46.40	45.60	45.80	2,447
04 Feb 26	46.00000 -0.80	46.60	45.95	46.60	3,099
03 Feb 26	46.80000 -1.35	48.00	46.80	48.00	15,711
02 Feb 26	48.15000 +0.70	48.25	47.25	47.70	6,437
30 Jan 26	47.45000 +0.25	48.20	47.30	47.50	6,420
29 Jan 26	47.20000 +1.00	47.85	46.20	46.50	10,522
28 Jan 26	46.20000 +0.25	46.40	45.60	46.40	1,393
27 Jan 26	45.95000 -0.10	46.30	45.50	46.30	1,358
26 Jan 26	46.05000 +0.35	46.40	45.30	46.00	2,371
23 Jan 26	45.70000 -1.30	47.20	45.70	47.20	4,177
22 Jan 26	47.00000 +0.10	47.50	46.85	47.30	4,598
21 Jan 26	46.90000 +0.00	47.20	46.20	47.20	2,319
20 Jan 26	46.90000 -0.55	47.40	46.05	47.40	3,979
19 Jan 26	47.45000 +2.75	47.50	44.65	44.65	7,673
16 Jan 26	44.70000 -1.40	45.65	44.35	45.60	5,067
15 Jan 26	46.10000 -0.40	46.65	45.50	46.65	10,385
14 Jan 26	46.50000 +0.10	47.10	46.45	46.80	3,713
13 Jan 26	46.40000 -0.90	47.30	46.40	47.30	3,285
12 Jan 26	47.30000 +0.95	47.40	45.65	46.40	5,928
09 Jan 26	46.35000 +0.95	46.35	45.20	45.40	4,235
08 Jan 26	45.40000 -0.25	45.60	44.95	45.50	2,214
07 Jan 26	45.65000 +0.05	45.80	45.20	45.75	6,703
06 Jan 26	45.60000 +1.00	45.60	43.15	44.60	13,760
05 Jan 26	44.60000 +1.60	44.60	43.15	43.40	6,151
02 Jan 26	43.00000 +0.30	43.20	42.30	43.00	2,163
31 Dec 25	42.70000 +1.30	42.70	41.35	42.00	3,063
30 Dec 25	41.40000 +0.20	41.95	40.80	40.95	6,396
29 Dec 25	41.20000 -0.20	41.35	40.90	41.05	7,922
24 Dec 25	41.40000 -0.15	41.65	41.40	41.40	580
23 Dec 25	41.55000 -0.10	41.90	41.35	41.70	3,403
22 Dec 25	41.65000 +0.05	41.85	40.85	41.30	2,225
19 Dec 25	41.60000 -0.20	42.00	41.30	41.65	3,764
18 Dec 25	41.80000 -0.20	42.20	41.55	42.20	3,172
17 Dec 25	42.00000 -1.00	43.15	42.00	43.05	2,530
16 Dec 25	43.00000 +0.40	43.25	42.60	42.60	1,352
15 Dec 25	42.60000 +0.70	43.35	41.00	41.75	4,268
12 Dec 25	41.90000 -0.45	43.60	41.90	42.35	4,296
11 Dec 25	42.35000 -0.30	43.00	42.35	42.40	2,873
10 Dec 25	42.65000 -0.75	43.75	42.40	43.75	2,139
09 Dec 25	43.40000 -1.20	45.00	43.40	44.50	5,677
08 Dec 25	44.60000 +1.20	44.60	42.70	43.65	8,533
05 Dec 25	43.40000 +0.00	43.80	43.20	43.20	1,828
04 Dec 25	43.40000 +0.35	43.40	42.95	43.10	1,065
03 Dec 25	43.05000 -0.25	43.50	42.80	43.20	1,816
02 Dec 25	43.30000 +0.30	43.40	42.65	43.00	3,049
01 Dec 25	43.00000 -0.05	43.30	42.40	42.70	2,247
28 Nov 25	43.05000 +0.60	43.10	42.45	42.60	3,506
27 Nov 25	42.45000 +0.55	43.00	41.60	42.00	2,711
26 Nov 25	41.90000 +0.35	42.05	41.55	41.55	1,014
25 Nov 25	41.55000 +0.45	42.00	40.40	40.80	3,145
24 Nov 25	41.10000 +0.30	41.10	39.65	41.00	17,637
21 Nov 25	40.80000 -1.00	41.80	40.80	41.40	4,000
20 Nov 25	41.80000 -0.20	42.25	41.60	42.10	2,873
19 Nov 25	42.00000 -0.20	42.40	41.00	41.70	5,239
18 Nov 25	42.20000 -0.15	42.60	41.30	41.85	9,339
17 Nov 25	42.35000 +0.75	42.35	41.25	41.25	1,378
14 Nov 25	41.60000 -0.40	41.60	40.70	41.40	2,454
13 Nov 25	42.00000 +0.00	42.20	41.40	41.85	2,683
12 Nov 25	42.00000 +0.50	42.15	41.50	41.50	2,777
11 Nov 25	41.50000 +0.75	41.50	40.65	40.75	3,269
10 Nov 25	40.75000 +0.40	41.15	40.15	40.60	2,051
07 Nov 25	40.35000 -0.55	41.35	39.60	41.00	4,739
06 Nov 25	40.90000 +0.30	41.05	40.60	40.95	1,910
05 Nov 25	40.60000 -0.80	41.60	40.60	41.40	2,787
04 Nov 25	41.40000 -1.90	43.00	41.20	43.00	3,420
03 Nov 25	43.30000 -0.20	43.95	42.85	43.80	4,921
31 Oct 25	43.50000 +0.30	44.00	43.35	43.35	3,263
30 Oct 25	43.20000 -0.05	44.30	42.90	44.05	5,813
29 Oct 25	43.25000 +1.40	44.30	41.90	42.00	17,458
28 Oct 25	41.85000 -0.55	42.40	41.60	42.40	2,521
27 Oct 25	42.40000 +0.30	42.40	41.60	42.25	2,302
24 Oct 25	42.10000 +0.00	42.30	41.00	42.00	4,392
23 Oct 25	42.10000 +1.15	42.30	41.00	41.00	5,702
22 Oct 25	40.95000 +0.05	41.60	40.60	41.00	5,318
21 Oct 25	40.90000 +0.55	40.90	40.00	40.20	5,068
20 Oct 25	40.35000 +0.25	40.60	39.90	40.10	2,986
17 Oct 25	40.10000 -0.50	40.40	39.50	40.40	5,408
16 Oct 25	40.60000 -0.15	41.50	40.50	41.00	11,567
15 Oct 25	40.75000 +0.35	41.25	40.45	40.60	2,906
14 Oct 25	40.40000 -1.20	41.25	40.10	41.20	10,307
13 Oct 25	41.60000 +1.20	41.60	40.50	40.50	3,458
10 Oct 25	40.40000 -0.70	41.80	40.40	41.30	4,512
09 Oct 25	41.10000 -0.30	42.00	41.10	41.60	2,985
08 Oct 25	41.40000 +0.00	42.25	41.10	41.20	5,237
07 Oct 25	41.40000 -0.35	42.25	41.40	41.75	5,268
06 Oct 25	41.75000 +0.00	41.95	41.00	41.70	5,920
03 Oct 25	41.75000 -1.00	43.40	41.75	42.90	5,517
02 Oct 25	42.75000 +0.70	43.60	41.85	42.00	8,709
01 Oct 25	42.05000 -0.85	43.35	42.05	42.90	4,209
30 Sep 25	42.90000 +0.50	42.90	42.00	42.45	4,267
29 Sep 25	42.40000 -0.65	43.20	42.30	43.05	2,647
26 Sep 25	43.05000 +0.05	43.80	42.90	43.30	6,343
25 Sep 25	43.00000 +0.25	43.35	42.55	43.00	4,706
24 Sep 25	42.75000 +1.10	43.20	41.75	41.85	6,165
23 Sep 25	41.65000 -1.35	43.20	41.65	42.95	8,804
22 Sep 25	43.00000 -1.15	44.20	43.00	44.20	4,445
19 Sep 25	44.15000 +0.20	45.35	43.95	44.40	10,649
18 Sep 25	43.95000 +0.20	45.40	43.90	43.90	7,260
17 Sep 25	43.75000 -1.75	44.40	41.30	43.50	24,761
16 Sep 25	45.50000 -1.40	46.80	45.50	46.80	2,681
15 Sep 25	46.90000 +0.35	47.75	46.30	46.55	7,690
12 Sep 25	46.55000 +0.80	47.00	45.80	45.80	3,808
11 Sep 25	45.75000 +0.90	46.10	44.60	44.60	2,843
10 Sep 25	44.85000 -0.30	45.35	44.60	45.20	3,876
09 Sep 25	45.15000 +0.30	45.25	44.75	45.05	8,246
08 Sep 25	44.85000 +0.45	45.15	44.00	44.00	6,038
05 Sep 25	44.40000 -0.25	45.00	44.15	44.65	7,588
04 Sep 25	44.65000 +0.75	44.90	43.90	43.90	6,106
03 Sep 25	43.90000 -0.35	44.70	43.80	44.50	5,059
02 Sep 25	44.25000 -1.45	45.90	44.25	45.90	5,495
01 Sep 25	45.70000 +0.80	46.35	44.95	44.95	5,204
29 Aug 25	44.90000 -0.65	46.25	44.65	45.55	7,409
28 Aug 25	45.55000 -0.55	46.50	45.50	45.80	10,102
27 Aug 25	46.10000 -0.40	46.60	45.80	46.35	1,926
26 Aug 25	46.50000 -1.45	47.00	44.85	47.00	12,203
25 Aug 25	47.95000 -0.45	48.90	47.95	48.10	21,311
22 Aug 25	48.40000 +0.30	48.70	47.90	48.00	4,668
21 Aug 25	48.10000 -0.10	48.60	48.00	48.00	2,102
20 Aug 25	48.20000 -0.55	48.75	47.25	48.75	3,944
19 Aug 25	48.75000 +0.30	49.60	48.40	48.40	21,312
18 Aug 25	48.45000 +0.15	48.55	48.05	48.10	2,943
15 Aug 25	48.30000 -0.20	48.60	48.10	48.40	2,926
14 Aug 25	48.50000 +0.50	48.60	48.00	48.20	3,370
13 Aug 25	48.00000 -0.05	48.95	47.85	48.40	8,439
12 Aug 25	48.05000 +0.65	48.15	47.20	47.50	2,667
11 Aug 25	47.40000 -0.55	48.55	47.25	48.30	5,500
08 Aug 25	47.95000 -0.25	48.10	47.40	48.00	4,820
07 Aug 25	48.20000 +0.70	48.50	47.50	47.50	5,179
06 Aug 25	47.50000 +0.05	47.80	46.80	47.80	2,721
05 Aug 25	47.45000 +0.85	47.80	46.15	46.75	10,969
04 Aug 25	46.60000 -0.60	47.35	45.75	47.00	11,799
01 Aug 25	47.20000 -1.35	48.20	46.90	48.15	6,663
31 Jul 25	48.55000 -0.15	48.80	48.20	48.40	4,321
30 Jul 25	48.70000 +0.70	48.75	48.20	48.20	5,480
29 Jul 25	48.00000 -0.05	49.00	48.00	48.25	10,271
28 Jul 25	48.05000 -0.60	48.90	47.20	48.70	17,538
25 Jul 25	48.65000 +3.05	49.00	46.50	48.00	27,032
24 Jul 25	45.60000 +1.15	45.90	44.20	44.55	18,637
23 Jul 25	44.45000 +0.85	44.55	43.60	43.80	9,206
22 Jul 25	43.60000 -0.20	44.10	43.50	43.80	4,441
21 Jul 25	43.80000 -0.10	44.25	43.55	43.85	4,926
18 Jul 25	43.90000 -0.35	44.25	43.50	44.20	4,604
17 Jul 25	44.25000 +1.10	44.25	43.15	43.15	11,443
16 Jul 25	43.15000 -0.50	44.55	43.10	43.95	6,009
15 Jul 25	43.65000 +0.75	44.35	42.80	43.10	10,976
14 Jul 25	42.90000 -0.05	43.25	42.30	42.70	7,035
11 Jul 25	42.95000 +0.70	43.10	42.45	42.50	6,770
10 Jul 25	42.25000 -0.75	43.25	42.25	42.80	7,363
09 Jul 25	43.00000 +1.00	43.00	42.00	42.00	7,507
08 Jul 25	42.00000 -0.30	42.25	40.50	40.90	12,428
07 Jul 25	42.30000 +0.00	42.60	41.60	42.10	5,345
04 Jul 25	42.30000 -0.05	42.45	41.95	42.35	4,010
03 Jul 25	42.35000 +0.40	42.75	42.20	42.20	4,371
02 Jul 25	41.95000 +0.50	42.10	40.75	41.60	5,130
01 Jul 25	41.45000 -0.65	42.10	41.15	42.00	4,409
30 Jun 25	42.10000 +0.45	42.50	41.40	41.80	4,516
27 Jun 25	41.65000 +0.75	42.40	40.90	40.90	14,715
26 Jun 25	40.90000 +0.20	41.15	40.10	41.00	15,353
25 Jun 25	40.70000 -0.20	41.25	40.55	40.80	10,537
24 Jun 25	40.90000 +0.00	41.10	40.50	40.80	7,825
23 Jun 25	40.90000 +0.00	40.90	40.30	40.70	3,585
20 Jun 25	40.90000 +0.30	41.10	40.30	40.80	8,999
19 Jun 25	40.60000 -0.55	41.60	40.40	41.60	4,920
18 Jun 25	41.15000 -1.10	42.20	41.00	42.20	5,208
17 Jun 25	42.25000 +0.35	42.90	41.20	41.50	6,670
16 Jun 25	41.90000 +0.75	42.60	41.10	41.10	8,694
13 Jun 25	41.15000 -0.15	41.20	40.65	40.95	7,717
12 Jun 25	41.30000 +0.10	41.30	40.40	41.20	4,605
11 Jun 25	41.20000 +0.80	41.20	40.00	40.50	9,542
10 Jun 25	40.40000 -0.05	40.75	40.25	40.50	3,816
09 Jun 25	40.45000 -0.55	41.10	40.10	41.00	4,962
06 Jun 25	41.00000 -1.80	42.15	40.00	42.15	22,533
05 Jun 25	42.80000 +0.60	43.20	41.60	42.20	16,565
04 Jun 25	42.20000 +0.60	42.20	41.35	41.50	6,524
03 Jun 25	41.60000 +0.85	42.00	40.65	40.80	7,575
02 Jun 25	40.75000 -0.75	41.40	40.05	41.40	6,561
30 May 25	41.50000 -0.55	42.10	41.50	42.00	13,224
29 May 25	42.05000 +0.20	42.20	41.75	42.00	6,794
28 May 25	41.85000 -0.10	42.00	41.50	41.95	3,807
27 May 25	41.95000 +0.60	42.00	39.90	41.10	12,141
26 May 25	41.35000 -0.05	42.25	41.05	41.60	6,011
23 May 25	41.40000 -0.55	42.10	40.80	41.95	11,242
22 May 25	41.95000 +0.65	41.95	40.60	41.25	7,478
21 May 25	41.30000 -0.30	41.85	40.95	41.45	13,971
20 May 25	41.60000 +1.80	41.80	39.80	39.80	9,843
19 May 25	39.80000 -0.20	39.95	39.55	39.85	5,148
16 May 25	40.00000 +0.15	40.10	39.75	39.80	7,948
15 May 25	39.85000 +0.25	40.20	39.30	39.40	8,415
14 May 25	39.60000 -0.70	40.20	39.40	40.10	6,426
13 May 25	40.30000 +0.00	40.85	39.90	40.35	9,586
12 May 25	40.30000 -0.20	40.35	38.35	40.25	13,969
09 May 25	40.50000 +0.00	40.70	40.20	40.50	6,739
08 May 25	40.50000 +0.30	40.50	39.85	40.20	10,205
07 May 25	40.20000 -0.25	40.55	39.60	40.55	5,660
06 May 25	40.45000 +1.30	41.10	39.40	39.60	18,509
05 May 25	39.15000 +0.80	39.40	38.30	38.50	8,940
02 May 25	38.35000 +0.15	39.05	37.65	38.40	9,649
30 Apr 25	38.20000 +0.70	38.20	37.60	37.70	12,796
29 Apr 25	37.50000 +0.70	37.80	36.90	36.90	6,716
28 Apr 25	36.80000 +0.90	37.20	35.85	35.90	11,548
25 Apr 25	35.90000 +1.00	35.90	34.65	35.20	10,781
24 Apr 25	34.90000 -0.10	35.25	34.30	34.80	5,844
23 Apr 25	35.00000 +1.55	35.25	33.75	33.85	13,334
22 Apr 25	33.45000 -0.05	33.80	33.05	33.70	6,941
17 Apr 25	33.50000 -1.20	34.70	33.50	34.70	7,035
16 Apr 25	34.70000 +0.90	34.75	33.50	33.65	8,029
15 Apr 25	33.80000 +0.10	34.15	33.45	33.50	7,859
14 Apr 25	33.70000 -0.40	34.60	33.45	34.60	11,295
11 Apr 25	34.10000 +0.75	34.45	33.30	33.30	12,234
10 Apr 25	33.35000 +0.55	34.80	33.25	34.40	14,522
09 Apr 25	32.80000 -1.10	34.10	32.80	32.80	16,133
08 Apr 25	33.90000 +2.35	34.05	31.55	31.60	15,987
07 Apr 25	31.55000 -0.30	32.70	28.40	29.75	27,985
04 Apr 25	31.85000 -1.80	34.00	31.85	33.25	17,349
03 Apr 25	33.65000 +0.05	34.25	33.00	33.25	19,475
02 Apr 25	33.60000 +0.90	33.75	32.20	32.60	13,977
01 Apr 25	32.70000 +1.00	33.00	31.90	31.90	12,975
31 Mar 25	31.70000 -0.90	32.40	31.50	32.40	14,109
28 Mar 25	32.60000 +0.15	33.60	32.50	32.50	16,625
27 Mar 25	32.45000 +0.05	32.70	31.40	32.40	32,310
26 Mar 25	32.40000 -0.05	33.40	32.40	32.60	16,330
25 Mar 25	32.45000 -0.05	33.00	32.40	33.00	26,400
24 Mar 25	32.50000 -2.55	35.20	32.50	35.00	45,882
21 Mar 25	35.05000 -0.85	36.10	34.75	36.00	24,826
20 Mar 25	35.90000 -3.65	39.05	35.40	38.20	87,891
19 Mar 25	39.55000 -2.10	40.25	36.65	39.50	85,475
18 Mar 25	41.65000 +1.20	41.75	40.60	40.60	11,057
17 Mar 25	40.45000 +0.80	40.60	39.55	39.90	9,615
14 Mar 25	39.65000 +0.35	40.20	39.20	39.20	8,597
13 Mar 25	39.30000 -1.10	40.20	39.30	40.15	6,707
12 Mar 25	40.40000 +0.20	41.25	40.00	40.20	8,919
11 Mar 25	40.20000 -1.30	41.80	40.10	41.45	11,077
10 Mar 25	41.50000 +0.75	42.20	41.00	41.00	9,236
07 Mar 25	40.75000 -1.00	42.20	40.70	41.60	11,811
06 Mar 25	41.75000 +1.15	41.95	40.60	40.70	18,972
05 Mar 25	40.60000 +1.00	41.80	39.80	39.80	15,966
04 Mar 25	39.60000 -0.40	40.80	39.35	39.90	12,353
03 Mar 25	40.00000 -0.60	42.00	40.00	41.20	16,614
28 Feb 25	40.60000 +1.00	40.60	39.20	39.55	16,348
27 Feb 25	39.60000 -0.35	39.85	38.60	39.70	16,445
26 Feb 25	39.95000 +0.05	40.15	39.50	39.85	22,465
25 Feb 25	39.90000 -0.65	40.80	39.90	40.30	17,977
24 Feb 25	40.55000 +0.10	41.45	40.50	40.60	11,730
21 Feb 25	40.45000 -0.05	41.45	40.20	40.75	17,625
20 Feb 25	40.50000 -0.95	41.40	40.45	41.40	14,577
19 Feb 25	41.45000 -1.55	43.20	39.90	43.20	20,683
18 Feb 25	43.00000 +0.55	43.30	42.10	42.50	15,573
17 Feb 25	42.45000 -0.70	43.45	42.10	43.45	17,627
14 Feb 25	43.15000 +0.00	43.80	42.85	43.10	13,058
13 Feb 25	43.15000 +1.75	43.25	41.65	41.65	17,138
12 Feb 25	41.40000 +1.85	41.70	39.55	39.90	38,693
11 Feb 25	39.55000 -0.25	39.85	39.15	39.70	17,751
10 Feb 25	39.80000 +0.25	40.70	39.60	39.90	16,312
07 Feb 25	39.55000 +0.90	41.00	38.85	38.85	19,352
06 Feb 25	38.65000 +0.25	39.50	38.35	38.35	14,893
05 Feb 25	38.40000 -1.25	39.40	38.40	39.30	13,133
04 Feb 25	39.65000 +1.35	39.65	38.90	39.00	16,042
03 Feb 25	38.30000 -0.45	38.75	37.35	38.30	17,043
31 Jan 25	38.75000 +1.05	39.15	37.80	37.80	15,464
30 Jan 25	37.70000 +0.40	38.50	37.20	37.20	21,097
29 Jan 25	37.30000 +0.00	37.65	37.15	37.30	9,593
28 Jan 25	37.30000 +0.55	37.60	36.60	36.60	13,330
27 Jan 25	36.75000 +0.50	36.80	35.80	36.00	14,363
24 Jan 25	36.25000 -0.15	36.60	36.00	36.40	16,337
23 Jan 25	36.40000 +0.20	37.65	36.20	36.35	22,595
22 Jan 25	36.20000 -0.40	36.80	36.15	36.60	11,329
21 Jan 25	36.60000 -0.15	37.30	36.20	36.60	12,070
20 Jan 25	36.75000 -0.60	37.65	36.60	37.35	17,925
17 Jan 25	37.35000 +0.25	38.00	37.20	37.25	15,140
16 Jan 25	37.10000 +1.40	38.20	36.10	36.20	22,481
15 Jan 25	35.70000 -2.10	38.00	33.80	37.40	65,189
14 Jan 25	37.80000 -1.50	40.05	37.80	39.85	29,635
13 Jan 25	39.30000 -2.60	41.90	39.30	41.70	16,692
10 Jan 25	41.90000 -0.70	43.30	41.90	42.60	11,758
09 Jan 25	42.60000 -0.95	43.55	42.25	43.55	9,304
08 Jan 25	43.55000 -0.45	44.10	43.30	44.00	7,619
07 Jan 25	44.00000 -0.60	44.55	44.00	44.40	7,631
06 Jan 25	44.60000 -0.70	45.35	44.10	45.00	11,716
03 Jan 25	45.30000 +0.10	45.60	43.90	44.85	12,760
02 Jan 25	45.20000 -2.35	46.95	44.40	46.35	10,944
31 Dec 24	47.55000 +5.15	47.55	42.50	42.50	9,990
30 Dec 24	42.40000 +0.30	42.50	41.25	42.00	8,025
27 Dec 24	42.10000 +1.30	42.10	40.70	41.10	10,055
24 Dec 24	40.80000 +1.30	42.05	40.80	40.90	7,274
23 Dec 24	39.50000 -0.85	40.40	39.20	40.05	25,094
20 Dec 24	40.35000 -0.50	41.20	40.05	41.20	9,724
19 Dec 24	40.85000 -0.20	41.20	40.00	40.60	9,831
18 Dec 24	41.05000 +1.95	41.35	39.05	39.05	15,140
17 Dec 24	39.10000 -0.60	39.60	38.75	39.50	10,432
16 Dec 24	39.70000 -1.35	41.00	38.70	41.00	16,187
13 Dec 24	41.05000 +1.60	42.70	39.80	39.80	20,779
12 Dec 24	39.45000 +0.15	39.75	38.80	39.25	11,937
11 Dec 24	39.30000 +1.25	39.30	38.10	38.10	12,741
10 Dec 24	38.05000 -0.25	38.30	37.50	38.30	8,391
09 Dec 24	38.30000 +1.20	38.85	36.90	37.35	14,970
06 Dec 24	37.10000 +0.40	37.50	36.40	36.80	12,652
05 Dec 24	36.70000 +1.20	36.70	35.35	35.50	10,221
04 Dec 24	35.50000 +0.20	36.95	35.50	35.90	14,626
03 Dec 24	35.30000 -0.55	35.60	34.55	35.40	13,565
02 Dec 24	35.85000 -2.15	37.50	35.50	37.50	70,313
29 Nov 24	38.00000 +0.50	38.15	37.50	37.50	21,279
28 Nov 24	37.50000 +0.70	38.00	37.00	37.00	22,213
27 Nov 24	36.80000 +0.20	38.10	36.60	36.60	24,355
26 Nov 24	36.60000 +1.35	37.30	35.10	35.20	39,530
25 Nov 24	35.25000 -0.35	36.20	35.20	35.85	197,095
22 Nov 24	35.60000 +0.90	35.90	34.65	34.70	27,768
21 Nov 24	34.70000 +0.00	35.20	34.65	34.70	21,486
20 Nov 24	34.70000 -0.40	35.75	34.60	35.60	24,033
19 Nov 24	35.10000 -0.65	35.90	34.25	35.70	48,562
18 Nov 24	35.75000 -0.15	37.00	35.60	36.20	15,737
15 Nov 24	35.90000 -1.50	37.85	35.70	37.40	18,723
14 Nov 24	37.40000 +0.20	38.00	37.15	37.20	9,924
13 Nov 24	37.20000 -0.30	38.20	37.20	37.50	10,307
12 Nov 24	37.50000 -0.60	38.60	37.50	38.10	19,022
11 Nov 24	38.10000 +0.00	38.90	38.10	38.20	14,510
08 Nov 24	38.10000 -1.25	39.60	38.10	39.25	29,192
07 Nov 24	39.35000 +2.30	39.35	37.55	37.55	38,677
06 Nov 24	37.05000 -1.10	38.90	36.90	37.95	37,278
05 Nov 24	38.15000 -1.15	39.35	38.15	39.20	30,331
04 Nov 24	39.30000 -0.35	40.55	39.30	39.50	27,415
01 Nov 24	39.65000 +1.55	39.90	38.10	38.10	20,172
31 Oct 24	38.10000 -0.35	38.80	37.90	38.10	13,554
30 Oct 24	38.45000 -0.55	39.20	38.25	38.80	15,740
29 Oct 24	39.00000 +1.25	39.70	36.65	37.60	26,616
28 Oct 24	37.75000 -1.25	38.95	37.70	38.15	27,543
25 Oct 24	39.00000 -6.65	42.95	39.00	42.30	66,407
24 Oct 24	45.65000 -0.75	47.05	45.65	46.40	8,755
23 Oct 24	46.40000 -1.15	47.80	46.40	47.20	10,647
22 Oct 24	47.55000 +0.30	47.60	47.10	47.10	9,465
21 Oct 24	47.25000 -1.05	48.40	47.15	47.80	35,119
18 Oct 24	48.30000 -1.00	49.50	48.30	49.30	12,844
17 Oct 24	49.30000 -0.25	49.85	49.20	49.60	9,453
16 Oct 24	49.55000 +0.30	49.70	49.00	49.25	9,197
15 Oct 24	49.25000 +0.65	49.25	48.80	48.85	8,689
14 Oct 24	48.60000 +0.10	48.80	48.00	48.50	9,913
11 Oct 24	48.50000 -0.70	49.35	48.15	49.20	8,170
10 Oct 24	49.20000 +0.05	49.70	48.50	49.10	16,634
09 Oct 24	49.15000 +1.30	49.20	47.85	47.85	9,657
08 Oct 24	47.85000 -0.75	48.55	47.65	48.30	10,808
07 Oct 24	48.60000 +0.90	49.00	47.70	47.70	13,617
04 Oct 24	47.70000 +0.10	48.10	47.30	47.65	12,471
03 Oct 24	47.60000 +0.10	48.50	47.50	47.50	13,789
02 Oct 24	47.50000 -0.65	48.40	47.50	48.10	11,627
01 Oct 24	48.15000 -0.90	49.40	48.00	49.10	24,255
30 Sep 24	49.05000 +0.60	49.20	48.55	48.80	14,633
27 Sep 24	48.45000 +1.10	48.55	47.45	47.45	17,156
26 Sep 24	47.35000 +0.60	48.10	46.60	47.25	14,729
25 Sep 24	46.75000 +0.80	46.90	45.95	46.00	11,323
24 Sep 24	45.95000 +0.75	46.30	45.20	45.20	13,136
23 Sep 24	45.20000 +0.85	45.25	43.90	44.00	15,618
20 Sep 24	44.35000 +1.25	44.50	42.70	43.10	19,048
19 Sep 24	43.10000 +1.10	43.10	42.00	42.00	14,899
18 Sep 24	42.00000 -0.50	42.60	42.00	42.30	19,995
17 Sep 24	42.50000 -1.45	44.50	42.50	44.10	24,706
16 Sep 24	43.95000 -1.45	45.20	43.90	45.20	17,008
13 Sep 24	45.40000 -0.45	47.10	44.20	45.90	25,918
12 Sep 24	45.85000 -3.35	49.30	44.65	49.00	50,228
11 Sep 24	49.20000 -0.60	49.95	48.95	49.90	11,610
10 Sep 24	49.80000 -0.15	50.20	49.70	50.00	12,877
09 Sep 24	49.95000 +0.80	50.40	49.35	49.35	6,494
06 Sep 24	49.15000 -0.15	50.60	48.90	49.20	24,263
05 Sep 24	49.30000 -0.20	49.50	49.00	49.30	5,873
04 Sep 24	49.50000 -0.60	50.20	49.25	49.50	10,495
03 Sep 24	50.10000 -0.60	50.80	49.85	50.50	13,953
02 Sep 24	50.70000 -0.50	51.40	50.50	51.30	6,266
30 Aug 24	51.20000 +0.10	51.80	51.20	51.20	5,737
29 Aug 24	51.10000 -0.10	51.40	50.90	51.20	7,215
28 Aug 24	51.20000 -0.10	51.60	51.10	51.30	3,718
27 Aug 24	51.30000 -0.30	51.90	51.20	51.80	5,534
26 Aug 24	51.60000 +0.70	52.20	51.00	51.00	8,570
23 Aug 24	50.90000 -2.10	53.00	50.90	53.00	9,720
22 Aug 24	53.00000 +1.70	53.90	51.50	51.50	11,038
21 Aug 24	51.30000 +1.10	51.40	50.20	50.20	6,921
20 Aug 24	50.20000 -0.50	51.00	50.00	50.80	6,076
19 Aug 24	50.70000 -0.10	51.30	50.60	50.90	7,114
16 Aug 24	50.80000 +0.80	51.30	49.90	49.90	6,474
15 Aug 24	50.00000 +0.00	50.10	49.40	50.00	8,526
14 Aug 24	50.00000 +1.15	50.00	48.85	48.85	10,269
13 Aug 24	48.85000 -0.75	50.10	48.70	49.80	13,445
12 Aug 24	49.60000 +1.55	50.50	48.60	48.60	13,428
09 Aug 24	48.05000 +0.70	48.35	47.30	47.30	14,439
08 Aug 24	47.35000 -0.15	47.50	47.00	47.40	5,218
07 Aug 24	47.50000 +0.35	48.25	46.75	47.40	9,174
06 Aug 24	47.15000 +1.45	47.65	45.85	45.85	12,705
05 Aug 24	45.70000 -2.00	46.55	44.45	46.40	13,674
02 Aug 24	47.70000 -0.80	48.70	47.60	48.70	7,654
01 Aug 24	48.50000 -0.50	49.50	48.50	48.95	8,278
31 Jul 24	49.00000 -0.50	50.10	49.00	49.50	11,398
30 Jul 24	49.50000 +1.05	50.10	48.45	48.50	31,823
29 Jul 24	48.45000 -0.50	49.10	48.05	49.00	12,294
26 Jul 24	48.95000 -0.55	49.50	48.75	49.50	8,646
25 Jul 24	49.50000 -1.00	50.60	49.25	50.60	14,294
24 Jul 24	50.50000 -0.40	51.10	50.50	50.90	6,015
23 Jul 24	50.90000 +0.20	51.50	50.70	50.80	6,927
22 Jul 24	50.70000 +0.40	51.20	50.70	50.70	7,163
19 Jul 24	50.30000 -0.50	51.10	50.30	50.90	8,784
18 Jul 24	50.80000 +0.20	51.40	50.40	50.70	10,209
17 Jul 24	50.60000 -1.40	52.20	50.60	52.00	11,101
16 Jul 24	52.00000 +0.20	52.20	51.60	51.80	8,975
15 Jul 24	51.80000 +0.00	52.10	51.50	51.80	10,167
12 Jul 24	51.80000 +0.30	52.10	51.60	51.90	12,108
11 Jul 24	51.50000 +0.50	51.90	50.90	51.50	12,714
10 Jul 24	51.00000 -6.00	52.20	50.40	51.80	24,350
09 Jul 24	57.00000 +0.30	57.70	56.40	57.20	11,204
08 Jul 24	56.70000 +0.20	58.20	56.00	56.60	14,271
05 Jul 24	56.50000 +0.60	56.80	56.00	56.00	14,109
04 Jul 24	55.90000 -0.90	57.40	55.80	57.10	10,652
03 Jul 24	56.80000 +1.50	57.10	55.40	55.50	8,603
02 Jul 24	55.30000 -0.70	56.00	54.80	55.90	20,260
01 Jul 24	56.00000 +3.00	56.80	54.30	54.30	15,300
28 Jun 24	53.00000 -0.60	53.90	52.70	53.30	8,771
27 Jun 24	53.60000 -0.70	54.90	53.50	54.30	11,937
26 Jun 24	54.30000 -0.80	55.50	54.10	55.10	10,073
25 Jun 24	55.10000 +0.10	55.10	54.30	54.60	8,430
24 Jun 24	55.00000 +1.20	55.00	53.40	53.40	9,202
21 Jun 24	53.80000 -0.70	55.30	53.40	54.50	11,678
20 Jun 24	54.50000 +0.70	54.50	53.50	53.80	21,085
19 Jun 24	53.80000 -0.50	54.40	53.00	54.20	21,710
18 Jun 24	54.30000 +0.20	55.40	53.70	54.10	22,144
17 Jun 24	54.10000 -0.60	54.60	50.80	53.10	32,715
14 Jun 24	54.70000 -4.10	58.30	53.60	58.30	44,752
13 Jun 24	58.80000 -0.80	59.80	58.60	59.60	16,963
12 Jun 24	59.60000 +1.00	59.60	57.70	58.10	14,751
11 Jun 24	58.60000 +0.30	58.80	58.10	58.10	6,941
10 Jun 24	58.30000 -1.20	58.80	57.40	58.10	8,790
07 Jun 24	59.50000 +1.00	59.50	58.30	58.40	9,140
06 Jun 24	58.50000 +0.30	58.50	57.80	58.30	4,519
05 Jun 24	58.20000 +0.20	58.40	57.60	58.00	4,465
04 Jun 24	58.00000 +0.90	58.00	56.80	57.20	3,475
03 Jun 24	57.10000 -0.70	57.80	57.10	57.80	5,955
31 May 24	57.80000 +0.70	57.80	57.00	57.20	4,636
30 May 24	57.10000 +1.00	57.40	55.80	56.20	7,356
29 May 24	56.10000 -1.40	57.50	56.10	57.50	6,324
28 May 24	57.50000 -0.70	58.30	57.30	58.10	4,536
27 May 24	58.20000 -0.10	59.00	58.20	58.50	9,030
24 May 24	58.30000 +0.30	58.30	57.70	58.00	9,048
23 May 24	58.00000 +0.70	58.20	57.30	57.50	8,638
22 May 24	57.30000 +0.90	57.90	56.60	56.60	6,203
21 May 24	56.40000 -0.40	56.70	55.90	56.70	10,334
20 May 24	56.80000 -0.70	57.50	56.70	57.40	10,424
17 May 24	57.50000 +0.40	57.60	56.30	57.10	4,483
16 May 24	57.10000 -0.40	57.60	56.90	57.50	9,095
15 May 24	57.50000 -0.20	58.00	57.20	58.00	4,809
14 May 24	57.70000 +0.20	58.00	56.60	57.60	6,967
13 May 24	57.50000 +0.50	58.50	57.10	57.80	8,069
10 May 24	57.00000 +0.30	57.40	56.50	57.00	5,675
09 May 24	56.70000 -0.20	57.00	56.40	57.00	4,789
08 May 24	56.90000 +1.20	57.00	55.80	55.80	4,365
07 May 24	55.70000 -0.10	56.00	55.30	55.80	6,192
06 May 24	55.80000 +1.50	55.80	54.50	54.50	9,430
03 May 24	54.30000 +1.00	54.40	53.40	53.40	3,318
02 May 24	53.30000 -0.50	53.90	52.90	53.90	14,908
30 Apr 24	53.80000 -0.90	54.90	53.70	54.90	4,442
29 Apr 24	54.70000 +0.40	55.30	54.40	54.40	5,184
26 Apr 24	54.30000 +1.60	54.80	53.00	53.20	48,147
25 Apr 24	52.70000 -0.30	53.50	52.30	53.20	9,036
24 Apr 24	53.00000 +0.20	53.40	52.70	52.70	6,690
23 Apr 24	52.80000 +0.70	53.10	52.10	52.10	6,952
22 Apr 24	52.10000 +0.40	52.60	51.70	51.70	12,594
19 Apr 24	51.70000 -0.80	52.60	51.50	52.50	4,407
18 Apr 24	52.50000 +0.20	53.10	52.40	52.40	12,460
17 Apr 24	52.30000 +0.40	52.90	52.00	52.00	4,938
16 Apr 24	51.90000 -1.40	52.90	51.80	52.90	11,046
15 Apr 24	53.30000 +1.00	53.50	52.40	52.40	12,363
12 Apr 24	52.30000 +0.10	53.40	52.30	52.40	6,769
11 Apr 24	52.20000 -0.10	52.50	51.80	52.30	5,437
10 Apr 24	52.30000 +0.20	53.20	52.10	52.50	12,548
09 Apr 24	52.10000 +0.30	52.40	51.60	51.90	8,395
08 Apr 24	51.80000 +0.20	52.40	51.10	51.60	11,659
05 Apr 24	51.60000 -0.90	51.90	50.70	51.80	11,776
04 Apr 24	52.50000 -1.00	54.40	51.50	54.10	23,882
03 Apr 24	53.50000 -6.50	55.00	52.80	55.00	21,286
02 Apr 24	60.00000 +1.20	61.20	59.50	59.80	35,971
28 Mar 24	58.80000 +0.80	59.60	58.00	58.80	15,801
27 Mar 24	58.00000 -1.40	59.80	58.00	59.60	12,923
26 Mar 24	59.40000 -0.20	60.20	59.20	60.00	11,789
25 Mar 24	59.60000 +0.60	60.00	58.60	58.80	11,605
22 Mar 24	59.00000 +0.20	59.80	58.40	59.00	13,799
21 Mar 24	58.80000 +0.60	59.60	58.40	58.60	12,381
20 Mar 24	58.20000 +0.40	58.40	57.60	58.00	11,784
19 Mar 24	57.80000 -0.20	58.60	57.40	58.20	15,042
18 Mar 24	58.00000 +2.40	58.60	55.60	56.00	49,479
15 Mar 24	55.60000 -0.60	57.20	55.00	57.00	27,607
14 Mar 24	56.20000 +1.00	59.60	56.00	58.00	68,479
13 Mar 24	55.20000 +1.00	55.60	53.60	54.20	12,624
12 Mar 24	54.20000 +0.60	54.20	53.40	53.80	4,425
11 Mar 24	53.60000 -0.40	54.40	53.20	54.00	4,040
08 Mar 24	54.00000 +0.20	54.20	53.00	53.80	5,402
07 Mar 24	53.80000 +1.40	53.80	52.60	52.60	5,489
06 Mar 24	52.40000 -0.20	53.20	52.40	52.60	4,424
05 Mar 24	52.60000 -0.40	53.60	52.40	53.00	5,257
04 Mar 24	53.00000 +0.00	53.00	52.40	52.80	3,760
01 Mar 24	53.00000 -0.60	54.20	52.40	54.00	7,212
29 Feb 24	53.60000 +0.00	54.20	53.20	54.00	2,337
28 Feb 24	53.60000 -0.40	54.00	53.40	54.00	1,825
27 Feb 24	54.00000 +0.60	54.40	53.00	53.40	4,058
26 Feb 24	53.40000 -0.60	54.40	53.20	54.20	2,929
23 Feb 24	54.00000 +0.00	54.80	53.80	54.20	4,076
22 Feb 24	54.00000 -0.60	55.40	54.00	54.40	9,800
21 Feb 24	54.60000 +0.20	54.80	54.00	54.80	1,953
20 Feb 24	54.40000 +0.60	54.80	53.80	53.80	3,537
19 Feb 24	53.80000 +0.80	54.20	52.80	52.80	9,775
16 Feb 24	53.00000 -0.80	54.20	52.80	53.60	4,813
15 Feb 24	53.80000 +1.00	54.00	53.00	53.20	4,574
14 Feb 24	52.80000 -0.80	53.60	52.60	53.60	3,083
13 Feb 24	53.60000 -0.60	54.20	53.20	54.20	7,482
12 Feb 24	54.20000 -0.40	55.40	54.00	54.80	8,575
09 Feb 24	54.60000 +2.60	54.80	53.00	53.00	31,871
08 Feb 24	52.00000 +0.40	52.20	51.80	51.80	4,123
07 Feb 24	51.60000 -0.20	52.20	51.40	51.80	10,838
06 Feb 24	51.80000 +0.00	52.20	51.40	51.80	16,970
05 Feb 24	51.80000 -0.80	52.80	51.80	52.20	4,635
02 Feb 24	52.60000 +0.40	53.00	51.80	52.40	8,338
01 Feb 24	52.20000 +0.00	53.40	51.80	52.00	17,422
31 Jan 24	52.20000 +0.00	52.80	52.00	52.00	8,009
30 Jan 24	52.20000 +0.20	52.20	51.40	51.60	22,142
29 Jan 24	52.00000 +0.00	52.20	51.20	51.60	15,594
26 Jan 24	52.00000 +1.60	52.60	50.60	51.00	32,484
25 Jan 24	50.40000 +1.40	52.00	50.00	51.20	19,311
24 Jan 24	49.00000 +0.80	49.00	48.00	48.10	29,595
23 Jan 24	48.20000 +0.00	48.30	47.40	47.90	3,093
22 Jan 24	48.20000 +1.00	48.20	47.20	47.20	6,091
19 Jan 24	47.20000 -0.70	48.00	46.70	47.40	8,817
18 Jan 24	47.90000 +0.90	48.60	46.90	47.00	11,726
17 Jan 24	47.00000 -0.60	47.50	46.40	47.40	11,657
16 Jan 24	47.60000 -1.30	48.90	47.50	48.90	16,267
15 Jan 24	48.90000 +0.30	49.10	48.50	48.90	1,931
12 Jan 24	48.60000 +1.50	48.70	47.10	47.20	5,783
11 Jan 24	47.10000 -0.90	48.80	47.10	48.10	11,383
10 Jan 24	48.00000 -0.60	48.70	47.90	48.60	4,853
09 Jan 24	48.60000 -0.70	49.70	48.10	49.70	11,610
08 Jan 24	49.30000 +1.10	49.50	47.80	48.00	6,877
05 Jan 24	48.20000 -1.00	49.30	47.80	49.30	13,784
04 Jan 24	49.20000 +0.20	49.70	48.10	49.10	11,155
03 Jan 24	49.00000 -2.80	51.60	48.70	51.60	16,494
02 Jan 24	51.80000 +2.30	52.20	49.90	50.00	20,978
29 Dec 23	49.50000 -0.30	50.00	49.00	49.90	7,102
28 Dec 23	49.80000 +0.30	50.00	49.10	49.60	7,903
27 Dec 23	49.50000 -0.30	50.40	49.20	50.00	7,043
22 Dec 23	49.80000 +0.90	49.80	48.30	49.00	8,380
21 Dec 23	48.90000 +0.10	49.10	48.20	48.80	4,806
20 Dec 23	48.80000 +0.50	49.70	48.00	48.50	11,982
19 Dec 23	48.30000 +1.80	48.40	46.20	46.40	18,147
18 Dec 23	46.50000 -0.40	47.50	46.00	47.40	10,480
15 Dec 23	46.90000 -0.20	47.40	46.50	46.90	7,337
14 Dec 23	47.10000 +0.80	47.40	46.10	46.60	21,128
13 Dec 23	46.30000 +2.60	46.60	43.50	43.90	11,814
12 Dec 23	43.70000 -1.20	45.10	43.50	45.10	4,961
11 Dec 23	44.90000 +0.30	45.60	44.50	44.50	9,143
08 Dec 23	44.60000 -0.60	45.70	44.30	45.70	7,105
07 Dec 23	45.20000 -0.70	46.10	45.10	46.10	6,258
06 Dec 23	45.90000 +2.00	47.50	43.80	43.80	25,938
05 Dec 23	43.90000 -1.00	44.90	43.60	44.90	6,992
04 Dec 23	44.90000 +2.00	45.20	42.90	43.20	11,361
01 Dec 23	42.90000 +0.30	43.10	42.60	42.60	1,146
30 Nov 23	42.60000 +0.00	43.00	42.30	42.90	1,882
29 Nov 23	42.60000 -0.10	43.10	42.50	42.80	5,401
28 Nov 23	42.70000 -1.10	43.90	42.30	43.90	4,345
27 Nov 23	43.80000 +0.40	44.10	43.50	43.50	2,110
24 Nov 23	43.40000 +0.30	43.70	42.70	43.10	1,862
23 Nov 23	43.10000 +0.30	43.20	42.80	42.90	2,598
22 Nov 23	42.80000 -0.40	43.40	42.00	43.40	11,034
21 Nov 23	43.20000 +0.80	43.30	42.50	42.50	2,683
20 Nov 23	42.40000 +0.60	42.60	42.20	42.20	2,644
17 Nov 23	41.80000 +0.70	42.20	41.10	41.10	2,574
16 Nov 23	41.10000 -0.40	41.60	40.60	41.60	2,813
15 Nov 23	41.50000 +0.10	41.80	41.30	41.40	2,960
14 Nov 23	41.40000 +0.60	41.40	40.70	40.70	3,412
13 Nov 23	40.80000 +0.70	40.90	40.40	40.50	3,233
10 Nov 23	40.10000 -0.40	40.50	39.70	40.50	4,780
09 Nov 23	40.50000 +0.00	40.80	40.00	40.70	2,739
08 Nov 23	40.50000 +0.70	40.80	39.80	40.00	3,885
07 Nov 23	39.80000 +0.50	40.20	39.00	39.30	14,357
06 Nov 23	39.30000 +0.40	40.60	39.20	40.00	7,884
03 Nov 23	38.90000 -0.50	39.70	38.80	39.40	2,179
02 Nov 23	39.40000 +1.40	39.40	38.00	38.00	4,242
01 Nov 23	38.00000 +0.20	38.00	37.80	37.80	796
31 Oct 23	37.80000 +0.00	38.40	37.80	38.00	3,246
30 Oct 23	37.80000 -1.70	39.50	37.70	39.30	5,985
27 Oct 23	39.50000 +2.10	39.80	37.80	37.80	7,618
26 Oct 23	37.40000 -0.10	37.70	37.30	37.50	13,306
25 Oct 23	37.50000 -0.20	37.90	37.30	37.90	2,968
24 Oct 23	37.70000 +0.20	37.90	37.50	37.50	2,276
23 Oct 23	37.50000 -0.70	38.10	37.40	37.90	4,669
20 Oct 23	38.20000 +0.60	38.30	37.20	37.70	9,467
19 Oct 23	37.60000 -0.10	37.80	37.50	37.80	1,215
18 Oct 23	37.70000 +0.10	38.30	37.50	37.70	4,661
17 Oct 23	37.60000 -1.50	39.00	37.50	39.00	5,463
16 Oct 23	39.10000 +1.00	39.10	37.90	38.40	4,046
13 Oct 23	38.10000 -0.80	39.00	38.10	39.00	8,438
12 Oct 23	38.90000 +1.20	39.40	37.80	37.80	9,794
11 Oct 23	37.70000 +0.20	37.90	37.50	37.60	5,108
10 Oct 23	37.50000 -0.40	38.00	37.50	37.90	6,582
09 Oct 23	37.90000 +0.00	38.00	37.50	37.80	14,195
06 Oct 23	37.90000 +0.40	38.00	37.40	37.90	3,252
05 Oct 23	37.50000 -0.70	38.60	37.50	38.30	3,965
04 Oct 23	38.20000 +0.40	38.50	37.40	37.90	10,765
03 Oct 23	37.80000 -1.50	39.00	37.60	38.70	7,700
02 Oct 23	39.30000 -0.40	40.00	39.20	39.80	2,544
29 Sep 23	39.70000 +0.10	40.40	39.70	39.70	4,445
28 Sep 23	39.60000 -0.60	40.30	39.60	40.20	7,902
27 Sep 23	40.20000 -0.20	40.60	40.00	40.40	4,508
26 Sep 23	40.40000 -0.50	40.80	40.10	40.80	4,000
25 Sep 23	40.90000 -0.90	42.00	40.30	42.00	7,280
22 Sep 23	41.80000 -0.30	42.20	41.40	42.10	6,137
21 Sep 23	42.10000 +0.10	42.40	41.80	41.90	4,347
20 Sep 23	42.00000 +0.50	42.20	41.10	41.50	9,442
19 Sep 23	41.50000 +0.50	42.10	40.80	41.00	9,054
18 Sep 23	41.00000 -1.00	42.00	40.20	42.00	13,248
15 Sep 23	42.00000 -1.40	43.50	42.00	43.40	11,722
14 Sep 23	43.40000 +0.10	43.90	40.80	42.40	14,910
13 Sep 23	43.30000 -0.60	43.90	43.20	43.90	3,108
12 Sep 23	43.90000 -0.10	44.00	43.70	43.80	4,223
11 Sep 23	44.00000 -0.50	44.60	44.00	44.60	1,459
08 Sep 23	44.50000 +1.10	44.60	43.00	43.50	7,884
07 Sep 23	43.40000 +0.10	44.20	43.20	43.40	4,669
06 Sep 23	43.30000 -0.90	44.10	43.20	44.10	6,062
05 Sep 23	44.20000 -0.30	44.50	44.00	44.50	2,664
04 Sep 23	44.50000 -0.10	44.90	44.40	44.40	4,343
01 Sep 23	44.60000 -0.40	45.20	44.30	45.20	4,223
31 Aug 23	45.00000 +0.80	45.50	44.20	44.20	8,767
30 Aug 23	44.20000 -0.30	44.60	44.00	44.50	6,536
29 Aug 23	44.50000 -0.30	45.00	44.50	44.90	5,592
28 Aug 23	44.80000 +0.30	44.90	44.40	44.50	7,666
25 Aug 23	44.50000 -0.20	45.00	44.50	44.70	3,611
24 Aug 23	44.70000 -0.60	45.20	44.60	45.20	3,379
23 Aug 23	45.30000 -0.20	45.80	45.20	45.50	3,429
22 Aug 23	45.50000 +0.30	45.70	45.10	45.20	4,904
21 Aug 23	45.20000 -0.50	45.70	45.10	45.60	3,032
18 Aug 23	45.70000 -0.60	46.50	45.10	46.50	5,407
17 Aug 23	46.30000 +1.80	46.60	45.00	45.60	16,672
16 Aug 23	44.50000 -0.10	44.60	44.20	44.30	2,314
15 Aug 23	44.60000 +0.00	44.70	44.40	44.60	2,359
14 Aug 23	44.60000 -0.10	44.90	44.30	44.60	2,749
11 Aug 23	44.70000 -0.60	45.10	44.10	45.10	3,718
10 Aug 23	45.30000 +0.30	45.30	44.60	45.10	4,803
09 Aug 23	45.00000 -0.30	45.40	44.90	45.20	981
08 Aug 23	45.30000 +0.30	45.60	44.90	44.90	4,239
07 Aug 23	45.00000 +0.30	45.10	44.60	44.90	5,672
04 Aug 23	44.70000 -0.30	45.20	44.70	45.20	2,162
03 Aug 23	45.00000 -0.70	45.60	44.70	45.60	3,398
02 Aug 23	45.70000 -0.20	45.90	45.40	45.90	3,053
01 Aug 23	45.90000 +0.20	46.00	45.00	45.00	4,833
31 Jul 23	45.70000 -0.30	45.90	45.30	45.90	3,972
28 Jul 23	46.00000 -0.10	46.10	45.80	46.10	5,220
27 Jul 23	46.10000 +0.20	46.30	45.90	45.90	3,339
26 Jul 23	45.90000 +0.30	46.30	45.50	46.00	6,859
25 Jul 23	45.60000 -0.20	45.80	45.20	45.80	5,910
24 Jul 23	45.80000 -0.30	46.20	45.60	46.20	2,230
21 Jul 23	46.10000 +0.10	46.40	45.80	46.20	764
20 Jul 23	46.00000 -0.30	46.40	45.70	46.20	7,304
19 Jul 23	46.30000 +0.10	46.60	45.80	46.30	3,668
18 Jul 23	46.20000 +0.40	46.90	45.70	46.00	2,496
17 Jul 23	45.80000 -0.80	46.60	45.70	46.60	5,805
14 Jul 23	46.60000 +0.30	46.60	46.30	46.30	747
13 Jul 23	46.30000 +0.70	47.00	45.80	45.80	4,766
12 Jul 23	45.60000 -0.10	46.00	45.60	45.80	5,423
11 Jul 23	45.70000 -0.30	46.50	45.70	46.50	2,928
10 Jul 23	46.00000 +0.10	46.40	45.90	46.30	2,082
07 Jul 23	45.90000 -0.10	46.50	45.90	46.50	4,351
06 Jul 23	46.00000 -1.50	47.70	46.00	47.70	10,075
05 Jul 23	47.50000 -0.80	48.90	47.40	48.90	4,962
04 Jul 23	48.30000 +0.10	49.60	48.30	48.50	12,726
03 Jul 23	48.20000 +0.80	48.30	47.20	48.10	8,132
30 Jun 23	47.40000 +1.50	47.50	46.00	46.00	5,284
29 Jun 23	45.90000 +0.50	45.90	45.10	45.40	4,573
28 Jun 23	45.40000 +1.80	45.40	43.70	43.70	3,292
27 Jun 23	43.60000 +0.20	43.60	43.10	43.50	1,751
26 Jun 23	43.40000 -0.70	44.30	43.40	44.30	3,466
23 Jun 23	44.10000 +0.10	44.40	43.70	44.00	6,100
22 Jun 23	44.00000 -1.40	45.10	43.70	45.10	5,455
21 Jun 23	45.40000 -0.80	46.00	45.30	46.00	1,360
20 Jun 23	46.20000 +0.40	46.20	45.50	45.80	2,234
19 Jun 23	45.80000 -0.70	46.50	45.60	46.50	2,796
16 Jun 23	46.50000 -0.30	46.80	46.10	46.80	2,211
15 Jun 23	46.80000 -0.10	47.10	46.40	47.10	3,135
14 Jun 23	46.90000 +0.20	47.00	46.40	46.60	2,288
13 Jun 23	46.70000 +0.40	46.90	46.10	46.50	2,392
12 Jun 23	46.30000 +1.00	46.30	45.30	45.40	2,458
09 Jun 23	45.30000 -0.80	46.00	45.30	46.00	1,738
08 Jun 23	46.10000 +1.00	46.10	45.10	45.10	2,296
07 Jun 23	45.10000 -0.50	46.00	45.10	45.90	1,658
06 Jun 23	45.60000 -1.30	47.10	45.30	47.10	3,178
05 Jun 23	46.90000 +0.30	47.40	46.80	47.00	3,741
02 Jun 23	46.60000 +1.20	46.60	45.40	45.50	3,495
01 Jun 23	45.40000 +0.80	45.50	44.50	44.50	1,844
31 May 23	44.60000 -0.50	45.20	44.50	45.00	3,096
30 May 23	45.10000 -0.10	45.60	45.10	45.30	1,476
29 May 23	45.20000 +0.20	45.50	45.10	45.30	842
26 May 23	45.00000 +0.20	45.20	44.60	44.90	2,010
25 May 23	44.80000 -0.50	45.40	44.70	45.40	1,249
24 May 23	45.30000 +0.50	45.40	44.40	44.80	5,594
23 May 23	44.80000 -0.70	45.60	44.60	45.60	2,454
22 May 23	45.50000 -0.10	46.00	45.20	46.00	2,075
19 May 23	45.60000 +0.40	46.00	45.20	45.20	3,959
18 May 23	45.20000 +0.20	45.30	44.90	45.00	2,320
17 May 23	45.00000 +0.60	45.10	44.30	44.40	3,673
16 May 23	44.40000 -0.20	44.80	44.40	44.80	1,705
15 May 23	44.60000 -0.50	45.60	44.60	45.40	7,166
12 May 23	45.10000 +0.70	45.30	44.20	44.50	5,428
11 May 23	44.40000 +0.60	44.50	43.70	43.70	2,723
10 May 23	43.80000 +1.00	43.80	42.70	42.70	6,624
09 May 23	42.80000 -0.40	43.20	42.70	43.20	1,534
08 May 23	43.20000 +0.50	43.30	42.70	42.90	3,306
05 May 23	42.70000 +0.30	42.70	42.10	42.50	4,188
04 May 23	42.40000 -0.90	43.40	42.10	43.40	3,178
03 May 23	43.30000 +0.30	43.50	42.80	43.10	2,718
02 May 23	43.00000 -0.40	43.50	43.00	43.50	4,329
28 Apr 23	43.40000 +0.60	44.40	43.00	43.50	12,559
27 Apr 23	42.80000 -0.20	43.50	42.60	42.90	3,952
26 Apr 23	43.00000 -0.80	43.90	42.90	43.90	4,334
25 Apr 23	43.80000 -0.80	44.70	43.70	44.60	6,309
24 Apr 23	44.60000 -0.20	45.20	44.60	45.00	2,529
21 Apr 23	44.80000 -0.20	45.20	44.50	45.10	3,202
20 Apr 23	45.00000 -0.50	46.20	44.60	46.10	12,197
19 Apr 23	45.50000 +1.30	46.30	44.10	44.30	16,024
18 Apr 23	44.20000 -0.10	44.90	44.10	44.30	3,268
17 Apr 23	44.30000 -0.10	44.60	44.20	44.50	1,086
14 Apr 23	44.40000 -0.40	44.90	44.10	44.80	4,563
13 Apr 23	44.80000 +0.90	45.80	44.00	44.00	9,276
12 Apr 23	43.90000 +0.50	44.10	43.00	43.50	7,131
11 Apr 23	43.40000 +1.40	43.80	42.70	43.00	4,384
06 Apr 23	42.00000 -0.20	42.40	41.90	42.30	1,991
05 Apr 23	42.20000 -0.80	42.90	41.80	42.90	3,016
04 Apr 23	43.00000 +0.50	44.00	42.60	42.60	3,731
03 Apr 23	42.50000 -0.60	43.10	42.20	43.10	6,754
31 Mar 23	43.10000 -0.40	43.50	42.90	43.50	1,575
30 Mar 23	43.50000 +0.40	43.60	43.20	43.40	3,247
29 Mar 23	43.10000 +0.20	43.50	42.60	42.90	1,812
28 Mar 23	42.90000 +1.30	42.90	41.50	41.60	3,227
27 Mar 23	41.60000 -1.20	43.10	41.20	43.00	5,091
24 Mar 23	42.80000 -2.30	45.00	42.00	45.00	6,192
23 Mar 23	45.10000 +0.70	45.10	43.80	44.30	3,674
22 Mar 23	44.40000 +1.20	45.40	42.90	43.10	5,042
21 Mar 23	43.20000 +0.70	43.20	42.40	42.40	4,753
20 Mar 23	42.50000 -0.60	43.00	41.90	43.00	3,068
17 Mar 23	43.10000 +0.30	43.40	42.50	43.20	5,549
16 Mar 23	42.80000 -0.60	43.70	42.00	43.10	23,701
15 Mar 23	43.40000 +1.20	44.00	41.80	42.20	16,706
14 Mar 23	42.20000 -0.20	42.50	41.80	42.30	3,961
13 Mar 23	42.40000 -0.70	43.50	42.30	43.10	4,006
10 Mar 23	43.10000 -0.40	43.70	43.00	43.60	6,003
09 Mar 23	43.50000 -0.40	44.10	43.40	43.90	4,444
08 Mar 23	43.90000 +0.00	44.70	43.40	43.90	6,928
07 Mar 23	43.90000 +0.20	43.90	43.30	43.50	5,280
06 Mar 23	43.70000 -0.20	43.90	43.40	43.70	2,982
03 Mar 23	43.90000 +0.10	43.90	43.70	43.90	1,245
02 Mar 23	43.80000 -0.10	43.90	43.70	43.90	1,051
01 Mar 23	43.90000 +0.20	44.20	43.80	43.80	1,400
28 Feb 23	43.70000 -1.90	45.00	43.70	45.00	3,337
27 Feb 23	45.60000 +2.70	45.80	43.00	43.00	8,987
24 Feb 23	42.90000 -1.10	44.10	42.90	44.00	6,922
23 Feb 23	44.00000 -0.30	44.30	43.90	44.30	4,238
22 Feb 23	44.30000 -0.10	44.70	44.20	44.50	5,247
21 Feb 23	44.40000 -1.90	46.00	43.50	46.00	7,573
20 Feb 23	46.30000 +0.90	47.00	45.60	45.60	4,378
17 Feb 23	45.40000 +1.20	46.40	43.90	44.00	9,083
16 Feb 23	44.20000 +1.20	44.20	43.00	43.00	4,306
15 Feb 23	43.00000 +0.30	43.00	42.70	42.80	1,010
14 Feb 23	42.70000 +0.20	42.80	42.50	42.50	898
13 Feb 23	42.50000 -0.60	43.20	42.40	43.10	1,850
10 Feb 23	43.10000 +1.80	43.50	41.20	41.20	4,321
09 Feb 23	41.30000 +0.50	41.70	40.80	40.80	7,362
08 Feb 23	40.80000 -0.80	41.90	40.50	41.70	4,446
07 Feb 23	41.60000 -0.40	42.10	41.40	42.00	2,461
06 Feb 23	42.00000 -0.10	42.20	41.60	41.90	4,095
03 Feb 23	42.10000 -0.80	43.00	41.70	43.00	5,793
02 Feb 23	42.90000 -0.20	43.10	42.70	43.00	3,803
01 Feb 23	43.10000 -0.20	43.30	43.00	43.30	1,025
31 Jan 23	43.30000 -0.50	43.80	43.20	43.80	1,391
30 Jan 23	43.80000 -0.10	44.00	43.30	44.00	2,885
27 Jan 23	43.90000 -0.20	44.10	43.90	44.10	1,397
26 Jan 23	44.10000 +0.10	44.30	44.00	44.10	2,176
25 Jan 23	44.00000 +0.50	44.10	43.40	43.40	1,724
24 Jan 23	43.50000 +0.30	43.50	43.20	43.30	2,859
23 Jan 23	43.20000 +0.20	43.50	43.00	43.00	737
20 Jan 23	43.00000 -0.40	43.10	42.70	43.10	4,555
19 Jan 23	43.40000 -0.60	44.20	43.40	43.90	2,625
18 Jan 23	44.00000 -0.80	44.70	43.90	44.50	2,080
17 Jan 23	44.80000 +1.20	45.20	43.70	43.70	7,483
16 Jan 23	43.60000 +0.40	44.00	43.20	43.20	1,677
13 Jan 23	43.20000 -0.30	44.10	43.00	43.70	11,866
12 Jan 23	43.50000 +0.20	44.00	43.40	43.40	10,938
11 Jan 23	43.30000 -1.80	44.80	42.10	44.80	7,560
10 Jan 23	45.10000 +0.60	45.20	44.60	44.70	7,812
09 Jan 23	44.50000 +1.70	44.50	43.20	43.20	4,803
06 Jan 23	42.80000 +0.60	43.20	42.00	42.00	3,671
05 Jan 23	42.20000 -0.40	42.40	42.00	42.00	4,475
04 Jan 23	42.60000 +0.30	43.00	42.00	42.30	3,032
03 Jan 23	42.30000 +1.50	42.30	40.90	40.90	2,311
02 Jan 23	40.80000 +0.20	41.00	40.70	40.70	1,931
30 Dec 22	40.60000 -0.40	41.00	40.60	41.00	1,807
29 Dec 22	41.00000 +1.00	41.10	40.00	40.00	3,647
28 Dec 22	40.00000 +0.20	40.10	39.30	39.50	8,486
27 Dec 22	39.80000 +0.40	40.50	39.70	40.50	6,661
23 Dec 22	39.40000 -0.80	40.40	39.30	40.40	1,029
22 Dec 22	40.20000 +0.60	40.20	39.40	39.70	3,813
21 Dec 22	39.60000 +0.60	39.70	39.10	39.10	652
20 Dec 22	39.00000 -0.50	39.80	39.00	39.70	4,523
19 Dec 22	39.50000 +0.10	39.80	39.50	39.70	3,407
16 Dec 22	39.40000 +0.40	39.40	39.00	39.20	8,992
15 Dec 22	39.00000 -0.10	39.40	39.00	39.20	2,761
14 Dec 22	39.10000 +0.00	39.60	39.00	39.00	2,026
13 Dec 22	39.10000 -0.20	39.40	39.00	39.30	1,616
12 Dec 22	39.30000 +0.40	39.30	38.70	39.20	8,050
09 Dec 22	38.90000 +0.10	39.20	38.70	38.70	10,439
08 Dec 22	38.80000 -0.20	39.10	38.80	39.00	6,201
07 Dec 22	39.00000 +0.00	39.30	38.90	39.00	3,698
06 Dec 22	39.00000 -0.30	39.30	39.00	39.30	1,365
05 Dec 22	39.30000 +0.30	39.30	39.00	39.20	603
02 Dec 22	39.00000 +0.50	39.30	38.70	38.70	1,412
01 Dec 22	38.50000 -0.40	39.30	38.50	39.30	2,263
30 Nov 22	38.90000 -0.80	39.60	38.80	39.60	5,761
29 Nov 22	39.70000 +0.00	39.80	39.60	39.70	493
28 Nov 22	39.70000 -0.30	40.40	39.70	40.40	33,510
25 Nov 22	40.00000 +0.60	40.00	39.40	39.80	1,866
24 Nov 22	39.40000 +0.20	39.90	39.20	39.20	2,211
23 Nov 22	39.20000 +0.60	39.20	38.60	38.60	2,850
22 Nov 22	38.60000 +0.00	38.60	38.50	38.50	1,153
21 Nov 22	38.60000 +0.20	38.70	38.40	38.50	1,487
18 Nov 22	38.40000 +0.00	38.50	38.30	38.40	1,304
17 Nov 22	38.40000 -0.80	39.30	38.10	39.30	2,068
16 Nov 22	39.20000 +0.00	39.30	39.20	39.20	2,002
15 Nov 22	39.20000 -1.10	39.50	39.10	39.50	1,591
14 Nov 22	40.30000 +1.20	40.30	39.20	39.30	4,978
11 Nov 22	39.10000 +0.50	39.20	38.50	38.60	1,734
10 Nov 22	38.60000 +0.40	38.70	38.10	38.20	1,175
09 Nov 22	38.20000 +0.30	38.20	37.80	37.90	1,934
08 Nov 22	37.90000 +0.30	37.90	37.30	37.50	1,347
07 Nov 22	37.60000 +0.60	37.60	37.00	37.10	2,667
04 Nov 22	37.00000 +0.00	37.40	36.80	37.10	17,373
03 Nov 22	37.00000 +0.20	37.30	36.70	36.80	1,932
02 Nov 22	36.80000 -0.50	37.40	36.60	37.40	2,416
01 Nov 22	37.30000 +0.20	37.50	37.00	37.30	1,829
31 Oct 22	37.10000 +0.00	37.40	36.80	37.40	4,125
28 Oct 22	37.10000 +0.10	37.10	36.90	37.00	474
27 Oct 22	37.00000 +0.30	37.00	36.40	36.60	1,410
26 Oct 22	36.70000 -0.30	37.10	36.50	37.10	986
25 Oct 22	37.00000 +0.20	37.60	36.80	37.10	2,435
24 Oct 22	36.80000 +0.00	37.10	36.60	36.70	2,654
21 Oct 22	36.80000 -0.40	37.30	36.30	37.20	2,040
20 Oct 22	37.20000 +1.00	38.10	36.20	36.20	35,686
19 Oct 22	36.20000 +0.20	36.40	35.90	35.90	955
18 Oct 22	36.00000 +0.00	36.20	35.50	36.00	5,189
17 Oct 22	36.00000 +0.10	36.20	35.80	35.90	7,435
14 Oct 22	35.90000 +0.40	36.30	35.60	35.80	4,409
13 Oct 22	35.50000 +1.00	35.50	34.50	34.60	11,688
12 Oct 22	34.50000 +0.00	34.80	34.50	34.80	1,250
11 Oct 22	34.50000 +0.00	34.80	34.50	34.70	934
10 Oct 22	34.50000 -0.60	35.20	34.50	35.20	3,200
07 Oct 22	35.10000 -0.50	35.60	35.10	35.60	955
06 Oct 22	35.60000 +0.70	35.60	34.70	34.70	3,917
05 Oct 22	34.90000 -1.10	36.00	34.40	36.00	4,035
04 Oct 22	36.00000 +0.20	36.20	35.20	36.00	6,462
03 Oct 22	35.80000 +0.50	36.00	34.00	34.60	5,458
30 Sep 22	35.30000 -1.60	37.00	35.00	36.90	7,103
29 Sep 22	36.90000 -0.90	37.80	36.90	37.80	2,671
28 Sep 22	37.80000 -0.70	38.50	37.60	38.50	6,645
27 Sep 22	38.50000 +0.00	38.80	38.10	38.60	4,626
26 Sep 22	38.50000 -1.00	39.40	38.50	39.40	2,718
23 Sep 22	39.50000 -0.10	39.90	39.00	39.70	1,827
22 Sep 22	39.60000 -0.30	40.00	39.50	39.90	1,706
21 Sep 22	39.90000 +0.00	40.10	39.80	39.80	4,145
20 Sep 22	39.90000 +0.20	40.80	39.70	39.70	22,833
19 Sep 22	39.70000 +1.00	39.70	38.70	39.20	1,929
16 Sep 22	38.70000 -1.00	39.70	38.70	39.40	3,024
15 Sep 22	39.70000 +0.30	40.10	39.50	39.80	4,944
14 Sep 22	39.40000 -0.30	41.00	38.70	39.80	6,275
13 Sep 22	39.70000 +0.80	39.70	38.90	38.90	3,827
12 Sep 22	38.90000 +0.60	38.90	38.20	38.40	3,199
09 Sep 22	38.30000 -0.10	38.50	38.20	38.40	1,506
08 Sep 22	38.40000 +0.20	38.40	38.10	38.30	4,767
07 Sep 22	38.20000 +0.00	38.60	38.10	38.20	1,450
06 Sep 22	38.20000 -1.20	39.00	38.00	39.00	2,447
05 Sep 22	39.40000 +3.20	39.60	36.10	36.20	9,926
02 Sep 22	36.20000 +0.00	37.00	36.20	36.60	7,010
01 Sep 22	36.20000 -0.50	37.00	35.80	36.70	3,838
31 Aug 22	36.70000 +0.00	37.00	36.70	36.70	212
30 Aug 22	36.70000 +0.00	37.00	36.70	36.70	30,193
29 Aug 22	36.70000 +0.20	36.70	36.30	36.50	1,458
26 Aug 22	36.50000 -0.30	37.00	36.30	36.60	6,719
25 Aug 22	36.80000 -0.80	37.70	36.50	37.50	2,414
24 Aug 22	37.60000 +0.80	38.00	37.40	37.40	1,577
23 Aug 22	36.80000 +0.00	37.60	36.80	37.00	963
22 Aug 22	36.80000 -2.60	40.00	36.80	39.10	4,772
19 Aug 22	39.40000 +2.10	40.00	37.50	37.50	3,496
18 Aug 22	37.30000 +0.30	37.90	37.00	37.00	2,465
17 Aug 22	37.00000 +0.90	37.70	36.20	36.20	4,015
16 Aug 22	36.10000 +0.00	36.20	36.10	36.10	281
15 Aug 22	36.10000 +0.20	36.20	36.00	36.00	1,094
12 Aug 22	35.90000 +0.20	36.30	35.80	35.80	878
11 Aug 22	35.70000 +0.20	35.90	35.50	35.60	1,667
10 Aug 22	35.50000 +0.20	35.50	35.20	35.20	1,053
09 Aug 22	35.30000 +0.10	35.40	35.30	35.30	123
08 Aug 22	35.20000 -0.40	35.60	35.20	35.40	893
05 Aug 22	35.60000 -0.30	36.00	35.50	36.00	692
04 Aug 22	35.90000 +0.20	36.10	35.60	35.70	266
03 Aug 22	35.70000 +0.50	35.80	35.10	35.10	12,138
02 Aug 22	35.20000 -0.60	35.50	35.20	35.50	2,046
01 Aug 22	35.80000 -1.00	36.90	35.80	36.70	2,272
29 Jul 22	36.80000 +0.00	37.00	36.80	36.80	405
28 Jul 22	36.80000 +0.10	37.00	36.70	36.70	766
27 Jul 22	36.70000 +0.30	36.90	36.60	36.60	1,302
26 Jul 22	36.40000 +0.20	36.50	36.20	36.30	304
25 Jul 22	36.20000 +0.40	36.40	36.00	36.10	457
22 Jul 22	35.80000 -0.30	36.10	35.80	36.10	650
21 Jul 22	36.10000 +0.70	36.20	35.20	35.40	7,176
20 Jul 22	35.40000 +0.20	35.50	35.10	35.20	4,254
19 Jul 22	35.20000 +0.10	35.90	35.00	35.10	2,650
18 Jul 22	35.10000 +0.10	35.20	34.90	35.10	984
15 Jul 22	35.00000 +0.10	35.10	34.90	34.90	335
14 Jul 22	34.90000 -0.10	35.00	34.90	35.00	577
13 Jul 22	35.00000 +0.00	35.20	35.00	35.10	2,151
12 Jul 22	35.00000 +0.10	35.20	35.00	35.00	1,477
11 Jul 22	34.90000 -0.20	35.20	34.90	35.10	2,602
08 Jul 22	35.10000 -0.10	35.20	34.80	35.10	5,034
07 Jul 22	35.20000 +0.20	35.30	34.20	35.10	2,697
06 Jul 22	35.00000 +1.50	35.00	32.90	32.90	6,240
05 Jul 22	33.50000 -0.10	33.70	33.10	33.40	1,487
04 Jul 22	33.60000 +0.40	33.80	33.00	33.00	1,318
01 Jul 22	33.20000 +0.10	33.20	32.70	32.80	1,051
30 Jun 22	33.10000 -0.40	33.50	32.70	33.50	2,595
29 Jun 22	33.50000 -0.10	33.60	33.10	33.60	891
28 Jun 22	33.60000 -0.40	34.00	33.60	34.00	823
27 Jun 22	34.00000 -0.10	34.70	33.90	34.40	914
24 Jun 22	34.10000 +1.10	34.20	33.00	33.00	2,155
23 Jun 22	33.00000 -0.80	34.10	32.90	33.70	4,625
22 Jun 22	33.80000 -0.50	34.20	33.70	34.20	821
21 Jun 22	34.30000 +1.30	34.50	33.00	33.00	2,288
20 Jun 22	33.00000 +0.00	33.10	32.70	33.00	1,916
17 Jun 22	33.00000 -0.10	33.20	32.80	33.10	1,854
16 Jun 22	33.10000 -0.30	33.50	33.10	33.40	1,185
15 Jun 22	33.40000 -0.50	33.40	33.10	33.40	5,896
14 Jun 22	33.90000 -1.00	34.90	33.60	34.80	2,874
13 Jun 22	34.90000 -1.00	36.50	34.30	36.50	3,415
10 Jun 22	35.90000 -1.10	37.10	35.90	37.10	3,508
09 Jun 22	37.00000 +0.00	37.00	36.80	37.00	337
08 Jun 22	37.00000 -1.40	38.20	37.00	38.20	2,707
07 Jun 22	38.40000 +0.60	38.50	37.60	37.60	1,189
06 Jun 22	37.80000 -0.60	39.40	37.50	38.40	1,436
03 Jun 22	38.40000 +1.40	38.80	36.70	37.00	2,540
02 Jun 22	37.00000 -0.30	37.40	36.00	37.40	2,969
01 Jun 22	37.30000 +0.00	37.60	37.30	37.60	180
31 May 22	37.30000 -0.50	38.00	37.30	38.00	322
30 May 22	37.80000 +0.20	38.00	37.40	38.00	604
27 May 22	37.60000 -0.20	38.20	37.00	37.00	211
26 May 22	37.80000 +0.70	38.30	36.80	36.80	2,085
25 May 22	37.10000 -0.70	38.40	37.10	37.80	3,062
24 May 22	37.80000 -0.20	37.80	37.50	37.80	618
23 May 22	38.00000 -0.90	38.40	37.30	38.30	4,554
20 May 22	38.90000 +0.90	38.90	37.60	38.70	2,348
19 May 22	38.00000 +0.20	38.50	37.00	37.80	8,192
18 May 22	37.80000 +0.30	38.30	36.90	37.50	2,746
17 May 22	37.50000 +0.00	38.00	37.50	37.70	333
16 May 22	37.50000 +0.20	38.00	37.20	37.20	1,003
13 May 22	37.30000 +0.20	37.80	36.90	37.50	1,040
12 May 22	37.10000 -0.90	38.90	37.00	38.50	2,314
11 May 22	38.00000 +0.50	38.00	37.20	37.60	1,058
10 May 22	37.50000 -0.50	38.70	37.00	38.00	3,434
09 May 22	38.00000 -1.70	40.70	38.00	40.70	1,764
06 May 22	39.70000 -0.90	40.20	39.20	40.20	1,113
05 May 22	40.60000 +0.60	41.00	40.00	41.00	632
04 May 22	40.00000 -0.50	40.30	39.60	40.00	1,659
03 May 22	40.50000 +0.10	41.00	40.10	40.90	421
02 May 22	40.40000 -0.20	40.50	39.40	40.20	1,754
29 Apr 22	40.60000 +0.20	40.90	40.40	40.60	1,685
28 Apr 22	40.40000 -1.10	41.70	40.20	41.40	5,635
27 Apr 22	41.50000 +0.10	41.90	41.00	41.30	2,566
26 Apr 22	41.40000 -0.50	41.90	41.20	41.60	1,621
25 Apr 22	41.90000 -1.20	43.00	41.60	43.00	4,186
22 Apr 22	43.10000 +0.00	43.20	42.20	42.20	741
21 Apr 22	43.10000 +1.10	43.20	42.10	42.40	1,880
20 Apr 22	42.00000 +0.10	42.40	42.00	42.00	823
19 Apr 22	41.90000 -1.40	43.10	41.20	41.60	2,380
14 Apr 22	43.30000 +0.30	43.50	42.40	43.00	1,698
13 Apr 22	43.00000 +1.00	43.00	41.70	42.00	7,899
12 Apr 22	42.00000 -0.30	42.30	41.60	42.30	1,733
11 Apr 22	42.30000 +0.30	43.00	42.00	42.00	3,340
08 Apr 22	42.00000 +0.20	42.70	41.90	42.40	7,047
07 Apr 22	41.80000 -0.10	42.00	41.30	41.50	2,657
06 Apr 22	41.90000 -0.20	42.90	41.60	42.90	3,738
05 Apr 22	42.10000 -0.90	43.40	42.10	43.10	4,662
04 Apr 22	43.00000 +0.20	44.00	42.80	43.30	4,670
01 Apr 22	42.80000 +0.20	43.00	41.70	42.80	6,485
31 Mar 22	42.60000 +1.10	42.65	42.30	42.50	8,863
30 Mar 22	41.50000 +1.65	42.50	40.25	41.00	8,464
29 Mar 22	39.85000 -1.15	41.20	39.60	41.00	7,070
28 Mar 22	41.00000 +2.20	41.00	39.55	40.00	8,282
25 Mar 22	38.80000 -0.60	40.10	38.80	40.00	7,830
24 Mar 22	39.40000 +0.00	39.80	39.25	39.50	4,519
23 Mar 22	39.40000 +1.40	39.40	38.50	38.70	6,591
22 Mar 22	38.00000 -0.45	38.70	37.30	38.70	848
21 Mar 22	38.45000 +0.30	38.70	37.65	38.70	724
18 Mar 22	38.15000 -0.60	38.70	37.45	38.70	2,443
17 Mar 22	38.75000 +1.75	39.00	36.80	36.80	2,186
16 Mar 22	37.00000 -1.00	39.10	37.00	38.15	13,139
15 Mar 22	38.00000 +1.25	38.15	35.90	36.75	5,853
14 Mar 22	36.75000 -0.55	37.20	36.65	36.65	4,019
11 Mar 22	37.30000 -0.70	37.75	35.50	36.05	2,711
10 Mar 22	38.00000 +3.70	38.00	35.80	36.50	11,402
09 Mar 22	34.30000 +1.30	36.50	33.45	35.90	5,756
08 Mar 22	33.00000 -3.55	36.70	32.75	36.50	12,396
07 Mar 22	36.55000 -0.20	36.65	31.80	32.60	5,309
04 Mar 22	36.75000 -1.05	37.80	36.30	37.80	1,718
03 Mar 22	37.80000 +0.05	38.00	37.65	37.95	1,785
02 Mar 22	37.75000 +1.00	37.95	36.20	36.20	4,533
01 Mar 22	36.75000 -1.20	38.20	36.75	37.60	2,526
28 Feb 22	37.95000 -0.45	38.40	36.20	38.00	1,323
25 Feb 22	38.40000 +2.50	39.80	36.20	37.00	1,972
24 Feb 22	35.90000 -0.55	36.95	35.00	36.20	11,038
23 Feb 22	36.45000 -0.55	37.75	36.45	37.10	1,421
22 Feb 22	37.00000 -0.70	40.00	36.05	37.10	5,309
21 Feb 22	37.70000 -1.60	39.55	37.15	38.90	3,866
18 Feb 22	39.30000 -0.30	39.60	38.90	39.60	3,939
17 Feb 22	39.60000 +0.05	39.70	39.20	39.70	15,703
16 Feb 22	39.55000 -0.25	40.00	39.50	40.00	1,327
15 Feb 22	39.80000 +1.20	39.90	38.65	39.10	3,188
14 Feb 22	38.60000 -0.85	39.10	38.50	39.10	3,400
11 Feb 22	39.45000 -0.20	39.70	39.10	39.70	905
10 Feb 22	39.65000 +0.95	40.00	38.00	38.80	11,060
09 Feb 22	38.70000 +1.90	38.95	37.20	38.40	3,704
08 Feb 22	36.80000 +2.05	36.95	35.05	36.25	2,411
07 Feb 22	34.75000 -0.30	35.75	33.90	35.00	17,217
04 Feb 22	35.05000 -2.95	38.25	34.50	37.55	5,806
03 Feb 22	38.00000 +0.15	38.65	37.55	37.80	1,778
02 Feb 22	37.85000 -0.45	38.30	36.50	36.50	5,046
01 Feb 22	38.30000 +0.30	39.00	38.00	38.50	2,866
31 Jan 22	38.00000 +0.40	38.30	37.60	37.60	1,790
28 Jan 22	37.60000 -0.40	38.05	37.00	37.00	1,535
27 Jan 22	38.00000 +0.10	38.20	36.35	37.05	1,268
26 Jan 22	37.90000 +1.35	38.45	37.50	37.50	2,563
25 Jan 22	36.55000 -1.05	38.00	36.45	37.80	5,022
24 Jan 22	37.60000 -1.30	38.80	37.60	38.80	9,098
21 Jan 22	38.90000 -0.20	39.20	38.70	39.20	3,176
20 Jan 22	39.10000 -0.20	39.25	38.80	39.00	1,666
19 Jan 22	39.30000 +0.30	39.50	38.70	38.80	1,502
18 Jan 22	39.00000 -0.40	39.50	39.00	39.50	1,649
17 Jan 22	39.40000 -0.10	39.50	38.60	39.00	3,840
14 Jan 22	39.50000 +0.15	39.60	39.15	39.60	1,020
13 Jan 22	39.35000 -0.15	39.60	39.30	39.60	3,230
12 Jan 22	39.50000 -0.20	39.90	39.10	39.90	1,801
11 Jan 22	39.70000 +0.20	39.95	39.35	39.75	2,256
10 Jan 22	39.50000 +0.00	40.05	39.25	39.60	3,036
07 Jan 22	39.50000 +0.30	39.65	39.00	39.15	22,108
06 Jan 22	39.20000 -0.85	40.00	38.65	39.80	2,825
05 Jan 22	40.05000 +0.30	40.30	39.80	40.00	3,933
04 Jan 22	39.75000 +0.75	40.55	39.40	39.75	8,399
03 Jan 22	39.00000 +1.50	39.95	37.90	38.00	15,223
31 Dec 21	37.50000 +0.35	37.60	37.15	37.15	171
30 Dec 21	37.15000 +0.70	37.85	36.35	36.35	3,601
29 Dec 21	36.45000 -0.90	37.80	36.45	36.90	1,962
28 Dec 21	37.35000 +0.35	37.45	36.45	36.45	1,217
27 Dec 21	37.00000 -0.45	37.30	36.40	36.40	568
24 Dec 21	37.45000 +0.85	37.45	36.70	36.70	55
23 Dec 21	36.60000 -0.60	37.45	36.15	37.40	1,789
22 Dec 21	37.20000 +0.65	37.20	36.25	36.55	2,221
21 Dec 21	36.55000 -0.45	37.20	36.50	36.50	1,600
20 Dec 21	37.00000 -0.40	37.90	36.60	37.45	4,396
17 Dec 21	37.40000 +0.50	37.40	36.00	36.00	3,595
16 Dec 21	36.90000 -0.50	36.95	34.00	35.40	9,128
15 Dec 21	37.40000 +0.20	37.40	36.50	37.00	2,802
14 Dec 21	37.20000 +0.05	37.25	37.15	37.20	617
13 Dec 21	37.15000 +0.10	37.70	37.05	37.05	959
10 Dec 21	37.05000 -0.80	38.35	37.05	37.90	15,247
09 Dec 21	37.85000 +1.05	37.90	36.80	37.20	4,061
08 Dec 21	36.80000 +0.40	37.25	36.10	36.10	8,487
07 Dec 21	36.40000 -0.20	36.70	36.15	36.30	1,205
06 Dec 21	36.60000 -1.20	38.10	36.10	38.00	8,441
03 Dec 21	37.80000 +0.90	37.80	36.50	36.85	17,034
02 Dec 21	36.90000 -0.10	36.90	35.90	36.05	9,212
01 Dec 21	37.00000 +1.40	37.00	34.95	35.65	8,412
30 Nov 21	35.60000 +0.00	35.60	34.90	35.50	6,007
29 Nov 21	35.60000 +1.40	35.60	33.40	33.50	4,543
26 Nov 21	34.20000 -0.70	34.70	33.50	34.65	13,593
25 Nov 21	34.90000 -0.10	35.25	34.80	35.00	1,703
24 Nov 21	35.00000 +0.00	35.70	35.00	35.40	4,588
23 Nov 21	35.00000 +1.00	35.45	34.00	34.00	13,489
22 Nov 21	34.00000 +0.90	34.20	32.95	32.95	12,457
19 Nov 21	33.10000 +0.35	33.40	32.45	33.10	7,768
18 Nov 21	32.75000 +0.15	33.00	32.50	32.90	10,360
17 Nov 21	32.60000 +0.55	32.85	31.90	32.05	7,308
16 Nov 21	32.05000 -0.05	32.20	31.80	32.20	4,634
15 Nov 21	32.10000 -0.20	32.40	31.90	32.40	15,326
12 Nov 21	32.30000 +0.25	32.40	31.70	32.40	14,680
11 Nov 21	32.05000 -0.20	32.80	31.90	32.25	12,935
10 Nov 21	32.25000 +1.65	32.90	31.00	31.10	27,340
09 Nov 21	30.60000 -0.40	31.10	30.60	31.10	2,616
08 Nov 21	31.00000 +0.00	31.00	30.80	31.00	5,141
05 Nov 21	31.00000 +0.00	31.35	30.90	31.30	3,925
04 Nov 21	31.00000 -0.15	31.50	30.90	31.50	2,560
03 Nov 21	31.15000 +0.15	31.50	31.00	31.50	2,984
02 Nov 21	31.00000 -0.20	31.50	30.80	31.15	3,429
01 Nov 21	31.20000 +0.20	31.20	30.85	31.10	683
29 Oct 21	31.00000 +0.00	31.20	30.80	31.20	2,972
28 Oct 21	31.00000 -0.40	31.40	30.80	31.10	1,683
27 Oct 21	31.40000 +0.40	31.40	31.00	31.40	2,714
26 Oct 21	31.00000 +0.20	31.10	30.70	30.85	16,302
25 Oct 21	30.80000 -0.80	31.50	30.70	31.20	2,278
22 Oct 21	31.60000 +0.10	31.60	31.20	31.20	1,508
21 Oct 21	31.50000 +0.20	31.70	31.20	31.35	14,677
20 Oct 21	31.30000 -0.30	31.70	31.30	31.60	1,038
19 Oct 21	31.60000 +0.10	31.60	31.20	31.50	913
18 Oct 21	31.50000 +0.00	31.90	31.30	31.90	2,182
15 Oct 21	31.50000 +0.05	32.20	31.10	32.20	2,896
14 Oct 21	31.45000 +0.55	31.50	31.00	31.50	177
13 Oct 21	30.90000 -0.70	32.30	30.90	32.00	1,274
12 Oct 21	31.60000 +0.20	32.30	31.20	31.40	4,893
11 Oct 21	31.40000 +0.45	31.40	31.10	31.20	765
08 Oct 21	30.95000 +0.05	31.20	30.90	30.90	2,073
07 Oct 21	30.90000 -0.10	31.10	30.70	30.70	9,021
06 Oct 21	31.00000 +0.20	31.05	30.85	30.90	3,865
05 Oct 21	30.80000 +0.80	30.80	29.80	29.80	2,870
04 Oct 21	30.00000 -0.70	30.70	29.80	30.70	1,441
01 Oct 21	30.70000 +0.20	30.80	30.50	30.55	461
30 Sep 21	30.50000 -0.50	31.00	30.50	31.00	710
29 Sep 21	31.00000 -0.50	31.60	31.00	31.50	772
28 Sep 21	31.50000 +0.05	31.50	31.30	31.50	756
27 Sep 21	31.45000 +0.00	31.45	31.10	31.20	2,177
24 Sep 21	31.45000 -0.65	31.80	31.30	31.60	100,867
23 Sep 21	32.10000 +0.00	32.10	31.80	32.05	83,345
22 Sep 21	32.10000 +0.40	32.10	31.75	32.00	910
21 Sep 21	31.70000 -0.20	32.15	31.70	32.00	501
20 Sep 21	31.90000 -0.40	32.70	31.90	32.30	8,416
17 Sep 21	32.30000 +0.00	32.50	32.00	32.30	2,700
16 Sep 21	32.30000 +0.40	32.50	32.00	32.50	1,943
15 Sep 21	31.90000 +0.00	32.10	31.90	31.90	902
14 Sep 21	31.90000 +0.00	32.00	31.90	32.00	44
13 Sep 21	31.90000 +0.00	31.90	31.70	31.85	1,061
10 Sep 21	31.90000 +0.05	32.00	31.85	32.00	109
09 Sep 21	31.85000 -0.15	31.95	31.70	31.80	545
08 Sep 21	32.00000 +0.25	32.00	31.80	31.90	419
07 Sep 21	31.75000 +0.05	31.90	31.75	31.80	570
06 Sep 21	31.70000 +0.40	31.70	31.40	31.40	1,107
03 Sep 21	31.30000 +0.60	31.30	31.05	31.20	1,856
02 Sep 21	30.70000 -0.70	31.40	30.70	31.40	1,109
01 Sep 21	31.40000 +0.05	31.60	31.35	31.55	368
31 Aug 21	31.35000 -0.25	31.60	31.30	31.55	2,840
30 Aug 21	31.60000 +0.00	31.60	31.45	31.50	471
27 Aug 21	31.60000 +0.30	31.60	31.30	31.30	283
26 Aug 21	31.30000 +0.00	31.30	31.25	31.30	263
25 Aug 21	31.30000 -0.05	31.50	31.25	31.35	1,840
24 Aug 21	31.35000 +0.35	31.40	31.00	31.00	787
23 Aug 21	31.00000 -0.30	31.40	31.00	31.25	263
20 Aug 21	31.30000 +0.30	31.30	31.00	31.05	122
19 Aug 21	31.00000 -0.75	31.85	31.00	31.65	2,167
18 Aug 21	31.75000 +0.05	31.75	31.70	31.70	263
17 Aug 21	31.70000 -0.45	32.15	31.70	32.15	865
16 Aug 21	32.15000 -0.05	32.30	32.00	32.15	1,010
13 Aug 21	32.20000 -0.20	32.50	32.15	32.40	390
12 Aug 21	32.40000 +0.05	32.50	32.00	32.20	1,475
11 Aug 21	32.35000 +0.75	32.35	31.50	31.50	2,989
10 Aug 21	31.60000 +0.40	31.80	31.20	31.30	2,969
09 Aug 21	31.20000 +0.10	31.25	31.10	31.10	689
06 Aug 21	31.10000 +0.00	31.20	30.90	31.10	1,257
05 Aug 21	31.10000 +0.10	31.20	31.00	31.10	582
04 Aug 21	31.00000 -0.05	31.10	30.70	30.90	353
03 Aug 21	31.05000 -0.40	31.30	30.90	31.00	1,979
02 Aug 21	31.45000 +1.10	31.80	30.20	30.40	6,342
30 Jul 21	30.35000 +0.35	30.40	30.00	30.00	1,113
29 Jul 21	30.00000 +0.20	30.20	29.80	29.80	1,621
28 Jul 21	29.80000 +1.20	29.80	28.60	28.70	3,039
27 Jul 21	28.60000 +0.20	28.60	28.20	28.20	688
26 Jul 21	28.40000 +0.10	28.60	28.20	28.30	1,047
23 Jul 21	28.30000 -0.60	29.20	28.30	29.20	1,094
22 Jul 21	28.90000 +0.00	29.10	28.90	28.95	151
21 Jul 21	28.90000 +0.00	29.10	28.90	28.95	319
20 Jul 21	28.90000 -0.05	29.05	28.90	28.90	4,079
19 Jul 21	28.95000 -0.15	29.10	28.90	29.10	1,033
16 Jul 21	29.10000 +0.15	29.25	28.90	28.95	567
15 Jul 21	28.95000 +0.05	29.40	28.90	29.20	722
14 Jul 21	28.90000 -0.60	29.50	28.80	29.50	869
13 Jul 21	29.50000 +0.60	29.50	28.90	28.90	978
12 Jul 21	28.90000 -0.50	29.40	28.90	29.40	1,403
09 Jul 21	29.40000 +0.00	29.90	29.40	29.90	617
08 Jul 21	29.40000 -0.70	30.10	29.40	30.10	906
07 Jul 21	30.10000 +0.45	30.10	29.60	29.65	956
06 Jul 21	29.65000 -1.80	30.75	29.60	30.75	2,203
05 Jul 21	31.45000 +0.15	31.75	31.05	31.35	1,516
02 Jul 21	31.30000 -0.20	31.55	31.20	31.20	331
01 Jul 21	31.50000 +0.25	31.60	30.90	30.90	2,025
30 Jun 21	31.25000 +0.10	31.35	31.15	31.15	539
29 Jun 21	31.15000 -0.05	31.30	31.00	31.30	1,057
28 Jun 21	31.20000 +0.20	31.30	31.05	31.10	1,362
25 Jun 21	31.00000 +0.20	31.00	30.80	30.80	551
24 Jun 21	30.80000 +0.15	30.85	30.55	30.80	814
23 Jun 21	30.65000 +0.10	30.70	30.20	30.20	2,205
22 Jun 21	30.55000 +0.55	30.55	29.60	30.00	3,957
21 Jun 21	30.00000 +0.00	30.10	29.80	29.90	1,140
18 Jun 21	30.00000 +0.10	30.00	29.50	30.00	1,436
17 Jun 21	29.90000 -0.45	30.45	29.90	30.00	1,504
16 Jun 21	30.35000 +0.25	30.45	30.00	30.15	497
15 Jun 21	30.10000 -0.40	30.50	30.10	30.40	1,321
14 Jun 21	30.50000 -0.15	30.60	30.40	30.50	510
11 Jun 21	30.65000 +0.00	30.80	30.50	30.80	254
10 Jun 21	30.65000 +0.15	30.75	30.50	30.50	134
09 Jun 21	30.50000 -0.50	31.15	30.50	30.90	1,409
08 Jun 21	31.00000 +0.10	31.15	30.95	31.00	95
07 Jun 21	30.90000 -0.20	31.10	30.90	30.95	1,266
04 Jun 21	31.10000 +0.05	31.30	31.00	31.00	181
03 Jun 21	31.05000 -0.15	31.30	31.05	31.30	1,787
02 Jun 21	31.20000 +0.20	31.35	31.00	31.00	3,045
01 Jun 21	31.00000 +0.80	31.25	30.45	30.50	6,402
31 May 21	30.20000 +0.00	30.45	30.05	30.20	3,841
28 May 21	30.20000 +0.90	30.25	29.30	29.30	3,431
27 May 21	29.30000 +0.20	29.30	29.05	29.05	612
26 May 21	29.10000 -0.10	29.20	29.05	29.15	184
25 May 21	29.20000 +0.20	29.30	29.00	29.00	280
24 May 21	29.00000 -0.25	29.20	29.00	29.05	345
21 May 21	29.25000 +0.10	29.30	28.95	29.30	695
20 May 21	29.15000 +0.15	29.20	29.00	29.05	751
19 May 21	29.00000 -0.15	29.35	29.00	29.35	2,878
18 May 21	29.15000 -0.05	29.35	29.05	29.35	528
17 May 21	29.20000 +0.15	29.30	29.00	29.00	3,853
14 May 21	29.05000 -0.10	29.20	29.00	29.00	653
13 May 21	29.15000 +0.00	29.25	29.05	29.15	762
12 May 21	29.15000 +0.35	29.20	28.85	29.05	990
11 May 21	28.80000 -0.40	29.20	28.80	29.20	5,663
10 May 21	29.20000 -0.15	29.40	29.15	29.35	613
07 May 21	29.35000 +0.15	29.40	29.15	29.35	2,128
06 May 21	29.20000 +0.15	29.20	28.90	28.90	2,854
05 May 21	29.05000 +0.05	29.05	28.95	28.95	4,632
04 May 21	29.00000 +0.65	29.35	28.10	28.10	8,968
03 May 21	28.35000 +0.25	28.50	28.15	28.50	370
30 Apr 21	28.10000 -0.25	28.45	28.05	28.35	1,339
29 Apr 21	28.35000 +0.45	28.35	27.90	27.90	3,021
28 Apr 21	27.90000 +0.30	28.10	27.60	27.75	3,467
27 Apr 21	27.60000 +0.35	27.70	27.25	27.25	627
26 Apr 21	27.25000 +0.05	27.50	27.15	27.50	621
23 Apr 21	27.20000 +0.05	27.40	27.15	27.15	1,223
22 Apr 21	27.15000 +0.00	27.40	27.15	27.15	286
21 Apr 21	27.15000 +0.00	27.15	27.15	27.15	128
20 Apr 21	27.15000 -0.65	27.95	27.10	27.95	1,921
19 Apr 21	27.80000 -0.10	28.05	27.80	27.90	2,502
16 Apr 21	27.90000 -0.20	28.40	27.90	28.40	1,671
15 Apr 21	28.10000 +0.30	28.30	27.55	27.80	2,258
14 Apr 21	27.80000 -0.60	28.25	27.55	28.25	2,336
13 Apr 21	28.40000 +1.85	28.40	26.25	26.25	11,827
12 Apr 21	26.55000 +0.20	26.60	26.15	26.15	2,487
09 Apr 21	26.35000 +0.05	26.35	26.15	26.25	813
08 Apr 21	26.30000 +0.25	26.30	26.10	26.10	1,609
07 Apr 21	26.05000 -0.35	26.25	26.00	26.00	6,799
06 Apr 21	26.40000 +0.80	26.40	25.80	25.80	1,351
01 Apr 21	25.60000 -0.10	25.80	25.50	25.70	928
31 Mar 21	25.70000 +0.35	25.70	25.60	25.60	353
30 Mar 21	25.35000 +0.05	25.70	25.10	25.10	10,613
29 Mar 21	25.30000 -0.30	25.55	25.10	25.40	41,516
26 Mar 21	25.60000 +0.45	25.70	25.05	25.15	369,429
25 Mar 21	25.15000 +0.15	25.40	25.00	25.40	1,560
24 Mar 21	25.00000 +0.00	25.40	25.00	25.40	839
23 Mar 21	25.00000 +0.30	25.35	25.00	25.20	725
22 Mar 21	24.70000 -0.50	25.40	24.70	25.10	4,037
19 Mar 21	25.20000 +0.10	25.60	25.00	25.00	3,782
18 Mar 21	25.10000 -0.70	26.20	24.50	26.10	10,300
17 Mar 21	25.80000 -0.70	26.55	25.60	26.55	6,781
16 Mar 21	26.50000 +0.00	26.80	26.40	26.80	1,395
15 Mar 21	26.50000 -0.15	26.75	26.50	26.70	2,686
12 Mar 21	26.65000 +0.20	26.70	26.40	26.70	1,827
11 Mar 21	26.45000 +0.10	26.70	26.35	26.70	3,049
10 Mar 21	26.35000 -0.15	26.60	26.35	26.60	8,409
09 Mar 21	26.50000 +0.50	26.50	25.85	26.10	3,317
08 Mar 21	26.00000 +0.40	26.00	25.65	25.65	952
05 Mar 21	25.60000 +0.00	26.00	25.60	26.00	815
04 Mar 21	25.60000 -0.20	25.95	25.60	25.60	3,737
03 Mar 21	25.80000 -0.15	25.95	25.75	25.95	1,179
02 Mar 21	25.95000 +0.65	25.95	25.40	25.70	846
01 Mar 21	25.30000 +0.20	25.60	25.10	25.40	2,275
26 Feb 21	25.10000 -0.40	25.70	25.10	25.40	1,939
25 Feb 21	25.50000 -0.15	26.00	25.50	25.80	1,797
24 Feb 21	25.65000 -0.45	25.85	25.50	25.80	1,798
23 Feb 21	26.10000 -0.30	26.50	25.95	26.50	1,065
22 Feb 21	26.40000 -0.05	27.00	26.40	27.00	258
19 Feb 21	26.45000 -0.20	27.20	26.40	27.20	1,082
18 Feb 21	26.65000 +0.85	27.30	25.70	26.25	7,046
17 Feb 21	25.80000 -0.90	26.90	25.80	26.90	18,748
16 Feb 21	26.70000 -0.40	27.10	26.60	27.00	2,389
15 Feb 21	27.10000 +0.50	27.10	26.65	27.00	2,703
12 Feb 21	26.60000 -0.60	27.40	26.60	27.25	4,030
11 Feb 21	27.20000 -0.20	27.35	27.20	27.30	976
10 Feb 21	27.40000 +0.25	27.60	27.05	27.10	1,603
09 Feb 21	27.15000 -0.25	27.60	27.10	27.60	1,175
08 Feb 21	27.40000 +0.15	27.60	27.30	27.50	1,053
05 Feb 21	27.25000 -0.70	28.10	27.25	28.10	8,708
04 Feb 21	27.95000 -0.95	28.60	27.80	28.20	4,712
03 Feb 21	28.90000 +2.10	29.20	27.30	27.30	9,964
02 Feb 21	26.80000 -0.30	27.20	26.80	27.00	3,345
01 Feb 21	27.10000 +0.35	27.20	26.85	27.20	988
29 Jan 21	26.75000 -0.15	26.95	26.40	26.90	10,302
28 Jan 21	26.90000 -0.10	26.95	26.90	26.95	1,866
27 Jan 21	27.00000 +0.00	27.30	26.80	27.30	843
26 Jan 21	27.00000 +0.20	27.40	26.90	26.90	2,137
25 Jan 21	26.80000 -0.20	27.00	26.80	27.00	1,829
22 Jan 21	27.00000 +0.00	27.00	26.80	26.90	1,107
21 Jan 21	27.00000 -0.10	27.15	26.95	27.10	468
20 Jan 21	27.10000 +0.15	27.20	26.95	27.20	650
19 Jan 21	26.95000 -0.15	27.05	26.95	27.00	1,414
18 Jan 21	27.10000 -0.30	27.20	27.10	27.15	3,034
15 Jan 21	27.40000 +0.15	27.40	27.15	27.25	10,022
14 Jan 21	27.25000 +0.05	27.50	27.10	27.50	3,177
13 Jan 21	27.20000 +0.10	27.40	27.00	27.10	4,913
12 Jan 21	27.10000 +0.10	27.20	26.60	27.00	5,053
11 Jan 21	27.00000 +0.40	27.10	26.50	27.00	4,269
08 Jan 21	26.60000 -0.10	27.10	26.45	26.50	2,925
07 Jan 21	26.70000 +0.20	26.80	26.35	26.60	1,227
06 Jan 21	26.50000 +1.70	26.70	24.80	24.80	13,379
05 Jan 21	24.80000 +0.25	25.10	24.60	24.60	44,992
04 Jan 21	24.55000 -0.05	24.75	24.50	24.50	846
31 Dec 20	24.60000 -0.20	24.90	24.60	24.85	336
30 Dec 20	24.80000 -0.05	25.15	24.80	25.05	417
29 Dec 20	24.85000 -0.15	25.05	24.85	25.00	501
28 Dec 20	25.00000 -0.15	25.10	24.85	24.85	888
24 Dec 20	25.15000 +0.55	25.20	25.00	25.20	328
23 Dec 20	24.60000 -0.55	25.20	24.60	25.20	53,357
22 Dec 20	25.15000 +0.35	25.15	24.75	24.80	2,151
21 Dec 20	24.80000 -0.90	25.70	24.75	25.70	34,447
18 Dec 20	25.70000 -0.25	26.00	25.70	25.70	2,020
17 Dec 20	25.95000 +0.20	25.95	25.70	25.70	10,511
16 Dec 20	25.75000 +0.05	26.00	25.70	25.70	210
15 Dec 20	25.70000 -0.50	26.20	25.70	26.10	6,924
14 Dec 20	26.20000 +0.20	26.55	25.95	26.25	3,908
11 Dec 20	26.00000 -0.10	26.50	25.75	26.50	4,151
10 Dec 20	26.10000 +0.10	26.80	25.50	25.80	8,595
09 Dec 20	26.00000 +0.65	26.20	25.25	25.40	6,855
08 Dec 20	25.35000 +0.00	25.40	25.05	25.40	1,504
07 Dec 20	25.35000 +0.15	25.35	24.95	25.30	6,279
04 Dec 20	25.20000 +0.30	25.20	24.80	25.00	2,413
03 Dec 20	24.90000 +0.40	25.00	24.55	25.00	603
02 Dec 20	24.50000 +0.05	25.00	24.40	25.00	15,007
01 Dec 20	24.45000 -0.65	25.10	24.35	25.10	9,307
30 Nov 20	25.10000 +0.50	25.10	24.40	25.10	6,061
27 Nov 20	24.60000 -0.20	25.10	24.50	24.60	5,654
26 Nov 20	24.80000 -0.05	25.15	24.70	25.10	8,097
25 Nov 20	24.85000 +1.25	25.15	23.60	23.60	5,034
24 Nov 20	23.60000 -0.40	24.10	23.60	24.00	2,130
23 Nov 20	24.00000 -0.05	24.10	23.95	24.05	4,069
20 Nov 20	24.05000 +0.10	24.05	23.75	24.00	1,636
19 Nov 20	23.95000 -0.05	24.00	23.70	24.00	39,170
18 Nov 20	24.00000 -0.05	24.10	23.85	24.00	1,926
17 Nov 20	24.05000 +0.00	24.15	23.90	24.05	6,858
16 Nov 20	24.05000 +0.65	24.05	23.15	23.40	3,529
13 Nov 20	23.40000 +0.40	23.40	23.05	23.40	3,104
12 Nov 20	23.00000 -0.25	23.55	23.00	23.25	112,278
11 Nov 20	23.25000 +1.05	23.25	22.20	22.20	31,718
10 Nov 20	22.20000 -0.05	23.30	22.20	22.20	17,654
09 Nov 20	22.25000 -0.55	23.55	22.25	23.00	16,667
06 Nov 20	22.80000 +0.10	22.80	22.40	22.70	696
05 Nov 20	22.70000 +0.00	22.70	22.30	22.35	2,649
04 Nov 20	22.70000 +0.70	22.70	21.55	21.70	4,272
03 Nov 20	22.00000 +0.00	22.00	21.70	21.70	3,308
02 Nov 20	22.00000 +0.00	22.10	21.60	22.00	1,926
30 Oct 20	22.00000 +0.90	22.00	21.05	21.10	3,595
29 Oct 20	21.10000 +0.30	21.10	20.30	20.30	3,331
28 Oct 20	20.80000 -0.25	20.95	20.20	20.80	5,524
27 Oct 20	21.05000 +0.00	21.15	20.80	20.80	865
26 Oct 20	21.05000 -0.15	21.35	20.80	21.15	2,113
23 Oct 20	21.20000 -0.50	21.80	21.15	21.80	1,215
22 Oct 20	21.70000 +0.35	21.80	21.35	21.35	1,087
21 Oct 20	21.35000 -0.35	21.80	21.35	21.80	2,457
20 Oct 20	21.70000 -0.50	22.20	21.70	22.20	13,328
19 Oct 20	22.20000 -0.50	22.70	22.10	22.40	3,732
16 Oct 20	22.70000 +0.10	23.10	22.45	22.50	893
15 Oct 20	22.60000 -0.40	23.00	22.50	23.00	5,595
14 Oct 20	23.00000 +0.25	23.05	22.60	22.75	1,161
13 Oct 20	22.75000 -0.55	23.30	22.70	23.30	2,275
12 Oct 20	23.30000 +0.25	23.60	23.10	23.60	312
09 Oct 20	23.05000 -0.75	23.80	23.05	23.75	3,566
08 Oct 20	23.80000 +0.00	23.90	23.70	23.85	1,337
07 Oct 20	23.80000 -0.30	24.20	23.80	24.20	368
06 Oct 20	24.10000 +0.40	24.10	23.70	23.75	948
05 Oct 20	23.70000 -0.10	24.20	23.70	24.20	2,821
02 Oct 20	23.80000 -0.05	24.25	23.80	24.25	2,953
01 Oct 20	23.85000 -0.25	24.20	23.85	24.10	3,355
30 Sep 20	24.10000 +0.10	24.10	23.75	24.05	7,847
29 Sep 20	24.00000 +0.30	24.05	23.65	23.80	1,780
28 Sep 20	23.70000 +0.80	23.70	22.95	23.05	5,427
25 Sep 20	22.90000 -0.50	23.15	22.80	23.15	1,777
24 Sep 20	23.40000 -0.30	23.70	23.00	23.65	6,394
23 Sep 20	23.70000 +0.70	23.90	23.05	23.05	5,747
22 Sep 20	23.00000 +0.30	23.05	22.45	22.45	2,367
21 Sep 20	22.70000 -0.60	23.20	22.50	23.20	2,399
18 Sep 20	23.30000 -0.30	23.60	23.25	23.55	1,661
17 Sep 20	23.60000 -0.25	23.80	23.45	23.80	725
16 Sep 20	23.85000 +0.00	23.85	23.30	23.30	1,588
15 Sep 20	23.85000 +0.00	23.85	23.55	23.60	1,864
14 Sep 20	23.85000 +0.15	24.05	23.70	24.05	11,186
11 Sep 20	23.70000 -0.20	24.05	23.40	23.90	2,232
10 Sep 20	23.90000 +0.35	23.90	23.45	23.45	1,386
09 Sep 20	23.55000 -0.25	23.75	23.30	23.60	2,556
08 Sep 20	23.80000 +0.05	24.00	23.30	23.30	4,232
07 Sep 20	23.75000 +0.20	23.80	23.35	23.55	1,961
04 Sep 20	23.55000 +0.00	23.65	23.55	23.60	726
03 Sep 20	23.55000 -0.10	23.65	23.50	23.60	378
02 Sep 20	23.65000 +0.35	23.70	23.00	23.10	2,297
01 Sep 20	23.30000 -0.60	23.90	23.30	23.90	859
31 Aug 20	23.90000 -0.10	24.05	23.65	24.05	2,284
28 Aug 20	24.00000 -0.15	24.00	23.70	24.00	2,208
27 Aug 20	24.15000 +0.15	24.25	24.00	24.00	2,171
26 Aug 20	24.00000 -0.10	24.25	23.90	24.20	3,891
25 Aug 20	24.10000 +0.75	24.20	23.75	23.75	13,949
24 Aug 20	23.35000 +1.00	23.60	22.30	22.30	15,084
21 Aug 20	22.35000 +0.15	22.35	21.95	22.15	732
20 Aug 20	22.20000 +0.05	22.20	21.85	22.15	2,992
19 Aug 20	22.15000 +0.35	22.15	21.85	21.85	470
18 Aug 20	21.80000 -0.35	22.15	21.80	22.10	1,107
17 Aug 20	22.15000 -0.15	22.15	21.95	22.15	673
14 Aug 20	22.30000 +0.15	22.30	21.85	22.10	3,504
13 Aug 20	22.15000 +0.00	22.15	21.95	22.10	1,861
12 Aug 20	22.15000 +0.40	22.15	21.80	21.80	4,960
11 Aug 20	21.75000 -0.15	22.10	21.75	21.90	3,014
10 Aug 20	21.90000 -0.10	22.15	21.75	22.00	3,341
07 Aug 20	22.00000 -0.15	22.15	22.00	22.00	3,576
06 Aug 20	22.15000 +0.00	22.20	22.00	22.15	1,086
05 Aug 20	22.15000 +0.35	22.15	21.75	21.80	1,945
04 Aug 20	21.80000 +0.05	21.85	21.65	21.75	1,662
03 Aug 20	21.75000 +0.25	21.75	21.30	21.55	1,274
31 Jul 20	21.50000 -0.65	22.15	21.50	22.15	3,799
30 Jul 20	22.15000 -0.35	22.50	21.90	22.50	2,526
29 Jul 20	22.50000 +0.35	22.50	21.95	22.30	2,087
28 Jul 20	22.15000 -0.30	22.35	21.95	22.20	2,118
27 Jul 20	22.45000 -0.35	22.85	22.20	22.85	2,028
24 Jul 20	22.80000 +0.10	22.80	22.60	22.60	3,029
23 Jul 20	22.70000 -0.05	22.85	22.50	22.75	1,935
22 Jul 20	22.75000 +0.05	22.90	22.60	22.60	1,913
21 Jul 20	22.70000 +0.45	23.00	22.30	22.30	16,141
20 Jul 20	22.25000 -0.05	22.35	22.25	22.30	2,612
17 Jul 20	22.30000 -0.10	22.70	22.10	22.35	3,019
16 Jul 20	22.40000 +0.15	22.40	22.10	22.40	787
15 Jul 20	22.25000 -0.15	22.40	22.05	22.20	2,594
14 Jul 20	22.40000 +0.05	22.55	22.00	22.40	8,256
13 Jul 20	22.35000 -0.40	22.85	22.30	22.75	2,506
10 Jul 20	22.75000 +0.15	23.00	22.30	22.50	4,891
09 Jul 20	22.60000 +0.05	22.90	22.15	22.90	10,562
08 Jul 20	22.55000 -1.75	23.85	22.10	23.85	22,009
07 Jul 20	24.30000 +0.60	24.30	23.25	23.70	27,948
06 Jul 20	23.70000 +0.90	23.70	22.85	22.85	2,891
03 Jul 20	22.80000 +0.30	23.05	22.65	23.00	2,812
02 Jul 20	22.50000 +0.35	23.00	22.50	23.00	4,919
01 Jul 20	22.15000 -0.10	22.35	22.00	22.30	7,514
30 Jun 20	22.25000 +0.15	22.40	22.00	22.05	2,713
29 Jun 20	22.10000 -0.05	22.55	22.10	22.25	4,288
26 Jun 20	22.15000 +0.35	22.55	22.00	22.10	3,479
25 Jun 20	21.80000 -0.70	22.50	21.70	22.40	7,603
24 Jun 20	22.50000 -0.10	22.85	22.25	22.60	8,299
23 Jun 20	22.60000 +0.50	22.75	22.20	22.40	2,820
22 Jun 20	22.10000 -0.40	22.90	22.10	22.90	4,345
19 Jun 20	22.50000 +0.00	23.20	22.45	23.00	8,939
18 Jun 20	22.50000 -0.70	23.35	22.50	23.35	2,114
17 Jun 20	23.20000 +0.45	23.35	22.10	22.90	8,673
16 Jun 20	22.75000 +1.60	22.90	21.40	21.50	8,872
15 Jun 20	21.15000 -0.15	21.80	20.90	21.80	5,784
12 Jun 20	21.30000 -0.20	21.80	21.05	21.30	6,155
11 Jun 20	21.50000 -1.50	22.90	21.15	22.90	9,627
10 Jun 20	23.00000 +0.90	23.00	22.30	22.50	4,101
09 Jun 20	22.10000 -1.25	23.25	22.00	22.95	6,796
08 Jun 20	23.35000 -0.10	23.50	23.00	23.50	7,781
05 Jun 20	23.45000 +0.40	23.50	23.15	23.35	4,567
04 Jun 20	23.05000 -0.15	23.40	22.85	23.40	3,382
03 Jun 20	23.20000 +0.85	23.50	22.60	22.85	6,954
02 Jun 20	22.35000 +0.40	22.75	22.05	22.05	4,169
01 Jun 20	21.95000 +0.30	22.30	21.55	21.55	3,571
29 May 20	21.65000 +0.25	22.05	21.30	21.35	7,421
28 May 20	21.40000 +0.40	21.65	21.05	21.05	4,040
27 May 20	21.00000 +0.10	21.40	20.90	20.90	9,954
26 May 20	20.90000 +0.30	21.20	20.65	20.70	3,063
25 May 20	20.60000 +0.20	20.75	20.35	20.65	11,198
22 May 20	20.40000 +0.30	20.70	19.96	20.00	7,224
21 May 20	20.10000 +0.22	20.10	19.88	20.10	1,489
20 May 20	19.88000 -0.32	20.25	19.88	20.25	1,488
19 May 20	20.20000 +0.10	20.60	19.88	20.50	4,116
18 May 20	20.10000 +0.60	20.10	19.62	19.74	4,104
15 May 20	19.50000 +0.16	19.80	19.48	19.80	1,523
14 May 20	19.34000 -0.71	20.05	19.30	20.00	4,348
13 May 20	20.05000 -0.75	20.80	20.00	20.80	10,769
12 May 20	20.80000 +0.20	20.90	20.60	20.75	6,679
11 May 20	20.60000 +0.00	21.00	20.60	20.90	4,609
08 May 20	20.60000 +0.60	20.60	19.90	20.00	1,733
07 May 20	20.00000 +0.00	20.30	19.82	20.20	1,911
06 May 20	20.00000 +0.00	20.50	19.96	20.50	4,004
05 May 20	20.00000 +0.06	20.75	20.00	20.55	18,491
04 May 20	19.94000 -0.56	20.95	19.84	20.30	6,017
30 Apr 20	20.50000 +0.50	21.40	19.88	20.10	15,957
29 Apr 20	20.00000 +0.88	20.00	19.10	19.28	4,827
28 Apr 20	19.12000 -0.04	19.40	18.96	19.30	3,317
27 Apr 20	19.16000 +0.06	19.30	19.10	19.22	1,218
24 Apr 20	19.10000 +0.26	19.28	18.76	18.88	1,738
23 Apr 20	18.84000 +0.14	19.00	18.72	18.72	479
22 Apr 20	18.70000 -0.52	19.36	18.60	19.28	3,969
21 Apr 20	19.22000 +0.40	19.50	18.78	19.00	1,243
20 Apr 20	18.82000 +0.02	19.20	18.62	19.20	2,800
17 Apr 20	18.80000 +0.20	19.60	18.60	18.60	18,119
16 Apr 20	18.60000 -0.28	19.26	18.50	19.26	9,678
15 Apr 20	18.88000 -0.96	19.84	18.70	19.84	12,136
14 Apr 20	19.84000 -0.66	20.80	19.80	20.70	4,907
09 Apr 20	20.50000 +0.60	20.65	19.90	19.90	15,541
08 Apr 20	19.90000 +0.10	20.50	19.80	19.80	2,137
07 Apr 20	19.80000 +0.24	20.60	19.64	19.64	4,052
06 Apr 20	19.56000 +0.86	20.00	18.70	19.30	5,569
03 Apr 20	18.70000 +0.12	19.16	18.54	18.54	5,654
02 Apr 20	18.58000 +0.68	20.40	17.64	17.90	25,850
01 Apr 20	17.90000 -0.10	18.80	17.50	18.40	12,492
31 Mar 20	18.00000 -0.50	19.16	18.00	18.80	20,919
30 Mar 20	18.50000 -0.60	19.70	18.36	19.10	10,671
27 Mar 20	19.10000 -0.95	20.10	19.10	20.10	14,577
26 Mar 20	20.05000 +0.85	20.05	19.50	19.66	18,020
25 Mar 20	19.20000 +0.36	19.80	19.20	19.20	3,440
24 Mar 20	18.84000 +0.64	19.20	18.38	18.40	4,497
23 Mar 20	18.20000 -0.02	18.20	17.34	17.70	9,726
20 Mar 20	18.22000 +0.62	18.78	17.98	18.00	6,718
19 Mar 20	17.60000 -0.40	18.40	17.60	18.02	40,205
18 Mar 20	18.00000 +0.90	18.70	17.10	17.50	14,023
17 Mar 20	17.10000 -0.20	18.00	17.10	18.00	6,723
16 Mar 20	17.30000 -3.75	20.40	16.58	20.40	12,768
13 Mar 20	21.05000 +0.05	22.70	20.95	21.10	22,014
12 Mar 20	21.00000 -3.40	24.00	20.90	23.90	27,608
11 Mar 20	24.40000 -0.55	25.00	24.40	24.95	19,571
10 Mar 20	24.95000 -2.25	27.50	24.50	27.10	18,926
09 Mar 20	27.20000 -1.60	27.60	27.20	27.60	5,647
06 Mar 20	28.80000 +0.15	28.85	28.50	28.80	7,393
05 Mar 20	28.65000 -0.55	29.05	28.65	28.80	5,770
04 Mar 20	29.20000 +0.50	29.20	28.05	28.05	4,559
03 Mar 20	28.70000 +0.30	28.75	27.80	28.40	4,084
02 Mar 20	28.40000 +1.60	28.40	27.00	27.00	8,535
28 Feb 20	26.80000 -1.65	28.20	26.55	28.10	21,662
27 Feb 20	28.45000 -1.35	29.80	28.45	29.80	18,813
26 Feb 20	29.80000 -0.20	30.05	29.65	30.00	2,403
25 Feb 20	30.00000 -0.05	30.55	29.80	30.05	4,508
24 Feb 20	30.05000 -1.40	31.50	30.05	31.50	3,383
21 Feb 20	31.45000 -0.80	32.25	31.30	32.10	3,204
20 Feb 20	32.25000 -0.20	32.50	32.20	32.45	1,191
19 Feb 20	32.45000 -0.35	33.00	32.40	32.80	1,530
18 Feb 20	32.80000 -0.50	33.15	32.80	33.15	1,916
17 Feb 20	33.30000 +0.25	33.45	33.00	33.40	810
14 Feb 20	33.05000 +0.00	33.35	33.00	33.15	2,675
13 Feb 20	33.05000 +0.05	33.10	32.70	33.00	973
12 Feb 20	33.00000 +0.00	33.15	32.90	33.10	2,611
11 Feb 20	33.00000 +0.85	33.00	32.00	32.00	2,073
10 Feb 20	32.15000 +0.15	32.15	31.80	31.80	2,078
07 Feb 20	32.00000 +0.30	32.20	31.70	31.70	4,885
06 Feb 20	31.70000 +0.10	32.00	31.20	31.60	3,996
05 Feb 20	31.60000 +1.20	31.60	30.25	30.60	8,450
04 Feb 20	30.40000 -0.35	30.90	30.20	30.60	4,708
03 Feb 20	30.75000 -0.65	31.75	30.70	31.75	4,234
31 Jan 20	31.40000 +0.10	31.60	31.30	31.40	1,866
30 Jan 20	31.30000 -1.20	32.60	31.30	32.50	5,372
29 Jan 20	32.50000 -0.25	33.05	32.50	32.70	1,248
28 Jan 20	32.75000 -0.35	33.10	32.50	33.05	3,499
27 Jan 20	33.10000 -1.20	34.30	33.00	34.30	2,832
24 Jan 20	34.30000 +0.75	34.30	33.40	33.75	12,731
23 Jan 20	33.55000 -0.75	34.60	33.35	34.30	2,727
22 Jan 20	34.30000 +0.20	34.60	33.90	34.20	1,603
21 Jan 20	34.10000 -0.25	34.65	33.90	34.65	4,247
20 Jan 20	34.35000 +0.95	34.55	33.40	33.40	3,454
17 Jan 20	33.40000 +0.20	33.80	33.40	33.50	1,454
16 Jan 20	33.20000 +0.10	33.55	33.00	33.00	3,199
15 Jan 20	33.10000 -0.35	33.90	33.10	33.90	4,381
14 Jan 20	33.45000 -0.65	34.30	33.40	34.15	1,890
13 Jan 20	34.10000 +0.75	34.10	33.00	33.45	6,548
10 Jan 20	33.35000 +0.20	33.45	33.00	33.30	2,516
09 Jan 20	33.15000 +0.65	33.20	32.30	32.70	4,467
08 Jan 20	32.50000 -0.20	32.65	31.90	32.55	6,887
07 Jan 20	32.70000 +0.20	32.80	32.50	32.60	1,113
06 Jan 20	32.50000 -0.35	33.80	32.50	33.75	4,948
03 Jan 20	32.85000 +0.55	32.90	32.30	32.60	2,574
02 Jan 20	32.30000 +0.00	32.80	32.30	32.35	3,790
31 Dec 19	32.30000 -0.30	32.90	32.30	32.90	733
30 Dec 19	32.60000 +0.20	32.90	32.55	32.75	1,999
27 Dec 19	32.40000 +0.55	32.70	31.80	31.80	5,403
24 Dec 19	31.85000 -0.05	31.90	31.65	31.90	2,184
23 Dec 19	31.90000 +0.75	31.90	31.50	31.90	3,547
20 Dec 19	31.15000 +0.40	31.70	30.70	31.45	3,655
19 Dec 19	30.75000 -0.25	31.35	30.45	31.35	4,016
18 Dec 19	31.00000 -0.45	31.50	30.70	31.50	8,291
17 Dec 19	31.45000 -0.45	31.80	31.35	31.60	2,769
16 Dec 19	31.90000 +0.55	31.90	31.25	31.70	7,334
13 Dec 19	31.35000 +0.15	31.60	31.25	31.25	1,625
12 Dec 19	31.20000 -0.20	31.85	31.10	31.85	1,274
11 Dec 19	31.40000 +0.60	31.85	31.20	31.70	2,550
10 Dec 19	30.80000 -0.40	31.70	30.80	31.70	3,830
09 Dec 19	31.20000 +0.10	31.60	31.05	31.20	3,621
06 Dec 19	31.10000 +0.65	31.50	30.70	30.70	3,106
05 Dec 19	30.45000 +1.35	30.55	29.20	29.20	6,440
04 Dec 19	29.10000 -0.85	30.15	29.10	29.95	7,054
03 Dec 19	29.95000 -1.10	31.30	29.95	31.05	10,279
02 Dec 19	31.05000 -0.30	31.70	31.05	31.35	5,527
29 Nov 19	31.35000 +0.25	31.40	31.10	31.10	772
28 Nov 19	31.10000 -0.05	31.60	31.10	31.50	1,108
27 Nov 19	31.15000 +0.55	31.45	30.65	30.65	4,874
26 Nov 19	30.60000 +0.20	31.75	30.60	30.90	144,522
25 Nov 19	30.40000 +0.65	30.75	29.75	29.75	5,063
22 Nov 19	29.75000 -0.50	30.55	29.75	29.75	9,414
21 Nov 19	30.25000 -0.95	31.60	30.00	31.60	7,223
20 Nov 19	31.20000 -0.10	31.50	31.20	31.30	4,405
19 Nov 19	31.30000 -0.25	31.60	31.20	31.25	4,197
18 Nov 19	31.55000 -0.30	31.75	31.30	31.50	6,757
15 Nov 19	31.85000 -0.70	32.65	31.80	32.60	6,890
14 Nov 19	32.55000 -0.45	33.15	32.50	32.90	3,250
13 Nov 19	33.00000 -0.20	33.60	32.90	33.15	12,682
12 Nov 19	33.20000 +1.00	33.70	32.35	32.40	5,742
11 Nov 19	32.20000 -0.65	32.65	32.00	32.60	8,005
08 Nov 19	32.85000 -0.50	33.50	32.70	33.10	13,507
07 Nov 19	33.35000 -0.60	34.50	33.20	33.60	6,528
06 Nov 19	33.95000 -0.05	34.40	33.50	34.20	8,057
05 Nov 19	34.00000 +0.95	34.00	33.00	33.00	10,600
04 Nov 19	33.05000 +0.45	34.00	32.40	32.40	8,755
01 Nov 19	32.60000 -0.70	33.70	32.60	33.30	4,053
31 Oct 19	33.30000 +0.15	33.50	33.15	33.40	5,592
30 Oct 19	33.15000 -0.05	33.25	33.00	33.20	2,001
29 Oct 19	33.20000 +0.20	33.30	33.00	33.00	2,244
28 Oct 19	33.00000 -0.50	33.65	33.00	33.40	1,545
25 Oct 19	33.50000 -0.30	34.00	32.30	33.50	3,915
24 Oct 19	33.80000 -0.65	34.80	33.80	34.80	2,790
23 Oct 19	34.45000 -0.55	35.10	34.45	35.10	3,971
22 Oct 19	35.00000 -0.10	35.15	35.00	35.15	331
21 Oct 19	35.10000 -0.60	35.70	35.10	35.70	1,097
18 Oct 19	35.70000 +0.70	35.70	35.00	35.05	1,651
17 Oct 19	35.00000 +0.30	35.40	34.70	34.70	1,323
16 Oct 19	34.70000 +0.00	35.05	34.70	34.70	434
15 Oct 19	34.70000 -0.25	35.10	34.70	34.90	411
14 Oct 19	34.95000 -0.05	35.25	34.70	35.00	6,211
11 Oct 19	35.00000 +0.90	35.00	34.10	34.10	3,423
10 Oct 19	34.10000 -1.10	35.70	34.00	35.70	2,742
09 Oct 19	35.20000 -0.60	35.75	35.20	35.75	1,419
08 Oct 19	35.80000 +0.05	35.80	35.30	35.30	704
07 Oct 19	35.75000 +0.00	35.75	35.35	35.50	1,073
04 Oct 19	35.75000 +0.25	35.80	35.35	35.35	457
03 Oct 19	35.50000 +0.10	35.60	35.20	35.20	925
02 Oct 19	35.40000 +0.00	35.80	35.10	35.35	1,703
01 Oct 19	35.40000 -0.10	35.40	34.40	34.90	1,857
30 Sep 19	35.50000 +0.00	35.80	35.50	35.80	1,238
27 Sep 19	35.50000 +0.00	35.80	35.40	35.40	1,113
26 Sep 19	35.50000 -0.50	36.60	35.45	36.60	3,473
25 Sep 19	36.00000 -0.40	36.45	36.00	36.10	477
24 Sep 19	36.40000 +0.20	36.55	36.10	36.10	648
23 Sep 19	36.20000 -0.35	36.60	36.15	36.55	1,298
20 Sep 19	36.55000 -0.75	37.45	36.50	37.45	5,483
19 Sep 19	37.30000 -1.40	38.95	37.05	38.70	4,480
18 Sep 19	38.70000 -0.10	38.95	38.70	38.85	291
17 Sep 19	38.80000 -0.65	39.45	38.80	39.45	1,809
16 Sep 19	39.45000 -0.05	39.50	39.10	39.30	550
13 Sep 19	39.50000 +0.75	39.50	38.60	38.60	956
12 Sep 19	38.75000 -0.35	38.90	38.60	38.70	1,178
11 Sep 19	39.10000 -0.05	39.10	38.70	38.70	1,887
10 Sep 19	39.15000 +0.05	39.20	38.75	39.05	900
09 Sep 19	39.10000 +0.45	39.10	38.55	38.65	1,167
06 Sep 19	38.65000 -0.05	39.90	38.50	39.80	19,409
05 Sep 19	38.70000 +0.20	38.75	38.20	38.50	2,962
04 Sep 19	38.50000 +0.10	38.50	38.20	38.40	483
03 Sep 19	38.40000 -0.25	38.45	38.30	38.45	189
02 Sep 19	38.65000 +0.50	38.65	38.10	38.10	936
30 Aug 19	38.15000 -0.30	38.60	38.15	38.45	1,226
29 Aug 19	38.45000 -0.05	38.60	38.15	38.45	888
28 Aug 19	38.50000 +0.40	38.50	38.15	38.15	743
27 Aug 19	38.10000 -0.40	38.65	38.10	38.65	1,300
26 Aug 19	38.50000 -0.30	38.90	38.50	38.60	2,823
23 Aug 19	38.80000 +0.10	38.90	38.70	38.75	613
22 Aug 19	38.70000 +0.10	38.95	38.50	38.60	469
21 Aug 19	38.60000 -0.20	38.90	38.60	38.90	4,598
20 Aug 19	38.80000 +0.50	39.00	38.50	38.50	1,145
19 Aug 19	38.30000 +0.30	38.90	37.70	37.70	2,778
16 Aug 19	38.00000 +0.20	38.00	37.70	38.00	527
15 Aug 19	37.80000 +0.15	38.00	37.55	37.60	1,260
14 Aug 19	37.65000 +0.10	37.80	37.40	37.50	1,097
13 Aug 19	37.55000 +0.65	37.65	37.10	37.55	613
12 Aug 19	36.90000 +0.10	37.65	36.90	37.10	1,112
09 Aug 19	36.80000 +0.30	37.00	36.70	36.70	403
08 Aug 19	36.50000 +0.40	36.60	36.15	36.50	811
07 Aug 19	36.10000 +0.15	36.50	35.95	36.30	657
06 Aug 19	35.95000 -0.20	36.25	35.95	36.00	4,182
05 Aug 19	36.15000 -1.30	37.30	36.15	36.90	3,865
02 Aug 19	37.45000 -0.65	37.95	36.90	37.95	2,046
01 Aug 19	38.10000 -0.20	39.00	37.80	38.10	4,256
31 Jul 19	38.30000 -0.50	39.25	38.30	39.25	2,909
30 Jul 19	38.80000 -0.65	39.40	38.80	39.20	979
29 Jul 19	39.45000 -0.10	39.80	39.30	39.40	782
26 Jul 19	39.55000 -0.30	40.00	39.55	39.70	1,159
25 Jul 19	39.85000 -0.05	40.10	39.70	39.95	7,576
24 Jul 19	39.90000 -0.05	39.95	39.65	39.95	983
23 Jul 19	39.95000 +0.00	39.95	39.65	39.80	2,370
22 Jul 19	39.95000 +0.20	40.00	39.75	40.00	4,241
19 Jul 19	39.75000 +0.65	40.55	39.15	39.50	5,731
18 Jul 19	39.10000 +0.90	39.80	38.05	38.20	8,028
17 Jul 19	38.20000 -0.95	39.10	38.00	39.10	5,122
16 Jul 19	39.15000 +0.65	39.20	38.40	38.50	4,128
15 Jul 19	38.50000 +0.50	38.50	38.15	38.40	970
12 Jul 19	38.00000 +0.25	38.20	37.50	37.70	4,573
11 Jul 19	37.75000 +0.15	37.75	37.40	37.55	3,477
10 Jul 19	37.60000 +0.15	37.60	37.50	37.50	565
09 Jul 19	37.45000 -0.15	37.70	37.30	37.70	1,397
08 Jul 19	37.60000 +0.10	37.60	37.10	37.30	1,926
05 Jul 19	37.50000 -0.05	37.75	37.40	37.40	857
04 Jul 19	37.55000 +0.65	37.95	36.80	37.10	8,093
03 Jul 19	36.90000 -0.05	37.20	36.90	37.00	1,847
02 Jul 19	36.95000 +0.45	37.35	36.60	36.60	4,828
01 Jul 19	36.50000 +0.80	37.40	35.80	35.85	6,836
28 Jun 19	35.70000 +0.45	35.70	34.75	35.20	11,563
27 Jun 19	35.25000 +1.15	35.70	34.05	34.10	3,482
26 Jun 19	34.10000 +0.65	34.10	33.50	33.50	960
25 Jun 19	33.45000 -0.20	33.70	33.00	33.35	21,562
24 Jun 19	33.65000 -0.25	34.05	33.40	33.90	1,358
21 Jun 19	33.90000 -0.30	34.20	33.80	34.20	8,792
20 Jun 19	34.20000 -0.05	34.30	33.95	34.10	3,052
19 Jun 19	34.25000 +0.20	35.00	34.00	34.00	1,042
18 Jun 19	34.05000 +0.20	34.10	33.80	34.10	666
17 Jun 19	33.85000 -0.35	34.80	33.45	33.70	3,230
14 Jun 19	34.20000 +0.70	34.90	33.50	33.50	4,287
13 Jun 19	33.50000 +0.55	33.50	32.85	32.85	3,042
12 Jun 19	32.95000 +0.10	32.95	32.80	32.85	529
11 Jun 19	32.85000 +0.15	33.05	32.70	33.05	676
10 Jun 19	32.70000 +0.10	33.00	32.60	32.70	511
07 Jun 19	32.60000 -0.10	32.85	32.60	32.70	107
06 Jun 19	32.70000 -0.05	32.90	32.65	32.70	349
05 Jun 19	32.75000 +0.45	32.75	32.20	32.25	1,719
04 Jun 19	32.30000 +0.15	32.30	32.00	32.00	897
03 Jun 19	32.15000 +0.10	32.25	31.90	31.90	254
31 May 19	32.05000 -0.25	32.30	31.80	32.25	2,253
30 May 19	32.30000 +0.40	32.30	31.85	31.85	1,063
29 May 19	31.90000 -0.60	32.20	31.80	32.10	1,080
28 May 19	32.50000 -0.05	32.55	32.20	32.45	5,520
27 May 19	32.55000 +0.00	32.65	31.95	32.55	1,732
24 May 19	32.55000 +0.65	32.55	31.90	31.90	1,259
23 May 19	31.90000 -1.40	33.25	31.90	33.25	3,602
22 May 19	33.30000 +0.30	33.30	32.75	32.75	813
21 May 19	33.00000 +0.55	33.10	32.40	32.40	1,193
20 May 19	32.45000 -0.85	33.50	32.45	33.30	1,343
17 May 19	33.30000 -0.55	33.85	33.30	33.85	617
16 May 19	33.85000 -0.10	34.00	33.70	33.70	224
15 May 19	33.95000 -0.05	33.95	33.65	33.90	2,031
14 May 19	34.00000 +0.30	34.10	33.65	33.70	1,905
13 May 19	33.70000 -0.10	33.80	33.50	33.70	680
10 May 19	33.80000 -0.20	33.90	33.55	33.60	1,838
09 May 19	34.00000 -0.10	34.30	33.70	34.25	1,868
08 May 19	34.10000 -0.20	34.35	34.10	34.35	641
07 May 19	34.30000 -0.60	35.00	34.30	34.85	3,740
06 May 19	34.90000 -0.20	35.10	34.85	35.00	3,527
03 May 19	35.10000 +0.00	35.40	35.00	35.00	764
02 May 19	35.10000 +0.00	35.70	35.10	35.10	5,506
30 Apr 19	35.10000 +0.05	35.40	35.00	35.00	1,816
29 Apr 19	35.05000 -0.25	35.40	35.00	35.40	3,104
26 Apr 19	35.30000 +1.30	35.35	34.30	34.30	11,087
25 Apr 19	34.00000 -0.25	34.45	33.80	34.30	9,017
24 Apr 19	34.25000 +0.60	34.25	33.60	33.60	679
23 Apr 19	33.65000 -1.30	34.80	33.60	34.80	5,324
18 Apr 19	34.95000 -0.25	35.20	34.95	35.15	1,566
17 Apr 19	35.20000 +0.15	35.20	34.90	35.05	777
16 Apr 19	35.05000 +0.00	35.15	35.00	35.00	1,680
15 Apr 19	35.05000 -0.30	35.35	35.05	35.35	1,730
12 Apr 19	35.35000 +1.15	35.40	34.25	34.50	5,979
11 Apr 19	34.20000 +0.35	34.50	33.90	33.95	2,219
10 Apr 19	33.85000 -0.35	34.20	33.30	34.20	3,154
09 Apr 19	34.20000 -0.50	34.90	34.20	34.90	2,700
08 Apr 19	34.70000 +0.20	34.95	34.50	34.50	12,159
05 Apr 19	34.50000 -0.15	34.90	34.35	34.90	3,315
04 Apr 19	34.65000 +0.35	35.05	34.30	34.50	9,551
03 Apr 19	34.30000 +0.50	34.85	33.95	33.95	15,312
02 Apr 19	33.80000 +0.80	33.90	33.00	33.00	9,239
01 Apr 19	33.00000 +0.50	33.25	32.50	32.50	2,159
29 Mar 19	32.50000 +0.50	33.10	32.00	32.10	8,763
28 Mar 19	32.00000 -0.05	32.10	31.85	32.05	3,185
27 Mar 19	32.05000 +0.15	32.10	31.90	32.00	3,240
26 Mar 19	31.90000 -0.05	32.00	31.55	31.95	7,354
25 Mar 19	31.95000 +0.25	31.95	31.60	31.95	3,136
22 Mar 19	31.70000 -0.75	32.70	31.70	32.60	9,151
21 Mar 19	32.45000 +0.05	32.70	32.20	32.60	7,622
20 Mar 19	32.40000 +0.90	33.00	31.20	31.70	24,872
19 Mar 19	31.50000 +0.50	31.90	30.85	30.85	14,417
18 Mar 19	31.00000 +0.00	31.35	30.80	31.00	4,129
15 Mar 19	31.00000 +0.20	31.00	30.70	30.80	2,837
14 Mar 19	30.80000 -0.35	31.05	30.80	31.00	2,931
13 Mar 19	31.15000 +0.25	31.15	30.90	30.95	1,418
12 Mar 19	30.90000 +0.10	31.20	30.85	30.85	1,834
11 Mar 19	30.80000 -0.15	30.85	30.30	30.80	1,784
08 Mar 19	30.95000 -0.20	31.15	30.80	31.15	2,113
07 Mar 19	31.15000 +0.05	31.20	31.00	31.10	504
06 Mar 19	31.10000 +0.00	31.20	31.00	31.15	1,075
05 Mar 19	31.10000 +0.10	31.20	31.00	31.05	3,016
04 Mar 19	31.00000 -0.15	31.60	31.00	31.60	8,291
01 Mar 19	31.15000 -0.70	31.90	31.15	31.90	5,644
28 Feb 19	31.85000 +0.55	31.85	31.20	31.20	6,843
27 Feb 19	31.30000 -0.35	31.70	31.20	31.70	1,981
26 Feb 19	31.65000 +0.00	31.80	31.20	31.80	9,169
25 Feb 19	31.65000 +0.95	32.00	30.80	30.80	15,295
22 Feb 19	30.70000 +0.65	30.70	30.00	30.05	4,478
21 Feb 19	30.05000 -0.05	30.40	30.00	30.40	3,527
20 Feb 19	30.10000 +0.35	30.20	29.70	29.70	8,721
19 Feb 19	29.75000 -0.25	30.00	29.70	29.95	1,978
18 Feb 19	30.00000 +0.00	30.20	29.90	30.20	7,364
15 Feb 19	30.00000 +0.20	30.10	29.55	29.80	4,127
14 Feb 19	29.80000 +0.40	29.90	29.10	29.10	2,444
13 Feb 19	29.40000 +0.35	29.55	29.15	29.15	1,564
12 Feb 19	29.05000 +0.40	29.20	28.95	28.95	514
11 Feb 19	28.65000 -1.35	30.15	28.65	30.15	2,790
08 Feb 19	30.00000 +0.00	30.10	29.75	30.00	8,575
07 Feb 19	30.00000 +0.70	30.15	29.60	29.80	17,411
06 Feb 19	29.30000 +0.40	29.50	28.80	29.00	2,763
05 Feb 19	28.90000 +0.45	29.00	28.25	28.45	976
04 Feb 19	28.45000 -0.05	28.80	28.20	28.50	2,120
01 Feb 19	28.50000 +0.10	28.90	28.40	28.40	1,776
31 Jan 19	28.40000 +0.55	28.40	27.50	27.50	1,527
30 Jan 19	27.85000 +0.55	28.00	27.30	27.40	3,051
29 Jan 19	27.30000 -0.10	27.85	26.90	27.85	2,773
28 Jan 19	27.40000 -0.80	28.55	27.10	28.20	5,466
25 Jan 19	28.20000 -0.20	28.95	28.20	28.95	1,960
24 Jan 19	28.40000 -1.00	29.20	28.40	28.70	2,610
23 Jan 19	29.40000 +0.10	29.40	29.00	29.30	1,191
22 Jan 19	29.30000 +0.80	29.30	28.50	28.50	3,381
21 Jan 19	28.50000 -0.50	29.15	28.50	29.00	393
18 Jan 19	29.00000 +0.40	29.20	28.60	29.20	1,184
17 Jan 19	28.60000 -0.85	29.20	28.60	29.00	3,238
16 Jan 19	29.45000 +1.55	29.80	27.85	28.00	13,884
15 Jan 19	27.90000 +1.00	27.90	26.80	26.80	4,513
14 Jan 19	26.90000 +0.00	27.20	26.80	27.20	5,743
11 Jan 19	26.90000 +0.10	27.15	26.55	26.55	11,519
10 Jan 19	26.80000 +0.30	26.80	26.30	26.80	4,657
09 Jan 19	26.50000 +0.10	26.75	26.10	26.10	3,843
08 Jan 19	26.40000 +0.30	26.80	25.75	26.40	12,145
07 Jan 19	26.10000 -1.00	27.00	26.10	26.90	3,401
04 Jan 19	27.10000 -0.05	27.20	26.95	27.20	779
03 Jan 19	27.15000 +0.05	27.30	26.90	27.30	905
02 Jan 19	27.10000 +0.05	27.30	27.00	27.30	704
31 Dec 18	27.05000 +0.35	27.25	27.00	27.00	835
28 Dec 18	26.70000 -0.15	27.00	26.60	26.75	1,498
27 Dec 18	26.85000 +0.05	27.10	26.50	26.50	2,760
24 Dec 18	26.80000 +0.30	26.95	26.20	26.20	1,427
21 Dec 18	26.50000 +1.00	26.55	25.20	25.40	5,513
20 Dec 18	25.50000 -1.45	26.70	25.20	26.70	9,299
19 Dec 18	26.95000 -0.05	27.05	26.80	27.00	4,148
18 Dec 18	27.00000 -0.20	27.25	26.85	27.25	1,935
17 Dec 18	27.20000 -0.50	27.85	27.20	27.70	2,813
14 Dec 18	27.70000 -0.10	27.80	27.40	27.80	1,259
13 Dec 18	27.80000 +0.75	27.80	27.25	27.30	1,151
12 Dec 18	27.05000 +0.00	27.25	26.65	26.90	4,051
11 Dec 18	27.05000 -0.70	28.10	26.85	27.50	3,325
10 Dec 18	27.75000 -0.15	27.80	27.55	27.55	1,451
07 Dec 18	27.90000 +0.05	28.00	27.60	27.70	2,585
06 Dec 18	27.85000 -0.65	28.50	27.85	28.10	3,368
05 Dec 18	28.50000 +0.30	28.50	28.10	28.20	2,027
04 Dec 18	28.20000 -0.45	28.85	28.20	28.60	2,250
03 Dec 18	28.65000 +0.20	28.90	28.60	28.90	1,786
30 Nov 18	28.45000 +0.05	29.35	28.45	29.10	12,948
29 Nov 18	28.40000 -0.15	29.20	28.40	29.00	15,391
28 Nov 18	28.55000 +0.40	29.00	27.80	28.10	11,568
27 Nov 18	28.15000 +1.10	28.50	26.95	27.00	24,819
26 Nov 18	27.05000 +1.00	27.10	26.10	26.20	17,123
23 Nov 18	26.05000 +0.45	26.20	25.40	25.50	13,998
22 Nov 18	25.60000 -0.05	26.10	25.60	25.65	5,371
21 Nov 18	25.65000 +0.00	26.10	25.65	26.10	5,262
20 Nov 18	25.65000 -0.35	26.10	25.65	26.00	3,853
19 Nov 18	26.00000 +0.05	26.10	25.40	25.80	3,574
16 Nov 18	25.95000 -0.25	26.20	25.80	26.15	3,284
15 Nov 18	26.20000 +0.20	26.20	25.95	25.95	2,420
14 Nov 18	26.00000 +0.35	26.10	25.55	25.65	5,423
13 Nov 18	25.65000 +0.15	25.75	25.50	25.55	2,730
12 Nov 18	25.50000 -0.10	26.10	25.50	26.00	4,208
09 Nov 18	25.60000 -0.05	26.20	25.50	25.90	23,950
08 Nov 18	25.65000 +0.05	26.00	25.55	25.60	4,980
07 Nov 18	25.60000 +0.30	25.80	25.30	25.30	3,312
06 Nov 18	25.30000 -0.50	25.80	25.30	25.80	2,210
05 Nov 18	25.80000 +0.60	25.80	25.25	25.25	2,727
02 Nov 18	25.20000 -0.80	26.25	25.20	26.00	7,571
01 Nov 18	26.00000 +0.30	26.00	25.50	25.70	2,934
31 Oct 18	25.70000 +0.35	26.40	25.20	25.20	14,123
30 Oct 18	25.35000 +0.40	25.60	24.90	24.90	4,425
29 Oct 18	24.95000 -0.05	25.20	24.70	24.70	4,564
26 Oct 18	25.00000 -1.10	25.80	24.50	25.15	12,007
25 Oct 18	26.10000 -0.90	26.50	26.10	26.50	4,835
24 Oct 18	27.00000 +0.50	27.00	26.55	26.55	1,301
23 Oct 18	26.50000 -0.50	27.10	26.50	27.00	3,580
22 Oct 18	27.00000 +0.00	27.05	26.75	26.95	1,351
19 Oct 18	27.00000 -0.05	27.20	26.80	27.20	3,119
18 Oct 18	27.05000 -0.05	27.20	27.00	27.10	2,095
17 Oct 18	27.10000 +0.20	27.20	26.70	26.90	3,933
16 Oct 18	26.90000 +0.00	26.90	26.55	26.85	3,452
15 Oct 18	26.90000 +0.10	26.90	26.70	26.80	1,208
12 Oct 18	26.80000 -0.25	27.20	26.65	27.05	3,926
11 Oct 18	27.05000 -0.75	28.10	27.00	28.00	11,032
10 Oct 18	27.80000 -0.50	28.25	27.80	28.10	5,234
09 Oct 18	28.30000 +0.15	28.40	28.00	28.00	6,501
08 Oct 18	28.15000 -0.05	28.40	28.00	28.00	3,434
05 Oct 18	28.20000 -0.10	28.45	28.20	28.35	1,843
04 Oct 18	28.30000 +0.10	28.50	28.15	28.20	887
03 Oct 18	28.20000 -0.40	28.60	28.20	28.30	792
02 Oct 18	28.60000 +0.20	28.60	28.00	28.35	13,387
01 Oct 18	28.40000 -0.60	29.10	28.10	28.85	11,340
28 Sep 18	29.00000 -0.90	29.90	28.60	29.90	4,792
27 Sep 18	29.90000 +0.60	30.00	29.00	29.50	6,438
26 Sep 18	29.30000 -0.10	29.45	28.95	29.40	4,636
25 Sep 18	29.40000 +0.20	29.40	29.10	29.30	3,165
24 Sep 18	29.20000 +0.00	29.20	28.90	29.20	7,914
21 Sep 18	29.20000 +0.00	29.30	29.00	29.05	3,953
20 Sep 18	29.20000 -0.05	29.50	29.05	29.30	6,845
19 Sep 18	29.25000 +0.00	29.30	28.75	29.25	6,018
18 Sep 18	29.25000 +1.10	29.30	28.05	28.20	7,711
17 Sep 18	28.15000 +0.45	28.15	27.70	28.00	2,760
14 Sep 18	27.70000 +0.00	28.00	27.50	27.60	4,424
13 Sep 18	27.70000 +0.10	27.70	27.30	27.60	843
12 Sep 18	27.60000 +0.15	27.60	27.20	27.35	1,608
11 Sep 18	27.45000 +1.45	27.45	26.20	26.20	6,814
10 Sep 18	26.00000 -0.90	26.90	25.80	26.90	4,491
07 Sep 18	26.90000 +0.20	27.05	26.60	26.75	2,346
06 Sep 18	26.70000 -0.70	27.40	26.70	27.40	3,519
05 Sep 18	27.40000 +0.00	27.90	27.20	27.45	1,885
04 Sep 18	27.40000 -0.20	27.65	27.40	27.60	746
03 Sep 18	27.60000 -0.20	27.90	27.50	27.60	1,051
31 Aug 18	27.80000 -0.30	28.10	27.70	28.10	4,892
30 Aug 18	28.10000 -0.30	28.70	28.10	28.45	1,913
29 Aug 18	28.40000 -0.20	28.85	28.40	28.60	922
28 Aug 18	28.60000 -0.10	28.80	28.60	28.70	1,559
27 Aug 18	28.70000 +0.30	28.70	28.35	28.35	1,464
24 Aug 18	28.40000 -0.40	29.00	28.25	28.75	5,365
23 Aug 18	28.80000 +0.90	29.00	27.90	27.90	5,872
22 Aug 18	27.90000 +0.55	27.95	27.35	27.35	1,135
21 Aug 18	27.35000 +0.15	27.55	27.15	27.25	784
20 Aug 18	27.20000 -0.20	27.45	27.20	27.45	807
17 Aug 18	27.40000 -0.40	27.80	27.40	27.75	221
16 Aug 18	27.80000 -0.25	28.05	27.50	28.05	885
15 Aug 18	28.05000 +0.20	28.05	27.60	27.60	915
14 Aug 18	27.85000 -0.10	27.95	27.65	27.90	116
13 Aug 18	27.95000 +0.00	28.00	27.55	28.00	606
10 Aug 18	27.95000 +0.20	28.00	27.65	27.75	1,431
09 Aug 18	27.75000 +0.35	27.95	27.40	27.40	862
08 Aug 18	27.40000 -0.25	27.95	27.40	27.65	1,176
07 Aug 18	27.65000 +0.25	27.80	27.40	27.40	706
06 Aug 18	27.40000 -0.15	27.70	27.25	27.40	2,411
03 Aug 18	27.55000 -0.45	27.80	27.40	27.80	1,311
02 Aug 18	28.00000 +0.05	28.00	27.65	28.00	1,269
01 Aug 18	27.95000 +0.00	28.00	27.65	27.70	1,982
31 Jul 18	27.95000 +0.00	28.00	27.00	28.00	5,831
30 Jul 18	27.95000 +0.15	27.95	27.50	27.80	2,590
27 Jul 18	27.80000 +0.55	27.80	27.10	27.40	1,518
26 Jul 18	27.25000 -0.05	27.60	27.10	27.30	2,149
25 Jul 18	27.30000 -0.40	27.70	27.30	27.70	922
24 Jul 18	27.70000 +0.30	27.70	27.30	27.35	1,504
23 Jul 18	27.40000 +0.20	27.40	27.10	27.20	2,224
20 Jul 18	27.20000 -0.40	27.70	27.20	27.40	1,478
19 Jul 18	27.60000 +0.20	27.70	27.30	27.30	3,172
18 Jul 18	27.40000 +0.20	27.60	27.05	27.25	2,616
17 Jul 18	27.20000 -0.20	27.50	27.15	27.30	3,078
16 Jul 18	27.40000 -0.60	28.10	27.40	28.00	3,376
13 Jul 18	28.00000 +0.60	28.10	27.85	28.00	5,997
12 Jul 18	27.40000 +0.75	27.50	26.60	26.60	4,715
11 Jul 18	26.65000 -0.25	27.00	26.40	26.60	6,308
10 Jul 18	26.90000 -0.10	26.90	26.65	26.70	3,279
09 Jul 18	27.00000 +0.30	27.00	26.45	26.45	6,042
06 Jul 18	26.70000 +0.45	26.80	26.10	26.20	7,141
05 Jul 18	26.25000 +0.15	26.60	26.15	26.30	4,210
04 Jul 18	26.10000 +0.05	26.25	26.00	26.00	4,078
03 Jul 18	26.05000 +0.05	26.20	25.10	26.00	13,365
02 Jul 18	26.00000 -1.25	27.65	26.00	27.60	11,152
29 Jun 18	27.25000 -2.25	28.30	26.70	28.00	30,048
28 Jun 18	29.50000 -0.10	29.90	29.45	29.85	4,111
27 Jun 18	29.60000 +0.05	29.90	29.00	29.30	12,778
26 Jun 18	29.55000 -0.15	29.70	29.15	29.70	3,300
25 Jun 18	29.70000 +0.45	30.20	29.00	29.00	4,177
22 Jun 18	29.25000 +0.20	29.30	29.05	29.05	7,947
21 Jun 18	29.05000 +0.55	29.30	28.50	28.50	11,885
20 Jun 18	28.50000 +0.40	28.75	28.10	28.10	6,304
19 Jun 18	28.10000 -0.70	28.60	28.10	28.50	13,364
18 Jun 18	28.80000 +0.40	29.05	28.45	28.75	7,333
15 Jun 18	28.40000 +0.10	28.70	28.25	28.25	3,569
14 Jun 18	28.30000 -0.20	28.70	28.25	28.40	8,383
13 Jun 18	28.50000 +0.00	28.70	28.20	28.70	7,342
12 Jun 18	28.50000 +0.00	28.75	28.40	28.40	4,911
11 Jun 18	28.50000 -0.10	28.75	28.50	28.70	968
08 Jun 18	28.60000 +0.10	28.75	28.45	28.50	2,046
07 Jun 18	28.50000 -0.10	28.75	28.50	28.75	3,748
06 Jun 18	28.60000 -0.15	28.75	28.60	28.75	2,237
05 Jun 18	28.75000 +0.25	28.75	28.50	28.50	7,432
04 Jun 18	28.50000 -0.30	29.05	28.45	28.80	3,504
01 Jun 18	28.80000 -0.20	29.30	28.80	29.00	2,211
31 May 18	29.00000 +0.00	29.20	28.90	29.20	30,891
30 May 18	29.00000 +0.15	29.20	28.90	29.00	5,031
29 May 18	28.85000 -0.40	29.30	28.85	29.05	4,661
28 May 18	29.25000 +0.30	29.25	28.95	28.95	1,788
25 May 18	28.95000 -0.05	29.20	28.90	29.00	4,488
24 May 18	29.00000 +0.60	29.40	28.50	28.50	9,521
23 May 18	28.40000 -0.50	29.00	28.30	28.80	10,869
22 May 18	28.90000 -0.10	29.15	28.85	28.90	21,184
21 May 18	29.00000 +0.00	29.10	28.85	29.00	835
18 May 18	29.00000 +0.25	29.10	28.85	29.00	4,588
17 May 18	28.75000 -0.05	29.00	28.70	28.70	1,600
16 May 18	28.80000 -0.05	28.95	28.60	28.90	5,701
15 May 18	28.85000 +0.00	29.00	28.70	28.85	20,312
14 May 18	28.85000 +0.00	28.85	28.70	28.70	6,292
11 May 18	28.85000 -0.05	29.10	28.70	28.70	12,257
10 May 18	28.90000 -0.10	28.90	28.70	28.90	2,769
09 May 18	29.00000 +0.00	29.15	28.70	28.85	7,742
08 May 18	29.00000 +0.10	29.05	28.70	28.75	3,406
07 May 18	28.90000 +0.50	29.25	28.20	28.20	9,297
04 May 18	28.40000 -0.05	28.65	28.40	28.45	2,838
03 May 18	28.45000 +0.05	28.80	28.40	28.60	6,682
02 May 18	28.40000 +0.50	28.60	27.85	27.90	7,400
30 Apr 18	27.90000 -0.45	28.40	27.90	28.20	9,395
27 Apr 18	28.35000 -0.20	28.70	28.30	28.45	3,759
26 Apr 18	28.55000 +0.20	28.60	28.25	28.30	3,879
25 Apr 18	28.35000 -0.45	28.80	28.30	28.70	6,732
24 Apr 18	28.80000 -0.15	29.10	28.70	29.00	5,538
23 Apr 18	28.95000 +0.30	28.95	28.50	28.55	2,218
20 Apr 18	28.65000 +0.20	28.70	28.25	28.45	3,062
19 Apr 18	28.45000 +0.35	28.50	28.00	28.00	1,368
18 Apr 18	28.10000 -0.20	28.35	28.00	28.10	9,340
17 Apr 18	28.30000 -0.05	28.40	28.00	28.30	9,307
16 Apr 18	28.35000 +0.35	28.70	27.80	27.80	5,438
13 Apr 18	28.00000 -0.85	28.75	28.00	28.75	3,287
12 Apr 18	28.85000 +0.80	29.00	28.00	28.05	10,969
11 Apr 18	28.05000 +0.15	28.40	28.00	28.35	7,518
10 Apr 18	27.90000 -0.20	28.30	27.90	28.00	3,215
09 Apr 18	28.10000 +0.50	28.30	27.90	27.90	3,001
06 Apr 18	27.60000 -0.15	27.95	27.60	27.70	1,549
05 Apr 18	27.75000 +0.40	28.00	27.45	27.50	5,482
04 Apr 18	27.35000 +0.05	27.80	26.75	27.50	13,450
03 Apr 18	27.30000 -0.55	27.65	27.20	27.30	11,812
29 Mar 18	27.85000 -0.60	28.70	27.50	28.70	13,303
28 Mar 18	28.45000 -0.25	28.90	28.40	28.90	5,108
27 Mar 18	28.70000 -0.10	29.05	28.70	29.00	7,277
26 Mar 18	28.80000 -0.20	29.00	28.80	28.90	7,744
23 Mar 18	29.00000 -0.50	29.50	28.75	29.50	9,440
22 Mar 18	29.50000 -1.15	30.10	29.20	30.10	16,352
21 Mar 18	30.65000 -1.25	31.65	30.50	31.60	116,845
20 Mar 18	31.90000 +0.20	32.50	31.40	31.55	35,949
19 Mar 18	31.70000 -0.20	32.05	31.45	31.65	4,975
16 Mar 18	31.90000 -0.45	32.15	31.60	32.10	5,461
15 Mar 18	32.35000 +0.30	32.95	32.00	32.95	12,102
14 Mar 18	32.05000 +1.30	33.05	30.65	31.00	27,992
13 Mar 18	30.75000 +0.05	30.75	30.40	30.65	6,658
12 Mar 18	30.70000 +0.30	30.70	30.40	30.40	2,444
09 Mar 18	30.40000 -0.40	30.75	30.40	30.70	3,563
08 Mar 18	30.80000 +0.30	30.80	30.25	30.45	2,585
07 Mar 18	30.50000 -0.10	30.50	29.80	30.35	4,624
06 Mar 18	30.60000 +0.40	30.60	29.80	30.05	5,217
05 Mar 18	30.20000 +0.30	30.20	29.90	29.90	973
02 Mar 18	29.90000 -0.80	30.55	29.90	30.50	3,167
01 Mar 18	30.70000 +0.00	31.00	30.50	30.70	6,094
28 Feb 18	30.70000 +0.10	30.95	30.45	30.70	9,550
27 Feb 18	30.60000 +0.10	30.70	30.45	30.45	835
26 Feb 18	30.50000 -0.40	30.70	30.40	30.55	1,573
23 Feb 18	30.90000 +0.45	30.90	30.45	30.70	1,968
22 Feb 18	30.45000 -0.45	31.00	30.45	31.00	3,509
21 Feb 18	30.90000 +0.05	31.10	30.70	31.10	3,343
20 Feb 18	30.85000 +0.10	30.90	30.40	30.55	2,509
19 Feb 18	30.75000 -0.30	31.00	30.40	31.00	1,659
16 Feb 18	31.05000 +0.25	31.15	30.80	30.90	7,553
15 Feb 18	30.80000 +0.50	30.95	30.20	30.30	10,097
14 Feb 18	30.30000 +0.40	30.30	29.80	29.90	3,136
13 Feb 18	29.90000 +0.60	29.90	29.00	29.25	19,253
12 Feb 18	29.30000 +0.80	29.55	28.70	28.70	39,734
09 Feb 18	28.50000 -0.55	29.25	28.50	29.25	21,322
08 Feb 18	29.05000 +0.20	29.30	28.85	28.85	7,971
07 Feb 18	28.85000 +0.25	29.20	28.60	28.80	6,614
06 Feb 18	28.60000 -1.00	29.45	28.00	29.45	17,570
05 Feb 18	29.60000 -0.35	29.90	29.55	29.75	6,293
02 Feb 18	29.95000 -0.05	29.95	29.65	29.70	12,361
01 Feb 18	30.00000 -0.10	30.20	29.70	30.10	4,615
31 Jan 18	30.10000 -0.20	30.30	29.85	30.10	10,603
30 Jan 18	30.30000 -0.20	30.50	30.10	30.50	3,616
29 Jan 18	30.50000 +0.40	30.50	29.90	30.20	7,305
26 Jan 18	30.10000 -0.25	30.40	29.90	30.40	4,996
25 Jan 18	30.35000 +0.25	30.35	30.10	30.25	2,603
24 Jan 18	30.10000 -0.05	30.35	30.10	30.35	6,121
23 Jan 18	30.15000 -0.25	30.40	30.10	30.40	5,104
22 Jan 18	30.40000 +0.10	30.40	30.15	30.30	3,182
19 Jan 18	30.30000 -0.15	30.45	30.10	30.45	9,272
18 Jan 18	30.45000 +0.05	30.50	30.20	30.50	1,952
17 Jan 18	30.40000 +0.20	30.50	30.10	30.25	10,844
16 Jan 18	30.20000 -0.20	30.80	30.10	30.30	12,484
15 Jan 18	30.40000 -0.05	30.45	30.10	30.30	5,006
12 Jan 18	30.45000 -0.05	30.45	30.15	30.20	4,277
11 Jan 18	30.50000 -0.25	30.80	30.30	30.80	2,272
10 Jan 18	30.75000 +0.55	30.95	30.20	30.30	18,340
09 Jan 18	30.20000 +0.00	30.45	30.10	30.30	31,822
08 Jan 18	30.20000 -0.30	30.60	30.05	30.60	18,447
05 Jan 18	30.50000 +0.10	30.60	30.35	30.35	6,981
04 Jan 18	30.40000 +0.10	30.55	30.20	30.40	9,801
03 Jan 18	30.30000 +0.00	30.55	30.20	30.50	7,164
02 Jan 18	30.30000 +0.38	30.50	30.00	30.00	8,190
29 Dec 17	29.92000 -0.08	30.29	29.92	30.00	16,923
28 Dec 17	30.00000 -0.25	30.25	29.86	30.25	11,197
27 Dec 17	30.25000 -0.25	30.79	29.80	30.25	19,387
22 Dec 17	30.50000 -0.50	31.00	30.40	31.00	10,727
21 Dec 17	31.00000 -0.39	31.28	29.81	31.21	19,848
20 Dec 17	31.39000 -1.61	32.98	31.30	32.98	18,004
19 Dec 17	33.00000 -0.80	34.00	32.51	33.99	19,663
18 Dec 17	33.80000 +1.19	34.96	33.80	34.96	13,012
15 Dec 17	32.61000 -0.98	34.57	32.61	33.20	18,918
14 Dec 17	33.59000 +1.30	33.77	32.22	32.50	21,831
13 Dec 17	32.29000 +0.54	32.79	31.45	32.32	8,774
12 Dec 17	31.75000 +1.10	32.15	30.75	31.38	13,764
11 Dec 17	30.65000 -0.10	31.60	30.65	30.75	11,874
08 Dec 17	30.75000 +0.05	31.28	30.69	31.04	5,972
07 Dec 17	30.70000 -0.40	31.12	30.62	31.12	11,605
06 Dec 17	31.10000 -0.05	31.64	31.06	31.64	9,537
05 Dec 17	31.15000 +0.06	31.54	31.12	31.53	5,698
04 Dec 17	31.09000 +0.09	31.55	31.01	31.54	3,657
01 Dec 17	31.00000 -0.60	31.70	30.88	31.70	7,597
30 Nov 17	31.60000 +0.37	31.70	31.21	31.49	15,244
29 Nov 17	31.23000 +0.19	31.62	31.07	31.07	6,811
28 Nov 17	31.04000 +0.30	31.33	30.64	30.64	8,970
27 Nov 17	30.74000 +0.04	31.14	30.60	31.08	8,829
24 Nov 17	30.70000 -0.30	31.17	30.70	31.17	7,902
23 Nov 17	31.00000 +0.27	31.45	30.82	31.22	29,285
22 Nov 17	30.73000 +0.03	30.95	30.66	30.66	7,564
21 Nov 17	30.70000 -0.01	31.00	30.60	30.71	5,116
20 Nov 17	30.71000 -0.10	30.88	30.51	30.51	12,789
17 Nov 17	30.81000 +0.06	31.00	30.51	30.75	9,145
16 Nov 17	30.75000 -0.02	30.95	30.75	30.75	14,711
15 Nov 17	30.77000 -0.38	31.16	30.70	31.11	13,395
14 Nov 17	31.15000 -0.10	31.30	31.10	31.26	7,084
13 Nov 17	31.25000 -0.18	31.64	31.10	31.10	7,733
10 Nov 17	31.43000 -0.97	31.93	31.10	31.38	36,609
09 Nov 17	32.40000 +0.14	32.50	32.05	32.16	11,430
08 Nov 17	32.26000 +0.11	32.50	32.01	32.43	16,841
07 Nov 17	32.15000 -0.50	32.51	32.15	32.38	14,479
06 Nov 17	32.65000 -0.34	32.98	32.36	32.98	20,044
03 Nov 17	32.99000 +0.02	33.12	32.81	32.98	18,898
02 Nov 17	32.97000 -0.33	33.34	32.86	33.30	12,807
01 Nov 17	33.30000 +0.09	33.60	33.13	33.38	14,636
31 Oct 17	33.21000 -0.12	33.33	33.00	33.25	17,239
30 Oct 17	33.33000 -0.13	33.55	33.21	33.34	14,684
27 Oct 17	33.46000 +0.00	33.65	33.32	33.46	9,612
26 Oct 17	33.46000 -0.14	33.76	33.43	33.53	12,303
25 Oct 17	33.60000 -0.10	33.79	33.50	33.70	10,879
24 Oct 17	33.70000 +0.02	33.70	33.43	33.55	9,735
23 Oct 17	33.68000 -0.02	33.90	33.51	33.90	15,929
20 Oct 17	33.70000 +0.20	33.75	33.50	33.74	11,841
19 Oct 17	33.50000 -0.11	33.79	33.42	33.51	16,526
18 Oct 17	33.61000 -0.15	34.00	33.58	33.93	21,850
17 Oct 17	33.76000 +2.06	34.60	33.31	34.30	47,908
16 Oct 17	31.70000 -0.30	31.94	31.31	31.50	38,589
13 Oct 17	32.00000 -0.54	32.44	31.90	31.90	14,252
12 Oct 17	32.54000 -0.18	32.77	32.01	32.66	11,907
11 Oct 17	32.72000 -0.28	33.51	32.72	33.00	10,174
10 Oct 17	33.00000 -0.88	34.80	33.00	33.51	6,112
09 Oct 17	33.88000 -0.37	34.22	33.52	34.15	8,047
06 Oct 17	34.25000 +0.09	34.61	34.16	34.19	5,677
05 Oct 17	34.16000 +0.34	34.20	33.83	33.91	4,822
04 Oct 17	33.82000 +0.02	34.05	33.50	33.88	8,807
03 Oct 17	33.80000 +0.35	33.80	33.45	33.50	5,878
02 Oct 17	33.45000 +0.45	33.80	33.11	33.80	8,570
29 Sep 17	33.00000 +0.35	33.19	32.35	32.62	11,118
28 Sep 17	32.65000 +0.22	32.85	32.44	32.44	7,393
27 Sep 17	32.43000 -0.04	32.70	32.31	32.47	5,220
26 Sep 17	32.47000 +0.07	32.50	32.27	32.27	4,891
25 Sep 17	32.40000 +0.20	32.49	32.20	32.30	7,763
22 Sep 17	32.20000 -0.10	32.43	32.20	32.30	4,886
21 Sep 17	32.30000 -0.01	32.48	32.20	32.22	4,113
20 Sep 17	32.31000 +0.01	32.45	32.15	32.18	4,148
19 Sep 17	32.30000 +0.01	32.35	32.10	32.14	3,282
18 Sep 17	32.29000 +0.66	32.37	31.63	31.68	13,181
15 Sep 17	31.63000 -0.37	32.25	31.60	32.25	84,868
14 Sep 17	32.00000 -0.46	32.50	31.77	32.20	9,430
13 Sep 17	32.46000 -0.19	32.76	32.11	32.70	10,174
12 Sep 17	32.65000 +2.30	32.70	31.45	31.50	40,613
11 Sep 17	30.35000 -0.46	31.20	30.30	30.70	14,267
08 Sep 17	30.81000 +0.09	30.89	30.69	30.83	13,637
07 Sep 17	30.72000 +0.10	30.85	30.69	30.75	5,787
06 Sep 17	30.62000 -0.26	30.88	30.56	30.88	3,487
05 Sep 17	30.88000 +0.32	30.88	30.58	30.58	8,852
04 Sep 17	30.56000 -0.08	30.89	30.56	30.60	12,988
01 Sep 17	30.64000 -0.74	31.57	30.50	31.57	15,441
31 Aug 17	31.38000 +0.27	31.51	31.12	31.13	3,414
30 Aug 17	31.11000 -0.24	31.80	31.11	31.56	8,257
29 Aug 17	31.35000 -0.48	31.65	31.30	31.44	10,587
28 Aug 17	31.83000 +0.30	32.00	31.50	31.60	9,252
25 Aug 17	31.53000 -0.33	31.86	31.51	31.86	4,746
24 Aug 17	31.86000 +0.16	31.90	31.70	31.71	1,965
23 Aug 17	31.70000 -0.30	32.20	31.70	32.00	8,362
22 Aug 17	32.00000 -0.63	32.65	31.76	32.60	11,351
21 Aug 17	32.63000 +0.52	32.90	31.90	32.49	17,726
18 Aug 17	32.11000 -0.39	32.97	32.11	32.30	2,860
17 Aug 17	32.50000 +0.07	33.03	32.20	32.39	9,381
16 Aug 17	32.43000 -0.07	33.06	32.20	32.52	10,844
15 Aug 17	32.50000 +1.57	33.07	31.47	31.59	15,323
14 Aug 17	30.93000 +0.04	31.43	30.80	30.90	3,320
11 Aug 17	30.89000 -0.76	32.79	30.71	32.79	18,523
10 Aug 17	31.65000 +0.03	32.95	31.56	31.77	6,195
09 Aug 17	31.62000 -0.09	33.20	31.40	31.60	6,455
08 Aug 17	31.71000 +0.07	32.20	31.60	31.79	2,313
07 Aug 17	31.64000 -0.16	31.80	31.40	31.45	6,290
04 Aug 17	31.80000 -0.20	32.51	31.66	32.51	2,117
03 Aug 17	32.00000 -0.48	32.42	32.00	32.41	8,873
02 Aug 17	32.48000 -0.11	32.60	32.40	32.60	2,628
01 Aug 17	32.59000 +0.21	32.59	32.00	32.35	3,914
31 Jul 17	32.38000 -0.23	32.86	32.02	32.41	3,634
28 Jul 17	32.61000 -0.85	33.55	32.43	33.55	6,022
27 Jul 17	33.46000 +0.43	33.53	32.54	33.20	16,573
26 Jul 17	33.03000 -0.13	33.49	33.03	33.49	9,278
25 Jul 17	33.16000 +0.10	33.42	32.63	33.30	11,680
24 Jul 17	33.06000 +0.29	33.30	32.60	33.30	15,497
21 Jul 17	32.77000 +0.24	32.96	32.10	32.80	27,904
20 Jul 17	32.53000 -0.23	33.61	32.50	32.76	19,846
19 Jul 17	32.76000 +2.06	32.82	30.93	31.15	21,357
18 Jul 17	30.70000 -0.08	30.97	30.60	30.97	4,003
17 Jul 17	30.78000 +0.26	30.80	30.11	30.51	24,335
14 Jul 17	30.52000 -0.25	30.81	30.46	30.77	1,757
13 Jul 17	30.77000 -0.28	32.20	30.43	31.10	16,402
12 Jul 17	31.05000 +1.27	31.05	29.80	29.80	29,733
11 Jul 17	29.78000 -0.64	30.52	29.65	30.50	31,844
10 Jul 17	30.42000 +0.42	30.60	29.68	29.84	13,095
07 Jul 17	30.00000 +0.00	30.00	29.37	29.70	9,029
06 Jul 17	30.00000 -0.29	30.20	29.52	30.20	6,374
05 Jul 17	30.29000 +0.10	30.29	29.80	30.29	19,792
04 Jul 17	30.19000 -0.25	30.40	30.11	30.40	23,135
03 Jul 17	30.44000 -0.56	30.80	30.20	30.72	13,273
30 Jun 17	31.00000 -0.50	31.40	30.71	31.40	33,153
29 Jun 17	31.50000 -1.00	32.60	31.11	32.60	21,658
28 Jun 17	32.50000 +0.80	32.50	31.50	31.70	14,045
27 Jun 17	31.70000 -0.19	31.70	31.02	31.49	8,069
26 Jun 17	31.89000 +0.14	32.18	31.01	31.65	6,701
23 Jun 17	31.75000 -0.46	32.30	31.50	32.25	8,437
22 Jun 17	32.21000 +1.06	32.21	30.86	31.39	11,780
21 Jun 17	31.15000 -0.22	31.48	30.45	31.48	14,908
20 Jun 17	31.37000 -0.36	31.79	31.11	31.71	7,855
19 Jun 17	31.73000 +0.03	31.84	31.73	31.75	5,690
16 Jun 17	31.70000 +0.71	31.84	31.02	31.02	13,939
15 Jun 17	30.99000 -0.72	31.75	30.53	31.75	13,252
14 Jun 17	31.71000 +0.10	31.84	31.62	31.75	8,051
13 Jun 17	31.61000 -0.89	32.60	31.61	32.44	10,558
12 Jun 17	32.50000 -1.01	32.86	32.30	32.51	6,911
09 Jun 17	33.51000 -1.42	34.45	33.50	34.44	12,623
08 Jun 17	34.93000 +0.70	35.00	33.51	34.20	10,739
07 Jun 17	34.23000 -1.11	35.04	34.23	35.04	7,908
06 Jun 17	35.34000 -1.07	35.92	35.04	35.87	4,686
05 Jun 17	36.41000 +0.14	36.50	35.87	35.87	5,154
02 Jun 17	36.27000 +1.09	36.50	35.21	35.30	10,727
01 Jun 17	35.18000 +1.18	35.18	33.56	33.56	13,560
31 May 17	34.00000 -0.26	34.18	33.70	34.18	36,116
30 May 17	34.26000 -0.12	34.29	33.80	34.29	9,657
29 May 17	34.38000 -0.82	35.10	34.30	35.00	3,500
26 May 17	35.20000 -0.07	35.48	34.90	35.27	6,141
25 May 17	35.27000 +0.17	35.70	35.11	35.12	5,813
24 May 17	35.10000 +0.05	35.25	34.90	35.00	6,270
23 May 17	35.05000 -1.95	36.81	34.75	36.66	63,355
22 May 17	37.00000 +1.70	37.00	34.93	35.30	23,346
19 May 17	35.30000 +2.26	35.43	32.96	32.96	37,897
18 May 17	33.04000 +0.48	33.09	32.40	32.55	14,484
17 May 17	32.56000 -0.45	32.95	32.50	32.64	6,186
16 May 17	33.01000 -0.51	33.52	32.72	33.50	6,189
15 May 17	33.52000 +0.67	34.49	30.94	31.60	80,729
12 May 17	32.85000 -2.10	34.61	32.21	34.52	66,806
11 May 17	34.95000 -2.43	36.29	33.04	35.35	140,048
10 May 17	37.38000 +1.78	37.67	35.34	35.39	35,567
09 May 17	35.60000 -0.29	35.90	35.03	35.90	32,508
08 May 17	35.89000 +0.43	35.89	35.20	35.46	12,848
05 May 17	35.46000 +1.16	35.46	34.05	34.05	17,369
04 May 17	34.30000 +0.70	34.35	33.89	33.89	13,415
03 May 17	33.60000 -0.04	33.80	33.00	33.60	12,489
02 May 17	33.64000 +0.09	34.59	33.25	33.55	13,465
28 Apr 17	33.55000 +0.37	34.40	31.66	33.50	37,418
27 Apr 17	33.18000 -0.12	33.35	33.00	33.35	34,614
26 Apr 17	33.30000 +0.10	33.40	33.01	33.31	7,459
25 Apr 17	33.20000 +0.18	33.51	33.00	33.20	11,293
24 Apr 17	33.02000 +0.88	33.50	32.95	33.50	18,095
21 Apr 17	32.14000 -0.04	32.82	31.95	32.18	8,432
20 Apr 17	32.18000 +0.14	33.50	31.95	31.95	11,397
19 Apr 17	32.04000 +0.14	32.32	31.60	31.99	9,982
18 Apr 17	31.90000 +0.52	32.32	31.57	31.99	20,690
13 Apr 17	31.38000 -0.37	31.62	30.20	31.62	13,500
12 Apr 17	31.75000 -0.22	32.19	31.50	31.99	19,775
11 Apr 17	31.97000 +0.17	32.13	31.74	31.84	12,576
10 Apr 17	31.80000 +0.01	31.84	31.05	31.84	12,317
07 Apr 17	31.79000 -0.46	32.20	31.62	32.10	7,961
06 Apr 17	32.25000 -0.10	32.35	32.01	32.35	5,585
05 Apr 17	32.35000 -0.15	32.53	31.90	32.34	10,303
04 Apr 17	32.50000 -0.25	32.79	32.42	32.79	9,634
03 Apr 17	32.75000 -0.04	33.04	32.64	32.76	8,322
31 Mar 17	32.79000 -0.50	33.11	32.75	33.04	4,080
30 Mar 17	33.29000 +0.03	33.40	32.85	33.40	8,199
29 Mar 17	33.26000 +0.06	33.26	32.63	33.03	5,603
28 Mar 17	33.20000 -0.19	33.37	32.90	33.14	7,107
27 Mar 17	33.39000 +0.10	33.40	33.10	33.20	9,791
24 Mar 17	33.29000 -0.04	33.40	33.10	33.11	10,176
23 Mar 17	33.33000 +0.03	33.50	32.70	33.35	10,895
22 Mar 17	33.30000 +0.30	33.30	32.59	32.77	6,476
21 Mar 17	33.00000 -0.20	33.25	32.81	33.20	11,498
20 Mar 17	33.20000 +0.90	33.50	32.31	32.31	29,197
17 Mar 17	32.30000 -0.60	32.99	32.30	32.90	182,899
16 Mar 17	32.90000 +0.08	33.20	32.35	33.00	10,514
15 Mar 17	32.82000 +0.12	32.95	32.66	32.80	7,786
14 Mar 17	32.70000 +1.20	33.20	32.34	32.34	47,116
13 Mar 17	31.50000 -0.50	32.03	31.31	32.00	12,094
10 Mar 17	32.00000 +0.80	32.70	30.75	31.03	27,419
09 Mar 17	31.20000 +1.90	31.33	29.30	30.01	127,360
08 Mar 17	29.30000 +1.27	29.30	28.11	28.20	11,022
07 Mar 17	28.03000 -0.02	28.19	28.00	28.05	10,112
06 Mar 17	28.05000 -0.91	28.75	28.05	28.75	21,599
03 Mar 17	28.96000 -0.64	29.57	28.70	29.40	6,071
02 Mar 17	29.60000 -0.28	29.80	29.39	29.48	4,932
01 Mar 17	29.88000 +0.66	29.89	29.39	29.40	3,329
28 Feb 17	29.22000 -0.08	29.67	28.78	28.78	7,490
27 Feb 17	29.30000 +1.09	29.30	28.10	28.10	3,956
24 Feb 17	28.21000 +0.11	28.35	28.10	28.11	1,791
23 Feb 17	28.10000 -0.40	28.73	28.10	28.30	3,600
22 Feb 17	28.50000 -0.60	28.94	28.10	28.83	7,963
21 Feb 17	29.10000 +1.00	29.10	28.10	28.10	6,244
20 Feb 17	28.10000 -0.11	28.58	28.10	28.20	6,637
17 Feb 17	28.21000 -0.28	28.51	28.20	28.20	5,337
16 Feb 17	28.49000 +0.19	28.70	28.21	28.30	4,588
15 Feb 17	28.30000 -0.27	28.47	28.28	28.30	6,760
14 Feb 17	28.57000 +0.17	28.57	28.23	28.40	4,630
13 Feb 17	28.40000 -0.18	28.70	28.20	28.58	3,670
10 Feb 17	28.58000 +0.06	28.70	28.50	28.50	1,186
09 Feb 17	28.52000 -0.28	28.79	28.52	28.79	955
08 Feb 17	28.80000 +0.00	28.90	28.52	28.52	2,595
07 Feb 17	28.80000 +0.28	28.80	28.50	28.77	4,722
06 Feb 17	28.52000 -0.83	29.25	28.52	29.13	4,583
03 Feb 17	29.35000 -0.04	29.40	29.25	29.39	1,042
02 Feb 17	29.39000 +0.75	29.40	28.76	28.85	3,981
01 Feb 17	28.64000 -0.74	29.38	28.64	29.38	3,124
31 Jan 17	29.38000 -0.09	29.48	29.00	29.30	1,759
30 Jan 17	29.47000 -0.05	29.52	29.20	29.50	2,327
27 Jan 17	29.52000 -0.03	29.55	29.43	29.55	1,126
26 Jan 17	29.55000 +0.16	29.55	29.11	29.11	4,715
25 Jan 17	29.39000 -0.11	29.57	29.10	29.30	2,097
24 Jan 17	29.50000 +0.01	29.56	29.32	29.51	3,778
23 Jan 17	29.49000 -0.08	29.55	29.10	29.51	2,863
20 Jan 17	29.57000 +0.09	29.57	29.35	29.35	5,493
19 Jan 17	29.48000 +0.28	29.59	28.88	28.88	17,569
18 Jan 17	29.20000 +0.70	29.20	28.50	28.50	2,841
17 Jan 17	28.50000 -0.05	28.80	28.50	28.80	3,476
16 Jan 17	28.55000 -0.46	29.55	28.55	29.00	39,992
13 Jan 17	29.01000 +0.12	29.45	29.01	29.20	2,237
12 Jan 17	28.89000 -0.31	29.63	28.89	28.95	9,396
11 Jan 17	29.20000 +0.20	30.40	29.06	29.50	17,201
10 Jan 17	29.00000 +2.29	29.10	26.79	26.90	47,992
09 Jan 17	26.71000 +0.90	27.00	26.65	27.00	11,526
06 Jan 17	25.81000 -0.39	26.38	25.80	26.21	12,765
05 Jan 17	26.20000 -0.60	26.75	26.20	26.69	12,869
04 Jan 17	26.80000 -0.25	27.09	26.70	26.81	2,127
03 Jan 17	27.05000 -0.05	27.30	26.85	27.20	3,758
02 Jan 17	27.10000 +0.63	27.15	26.49	26.51	4,752
30 Dec 16	26.47000 -0.02	26.70	26.41	26.41	1,602
29 Dec 16	26.49000 -0.11	26.70	26.38	26.38	1,996
28 Dec 16	26.60000 +0.52	26.60	26.06	26.06	2,378
27 Dec 16	26.08000 -0.02	26.45	26.07	26.07	3,164
23 Dec 16	26.10000 +0.12	26.25	25.95	26.00	2,873
22 Dec 16	25.98000 -0.33	26.45	25.98	26.33	8,750
21 Dec 16	26.31000 -0.08	26.50	26.31	26.39	3,762
20 Dec 16	26.39000 -0.20	26.60	26.39	26.41	1,355
19 Dec 16	26.59000 +0.14	26.60	26.35	26.60	4,126
16 Dec 16	26.45000 +0.00	26.60	26.45	26.45	2,574
15 Dec 16	26.45000 -0.15	26.60	26.45	26.45	1,274
14 Dec 16	26.60000 +0.06	26.80	26.45	26.55	4,063
13 Dec 16	26.54000 +0.15	26.54	26.32	26.39	4,159
12 Dec 16	26.39000 +0.08	26.40	26.22	26.22	3,103
09 Dec 16	26.31000 -0.04	26.48	26.28	26.30	1,972
08 Dec 16	26.35000 -0.05	26.50	26.31	26.39	1,264
07 Dec 16	26.40000 -0.07	26.50	26.28	26.40	2,241
06 Dec 16	26.47000 +0.42	26.47	26.05	26.05	2,115
05 Dec 16	26.05000 -0.19	26.30	26.00	26.03	2,576
02 Dec 16	26.24000 +0.04	26.30	25.80	26.29	4,759
01 Dec 16	26.20000 -0.14	26.45	26.13	26.20	14,495
30 Nov 16	26.34000 +0.35	26.34	25.96	25.98	12,762
29 Nov 16	25.99000 -0.01	26.00	25.90	26.00	1,996
28 Nov 16	26.00000 +0.00	26.00	25.81	25.90	2,068
25 Nov 16	26.00000 +0.00	26.05	25.91	26.00	1,446
24 Nov 16	26.00000 +0.00	26.10	25.91	25.91	2,612
23 Nov 16	26.00000 +0.00	26.04	25.74	25.74	1,763
22 Nov 16	26.00000 -0.16	26.20	25.90	26.16	2,913
21 Nov 16	26.16000 -0.14	26.29	25.91	26.29	2,685
18 Nov 16	26.30000 -0.11	26.52	26.11	26.41	1,503
17 Nov 16	26.41000 +0.11	26.62	26.21	26.26	3,766
16 Nov 16	26.30000 +0.30	26.33	25.54	26.09	4,346
15 Nov 16	26.00000 +0.00	26.17	25.81	26.09	3,909
14 Nov 16	26.00000 +0.18	26.25	25.82	25.82	3,553
11 Nov 16	25.82000 -0.29	26.12	25.68	26.01	5,199
10 Nov 16	26.11000 -0.15	26.39	25.77	26.22	4,914
09 Nov 16	26.26000 -0.64	26.39	25.55	26.39	28,251
08 Nov 16	26.90000 -0.11	27.10	26.75	27.01	2,824
07 Nov 16	27.01000 +0.11	27.01	26.83	27.00	63,890
04 Nov 16	26.90000 +0.00	26.90	26.52	26.89	88,771
03 Nov 16	26.90000 -0.33	27.23	26.84	27.23	14,824
02 Nov 16	27.23000 -0.07	27.26	26.85	27.26	4,071
01 Nov 16	27.30000 +0.00	27.30	27.02	27.29	2,148
31 Oct 16	27.30000 +0.25	27.30	27.00	27.04	6,251
28 Oct 16	27.05000 -0.02	27.07	27.00	27.07	2,089
27 Oct 16	27.07000 +0.01	27.09	26.90	27.00	1,546
26 Oct 16	27.06000 -0.08	27.18	26.90	27.18	5,150
25 Oct 16	27.14000 +0.09	27.14	26.98	27.10	5,968
24 Oct 16	27.05000 -0.15	27.15	26.85	27.01	5,981
21 Oct 16	27.20000 +0.01	27.30	27.00	27.00	4,372
20 Oct 16	27.19000 -0.01	27.20	27.07	27.07	1,929
19 Oct 16	27.20000 -0.10	27.34	27.15	27.30	12,367
18 Oct 16	27.30000 +0.22	27.30	27.04	27.08	15,705
17 Oct 16	27.08000 +0.08	27.08	26.80	26.80	4,989
14 Oct 16	27.00000 +0.00	27.03	26.89	26.99	53,343
13 Oct 16	27.00000 +0.03	27.08	26.68	26.97	10,013
12 Oct 16	26.97000 +0.00	27.09	26.91	26.98	5,260
11 Oct 16	26.97000 -0.09	27.13	26.85	27.10	24,031
10 Oct 16	27.06000 -0.08	27.34	26.92	27.34	4,089
07 Oct 16	27.14000 +0.37	27.18	26.70	26.76	35,603
06 Oct 16	26.77000 +0.05	26.77	26.67	26.75	5,868
05 Oct 16	26.72000 +0.14	26.72	26.46	26.57	30,145
04 Oct 16	26.58000 -0.06	26.64	26.43	26.62	5,597
03 Oct 16	26.64000 +0.43	26.64	26.11	26.20	5,052
30 Sep 16	26.21000 +0.01	26.25	25.77	26.12	4,981
29 Sep 16	26.20000 +0.45	26.41	25.61	25.63	37,063
28 Sep 16	25.75000 +0.02	25.90	25.63	25.74	164,075
27 Sep 16	25.73000 +0.48	25.74	25.25	25.25	58,719
26 Sep 16	25.25000 -0.06	25.40	25.02	25.40	4,908
23 Sep 16	25.31000 +0.00	25.36	25.16	25.31	3,698
22 Sep 16	25.31000 -0.03	25.43	25.21	25.40	3,378
21 Sep 16	25.34000 +0.25	25.39	25.08	25.08	4,605
20 Sep 16	25.09000 +0.00	25.30	25.07	25.09	7,370
19 Sep 16	25.09000 -0.46	25.49	25.09	25.46	3,567
16 Sep 16	25.55000 +0.02	25.63	25.47	25.52	6,543
15 Sep 16	25.53000 +0.23	25.53	25.19	25.19	7,966
14 Sep 16	25.30000 +0.24	25.54	25.06	25.12	14,012
13 Sep 16	25.06000 +0.05	25.18	24.84	25.12	3,505
12 Sep 16	25.01000 -0.45	25.34	24.76	25.33	6,427
09 Sep 16	25.46000 -0.28	25.75	25.41	25.75	6,715
08 Sep 16	25.74000 +0.10	25.75	25.52	25.65	8,017
07 Sep 16	25.64000 +0.01	25.65	25.42	25.61	10,256
06 Sep 16	25.63000 +0.17	25.63	25.36	25.46	8,008
05 Sep 16	25.46000 +0.25	25.46	25.02	25.35	5,864
02 Sep 16	25.21000 +0.69	25.21	24.57	24.63	11,724
01 Sep 16	24.52000 +0.32	24.54	24.29	24.29	6,035
31 Aug 16	24.20000 +0.20	24.25	23.95	24.00	5,432
30 Aug 16	24.00000 +0.09	24.00	23.81	23.91	3,394
29 Aug 16	23.91000 +0.10	23.94	23.74	23.82	2,949
26 Aug 16	23.81000 +0.08	23.82	23.65	23.72	2,256
25 Aug 16	23.73000 +0.00	23.77	23.69	23.73	1,438
24 Aug 16	23.73000 +0.02	23.77	23.61	23.77	3,260
23 Aug 16	23.71000 +0.01	23.83	23.63	23.69	2,581
22 Aug 16	23.70000 +0.17	23.70	23.46	23.53	6,793
19 Aug 16	23.53000 -0.15	23.69	23.42	23.68	2,954
18 Aug 16	23.68000 +0.01	23.99	23.65	23.68	3,672
17 Aug 16	23.67000 -0.43	24.11	23.65	24.10	6,211
16 Aug 16	24.10000 -0.30	24.40	24.06	24.39	4,613
15 Aug 16	24.40000 +0.00	24.41	24.20	24.40	3,980
12 Aug 16	24.40000 -0.24	24.65	24.30	24.64	4,818
11 Aug 16	24.64000 -0.01	24.66	24.54	24.65	4,380
10 Aug 16	24.65000 -0.20	24.86	24.55	24.86	9,275
09 Aug 16	24.85000 -0.10	25.09	24.85	24.95	17,937
08 Aug 16	24.95000 +0.05	25.00	24.89	24.90	6,338
05 Aug 16	24.90000 +0.30	24.90	24.55	24.60	5,210
04 Aug 16	24.60000 -0.14	24.74	24.55	24.74	4,842
03 Aug 16	24.74000 +0.14	24.74	24.59	24.61	2,084
02 Aug 16	24.60000 +0.00	24.70	24.36	24.62	4,373
01 Aug 16	24.60000 +0.01	24.65	24.50	24.59	2,962
29 Jul 16	24.59000 +0.39	24.73	24.27	24.29	7,889
28 Jul 16	24.20000 -0.06	24.25	24.08	24.20	3,135
27 Jul 16	24.26000 +0.31	24.26	23.90	23.96	6,297
26 Jul 16	23.95000 -0.14	24.10	23.74	24.08	7,828
25 Jul 16	24.09000 +0.70	24.10	23.39	23.39	12,109
22 Jul 16	23.39000 +0.09	23.39	23.27	23.30	2,963
21 Jul 16	23.30000 +0.11	23.35	23.18	23.24	1,486
20 Jul 16	23.19000 +0.00	23.24	23.02	23.02	1,044
19 Jul 16	23.19000 +0.00	23.20	23.11	23.20	2,953
18 Jul 16	23.19000 -0.14	23.39	23.19	23.39	4,133
15 Jul 16	23.33000 +0.00	23.38	23.12	23.34	2,944
14 Jul 16	23.33000 -0.18	23.54	23.15	23.43	4,334
13 Jul 16	23.51000 -0.17	23.70	23.43	23.70	3,769
12 Jul 16	23.68000 -0.01	23.79	23.64	23.68	3,944
11 Jul 16	23.69000 +0.36	23.74	23.32	23.32	2,089
08 Jul 16	23.33000 +0.00	23.42	23.20	23.32	2,414
07 Jul 16	23.33000 -0.18	23.52	23.33	23.50	2,344
06 Jul 16	23.51000 -0.29	23.85	23.47	23.80	6,595
05 Jul 16	23.80000 -0.31	24.11	23.80	24.11	7,591
04 Jul 16	24.11000 +0.71	24.24	23.62	23.89	15,888
01 Jul 16	23.40000 +0.66	23.41	22.73	22.73	6,446
30 Jun 16	22.74000 +0.46	22.74	22.45	22.49	4,153
29 Jun 16	22.28000 -0.10	22.61	22.18	22.50	8,899
28 Jun 16	22.38000 +0.58	22.74	22.05	22.10	12,838
27 Jun 16	21.80000 -0.20	22.25	21.80	22.01	12,448
24 Jun 16	22.00000 -1.60	22.97	21.76	22.30	42,409
23 Jun 16	23.60000 +0.50	23.80	23.01	23.01	11,513
22 Jun 16	23.10000 +0.08	23.23	22.90	22.90	6,525
21 Jun 16	23.02000 +0.27	23.27	22.75	22.75	5,375
20 Jun 16	22.75000 +1.29	22.98	21.60	21.60	19,878
17 Jun 16	21.46000 -0.65	22.58	21.46	22.13	89,179
16 Jun 16	22.11000 -0.39	22.56	22.11	22.51	18,208
15 Jun 16	22.50000 +0.00	22.60	22.41	22.41	11,439
14 Jun 16	22.50000 +0.00	22.73	22.30	22.52	10,729
13 Jun 16	22.50000 -0.89	23.20	22.47	23.20	14,234
10 Jun 16	23.39000 -0.19	23.61	23.27	23.57	8,541
09 Jun 16	23.58000 -0.24	23.82	23.55	23.82	5,253
08 Jun 16	23.82000 +0.25	23.82	23.55	23.72	6,234
07 Jun 16	23.57000 +0.02	23.66	23.40	23.47	4,061
06 Jun 16	23.55000 -0.21	23.72	23.32	23.72	5,694
03 Jun 16	23.76000 +0.01	23.82	23.63	23.75	3,697
02 Jun 16	23.75000 -0.09	23.99	23.62	23.83	2,495
01 Jun 16	23.84000 -0.21	24.05	23.71	23.97	5,651
31 May 16	24.05000 +0.11	24.05	23.11	23.14	15,660
30 May 16	23.94000 +0.51	23.94	23.70	23.70	6,515
27 May 16	23.43000 +0.38	23.48	23.07	23.07	5,849
26 May 16	23.05000 +0.21	23.44	22.85	22.85	24,342
25 May 16	22.84000 +0.41	22.84	22.42	22.43	16,028
24 May 16	22.43000 +0.48	22.44	21.85	21.95	68,461
23 May 16	21.95000 -0.55	22.35	21.57	22.35	12,067
20 May 16	22.50000 +0.05	22.58	22.40	22.45	3,459
19 May 16	22.45000 +0.00	22.59	22.36	22.44	1,329
18 May 16	22.45000 -0.27	22.74	21.98	22.71	8,128
17 May 16	22.72000 +0.00	22.73	22.56	22.71	3,615
16 May 16	22.72000 -0.33	23.06	22.72	23.04	6,252
13 May 16	23.05000 -0.09	23.13	23.00	23.04	2,911
12 May 16	23.14000 +0.00	23.26	23.10	23.11	14,827
11 May 16	23.14000 -0.06	23.25	23.12	23.19	5,486
10 May 16	23.20000 +0.10	23.38	23.11	23.19	15,879
09 May 16	23.10000 +0.10	23.48	23.00	23.00	6,994
06 May 16	23.00000 -0.24	23.34	23.00	23.24	4,484
05 May 16	23.24000 +0.00	23.26	23.21	23.24	929
04 May 16	23.24000 +0.00	23.24	22.96	22.96	2,885
03 May 16	23.24000 +0.43	23.29	22.81	22.81	4,903
02 May 16	22.81000 +0.15	22.81	22.65	22.65	1,888
29 Apr 16	22.66000 +0.25	22.67	22.45	22.50	4,084
28 Apr 16	22.41000 -0.71	23.15	22.37	23.11	7,313
27 Apr 16	23.12000 -0.01	23.23	23.12	23.12	1,933
26 Apr 16	23.13000 -0.15	23.20	23.06	23.06	2,190
25 Apr 16	23.28000 +0.14	23.29	23.11	23.16	2,567
22 Apr 16	23.14000 +0.00	23.25	22.96	23.10	2,938
21 Apr 16	23.14000 +0.04	23.25	23.09	23.10	2,096
20 Apr 16	23.10000 +0.05	23.19	22.96	22.96	7,419
19 Apr 16	23.05000 +0.00	23.24	23.00	23.04	5,545
18 Apr 16	23.05000 -0.63	23.68	22.73	23.68	14,941
15 Apr 16	23.68000 -0.11	23.78	23.65	23.78	2,847
14 Apr 16	23.79000 -0.18	23.98	23.70	23.98	1,740
13 Apr 16	23.97000 -0.03	24.06	23.86	24.00	12,539
12 Apr 16	24.00000 +0.05	24.00	23.76	23.95	2,349
11 Apr 16	23.95000 -0.15	24.10	23.76	24.10	3,361
08 Apr 16	24.10000 +0.12	24.30	23.91	24.00	8,611
07 Apr 16	23.98000 +0.23	23.98	23.60	23.75	6,597
06 Apr 16	23.75000 -0.15	23.90	23.55	23.90	4,437
05 Apr 16	23.90000 -0.10	24.00	23.75	24.00	2,451
04 Apr 16	24.00000 +0.00	24.00	23.47	23.93	7,897
01 Apr 16	24.00000 +0.20	24.24	23.55	23.55	14,959
31 Mar 16	23.80000 +0.25	23.80	23.56	23.56	2,728
30 Mar 16	23.55000 +0.12	23.65	23.53	23.56	1,544
29 Mar 16	23.43000 -0.27	23.74	23.38	23.66	5,811
24 Mar 16	23.70000 -0.17	23.92	23.67	23.86	6,532
23 Mar 16	23.87000 +0.20	23.96	23.71	23.79	3,130
22 Mar 16	23.67000 +0.06	23.98	23.59	23.74	4,848
21 Mar 16	23.61000 -0.39	24.00	23.61	23.99	7,548
18 Mar 16	24.00000 -0.23	24.30	24.00	24.30	28,244
17 Mar 16	24.23000 +0.24	24.23	23.86	24.00	63,242
16 Mar 16	23.99000 +0.10	24.13	23.90	23.99	65,305
15 Mar 16	23.89000 +0.00	24.24	23.62	23.98	14,344
14 Mar 16	23.89000 +0.65	23.89	23.32	23.41	20,099
11 Mar 16	23.24000 +0.24	23.54	23.10	23.14	5,024
10 Mar 16	23.00000 +0.00	23.11	22.99	22.99	26,755
09 Mar 16	23.00000 +0.00	23.00	22.87	23.00	1,350
08 Mar 16	23.00000 -0.17	23.14	22.82	23.13	15,757
07 Mar 16	23.17000 +0.04	23.18	22.93	22.95	39,369
04 Mar 16	23.13000 +1.01	23.14	22.10	22.12	15,187
03 Mar 16	22.12000 -0.05	22.25	21.80	22.16	8,265
02 Mar 16	22.17000 -0.30	22.48	22.17	22.47	7,424
01 Mar 16	22.47000 +0.90	22.54	21.57	21.57	7,536
29 Feb 16	21.57000 +0.00	21.81	21.57	21.64	6,553
26 Feb 16	21.57000 +0.03	21.70	21.41	21.54	20,789
25 Feb 16	21.54000 +0.00	21.88	21.44	21.54	24,807
24 Feb 16	21.54000 +0.14	21.68	21.37	21.39	4,528
23 Feb 16	21.40000 +0.00	21.49	21.32	21.40	6,658
22 Feb 16	21.40000 -0.04	21.47	21.31	21.41	8,950
19 Feb 16	21.44000 -0.04	21.50	21.35	21.46	11,051
18 Feb 16	21.48000 +0.00	21.58	21.40	21.54	9,966
17 Feb 16	21.48000 +0.08	21.62	21.38	21.39	13,506
16 Feb 16	21.40000 -0.10	21.69	21.40	21.50	8,862
15 Feb 16	21.50000 +0.53	21.97	21.10	21.10	5,723
12 Feb 16	20.97000 +0.70	21.24	20.30	20.60	11,283
11 Feb 16	20.27000 -0.61	20.88	20.27	20.88	14,443
10 Feb 16	20.88000 +0.00	21.19	20.69	20.82	11,227
09 Feb 16	20.88000 -0.73	21.68	20.66	21.50	14,849
08 Feb 16	21.61000 -0.23	21.75	21.45	21.75	8,007
05 Feb 16	21.84000 -0.21	22.11	21.74	22.04	4,768
04 Feb 16	22.05000 -0.30	22.36	21.90	22.23	5,509
03 Feb 16	22.35000 -0.52	22.86	22.07	22.86	9,107
02 Feb 16	22.87000 -0.12	23.00	22.70	22.99	3,571
01 Feb 16	22.99000 +0.59	22.99	22.24	22.40	13,173
29 Jan 16	22.40000 +0.45	22.40	21.60	21.94	13,191
28 Jan 16	21.95000 +0.63	22.49	21.21	21.25	28,306
27 Jan 16	21.32000 -0.18	21.44	21.02	21.31	10,244
26 Jan 16	21.50000 -0.57	21.98	21.32	21.98	8,913
25 Jan 16	22.07000 -0.30	22.29	22.00	22.13	5,421
22 Jan 16	22.37000 +0.34	22.70	22.03	22.15	14,078
21 Jan 16	22.03000 -0.18	22.14	21.58	21.94	8,656
20 Jan 16	22.21000 -0.79	22.99	22.02	22.99	5,989
19 Jan 16	23.00000 +0.04	23.12	22.74	22.90	14,841
18 Jan 16	22.96000 -0.18	23.47	22.87	23.10	18,303
15 Jan 16	23.14000 -0.28	23.53	22.56	23.41	14,749
14 Jan 16	23.42000 -0.58	24.00	23.18	24.00	8,136
13 Jan 16	24.00000 +0.75	24.95	23.25	23.25	72,838
12 Jan 16	23.25000 +0.45	23.94	22.68	22.76	71,120
11 Jan 16	22.80000 -0.20	23.00	22.60	22.99	5,326
08 Jan 16	23.00000 +0.00	23.00	22.72	22.90	10,698
07 Jan 16	23.00000 -0.72	23.52	22.87	23.52	44,595
06 Jan 16	23.72000 +0.01	23.84	23.37	23.84	5,773
05 Jan 16	23.71000 +0.41	23.74	23.19	23.29	11,583
04 Jan 16	23.30000 -0.73	24.04	22.88	24.03	24,306
31 Dec 15	24.03000 +0.00	24.15	23.97	24.02	1,948
30 Dec 15	24.03000 +0.03	24.29	23.99	23.99	35,029
29 Dec 15	24.00000 +0.53	24.48	23.47	23.49	41,331
28 Dec 15	23.47000 +0.07	23.72	23.30	23.40	7,336
24 Dec 15	23.40000 +0.15	23.40	23.16	23.16	3,660
23 Dec 15	23.25000 -0.44	23.68	22.76	23.60	28,651
22 Dec 15	23.69000 +0.99	23.90	22.69	22.70	23,688
21 Dec 15	22.70000 -0.04	22.74	22.65	22.65	4,606
18 Dec 15	22.74000 +0.05	22.75	22.50	22.50	12,060
17 Dec 15	22.69000 +1.00	22.87	21.61	21.68	30,607
16 Dec 15	21.69000 +0.19	21.69	21.41	21.69	7,755
15 Dec 15	21.50000 -0.49	22.03	21.32	22.00	23,020
14 Dec 15	21.99000 -0.01	22.04	21.83	22.00	11,174
11 Dec 15	22.00000 +0.03	22.05	21.80	22.00	7,988
10 Dec 15	21.97000 +0.49	21.98	21.31	21.48	7,386
09 Dec 15	21.48000 -0.21	21.64	21.00	21.51	5,900
08 Dec 15	21.69000 -0.31	21.89	21.00	21.89	18,370
07 Dec 15	22.00000 +0.01	22.00	21.77	21.81	9,174
04 Dec 15	21.99000 -0.01	22.01	21.80	22.00	3,185
03 Dec 15	22.00000 +0.00	22.08	21.88	21.94	9,132
02 Dec 15	22.00000 +0.00	22.17	21.99	21.99	21,233
01 Dec 15	22.00000 -0.03	22.15	21.97	22.10	10,764
30 Nov 15	22.03000 +0.17	22.20	21.86	21.86	23,006
27 Nov 15	21.86000 -0.13	22.07	21.67	21.99	6,136
26 Nov 15	21.99000 +0.78	22.25	21.27	21.27	28,009
25 Nov 15	21.21000 +0.57	21.38	20.63	20.63	20,612
24 Nov 15	20.64000 +0.00	20.70	20.33	20.70	7,649
23 Nov 15	20.64000 -0.08	20.70	20.60	20.68	5,760
20 Nov 15	20.72000 +0.34	20.74	20.34	20.39	18,223
19 Nov 15	20.38000 +0.56	20.39	19.80	19.80	58,996
18 Nov 15	19.82000 -0.18	20.02	19.67	20.00	28,272
17 Nov 15	20.00000 +0.20	20.09	19.72	19.79	45,170
16 Nov 15	19.80000 -0.12	19.85	19.70	19.81	11,147
13 Nov 15	19.92000 -0.07	19.99	19.81	19.99	3,649
12 Nov 15	19.99000 -0.25	20.24	19.85	20.24	7,102
11 Nov 15	20.24000 +0.04	20.29	20.10	20.24	5,483
10 Nov 15	20.20000 -0.28	20.56	20.06	20.54	26,117
09 Nov 15	20.48000 +0.50	20.90	19.90	20.00	33,484
06 Nov 15	19.98000 +0.91	20.00	19.06	19.06	51,945
05 Nov 15	19.07000 +0.17	19.24	18.89	18.89	94,084
04 Nov 15	18.90000 +0.02	18.90	18.76	18.87	6,408
03 Nov 15	18.88000 -0.13	19.01	18.61	19.00	8,030
02 Nov 15	19.01000 +0.01	19.02	18.86	18.92	10,167
30 Oct 15	19.00000 +0.00	19.03	18.82	18.98	6,653
29 Oct 15	19.00000 -0.07	19.06	18.91	19.06	2,951
28 Oct 15	19.07000 -0.07	19.15	19.01	19.15	2,215
27 Oct 15	19.14000 -0.01	19.28	18.92	19.14	22,800
26 Oct 15	19.15000 +0.06	19.15	18.88	19.00	12,362
23 Oct 15	19.09000 +0.09	19.14	18.95	18.99	9,645
22 Oct 15	19.00000 +0.15	19.14	18.85	18.86	21,437
21 Oct 15	18.85000 -0.06	18.92	18.81	18.91	27,079
20 Oct 15	18.91000 +0.03	18.96	18.83	18.83	3,913
19 Oct 15	18.88000 +0.08	18.88	18.80	18.80	5,537
16 Oct 15	18.80000 -0.02	18.84	18.80	18.81	7,168
15 Oct 15	18.82000 +0.02	18.84	18.75	18.80	4,817
14 Oct 15	18.80000 -0.05	18.88	18.67	18.84	14,310
13 Oct 15	18.85000 +0.54	18.85	18.31	18.31	25,690
12 Oct 15	18.31000 -0.09	18.40	18.25	18.40	2,927
09 Oct 15	18.40000 -0.06	18.66	18.36	18.50	4,505
08 Oct 15	18.46000 +0.01	18.46	18.30	18.46	5,800
07 Oct 15	18.45000 -0.02	18.47	18.30	18.47	5,182
06 Oct 15	18.47000 +0.00	18.50	18.42	18.47	4,117
05 Oct 15	18.47000 +0.00	18.59	18.32	18.46	4,445
02 Oct 15	18.47000 +0.15	18.48	18.27	18.38	2,135
01 Oct 15	18.32000 -0.01	18.44	18.21	18.31	10,801
30 Sep 15	18.33000 +0.06	18.35	18.23	18.26	5,582
29 Sep 15	18.27000 -0.13	18.37	18.11	18.37	3,394
28 Sep 15	18.40000 -0.10	18.45	18.38	18.38	2,116
25 Sep 15	18.50000 +0.05	18.80	18.40	18.45	9,291
24 Sep 15	18.45000 -0.15	18.61	18.35	18.61	2,021
23 Sep 15	18.60000 -0.13	18.68	18.50	18.57	6,295
22 Sep 15	18.73000 -0.10	18.83	18.60	18.78	13,046
21 Sep 15	18.83000 -0.04	18.87	18.76	18.81	13,227
18 Sep 15	18.87000 -0.05	18.92	18.66	18.91	22,201
17 Sep 15	18.92000 +0.03	19.09	18.80	18.89	49,671
16 Sep 15	18.89000 +0.39	18.90	18.49	18.50	34,387
15 Sep 15	18.50000 -0.41	18.91	18.35	18.91	11,587
14 Sep 15	18.91000 -0.06	19.10	18.81	19.10	9,665
11 Sep 15	18.97000 +0.00	18.97	18.63	18.90	28,831
10 Sep 15	18.97000 +0.23	19.12	18.54	18.88	42,571
09 Sep 15	18.74000 +1.48	18.76	18.01	18.01	117,295
08 Sep 15	17.26000 +0.31	17.27	16.89	16.94	10,292
07 Sep 15	16.95000 +0.12	16.95	16.79	16.85	6,813
04 Sep 15	16.83000 -0.17	16.99	16.54	16.99	7,321
03 Sep 15	17.00000 -0.04	17.13	16.89	17.04	7,802
02 Sep 15	17.04000 +0.04	17.12	16.87	16.99	6,970
01 Sep 15	17.00000 -0.05	17.05	16.94	16.94	4,457
31 Aug 15	17.05000 +0.23	17.05	16.75	16.89	5,000
28 Aug 15	16.82000 +0.08	16.84	16.71	16.84	3,861
27 Aug 15	16.74000 +0.03	16.80	16.62	16.70	7,804
26 Aug 15	16.71000 -0.08	16.73	16.60	16.64	28,771
25 Aug 15	16.79000 -0.13	16.97	16.66	16.67	23,182
24 Aug 15	16.92000 -0.28	17.15	16.21	17.15	22,063
21 Aug 15	17.20000 -0.17	17.28	17.10	17.27	9,843
20 Aug 15	17.37000 -0.19	17.56	17.37	17.56	4,333
19 Aug 15	17.56000 -0.07	17.69	17.56	17.56	2,270
18 Aug 15	17.63000 +0.04	17.65	17.52	17.65	2,523
17 Aug 15	17.59000 +0.16	17.66	17.43	17.43	3,505
14 Aug 15	17.43000 +0.21	17.49	17.25	17.25	3,023
13 Aug 15	17.22000 -0.01	17.33	17.18	17.27	3,024
12 Aug 15	17.23000 -0.13	17.34	16.94	17.32	10,508
11 Aug 15	17.36000 -0.15	17.58	17.31	17.50	12,437
10 Aug 15	17.51000 -0.15	17.69	17.51	17.65	8,898
07 Aug 15	17.66000 +0.02	17.66	17.60	17.66	5,105
06 Aug 15	17.64000 -0.01	17.73	17.60	17.69	7,773
05 Aug 15	17.65000 -0.55	18.23	17.56	18.20	9,851
04 Aug 15	18.20000 -0.05	18.28	18.20	18.25	1,295
03 Aug 15	18.25000 +0.28	18.25	17.97	17.97	5,881
31 Jul 15	17.97000 +0.26	17.99	17.72	17.90	11,268
30 Jul 15	17.71000 -0.19	17.99	17.63	17.99	28,521
29 Jul 15	17.90000 +0.60	17.93	17.23	17.30	23,575
28 Jul 15	17.30000 -0.07	17.53	17.21	17.53	5,436
27 Jul 15	17.37000 +0.00	17.45	17.25	17.37	7,613
24 Jul 15	17.37000 +0.21	17.37	17.15	17.16	37,424
23 Jul 15	17.16000 +0.01	17.18	17.04	17.15	106,049
22 Jul 15	17.15000 +0.10	17.15	16.97	17.06	8,251
21 Jul 15	17.05000 -0.08	17.15	16.94	17.12	5,937
20 Jul 15	17.13000 -0.07	17.24	17.04	17.19	7,536
17 Jul 15	17.20000 -0.10	17.33	17.11	17.30	11,405
16 Jul 15	17.30000 -0.12	17.67	17.01	17.44	14,255
15 Jul 15	17.42000 -0.06	17.48	17.31	17.48	3,244
14 Jul 15	17.48000 +0.08	17.49	17.34	17.43	4,532
13 Jul 15	17.40000 +0.20	17.40	17.15	17.19	8,202
10 Jul 15	17.20000 +0.74	17.21	16.54	16.55	19,057
09 Jul 15	16.46000 +0.28	16.55	16.18	16.24	11,456
08 Jul 15	16.18000 -0.04	16.30	16.06	16.30	29,217
07 Jul 15	16.22000 -0.09	16.37	16.10	16.30	9,517
06 Jul 15	16.31000 -0.12	16.40	16.16	16.40	8,474
03 Jul 15	16.43000 +0.01	16.44	16.36	16.40	7,534
02 Jul 15	16.42000 +0.00	16.45	16.26	16.42	6,847
01 Jul 15	16.42000 +0.47	16.42	15.97	16.08	28,750
30 Jun 15	15.95000 -0.35	16.20	15.75	16.16	22,387
29 Jun 15	16.30000 -0.21	16.35	15.96	16.01	10,916
26 Jun 15	16.51000 +0.15	16.55	16.38	16.50	7,399
25 Jun 15	16.36000 -0.22	16.56	16.26	16.46	11,998
24 Jun 15	16.58000 -0.12	16.70	16.52	16.70	36,358
23 Jun 15	16.70000 +0.32	16.79	16.37	16.37	18,854
22 Jun 15	16.38000 -0.27	16.47	16.21	16.30	17,488
19 Jun 15	16.65000 -0.25	16.94	16.65	16.80	97,702
18 Jun 15	16.90000 -0.10	17.04	16.77	17.04	44,788
17 Jun 15	17.00000 -0.23	17.50	16.91	17.24	32,719
16 Jun 15	17.23000 +0.08	17.25	16.98	17.10	11,212
15 Jun 15	17.15000 -0.63	17.77	17.05	17.77	23,917
12 Jun 15	17.78000 -0.11	17.88	17.65	17.82	10,466
11 Jun 15	17.89000 -0.01	17.98	17.84	17.95	10,897
10 Jun 15	17.90000 -0.04	17.94	17.85	17.94	2,366
09 Jun 15	17.94000 +0.00	17.95	17.82	17.93	5,673
08 Jun 15	17.94000 -0.06	18.05	17.87	17.99	4,570
05 Jun 15	18.00000 -0.07	18.08	17.92	17.99	3,631
04 Jun 15	18.07000 -0.10	18.16	18.00	18.16	5,417
03 Jun 15	18.17000 +0.00	18.24	18.11	18.18	27,280
02 Jun 15	18.17000 +0.11	18.26	18.03	18.10	16,798
01 Jun 15	18.06000 +0.00	18.10	17.83	18.00	23,513
29 May 15	18.06000 -0.04	18.15	18.02	18.10	19,026
28 May 15	18.10000 +0.15	18.17	17.96	18.00	5,929
27 May 15	17.95000 -0.06	18.00	17.78	17.96	29,879
26 May 15	18.01000 -0.06	18.10	18.00	18.06	19,128
25 May 15	18.07000 -0.03	18.11	18.01	18.05	10,673
22 May 15	18.10000 -0.01	18.17	18.05	18.11	8,562
21 May 15	18.11000 -0.06	18.19	18.11	18.15	26,810
20 May 15	18.17000 +0.06	18.19	18.10	18.10	6,329
19 May 15	18.11000 -0.04	18.22	18.06	18.14	23,060
18 May 15	18.15000 -0.06	18.25	18.09	18.18	18,008
15 May 15	18.21000 -0.03	18.28	18.19	18.24	33,819
14 May 15	18.24000 -0.01	18.26	18.21	18.24	4,619
13 May 15	18.25000 -0.04	18.30	18.23	18.30	19,120
12 May 15	18.29000 -0.05	18.34	18.22	18.33	3,232
11 May 15	18.34000 +0.00	18.39	18.19	18.19	8,119
08 May 15	18.34000 +0.07	18.39	18.19	18.27	36,234
07 May 15	18.27000 -0.33	18.58	18.20	18.58	15,975
06 May 15	18.60000 -0.11	18.71	18.55	18.70	9,698
05 May 15	18.71000 -0.19	19.09	18.71	19.00	23,873
04 May 15	18.90000 -0.50	19.37	18.30	19.35	69,175
30 Apr 15	19.40000 +0.00	19.41	19.27	19.40	7,761
29 Apr 15	19.40000 -0.20	19.59	19.36	19.59	11,433
28 Apr 15	19.60000 -0.10	19.69	19.59	19.65	11,758
27 Apr 15	19.70000 -0.05	19.74	19.62	19.74	27,850
24 Apr 15	19.75000 -0.13	19.92	19.63	19.92	8,851
23 Apr 15	19.88000 -0.10	19.97	19.83	19.97	4,388
22 Apr 15	19.98000 -0.09	20.01	19.94	19.96	14,194
21 Apr 15	20.07000 -0.01	20.10	19.98	20.10	22,808
20 Apr 15	20.08000 +0.07	20.19	20.00	20.00	30,651
17 Apr 15	20.01000 -0.19	20.25	19.93	20.20	9,357
16 Apr 15	20.20000 +0.11	20.30	19.90	20.09	22,843
15 Apr 15	20.09000 +0.19	20.10	19.86	19.90	16,388
14 Apr 15	19.90000 +0.04	19.90	19.72	19.85	8,622
13 Apr 15	19.86000 +0.02	19.88	19.77	19.80	6,238
10 Apr 15	19.84000 +0.14	19.84	19.66	19.70	56,628
09 Apr 15	19.70000 +0.15	19.79	19.55	19.55	7,932
08 Apr 15	19.55000 +0.18	19.55	19.31	19.36	10,364
07 Apr 15	19.37000 -0.19	19.49	19.36	19.46	6,644
02 Apr 15	19.56000 -0.07	19.62	19.56	19.62	2,944
01 Apr 15	19.63000 -0.05	19.71	19.58	19.71	3,386
31 Mar 15	19.68000 -0.12	19.74	19.51	19.74	8,295
30 Mar 15	19.80000 +0.00	19.85	19.62	19.85	7,079
27 Mar 15	19.80000 +0.13	19.85	19.61	19.70	7,421
26 Mar 15	19.67000 -0.12	19.78	19.52	19.75	25,998
25 Mar 15	19.79000 +0.08	19.90	19.70	19.74	10,311
24 Mar 15	19.71000 -0.28	20.00	19.71	19.99	34,486
23 Mar 15	19.99000 +0.19	19.99	19.82	19.82	7,111
20 Mar 15	19.80000 +0.07	19.98	19.67	19.70	37,028
19 Mar 15	19.73000 -0.03	19.76	19.60	19.75	4,343
18 Mar 15	19.76000 -0.03	19.79	19.62	19.79	4,641
17 Mar 15	19.79000 -0.14	19.93	19.66	19.90	28,406
16 Mar 15	19.93000 +0.06	19.95	19.85	19.90	5,905
13 Mar 15	19.87000 +0.46	19.95	19.55	19.63	17,749
12 Mar 15	19.41000 +0.07	19.59	19.36	19.45	12,338
11 Mar 15	19.34000 +0.45	19.40	18.76	18.84	27,263
10 Mar 15	18.89000 +0.08	18.93	18.80	18.89	10,401
09 Mar 15	18.81000 +0.01	18.83	18.56	18.79	9,927
06 Mar 15	18.80000 +0.10	18.83	18.68	18.69	8,734
05 Mar 15	18.70000 +0.06	18.75	18.62	18.71	7,981
04 Mar 15	18.64000 -0.03	18.67	18.52	18.66	7,608
03 Mar 15	18.67000 +0.04	18.75	18.61	18.63	6,761
02 Mar 15	18.63000 -0.11	18.85	18.61	18.85	10,239
27 Feb 15	18.74000 -0.08	18.90	18.74	18.82	27,110
26 Feb 15	18.82000 +0.07	18.82	18.70	18.75	9,779
25 Feb 15	18.75000 +0.04	18.75	18.52	18.65	11,070
24 Feb 15	18.71000 -0.10	18.82	18.50	18.81	19,771
23 Feb 15	18.81000 +0.00	18.82	18.75	18.76	9,961
20 Feb 15	18.81000 +0.02	18.85	18.65	18.85	8,893
19 Feb 15	18.79000 +0.14	18.85	18.65	18.65	27,577
18 Feb 15	18.65000 +0.00	18.69	18.61	18.65	12,762
17 Feb 15	18.65000 -0.05	18.72	18.59	18.72	14,927
16 Feb 15	18.70000 +0.27	18.80	18.45	18.45	16,815
13 Feb 15	18.43000 +0.07	18.58	18.32	18.39	22,605
12 Feb 15	18.36000 +0.21	18.38	18.07	18.14	40,742
11 Feb 15	18.15000 +0.16	18.18	17.95	18.00	38,126
10 Feb 15	17.99000 +0.14	18.00	17.89	17.90	49,740
09 Feb 15	17.85000 +0.05	18.00	17.80	17.96	44,670
06 Feb 15	17.80000 +0.37	17.89	17.45	17.49	43,247
05 Feb 15	17.43000 +0.03	17.47	17.36	17.39	13,041
04 Feb 15	17.40000 +0.00	17.45	17.35	17.40	16,138
03 Feb 15	17.40000 +0.10	17.40	17.10	17.30	52,919
02 Feb 15	17.30000 +0.00	17.30	17.25	17.30	13,281
30 Jan 15	17.30000 -0.01	17.30	17.26	17.30	16,944
29 Jan 15	17.31000 -0.07	17.38	17.25	17.37	62,794
28 Jan 15	17.38000 -0.01	17.40	17.22	17.40	9,554
27 Jan 15	17.39000 -0.01	17.40	17.26	17.40	36,701
26 Jan 15	17.40000 +0.00	17.40	17.38	17.40	6,428
23 Jan 15	17.40000 -0.01	17.46	17.37	17.40	11,404
22 Jan 15	17.41000 +0.00	17.45	17.26	17.40	18,550
21 Jan 15	17.41000 +0.01	17.41	17.32	17.39	4,477
20 Jan 15	17.40000 -0.04	17.45	17.38	17.44	8,128
19 Jan 15	17.44000 -0.03	17.46	17.38	17.38	6,528
16 Jan 15	17.47000 +0.01	17.50	17.40	17.40	6,620
15 Jan 15	17.46000 -0.02	17.48	17.38	17.48	3,000
14 Jan 15	17.48000 -0.01	17.50	17.45	17.48	2,058
13 Jan 15	17.49000 +0.00	17.50	17.39	17.49	8,548
12 Jan 15	17.49000 +0.01	17.50	17.39	17.39	5,551
09 Jan 15	17.48000 +0.00	17.50	17.40	17.47	6,634
08 Jan 15	17.48000 +0.00	17.50	17.42	17.48	6,233
07 Jan 15	17.48000 +0.00	17.50	17.45	17.50	7,033
06 Jan 15	17.48000 +0.00	17.49	17.43	17.49	45,152
05 Jan 15	17.48000 -0.02	17.50	17.45	17.50	6,067
02 Jan 15	17.50000 +0.00	17.50	17.42	17.42	8,376
31 Dec 14	17.50000 +0.07	17.50	17.43	17.45	8,343
30 Dec 14	17.43000 -0.07	17.50	17.39	17.49	7,279
29 Dec 14	17.50000 +0.00	17.59	17.38	17.55	8,139
24 Dec 14	17.50000 +0.00	17.52	17.45	17.50	4,742
23 Dec 14	17.50000 +0.11	17.63	17.39	17.39	12,421
22 Dec 14	17.39000 +0.01	17.48	17.25	17.25	19,061
19 Dec 14	17.38000 +0.13	17.38	17.22	17.22	26,866
18 Dec 14	17.25000 +0.03	17.28	17.20	17.21	14,866
17 Dec 14	17.22000 +0.02	17.23	17.10	17.22	8,912
16 Dec 14	17.20000 -0.02	17.22	17.10	17.22	8,603
15 Dec 14	17.22000 -0.04	17.30	17.16	17.26	10,280
12 Dec 14	17.26000 -0.11	17.32	17.21	17.30	6,257
11 Dec 14	17.37000 +0.07	17.37	17.28	17.33	2,899
10 Dec 14	17.30000 +0.00	17.40	17.29	17.35	15,962
09 Dec 14	17.30000 +0.01	17.44	17.15	17.29	23,750
08 Dec 14	17.29000 +0.08	17.29	17.15	17.22	13,335
05 Dec 14	17.21000 +0.03	17.22	17.15	17.18	17,637
04 Dec 14	17.18000 +0.01	17.21	17.06	17.18	24,732
03 Dec 14	17.17000 +0.03	17.21	17.08	17.19	9,375
02 Dec 14	17.14000 +0.10	17.14	16.97	17.00	4,531
01 Dec 14	17.04000 +0.01	17.04	16.96	17.01	2,267
28 Nov 14	17.03000 -0.01	17.03	16.91	16.96	2,245
27 Nov 14	17.04000 -0.02	17.06	16.97	17.05	2,792
26 Nov 14	17.06000 -0.08	17.20	16.95	17.19	8,079
25 Nov 14	17.14000 -0.06	17.25	17.11	17.24	7,665
24 Nov 14	17.20000 +0.00	17.26	17.17	17.20	20,631
21 Nov 14	17.20000 +0.01	17.25	17.15	17.20	6,152
20 Nov 14	17.19000 +0.00	17.24	17.14	17.21	42,204
19 Nov 14	17.19000 +0.00	17.24	17.15	17.19	16,186
18 Nov 14	17.19000 +0.02	17.25	17.10	17.11	10,935
17 Nov 14	17.17000 +0.15	17.25	17.05	17.05	11,170
14 Nov 14	17.02000 +0.10	17.25	16.97	16.98	17,112
13 Nov 14	16.92000 +0.40	16.92	16.60	16.60	11,399
12 Nov 14	16.52000 +0.00	16.54	16.44	16.50	2,353
11 Nov 14	16.52000 +0.04	16.57	16.46	16.46	3,822
10 Nov 14	16.48000 +0.16	16.49	16.32	16.32	2,761
07 Nov 14	16.32000 +0.00	16.40	16.28	16.32	3,112
06 Nov 14	16.32000 +0.23	16.34	16.06	16.06	4,064
05 Nov 14	16.09000 +0.03	16.14	16.00	16.14	5,024
04 Nov 14	16.06000 +0.04	16.17	16.00	16.00	12,664
03 Nov 14	16.02000 -0.08	16.12	16.00	16.10	11,633
31 Oct 14	16.10000 +0.00	16.20	16.00	16.11	6,752
30 Oct 14	16.10000 +0.08	16.10	15.96	16.05	7,335
29 Oct 14	16.02000 +0.02	16.10	16.00	16.01	3,006
28 Oct 14	16.00000 -0.10	16.15	16.00	16.10	9,667
27 Oct 14	16.10000 -0.10	16.20	16.03	16.20	5,557
24 Oct 14	16.20000 +0.19	16.20	16.01	16.01	5,849
23 Oct 14	16.01000 +0.00	16.22	16.01	16.06	2,802
22 Oct 14	16.01000 +0.24	16.23	15.80	15.80	30,371
21 Oct 14	15.77000 +0.02	15.90	15.74	15.74	42,244
20 Oct 14	15.75000 +0.28	15.80	15.50	15.54	10,392
17 Oct 14	15.47000 +0.06	15.54	15.15	15.44	40,265
16 Oct 14	15.41000 -0.11	15.67	15.15	15.52	38,470
15 Oct 14	15.52000 +0.05	15.57	15.47	15.47	11,308
14 Oct 14	15.47000 -0.10	15.60	15.47	15.52	17,643
13 Oct 14	15.57000 -0.18	15.65	15.42	15.65	15,429
10 Oct 14	15.75000 -0.22	15.95	15.57	15.95	23,361
09 Oct 14	15.97000 -0.08	16.08	15.90	15.91	9,228
08 Oct 14	16.05000 -0.25	16.37	15.92	16.21	26,321
07 Oct 14	16.30000 -0.27	16.55	16.30	16.51	8,120
06 Oct 14	16.57000 -0.12	16.68	16.57	16.60	4,992
03 Oct 14	16.69000 +0.09	16.70	16.60	16.60	8,512
02 Oct 14	16.60000 -0.06	16.72	16.60	16.67	6,109
01 Oct 14	16.66000 +0.01	16.70	16.60	16.65	8,520
30 Sep 14	16.65000 -0.02	16.73	16.60	16.73	5,488
29 Sep 14	16.67000 +0.02	16.68	16.56	16.60	7,660
26 Sep 14	16.65000 -0.05	16.74	16.57	16.70	22,789
25 Sep 14	16.70000 -0.18	16.89	16.70	16.88	8,131
24 Sep 14	16.88000 -0.04	16.92	16.76	16.86	3,960
23 Sep 14	16.92000 +0.00	16.97	16.80	16.91	27,815
22 Sep 14	16.92000 +0.07	16.99	16.60	16.72	19,648
19 Sep 14	16.85000 -0.07	16.89	16.71	16.81	10,992
18 Sep 14	16.92000 +0.45	16.98	16.38	16.41	38,931
17 Sep 14	16.47000 +0.00	16.58	16.31	16.35	18,365
16 Sep 14	16.47000 +0.07	16.62	16.32	16.40	28,304
15 Sep 14	16.40000 -0.90	16.62	16.11	16.11	83,384
12 Sep 14	17.30000 -0.10	17.48	17.20	17.48	70,033
11 Sep 14	17.40000 -0.35	17.75	17.13	17.75	35,862
10 Sep 14	17.75000 -0.44	18.19	17.51	18.19	37,388
09 Sep 14	18.19000 -1.88	18.85	17.72	18.73	124,379
08 Sep 14	20.07000 +0.00	20.28	20.00	20.24	7,031
05 Sep 14	20.07000 +0.37	20.28	19.65	19.65	14,062
04 Sep 14	19.70000 +0.11	19.88	19.53	19.74	7,436
03 Sep 14	19.59000 +0.40	19.73	19.22	19.24	6,374
02 Sep 14	19.19000 +0.31	19.25	18.80	18.80	8,084
01 Sep 14	18.88000 -0.18	19.30	18.71	19.30	13,991
29 Aug 14	19.06000 -0.11	19.28	18.86	19.28	11,488
28 Aug 14	19.17000 +0.11	19.30	19.05	19.30	3,511
27 Aug 14	19.06000 +0.00	19.45	18.90	19.14	113,019
26 Aug 14	19.06000 +0.01	19.15	18.98	19.01	16,558
25 Aug 14	19.05000 -0.05	19.15	19.00	19.00	6,019
22 Aug 14	19.10000 -0.06	19.24	18.95	19.16	7,117
21 Aug 14	19.16000 -0.19	19.39	19.01	19.35	9,283
20 Aug 14	19.35000 -0.08	19.50	19.24	19.40	6,728
19 Aug 14	19.43000 -0.01	19.71	19.36	19.50	10,962
18 Aug 14	19.44000 +0.20	19.55	19.12	19.45	21,082
15 Aug 14	19.24000 +0.24	19.24	19.00	19.00	3,337
14 Aug 14	19.00000 -0.10	19.23	19.00	19.01	8,262
13 Aug 14	19.10000 -0.20	19.50	19.02	19.50	6,975
12 Aug 14	19.30000 +0.11	19.43	19.12	19.15	24,821
11 Aug 14	19.19000 +0.39	19.39	18.85	18.85	12,235
08 Aug 14	18.80000 -0.20	19.00	18.78	19.00	10,157
07 Aug 14	19.00000 +0.10	19.19	18.90	18.90	17,806
06 Aug 14	18.90000 -1.10	20.10	18.76	20.10	15,042
05 Aug 14	20.00000 -0.39	20.39	19.76	20.39	13,797
04 Aug 14	20.39000 +0.00	20.39	20.04	20.39	6,763
01 Aug 14	20.39000 -1.06	21.25	20.01	21.25	22,400
31 Jul 14	21.45000 -0.30	21.73	21.45	21.52	5,661
30 Jul 14	21.75000 +0.25	21.94	21.65	21.87	3,178
29 Jul 14	21.50000 +0.00	21.94	21.41	21.43	6,698
28 Jul 14	21.50000 -0.10	21.70	21.50	21.56	6,324
25 Jul 14	21.60000 -0.17	21.80	21.60	21.75	2,363
24 Jul 14	21.77000 +0.27	21.82	21.60	21.60	2,824
23 Jul 14	21.50000 -0.15	21.80	21.50	21.80	7,121
22 Jul 14	21.65000 -0.20	22.13	21.65	21.85	8,746
21 Jul 14	21.85000 +0.06	22.13	21.75	22.00	6,155
18 Jul 14	21.79000 +0.00	22.00	21.50	22.00	4,935
17 Jul 14	21.79000 -0.14	22.00	21.79	21.99	32,343
16 Jul 14	21.93000 -0.07	22.10	21.75	22.00	3,610
15 Jul 14	22.00000 +0.41	22.00	21.60	21.60	1,330
14 Jul 14	21.59000 -0.15	22.00	21.53	21.53	1,662
11 Jul 14	21.74000 +0.23	22.28	21.50	21.85	3,484
10 Jul 14	21.51000 -0.49	22.37	21.50	22.22	56,018
09 Jul 14	22.00000 +0.21	22.00	21.70	21.70	18,131
08 Jul 14	21.79000 -0.21	22.00	21.65	21.85	6,917
07 Jul 14	22.00000 -0.11	22.06	21.76	21.81	4,409
04 Jul 14	22.11000 +0.10	22.35	22.11	22.35	1,505
03 Jul 14	22.01000 +0.00	22.20	21.99	21.99	3,986
02 Jul 14	22.01000 -0.19	22.20	21.95	22.20	3,238
01 Jul 14	22.20000 -0.19	22.39	22.15	22.37	2,755
30 Jun 14	22.39000 +0.09	22.40	22.26	22.31	5,724
27 Jun 14	22.30000 -0.19	22.50	22.22	22.50	7,770
26 Jun 14	22.49000 +0.29	22.64	22.16	22.35	8,507
25 Jun 14	22.20000 -0.24	22.50	22.15	22.50	7,566
24 Jun 14	22.44000 -0.06	22.50	22.15	22.50	6,834
23 Jun 14	22.50000 -0.07	22.50	22.12	22.20	11,036
20 Jun 14	22.57000 +0.80	22.57	21.75	21.80	30,631
19 Jun 14	21.77000 -0.23	22.09	21.61	21.99	28,100
18 Jun 14	22.00000 -0.10	22.25	21.83	22.25	6,642
17 Jun 14	22.10000 -0.27	22.37	21.76	22.37	15,865
16 Jun 14	22.37000 -0.03	22.40	22.25	22.35	49,082
13 Jun 14	22.40000 -0.17	22.67	22.35	22.67	7,710
12 Jun 14	22.57000 -0.10	22.67	22.41	22.66	7,395
11 Jun 14	22.67000 +0.00	22.67	22.55	22.67	12,271
10 Jun 14	22.67000 +0.02	22.72	22.50	22.70	106,712
09 Jun 14	22.65000 +0.14	22.80	22.50	22.60	5,355
06 Jun 14	22.51000 +0.01	22.83	22.35	22.50	84,618
05 Jun 14	22.50000 -0.48	22.95	22.50	22.93	14,612
04 Jun 14	22.98000 +0.45	23.37	22.85	23.02	12,263
03 Jun 14	22.53000 +0.00	22.99	22.45	22.58	13,908
02 Jun 14	22.53000 +0.00	22.89	22.53	22.56	14,109
30 May 14	22.53000 -0.92	23.50	22.53	23.50	24,573
29 May 14	23.45000 -0.45	23.99	23.41	23.99	49,978
28 May 14	23.90000 -0.01	23.99	23.90	23.90	8,345
27 May 14	23.91000 +0.12	23.95	23.78	23.94	8,273
26 May 14	23.79000 +0.42	23.94	23.51	23.51	9,643
23 May 14	23.37000 +0.00	23.47	23.30	23.40	7,988
22 May 14	23.37000 +0.06	23.51	23.32	23.32	7,892
21 May 14	23.31000 -0.26	23.72	23.31	23.63	14,647
20 May 14	23.57000 +0.20	23.90	23.45	23.50	10,628
19 May 14	23.37000 +0.01	23.75	23.36	23.62	11,470
16 May 14	23.36000 -0.10	23.52	23.35	23.46	13,531
15 May 14	23.46000 +0.01	23.53	23.46	23.46	6,481
14 May 14	23.45000 +0.08	23.50	23.41	23.50	12,918
13 May 14	23.37000 +0.95	23.45	22.76	22.76	35,286
12 May 14	22.42000 +0.00	22.71	22.35	22.65	37,061
09 May 14	22.42000 +0.05	22.77	22.37	22.50	4,599
08 May 14	22.37000 +0.00	22.50	22.13	22.38	7,143
07 May 14	22.37000 -0.80	23.17	22.26	23.17	11,661
06 May 14	23.17000 +0.00	23.17	22.86	23.17	4,382
05 May 14	23.17000 +0.01	23.17	22.82	23.17	9,980
02 May 14	23.16000 +0.00	23.45	22.90	23.30	7,392
30 Apr 14	23.16000 -0.30	23.50	22.82	23.45	7,672
29 Apr 14	23.46000 -0.20	23.72	23.26	23.71	5,983
28 Apr 14	23.66000 +0.32	23.66	23.00	23.34	9,769
25 Apr 14	23.34000 +0.00	23.36	22.90	23.34	15,580
24 Apr 14	23.34000 +0.54	23.34	22.75	22.75	12,360
23 Apr 14	22.80000 -0.10	23.20	22.75	23.00	17,158
22 Apr 14	22.90000 +0.15	22.98	22.61	22.76	7,955
17 Apr 14	22.75000 +0.20	22.76	22.50	22.72	7,678
16 Apr 14	22.55000 +0.10	22.55	22.02	22.20	9,380
15 Apr 14	22.45000 -0.31	22.72	22.00	22.00	7,128
14 Apr 14	22.76000 -0.08	22.84	21.75	22.16	14,102
11 Apr 14	22.84000 +0.18	22.84	22.01	22.16	14,285
10 Apr 14	22.66000 +0.57	23.01	22.50	22.87	8,942
09 Apr 14	22.09000 +0.00	22.50	22.00	22.00	8,076
08 Apr 14	22.09000 -0.81	23.08	22.09	22.99	15,352
07 Apr 14	22.90000 +0.10	23.08	22.80	22.85	10,612
04 Apr 14	22.80000 +0.32	22.86	22.40	22.40	9,192
03 Apr 14	22.48000 -0.12	22.62	22.31	22.62	12,004
02 Apr 14	22.60000 +0.34	22.73	22.25	22.37	77,308
01 Apr 14	22.26000 +0.01	22.59	22.01	22.59	18,155
31 Mar 14	22.25000 +0.30	22.40	22.02	22.10	6,657
28 Mar 14	21.95000 +0.00	22.15	21.95	22.02	12,900
27 Mar 14	21.95000 -0.05	22.14	21.92	22.00	65,057
26 Mar 14	22.00000 +0.42	22.15	21.61	22.00	72,814
25 Mar 14	21.58000 -0.42	22.06	21.55	22.00	2,754
24 Mar 14	22.00000 +0.50	22.07	21.55	21.55	4,545
21 Mar 14	21.50000 +0.00	22.00	21.50	21.89	13,950
20 Mar 14	21.50000 -0.35	21.90	21.50	21.90	7,899
19 Mar 14	21.85000 -0.15	22.00	21.51	22.00	19,780
18 Mar 14	22.00000 +0.21	22.00	21.60	21.80	10,546
17 Mar 14	21.79000 +0.27	21.79	21.50	21.55	4,939
14 Mar 14	21.52000 +0.02	21.70	21.45	21.45	19,009
13 Mar 14	21.50000 +0.00	21.85	21.45	21.50	20,525
12 Mar 14	21.50000 -0.19	21.57	21.50	21.50	2,694
11 Mar 14	21.69000 -0.20	22.00	21.45	21.81	29,074
10 Mar 14	21.89000 -0.08	21.89	21.28	21.54	11,299
07 Mar 14	21.97000 +0.87	21.99	21.00	21.15	22,298
06 Mar 14	21.10000 -0.15	21.39	20.50	21.17	42,557
05 Mar 14	21.25000 -0.18	21.49	21.18	21.35	26,058
04 Mar 14	21.43000 -0.07	21.75	21.31	21.31	23,144
03 Mar 14	21.50000 -0.53	21.99	21.10	21.99	21,065
28 Feb 14	22.03000 -0.11	22.50	21.75	22.10	12,440
27 Feb 14	22.14000 -0.36	22.50	21.25	22.46	24,039
26 Feb 14	22.50000 +0.20	22.50	22.20	22.30	83,167
25 Feb 14	22.30000 +0.09	22.45	22.05	22.21	32,593
24 Feb 14	22.21000 -0.02	22.36	21.90	21.90	25,419
21 Feb 14	22.23000 +0.18	22.28	21.00	21.00	26,533
20 Feb 14	22.05000 -0.11	22.39	21.67	22.22	4,908
19 Feb 14	22.16000 +0.20	23.18	21.96	22.00	19,933
18 Feb 14	21.96000 -0.04	22.00	21.55	21.55	25,436
17 Feb 14	22.00000 +1.47	22.00	21.05	21.30	100,963
14 Feb 14	20.53000 +0.03	21.50	20.25	21.00	93,194
13 Feb 14	20.50000 -0.03	20.67	20.20	20.67	46,956
12 Feb 14	20.53000 -0.51	21.00	20.50	21.00	30,325
11 Feb 14	21.04000 -0.37	21.29	20.72	21.29	64,544
10 Feb 14	21.41000 +0.28	21.63	21.02	21.15	154,650
07 Feb 14	21.13000 +0.48	21.13	20.44	20.65	151,599
06 Feb 14	20.65000 +0.06	20.71	20.45	20.59	25,815
05 Feb 14	20.59000 +0.04	20.67	20.44	20.60	9,854
04 Feb 14	20.55000 -0.03	20.79	20.41	20.41	39,863
03 Feb 14	20.58000 -0.10	20.68	20.46	20.68	58,688
31 Jan 14	20.68000 +0.14	20.68	20.50	20.60	32,389
30 Jan 14	20.54000 +0.03	20.65	20.40	20.57	44,115
29 Jan 14	20.51000 +0.01	20.80	20.40	20.50	25,814
28 Jan 14	20.50000 +0.00	20.60	20.40	20.60	10,938
27 Jan 14	20.50000 -0.13	20.69	20.40	20.69	28,676
24 Jan 14	20.63000 -0.31	21.01	20.55	20.86	28,553
23 Jan 14	20.94000 -0.06	21.01	20.82	21.00	28,072
22 Jan 14	21.00000 +0.06	21.00	20.53	20.56	31,545
21 Jan 14	20.94000 +0.45	20.94	20.40	20.50	78,531
20 Jan 14	20.49000 -0.55	20.89	20.32	20.89	70,538
17 Jan 14	21.04000 +0.52	21.14	20.63	20.63	131,793
16 Jan 14	20.52000 +0.47	20.52	20.02	20.05	86,801
15 Jan 14	20.05000 +0.05	20.05	19.96	20.00	110,333
14 Jan 14	20.00000 +0.03	20.00	19.91	19.94	146,872
13 Jan 14	19.97000 +0.01	19.98	19.94	19.95	30,084
10 Jan 14	19.96000 -0.02	20.00	19.90	20.00	200,824
09 Jan 14	19.98000 +0.00	20.01	19.92	19.97	45,065
08 Jan 14	19.98000 +0.03	19.98	19.92	19.95	36,648
07 Jan 14	19.95000 -0.05	20.08	19.90	20.08	88,959
06 Jan 14	20.00000 -0.20	20.20	19.92	20.20	35,652
03 Jan 14	20.20000 +0.20	20.20	19.96	19.96	20,917
02 Jan 14	20.00000 -0.12	20.12	19.99	20.12	10,661
31 Dec 13	20.12000 +0.05	20.16	19.96	19.98	8,092
30 Dec 13	20.07000 +0.10	20.16	19.95	20.00	20,169
27 Dec 13	19.97000 -0.08	20.05	19.96	20.00	31,108
24 Dec 13	20.05000 +0.00	20.05	19.98	20.00	5,575
23 Dec 13	20.05000 +0.05	20.05	19.89	20.00	29,130
20 Dec 13	20.00000 +0.07	20.05	19.85	19.85	124,791
19 Dec 13	19.93000 -0.03	19.97	19.85	19.96	83,734
18 Dec 13	19.96000 +0.22	19.98	19.85	19.85	62,587
17 Dec 13	19.74000 +0.19	19.80	19.11	19.55	26,547
16 Dec 13	19.55000 -0.21	19.80	19.52	19.80	10,866
13 Dec 13	19.76000 +0.00	19.80	19.71	19.72	20,303
12 Dec 13	19.76000 -0.10	19.96	19.72	19.81	17,201
11 Dec 13	19.86000 -0.14	20.00	19.73	20.00	19,775
10 Dec 13	20.00000 +0.03	20.00	19.84	19.90	11,577
09 Dec 13	19.97000 +0.10	20.05	19.84	19.85	20,476
06 Dec 13	19.87000 +0.10	19.96	19.74	19.74	8,596
05 Dec 13	19.77000 -0.20	19.93	19.77	19.92	13,478
04 Dec 13	19.97000 -0.03	20.00	19.83	19.94	10,156
03 Dec 13	20.00000 -0.12	20.14	19.78	20.10	18,323
02 Dec 13	20.12000 -0.16	20.49	20.11	20.37	21,167
29 Nov 13	20.28000 +0.08	20.39	20.16	20.16	8,466
28 Nov 13	20.20000 +0.00	20.29	20.15	20.20	14,476
27 Nov 13	20.20000 +0.09	20.35	20.15	20.15	9,713
26 Nov 13	20.11000 -0.28	20.39	20.11	20.27	28,614
25 Nov 13	20.39000 -0.11	20.50	20.31	20.50	10,226
22 Nov 13	20.50000 +0.13	20.58	20.17	20.34	27,209
21 Nov 13	20.37000 -0.08	20.40	20.24	20.40	12,898
20 Nov 13	20.45000 -0.05	20.51	20.26	20.50	19,861
19 Nov 13	20.50000 +0.06	20.65	20.31	20.44	25,475
18 Nov 13	20.44000 -0.06	20.55	20.26	20.50	37,460
15 Nov 13	20.50000 -0.23	20.80	20.37	20.68	19,036
14 Nov 13	20.73000 +0.00	20.80	20.20	20.80	40,888
13 Nov 13	20.73000 -0.22	20.95	20.16	20.95	24,308
12 Nov 13	20.95000 -0.05	21.09	20.70	21.09	10,945
11 Nov 13	21.00000 +0.42	21.00	20.35	20.55	22,996
08 Nov 13	20.58000 +0.06	20.79	20.42	20.46	12,773
07 Nov 13	20.52000 +0.06	21.05	20.20	20.48	42,921
06 Nov 13	20.46000 +0.27	20.49	20.20	20.20	10,239
05 Nov 13	20.19000 +0.07	20.35	20.14	20.20	22,266
04 Nov 13	20.12000 -0.16	20.30	20.01	20.30	23,975
01 Nov 13	20.28000 +0.22	20.29	19.96	20.01	25,537
31 Oct 13	20.06000 -0.14	20.20	20.00	20.20	15,619
30 Oct 13	20.20000 +0.94	20.32	19.60	19.60	176,545
29 Oct 13	19.26000 +0.25	19.26	19.01	19.07	5,866
28 Oct 13	19.01000 -0.16	19.20	18.84	19.10	15,599
25 Oct 13	19.17000 -0.04	19.23	18.77	19.15	23,376
24 Oct 13	19.21000 -0.14	19.50	19.12	19.35	25,045
23 Oct 13	19.35000 +0.33	19.40	18.98	19.02	74,316
22 Oct 13	19.02000 -0.18	19.27	18.96	19.23	14,897
21 Oct 13	19.20000 +0.28	19.29	18.82	18.90	51,846
18 Oct 13	18.92000 +0.52	18.92	18.38	18.40	26,331
17 Oct 13	18.40000 -0.04	18.45	18.26	18.45	13,152
16 Oct 13	18.44000 +0.09	18.44	18.21	18.35	15,544
15 Oct 13	18.35000 +0.08	18.39	18.18	18.18	19,963
14 Oct 13	18.27000 +0.11	18.29	18.15	18.25	8,605
11 Oct 13	18.16000 +0.09	18.25	18.06	18.06	6,575
10 Oct 13	18.07000 +0.04	18.25	18.03	18.03	15,815
09 Oct 13	18.03000 +0.05	18.19	17.93	17.99	14,241
08 Oct 13	17.98000 -0.18	18.29	17.98	18.16	23,251
07 Oct 13	18.16000 +0.10	18.28	17.95	18.07	29,019
04 Oct 13	18.06000 -0.31	18.45	18.01	18.40	18,311
03 Oct 13	18.37000 +0.02	18.46	18.21	18.35	19,866
02 Oct 13	18.35000 +0.17	18.40	18.14	18.20	20,963
01 Oct 13	18.18000 +0.06	18.25	18.10	18.10	14,046
30 Sep 13	18.12000 +0.03	18.20	17.90	18.00	25,708
27 Sep 13	18.09000 -0.14	18.21	17.96	18.21	15,789
26 Sep 13	18.23000 +0.19	18.25	18.04	18.10	19,283
25 Sep 13	18.04000 +0.35	18.15	17.66	17.69	58,072
24 Sep 13	17.69000 +0.22	17.69	17.42	17.43	34,888
23 Sep 13	17.47000 +0.31	17.47	17.21	17.24	16,622
20 Sep 13	17.16000 -0.03	17.24	17.01	17.16	18,659
19 Sep 13	17.19000 +0.00	17.34	17.13	17.34	14,582
18 Sep 13	17.19000 +0.04	17.24	17.11	17.15	9,188
17 Sep 13	17.15000 +0.00	17.34	17.06	17.29	77,866
16 Sep 13	17.15000 +0.20	17.30	17.11	17.11	31,880
13 Sep 13	16.95000 +0.00	17.01	16.88	16.88	13,331
12 Sep 13	16.95000 -0.05	17.00	16.81	17.00	12,486
11 Sep 13	17.00000 -0.69	17.65	16.82	17.64	35,727
10 Sep 13	17.69000 -0.21	17.95	17.60	17.90	32,735
09 Sep 13	17.90000 +0.42	17.90	17.49	17.50	35,001
06 Sep 13	17.48000 -0.02	17.50	17.37	17.47	5,783
05 Sep 13	17.50000 +0.07	17.50	17.32	17.45	24,758
04 Sep 13	17.43000 +0.01	17.45	17.21	17.43	10,478
03 Sep 13	17.42000 +0.22	17.42	17.18	17.20	26,865
02 Sep 13	17.20000 +0.03	17.20	17.06	17.20	4,672
30 Aug 13	17.17000 +0.12	17.17	17.00	17.05	11,080
29 Aug 13	17.05000 -0.04	17.14	17.00	17.07	7,150
28 Aug 13	17.09000 +0.00	17.10	17.00	17.09	8,023
27 Aug 13	17.09000 -0.04	17.19	17.00	17.19	19,036
26 Aug 13	17.13000 -0.20	17.38	17.04	17.38	7,733
23 Aug 13	17.33000 -0.06	17.41	17.30	17.39	7,934
22 Aug 13	17.39000 +0.15	17.40	17.20	17.20	11,040
21 Aug 13	17.24000 +0.12	17.24	17.00	17.12	11,533
20 Aug 13	17.12000 -0.01	17.20	16.95	17.00	13,190
19 Aug 13	17.13000 +0.12	17.13	16.94	16.95	12,213
16 Aug 13	17.01000 +0.01	17.02	16.93	16.99	10,077
15 Aug 13	17.00000 +0.00	17.00	16.96	16.99	3,883
14 Aug 13	17.00000 +0.01	17.00	16.90	16.99	4,635
13 Aug 13	16.99000 +0.13	16.99	16.81	16.82	11,345
12 Aug 13	16.86000 +0.21	16.86	16.65	16.65	11,878
09 Aug 13	16.65000 +0.23	16.65	16.36	16.42	12,507
08 Aug 13	16.42000 +0.01	16.42	16.30	16.39	12,381
07 Aug 13	16.41000 -0.08	16.49	16.35	16.49	4,126
06 Aug 13	16.49000 -0.01	16.57	16.45	16.57	7,243
05 Aug 13	16.50000 +0.22	16.65	16.25	16.26	20,507
02 Aug 13	16.28000 +0.04	16.30	15.94	16.25	10,182
01 Aug 13	16.24000 +0.11	16.25	15.96	16.12	5,839
31 Jul 13	16.13000 +0.05	16.19	15.70	15.75	26,035
30 Jul 13	16.08000 +0.08	16.09	15.97	16.00	7,535
29 Jul 13	16.00000 -0.05	16.20	15.91	16.14	21,553
26 Jul 13	16.05000 -0.13	16.16	15.97	16.16	9,528
25 Jul 13	16.18000 -0.06	16.27	16.03	16.25	9,140
24 Jul 13	16.24000 -0.08	16.33	16.20	16.33	5,424
23 Jul 13	16.32000 -0.03	16.36	16.21	16.36	5,910
22 Jul 13	16.35000 +0.21	16.35	16.00	16.14	13,493
19 Jul 13	16.14000 -0.15	16.31	16.14	16.26	7,056
18 Jul 13	16.29000 -0.06	16.36	16.16	16.36	8,057
17 Jul 13	16.35000 +0.05	16.44	16.26	16.35	9,065
16 Jul 13	16.30000 +0.00	16.34	16.17	16.25	4,665
15 Jul 13	16.30000 -0.15	16.59	16.16	16.58	15,846
12 Jul 13	16.45000 +0.25	16.45	16.18	16.18	20,376
11 Jul 13	16.20000 +0.20	16.22	15.96	16.06	8,080
10 Jul 13	16.00000 +0.11	16.44	15.94	15.94	28,580
09 Jul 13	15.89000 +0.05	16.09	15.87	15.87	15,132
08 Jul 13	15.84000 +0.00	15.90	15.72	15.85	10,916
05 Jul 13	15.84000 +0.06	15.85	15.65	15.70	15,285
04 Jul 13	15.78000 +0.23	15.84	15.57	15.57	14,150
03 Jul 13	15.55000 -0.03	15.60	15.34	15.60	27,959
02 Jul 13	15.58000 -0.06	15.58	15.27	15.28	11,705
01 Jul 13	15.64000 +0.11	15.83	15.56	15.64	8,456
28 Jun 13	15.53000 +0.06	15.53	15.36	15.49	11,627
27 Jun 13	15.47000 -0.01	15.60	15.41	15.49	14,761
26 Jun 13	15.48000 -0.29	15.84	15.46	15.79	25,925
25 Jun 13	15.77000 -0.37	16.29	15.71	16.29	31,945
24 Jun 13	16.14000 -0.01	16.24	16.01	16.20	29,118
21 Jun 13	16.15000 -0.21	16.17	16.06	16.17	17,769
20 Jun 13	16.36000 -0.09	16.51	16.26	16.51	7,912
19 Jun 13	16.45000 -0.05	16.54	16.36	16.36	6,249
18 Jun 13	16.50000 +0.07	16.56	16.36	16.44	11,757
17 Jun 13	16.43000 +0.00	16.49	16.33	16.43	15,549
14 Jun 13	16.43000 -0.13	16.50	16.35	16.41	7,060
13 Jun 13	16.56000 -0.06	16.61	16.41	16.60	17,734
12 Jun 13	16.62000 -0.07	16.69	16.56	16.64	7,110
11 Jun 13	16.69000 -0.03	16.72	16.63	16.72	4,726
10 Jun 13	16.72000 -0.03	16.79	16.57	16.75	7,357
07 Jun 13	16.75000 -0.08	16.85	16.56	16.85	16,916
06 Jun 13	16.83000 -0.02	16.88	16.76	16.87	12,424
05 Jun 13	16.85000 +0.11	16.89	16.70	16.73	27,257
04 Jun 13	16.74000 -0.02	16.76	16.61	16.76	7,222
03 Jun 13	16.76000 -0.13	16.85	16.61	16.84	15,967
31 May 13	16.89000 +0.07	16.89	16.65	16.85	15,499
30 May 13	16.82000 +0.22	16.84	16.50	16.55	10,087
29 May 13	16.60000 +0.10	16.91	16.49	16.49	16,045
28 May 13	16.50000 +0.05	16.59	16.47	16.47	4,261
27 May 13	16.45000 +0.01	16.55	16.41	16.41	7,203
24 May 13	16.44000 +0.27	16.55	16.17	16.17	57,219
23 May 13	16.17000 -0.23	16.35	16.12	16.31	1,793,063
22 May 13	16.40000 +0.00	16.44	16.33	16.33	5,893
21 May 13	16.40000 -0.10	16.57	16.38	16.50	9,294
20 May 13	16.50000 +0.09	16.50	16.35	16.37	9,892
17 May 13	16.41000 +0.00	16.42	16.31	16.40	7,550
16 May 13	16.41000 +0.00	16.43	16.34	16.41	5,387
15 May 13	16.41000 +0.00	16.41	16.31	16.40	9,207
14 May 13	16.41000 +0.00	16.44	16.35	16.41	5,155
13 May 13	16.41000 -0.04	16.45	16.36	16.42	4,215
10 May 13	16.45000 +0.18	16.45	16.31	16.35	17,584
09 May 13	16.27000 +0.06	16.32	16.16	16.25	2,511
08 May 13	16.21000 +0.00	16.29	16.16	16.28	5,287
07 May 13	16.21000 +0.05	16.21	16.08	16.15	3,440
06 May 13	16.16000 +0.00	16.24	16.09	16.10	7,244
03 May 13	16.16000 +0.16	16.19	15.93	16.00	50,388
02 May 13	16.00000 -0.14	16.17	15.91	16.14	23,608
30 Apr 13	16.14000 -0.25	16.49	15.91	16.49	27,717
29 Apr 13	16.39000 +0.06	16.39	16.25	16.32	10,457
26 Apr 13	16.33000 -0.12	16.50	16.21	16.50	10,855
25 Apr 13	16.45000 -0.15	16.68	16.37	16.60	14,514
24 Apr 13	16.60000 +0.00	16.62	16.46	16.56	18,761
23 Apr 13	16.60000 +0.14	16.63	16.37	16.44	12,584
22 Apr 13	16.46000 +0.06	16.58	16.40	16.49	5,446
19 Apr 13	16.40000 +0.25	16.40	16.11	16.19	22,403
18 Apr 13	16.15000 -0.15	16.30	16.12	16.28	17,710
17 Apr 13	16.30000 -0.57	16.84	16.20	16.84	19,975
16 Apr 13	16.87000 -0.22	17.10	16.75	17.09	12,707
15 Apr 13	17.09000 -0.14	17.20	16.91	17.20	12,599
12 Apr 13	17.23000 -0.10	17.29	17.15	17.15	7,994
11 Apr 13	17.33000 -0.07	17.46	17.30	17.46	18,457
10 Apr 13	17.40000 +0.01	17.46	17.35	17.39	38,599
09 Apr 13	17.39000 +0.91	17.47	16.48	16.48	82,359
08 Apr 13	16.48000 +0.03	16.49	16.37	16.49	8,677
05 Apr 13	16.45000 -0.07	16.62	16.32	16.53	18,071
04 Apr 13	16.52000 -0.06	16.58	16.45	16.58	17,618
03 Apr 13	16.58000 -0.01	16.62	16.37	16.59	21,718
02 Apr 13	16.59000 +0.29	16.59	16.25	16.37	11,505
28 Mar 13	16.30000 -0.12	16.37	16.22	16.37	9,711
27 Mar 13	16.42000 -0.07	16.57	16.28	16.57	12,911
26 Mar 13	16.49000 -0.01	16.50	16.36	16.50	7,806
25 Mar 13	16.50000 -0.05	16.62	16.33	16.59	13,874
22 Mar 13	16.55000 -0.07	16.65	16.46	16.63	13,285
21 Mar 13	16.62000 +0.07	16.62	16.37	16.59	10,971
20 Mar 13	16.55000 -0.05	16.60	16.36	16.60	10,201
19 Mar 13	16.60000 +0.02	16.62	16.36	16.59	23,081
18 Mar 13	16.58000 -0.03	16.61	16.33	16.56	14,773
15 Mar 13	16.61000 +0.49	16.61	16.14	16.15	27,643
14 Mar 13	16.12000 -0.13	16.25	16.05	16.25	27,761
13 Mar 13	16.25000 -0.35	16.45	16.00	16.41	46,279
12 Mar 13	16.60000 -0.04	16.79	16.21	16.79	29,658
11 Mar 13	16.64000 +0.22	16.85	16.59	16.59	44,756
08 Mar 13	16.42000 +0.03	16.80	16.32	16.40	38,203
07 Mar 13	16.39000 +0.09	16.40	16.23	16.29	49,395
06 Mar 13	16.30000 -0.10	16.39	16.29	16.39	7,908
05 Mar 13	16.40000 +0.02	16.40	16.29	16.32	7,252
04 Mar 13	16.38000 +0.00	16.39	16.30	16.34	5,101
01 Mar 13	16.38000 +0.00	16.38	16.23	16.36	7,895
28 Feb 13	16.38000 -0.07	16.48	16.20	16.45	19,971
27 Feb 13	16.45000 -0.13	16.57	16.35	16.57	7,200
26 Feb 13	16.58000 -0.12	16.64	16.41	16.55	6,814
25 Feb 13	16.70000 -0.02	16.75	16.28	16.69	14,108
22 Feb 13	16.72000 +0.01	16.77	16.60	16.75	6,868
21 Feb 13	16.71000 -0.04	16.80	16.60	16.79	14,044
20 Feb 13	16.75000 +0.00	16.89	16.63	16.89	115,607
19 Feb 13	16.75000 +0.06	16.87	16.69	16.70	18,864
18 Feb 13	16.69000 -0.10	16.79	16.63	16.79	7,530
15 Feb 13	16.79000 +0.00	16.85	16.67	16.80	16,213
14 Feb 13	16.79000 -0.13	16.93	16.61	16.92	10,663
13 Feb 13	16.92000 +0.07	16.92	16.80	16.86	10,638
12 Feb 13	16.85000 -0.07	16.91	16.81	16.90	20,105
11 Feb 13	16.92000 +0.27	16.93	16.74	16.74	15,578
08 Feb 13	16.65000 +0.46	16.70	16.18	16.33	49,642
07 Feb 13	16.19000 -0.04	16.27	16.05	16.23	7,014
06 Feb 13	16.23000 +0.10	16.23	16.05	16.12	29,310
05 Feb 13	16.13000 -0.52	16.49	15.87	16.49	28,294
04 Feb 13	16.65000 -0.02	16.85	16.50	16.85	33,164
01 Feb 13	16.67000 +0.10	16.67	16.51	16.56	11,008
31 Jan 13	16.57000 -0.16	16.70	16.11	16.65	20,688
30 Jan 13	16.73000 -0.11	16.85	16.66	16.84	6,784
29 Jan 13	16.84000 -0.01	16.85	16.69	16.82	16,898
28 Jan 13	16.85000 +0.20	16.85	16.66	16.66	20,261
25 Jan 13	16.65000 +0.03	16.70	16.53	16.58	31,575
24 Jan 13	16.62000 +0.09	16.65	16.49	16.54	14,184
23 Jan 13	16.53000 +0.13	16.68	16.47	16.48	18,414
22 Jan 13	16.40000 +0.00	16.42	16.26	16.40	20,363
21 Jan 13	16.40000 +0.00	16.60	16.35	16.50	54,283
18 Jan 13	16.40000 +0.28	16.95	16.09	16.13	93,092
17 Jan 13	16.12000 +0.18	16.14	15.89	15.94	17,347
16 Jan 13	15.94000 +0.12	15.95	15.80	15.89	15,450
15 Jan 13	15.82000 +0.25	15.95	15.50	15.60	27,560
14 Jan 13	15.57000 +0.14	15.60	15.31	15.36	19,425
11 Jan 13	15.43000 -0.13	15.48	15.36	15.43	11,603
10 Jan 13	15.56000 +0.11	15.57	15.36	15.45	15,772
09 Jan 13	15.45000 -0.05	15.50	15.40	15.49	17,319
08 Jan 13	15.50000 -0.05	15.59	15.48	15.51	15,991
07 Jan 13	15.55000 +0.25	15.63	15.30	15.43	20,117
04 Jan 13	15.30000 +0.29	15.34	15.01	15.09	11,414
03 Jan 13	15.01000 +0.00	15.28	14.95	15.07	17,947
02 Jan 13	15.01000 +0.12	15.34	15.00	15.00	17,652
31 Dec 12	14.89000 +0.20	14.90	14.70	14.77	8,495
28 Dec 12	14.69000 +0.07	14.69	14.65	14.68	3,810
27 Dec 12	14.62000 +0.12	14.64	14.41	14.50	11,090
24 Dec 12	14.50000 -0.01	14.54	14.36	14.54	6,730
21 Dec 12	14.51000 +0.01	14.51	14.36	14.41	16,147
20 Dec 12	14.50000 -0.02	14.52	14.41	14.50	15,403
19 Dec 12	14.52000 +0.00	14.52	14.40	14.52	17,896
18 Dec 12	14.52000 +0.01	14.53	14.41	14.51	12,662
17 Dec 12	14.51000 -0.02	14.53	14.40	14.49	6,158
14 Dec 12	14.53000 -0.05	14.58	14.41	14.55	15,326
13 Dec 12	14.58000 -0.10	14.74	14.41	14.74	11,703
12 Dec 12	14.68000 +0.01	14.74	14.55	14.74	11,158
11 Dec 12	14.67000 +0.07	14.76	14.60	14.61	24,912
10 Dec 12	14.60000 +0.00	14.69	14.51	14.60	13,186
07 Dec 12	14.60000 -0.14	14.73	14.46	14.73	11,750
06 Dec 12	14.74000 +0.23	14.74	14.47	14.47	5,155
05 Dec 12	14.51000 -0.09	14.71	14.50	14.71	9,046
04 Dec 12	14.60000 -0.15	14.75	14.51	14.75	13,706
03 Dec 12	14.75000 +0.00	14.75	14.63	14.75	23,059
30 Nov 12	14.75000 +0.65	14.78	14.09	14.10	41,871
29 Nov 12	14.10000 +0.43	14.20	13.67	13.70	35,701
28 Nov 12	13.67000 +0.00	13.74	13.45	13.66	19,241
27 Nov 12	13.67000 -0.03	13.90	13.67	13.77	11,838
26 Nov 12	13.70000 -0.08	13.78	13.61	13.70	6,029
23 Nov 12	13.78000 +0.58	13.80	13.20	13.32	33,510
22 Nov 12	13.20000 +0.04	13.31	13.08	13.19	38,418
21 Nov 12	13.16000 +0.00	13.20	13.08	13.16	12,845
20 Nov 12	13.16000 -0.11	13.39	13.08	13.39	27,798
19 Nov 12	13.27000 +0.20	13.47	13.26	13.30	36,837
16 Nov 12	13.07000 -0.41	13.48	13.03	13.48	30,172
15 Nov 12	13.48000 -0.26	13.80	13.27	13.80	17,636
14 Nov 12	13.74000 -0.06	13.90	13.61	13.90	14,253
13 Nov 12	13.80000 -1.07	14.70	13.72	14.70	60,310
12 Nov 12	14.87000 +0.17	14.95	14.62	14.62	15,876
09 Nov 12	14.70000 +0.02	14.75	14.51	14.75	24,523
08 Nov 12	14.68000 +0.02	14.78	14.57	14.78	5,047
07 Nov 12	14.66000 +0.00	14.80	14.51	14.80	9,947
06 Nov 12	14.66000 +0.10	14.73	14.58	14.59	3,483
05 Nov 12	14.56000 +0.01	14.69	14.50	14.59	4,832
02 Nov 12	14.55000 +0.23	14.58	14.31	14.34	9,126
01 Nov 12	14.32000 +0.01	14.39	14.29	14.29	2,845
31 Oct 12	14.31000 +0.06	14.37	14.17	14.17	10,318
30 Oct 12	14.25000 +0.12	14.26	14.11	14.11	6,020
29 Oct 12	14.13000 -0.10	14.23	14.05	14.23	12,969
26 Oct 12	14.23000 +0.04	14.23	14.10	14.10	2,935
25 Oct 12	14.19000 +0.01	14.22	14.06	14.20	7,543
24 Oct 12	14.18000 +0.07	14.29	14.11	14.11	7,773
23 Oct 12	14.11000 -0.19	14.39	14.01	14.38	22,420
22 Oct 12	14.30000 +0.60	14.60	13.74	13.74	39,660
19 Oct 12	13.70000 +0.00	13.84	13.66	13.84	6,502
18 Oct 12	13.70000 +0.10	13.75	13.55	13.59	33,163
17 Oct 12	13.60000 -0.08	13.75	13.59	13.65	20,652
16 Oct 12	13.68000 +0.02	13.88	13.50	13.88	142,678
15 Oct 12	13.66000 +0.02	13.90	13.66	13.90	39,189
12 Oct 12	13.64000 -0.12	13.80	13.64	13.78	85,230
11 Oct 12	13.76000 -0.12	13.88	13.71	13.88	9,753
10 Oct 12	13.88000 -0.14	14.00	13.74	14.00	17,983
09 Oct 12	14.02000 -0.06	14.08	13.98	14.08	18,359
08 Oct 12	14.08000 -0.03	14.12	14.03	14.10	3,005
05 Oct 12	14.11000 +0.01	14.15	14.05	14.10	14,080
04 Oct 12	14.10000 -0.01	14.22	13.98	14.17	13,336
03 Oct 12	14.11000 +0.02	14.17	14.10	14.10	4,632
02 Oct 12	14.09000 +0.00	14.17	14.02	14.13	4,512
01 Oct 12	14.09000 +0.00	14.22	13.96	13.96	16,587
28 Sep 12	14.09000 +0.14	14.09	13.92	13.93	12,421
27 Sep 12	13.95000 -0.38	14.34	13.91	14.19	35,579
26 Sep 12	14.33000 -0.22	14.55	14.10	14.55	19,781
25 Sep 12	14.55000 +0.05	14.58	14.38	14.38	38,166
24 Sep 12	14.50000 -0.45	14.95	14.10	14.95	56,349
21 Sep 12	14.95000 -0.14	15.18	14.95	15.10	17,406
20 Sep 12	15.09000 +0.00	15.19	15.02	15.14	38,207
19 Sep 12	15.09000 -0.02	15.10	15.01	15.01	5,101
18 Sep 12	15.11000 -0.07	15.28	15.06	15.24	17,507
17 Sep 12	15.18000 +0.13	15.20	15.06	15.10	16,401
14 Sep 12	15.05000 -0.06	15.19	14.95	15.19	33,555
13 Sep 12	15.11000 -0.09	15.24	15.04	15.24	6,204
12 Sep 12	15.20000 -0.49	15.66	15.17	15.58	31,177
11 Sep 12	15.69000 +0.23	15.69	15.40	15.47	6,902
10 Sep 12	15.46000 +0.00	15.61	15.35	15.50	15,601
07 Sep 12	15.46000 +0.16	15.50	15.31	15.43	6,046
06 Sep 12	15.30000 +0.06	15.41	15.05	15.24	6,987
05 Sep 12	15.24000 -0.06	15.42	15.20	15.33	1,754
04 Sep 12	15.30000 -0.23	15.52	15.21	15.52	3,228
03 Sep 12	15.53000 +0.03	15.59	15.50	15.50	1,441
31 Aug 12	15.50000 +0.25	15.50	15.03	15.29	15,778
30 Aug 12	15.25000 +0.00	15.35	15.20	15.25	3,295
29 Aug 12	15.25000 +0.00	15.38	15.20	15.30	4,560
28 Aug 12	15.25000 +0.00	15.30	15.10	15.30	2,129
27 Aug 12	15.25000 +0.00	15.30	15.10	15.25	3,983
24 Aug 12	15.25000 -0.16	15.40	15.00	15.20	5,526
23 Aug 12	15.41000 +0.00	15.45	15.25	15.42	6,398
22 Aug 12	15.41000 +0.00	15.41	15.31	15.33	2,734
21 Aug 12	15.41000 +0.30	15.44	15.10	15.18	9,986
20 Aug 12	15.11000 +0.17	15.21	14.94	14.99	9,806
17 Aug 12	14.94000 +0.05	14.98	14.87	14.89	2,950
16 Aug 12	14.89000 +0.02	14.89	14.76	14.77	4,001
15 Aug 12	14.87000 +0.03	14.87	14.80	14.84	2,620
14 Aug 12	14.84000 -0.01	14.87	14.80	14.87	4,307
13 Aug 12	14.85000 +0.04	14.90	14.80	14.90	2,705
10 Aug 12	14.81000 -0.10	14.90	14.71	14.90	2,850
09 Aug 12	14.91000 +0.10	14.98	14.80	14.80	3,237
08 Aug 12	14.81000 -0.18	14.99	14.73	14.99	3,481
07 Aug 12	14.99000 -0.02	15.10	14.82	15.10	6,894
06 Aug 12	15.01000 +0.19	15.10	14.80	14.80	5,583
03 Aug 12	14.82000 -0.18	15.04	14.75	15.00	10,183
02 Aug 12	15.00000 +0.07	15.12	14.91	15.00	12,356
01 Aug 12	14.93000 +0.03	15.00	14.81	14.90	5,620
31 Jul 12	14.90000 +0.00	15.00	14.62	15.00	13,160
30 Jul 12	14.90000 +0.68	14.90	14.35	14.35	19,971
27 Jul 12	14.22000 +0.08	14.29	14.11	14.14	4,854
26 Jul 12	14.14000 +0.05	14.29	14.00	14.15	8,635
25 Jul 12	14.09000 +0.09	14.09	13.80	13.80	13,195
24 Jul 12	14.00000 -0.11	14.11	13.53	14.11	17,381
23 Jul 12	14.11000 -0.03	14.34	13.88	14.33	21,345
20 Jul 12	14.14000 +0.00	14.20	14.02	14.10	4,316
19 Jul 12	14.14000 +0.00	14.14	14.01	14.14	7,426
18 Jul 12	14.14000 +0.09	14.14	14.00	14.06	2,584
17 Jul 12	14.05000 +0.45	14.08	13.60	13.61	11,910
16 Jul 12	13.60000 -0.02	13.62	13.47	13.62	9,280
13 Jul 12	13.62000 -0.38	14.00	13.48	14.00	18,721
12 Jul 12	14.00000 -0.20	14.29	13.96	14.23	12,901
11 Jul 12	14.20000 +0.20	14.20	13.96	14.03	9,983
10 Jul 12	14.00000 +0.00	14.10	13.93	14.04	14,678
09 Jul 12	14.00000 -0.05	14.08	13.91	14.05	9,171
06 Jul 12	14.05000 -0.01	14.29	14.00	14.24	14,128
05 Jul 12	14.06000 -0.07	14.19	14.00	14.13	9,180
04 Jul 12	14.13000 -0.09	14.34	13.85	14.22	24,521
03 Jul 12	14.22000 +0.84	14.35	13.49	13.51	35,741
02 Jul 12	13.38000 +0.42	13.45	12.88	12.99	19,042
29 Jun 12	12.96000 +0.46	13.00	12.50	12.52	17,531
28 Jun 12	12.50000 -0.20	12.84	12.50	12.76	12,260
27 Jun 12	12.70000 +0.08	12.70	12.42	12.63	12,429
26 Jun 12	12.62000 -0.30	13.03	12.60	13.00	16,938
25 Jun 12	12.92000 -0.44	13.36	12.91	13.36	26,706
22 Jun 12	13.36000 -0.03	13.38	13.16	13.31	10,529
21 Jun 12	13.39000 +0.38	13.40	13.06	13.14	31,716
20 Jun 12	13.01000 +0.13	13.15	12.84	12.84	10,665
19 Jun 12	12.88000 -0.45	13.12	12.82	13.10	15,913
18 Jun 12	13.33000 -0.11	13.60	13.25	13.60	6,942
15 Jun 12	13.44000 +0.34	13.44	13.00	13.06	13,207
14 Jun 12	13.10000 +0.00	13.18	13.06	13.18	13,902
13 Jun 12	13.10000 -0.11	13.25	13.10	13.20	5,382
12 Jun 12	13.21000 -0.10	13.32	13.16	13.30	5,507
11 Jun 12	13.31000 +0.01	13.52	13.30	13.39	21,057
08 Jun 12	13.30000 -0.07	13.42	13.25	13.42	4,957
07 Jun 12	13.37000 +0.06	13.44	13.25	13.32	4,395
06 Jun 12	13.31000 +0.36	13.45	13.05	13.05	10,956
05 Jun 12	12.95000 +0.15	13.02	12.39	12.82	28,954
04 Jun 12	12.80000 -0.16	12.95	12.60	12.90	41,056
01 Jun 12	12.96000 -0.35	13.31	12.87	13.30	17,970
31 May 12	13.31000 -0.39	13.78	13.31	13.70	13,814
30 May 12	13.70000 -0.24	14.00	13.70	13.95	9,351
29 May 12	13.94000 +0.07	13.94	13.88	13.94	4,171
28 May 12	13.87000 -0.08	14.00	13.81	13.99	4,263
25 May 12	13.95000 -0.10	14.23	13.81	14.06	19,537
24 May 12	14.05000 +0.00	14.29	13.97	14.10	3,584
23 May 12	14.05000 -0.01	14.15	13.98	14.13	8,236
22 May 12	14.06000 +0.05	14.25	13.81	14.05	44,524
21 May 12	14.01000 -0.89	14.95	13.91	14.83	29,393
18 May 12	14.90000 -0.10	15.00	14.78	14.92	12,690
17 May 12	15.00000 -0.01	15.00	14.92	14.95	5,664
16 May 12	15.01000 -0.67	15.71	14.91	15.68	23,124
15 May 12	15.68000 -0.22	15.95	15.61	15.85	10,558
14 May 12	15.90000 -0.07	15.95	15.80	15.95	3,386
11 May 12	15.97000 -0.03	16.00	15.75	16.00	4,484
10 May 12	16.00000 -0.30	16.30	15.94	16.30	17,095
09 May 12	16.30000 -0.03	16.41	16.01	16.40	12,239
08 May 12	16.33000 -0.04	16.47	16.11	16.47	8,604
07 May 12	16.37000 +0.43	16.38	15.88	15.88	17,864
04 May 12	15.94000 -0.26	16.23	15.85	16.23	12,144
03 May 12	16.20000 +0.20	16.25	15.95	16.00	16,830
02 May 12	16.00000 +0.01	16.05	15.80	16.05	8,985
30 Apr 12	15.99000 +0.32	16.00	15.68	15.68	5,924
27 Apr 12	15.67000 -0.14	15.91	15.58	15.81	8,440
26 Apr 12	15.81000 +0.14	15.81	15.59	15.70	5,402
25 Apr 12	15.67000 -0.06	15.73	15.49	15.68	9,078
24 Apr 12	15.73000 +0.23	15.73	15.35	15.40	8,387
23 Apr 12	15.50000 -0.25	15.81	15.35	15.75	18,453
20 Apr 12	15.75000 -0.06	15.81	15.61	15.81	6,990
19 Apr 12	15.81000 -0.14	16.10	15.65	15.95	10,025
18 Apr 12	15.95000 +0.00	16.00	15.63	15.95	8,726
17 Apr 12	15.95000 -0.03	15.99	15.68	15.98	19,052
16 Apr 12	15.98000 -0.72	16.74	15.97	16.64	23,573
13 Apr 12	16.70000 +0.00	16.74	16.45	16.61	13,499
12 Apr 12	16.70000 +0.15	16.74	16.40	16.57	29,890
11 Apr 12	16.55000 +0.16	16.65	16.28	16.39	9,177
10 Apr 12	16.39000 -0.11	16.49	16.10	16.30	25,574
05 Apr 12	16.50000 -0.02	16.59	16.39	16.47	14,369
04 Apr 12	16.52000 -0.55	17.08	16.40	17.08	24,611
03 Apr 12	17.07000 +0.00	17.15	17.01	17.10	28,986
02 Apr 12	17.07000 +0.21	17.16	16.80	16.89	29,809
30 Mar 12	16.86000 +0.36	16.86	16.50	16.50	17,280
29 Mar 12	16.50000 -0.25	16.70	16.27	16.67	28,678
28 Mar 12	16.75000 -0.26	17.09	16.69	17.09	79,266
27 Mar 12	17.01000 +0.27	17.12	16.76	16.76	61,731
26 Mar 12	16.74000 +0.13	16.75	16.55	16.65	12,195
23 Mar 12	16.61000 +0.23	16.61	16.32	16.38	22,999
22 Mar 12	16.38000 -0.12	16.49	16.16	16.45	72,140
21 Mar 12	16.50000 -0.17	16.63	16.32	16.56	48,072
20 Mar 12	16.67000 +0.00	16.68	16.15	16.68	35,673
19 Mar 12	16.67000 -0.01	16.67	16.42	16.67	39,363
16 Mar 12	16.68000 +1.10	16.68	15.62	15.63	66,686
15 Mar 12	15.58000 +0.02	16.01	15.20	15.73	146,990
14 Mar 12	15.56000 +0.50	15.56	15.16	15.20	34,182
13 Mar 12	15.06000 -0.04	15.19	15.02	15.19	9,676
12 Mar 12	15.10000 -0.09	15.29	15.02	15.19	8,800
09 Mar 12	15.19000 +0.39	15.19	14.80	14.89	19,540
08 Mar 12	14.80000 +0.43	14.87	14.34	14.41	18,668
07 Mar 12	14.37000 -0.02	14.47	14.00	14.30	16,706
06 Mar 12	14.39000 -0.34	14.89	14.26	14.89	26,529
05 Mar 12	14.73000 -0.09	14.80	14.66	14.80	11,837
02 Mar 12	14.82000 +0.03	14.89	14.77	14.79	8,792
01 Mar 12	14.79000 +0.07	14.79	14.71	14.73	2,851
29 Feb 12	14.72000 +0.01	14.81	14.62	14.66	8,202
28 Feb 12	14.71000 -0.25	14.95	14.56	14.95	17,344
27 Feb 12	14.96000 +0.01	15.04	14.90	14.91	5,878
24 Feb 12	14.95000 +0.02	15.02	14.76	14.82	6,747
23 Feb 12	14.93000 -0.24	15.24	14.83	15.24	12,635
22 Feb 12	15.17000 +0.01	15.23	15.11	15.18	6,029
21 Feb 12	15.16000 +0.06	15.16	15.02	15.12	4,860
20 Feb 12	15.10000 -0.11	15.25	15.07	15.25	13,445
17 Feb 12	15.21000 +0.18	15.24	15.05	15.08	12,335
16 Feb 12	15.03000 -0.17	15.18	15.01	15.18	7,614
15 Feb 12	15.20000 +0.20	15.20	14.89	15.05	26,220
14 Feb 12	15.00000 -0.11	15.29	15.00	15.13	28,200
13 Feb 12	15.11000 +0.21	15.13	14.85	14.93	14,184
10 Feb 12	14.90000 -0.15	15.14	14.83	15.00	12,807
09 Feb 12	15.05000 -0.03	15.16	14.91	15.16	26,554
08 Feb 12	15.08000 +0.18	15.18	14.99	15.00	24,781
07 Feb 12	14.90000 +0.30	14.95	14.61	14.82	26,730
06 Feb 12	14.60000 +0.13	14.92	14.35	14.75	54,991
03 Feb 12	14.47000 +0.26	14.65	14.10	14.21	39,225
02 Feb 12	14.21000 +0.39	14.36	13.75	13.79	43,017
01 Feb 12	13.82000 +0.05	14.25	13.69	13.93	96,419
31 Jan 12	13.77000 +0.58	13.95	13.28	13.31	35,501
30 Jan 12	13.19000 -0.02	13.31	13.16	13.31	28,305
27 Jan 12	13.21000 +0.20	13.28	13.00	13.01	11,545
26 Jan 12	13.01000 +0.01	13.06	12.94	13.00	27,964
25 Jan 12	13.00000 +0.01	13.00	12.93	13.00	14,380
24 Jan 12	12.99000 +0.00	13.15	12.95	13.00	39,433
23 Jan 12	12.99000 +0.21	13.35	12.84	12.84	44,750
20 Jan 12	12.78000 +0.11	12.88	12.64	12.65	31,060
19 Jan 12	12.67000 +0.02	12.74	12.64	12.65	12,398
18 Jan 12	12.65000 -0.10	12.75	12.62	12.70	18,736
17 Jan 12	12.75000 +0.00	12.80	12.71	12.80	11,419
16 Jan 12	12.75000 -0.05	12.94	12.60	12.71	13,099
13 Jan 12	12.80000 -0.18	13.03	12.76	12.98	13,702
12 Jan 12	12.98000 +0.34	13.08	12.61	12.72	30,781
11 Jan 12	12.64000 +0.70	12.73	11.90	11.90	46,672
10 Jan 12	11.94000 +0.10	12.05	11.77	11.94	12,036
09 Jan 12	11.84000 -0.06	12.13	11.56	11.90	100,429
06 Jan 12	11.90000 +0.35	11.90	11.05	11.54	276,232
05 Jan 12	11.55000 -0.22	11.83	11.50	11.79	106,308
04 Jan 12	11.77000 -0.03	11.85	11.67	11.80	37,962
03 Jan 12	11.80000 -0.25	12.09	11.71	12.00	33,310
02 Jan 12	12.05000 +0.20	12.16	11.80	11.85	10,468
30 Dec 11	11.85000 +0.03	11.85	11.63	11.80	13,003
29 Dec 11	11.82000 -0.08	11.90	11.71	11.90	9,779
28 Dec 11	11.90000 -0.15	12.07	11.90	12.04	8,643
27 Dec 11	12.05000 -0.08	12.18	11.95	11.95	24,424
23 Dec 11	12.13000 +0.39	12.22	11.88	11.99	40,292
22 Dec 11	11.74000 +0.39	11.75	11.34	11.34	15,745
21 Dec 11	11.35000 +0.15	11.48	11.21	11.23	20,222
20 Dec 11	11.20000 -0.06	11.33	11.02	11.26	35,391
19 Dec 11	11.26000 +0.00	11.37	11.05	11.16	58,759
16 Dec 11	11.26000 -0.49	11.87	11.21	11.75	58,069
15 Dec 11	11.75000 +0.10	11.79	11.51	11.64	10,361
14 Dec 11	11.65000 +0.00	11.90	11.58	11.90	29,682
13 Dec 11	11.65000 +0.00	11.66	11.57	11.65	14,665
12 Dec 11	11.65000 -0.30	11.93	11.50	11.90	30,202
09 Dec 11	11.95000 -0.05	12.20	11.91	11.95	27,542
08 Dec 11	12.00000 -0.23	12.30	11.95	12.26	9,243
07 Dec 11	12.23000 +0.05	12.45	12.18	12.18	10,529
06 Dec 11	12.18000 +0.12	12.22	12.00	12.03	6,101
05 Dec 11	12.06000 +0.00	12.33	12.06	12.10	13,711
02 Dec 11	12.06000 +0.05	12.20	12.02	12.05	13,467
01 Dec 11	12.01000 -0.03	12.10	11.95	12.10	13,969
30 Nov 11	12.04000 +0.09	12.17	11.82	11.87	32,832
29 Nov 11	11.95000 +0.05	11.95	11.86	11.90	3,317
28 Nov 11	11.90000 +0.44	11.91	11.46	11.46	9,721
25 Nov 11	11.46000 +0.03	11.50	11.43	11.43	7,981
24 Nov 11	11.43000 +0.06	11.49	11.31	11.37	18,330
23 Nov 11	11.37000 -0.23	11.57	11.25	11.57	70,571
22 Nov 11	11.60000 -0.37	12.01	11.55	12.01	23,619
21 Nov 11	11.97000 -0.66	12.63	11.85	12.63	20,403
18 Nov 11	12.63000 +0.13	12.63	12.48	12.50	27,954
17 Nov 11	12.50000 +0.05	12.50	12.36	12.48	19,147
16 Nov 11	12.45000 +0.00	12.57	12.40	12.45	19,226
15 Nov 11	12.45000 +0.04	12.48	12.25	12.41	38,175
14 Nov 11	12.41000 -0.07	12.60	12.35	12.49	18,423
11 Nov 11	12.48000 +0.17	12.60	12.31	12.31	8,774
10 Nov 11	12.31000 -0.03	12.39	12.25	12.34	8,829
09 Nov 11	12.34000 -0.37	12.73	12.34	12.73	18,023
08 Nov 11	12.71000 -0.12	13.00	12.71	12.99	15,089
07 Nov 11	12.83000 -0.21	13.30	12.83	13.20	18,808
04 Nov 11	13.04000 +0.64	13.35	12.82	12.87	27,441
03 Nov 11	12.40000 -0.10	12.54	12.22	12.44	16,585
02 Nov 11	12.50000 +0.06	12.75	12.44	12.49	5,358
01 Nov 11	12.44000 -0.71	13.04	12.44	13.01	15,573
31 Oct 11	13.15000 -0.22	13.45	13.15	13.31	7,075
28 Oct 11	13.37000 -0.19	13.61	13.35	13.61	15,222
27 Oct 11	13.56000 +0.50	13.56	13.21	13.30	18,014
26 Oct 11	13.06000 +0.01	13.06	12.91	13.05	5,356
25 Oct 11	13.05000 +0.17	13.07	12.87	12.87	7,298
24 Oct 11	12.88000 +0.04	12.99	12.76	12.76	14,962
21 Oct 11	12.84000 +0.00	12.99	12.83	12.83	2,993
20 Oct 11	12.84000 +0.00	13.00	12.75	12.84	7,708
19 Oct 11	12.84000 +0.12	12.99	12.74	12.74	4,881
18 Oct 11	12.72000 -0.07	12.80	12.56	12.79	9,457
17 Oct 11	12.79000 -0.60	13.52	12.72	13.50	16,943
14 Oct 11	13.39000 -0.22	13.62	13.39	13.61	13,210
13 Oct 11	13.61000 +0.09	13.64	13.48	13.64	11,641
12 Oct 11	13.52000 +0.22	13.52	13.30	13.30	14,495
11 Oct 11	13.30000 +0.24	13.33	13.06	13.06	13,530
10 Oct 11	13.06000 +0.53	13.24	12.54	12.54	24,425
07 Oct 11	12.53000 +0.23	12.55	12.20	12.40	19,044
06 Oct 11	12.30000 +0.49	12.48	11.99	12.00	28,287
05 Oct 11	11.81000 +0.06	11.95	11.57	11.95	10,057
04 Oct 11	11.75000 -0.69	12.44	11.50	12.44	22,681
03 Oct 11	12.44000 -0.03	12.44	12.16	12.16	10,530
30 Sep 11	12.47000 -0.09	12.50	12.35	12.50	12,239
29 Sep 11	12.56000 +0.16	12.60	12.40	12.40	15,421
28 Sep 11	12.40000 +0.10	12.82	12.40	12.82	10,359
27 Sep 11	12.30000 +0.40	12.39	11.90	11.97	49,324
26 Sep 11	11.90000 -0.20	12.19	11.85	12.09	13,640
23 Sep 11	12.10000 -0.11	12.23	11.80	12.20	17,292
22 Sep 11	12.21000 -0.79	13.01	12.21	13.01	21,402
21 Sep 11	13.00000 -0.07	13.10	12.95	13.07	22,100
20 Sep 11	13.07000 -0.23	13.32	13.01	13.31	12,595
19 Sep 11	13.30000 -0.40	13.66	13.21	13.66	19,671
16 Sep 11	13.70000 +0.76	13.70	13.19	13.25	31,374
15 Sep 11	12.94000 +0.40	12.97	12.68	12.83	24,681
14 Sep 11	12.54000 +0.10	12.74	12.47	12.50	35,759
13 Sep 11	12.44000 +0.00	12.66	11.50	12.44	52,961
12 Sep 11	12.44000 -1.18	13.50	12.40	13.50	26,173
09 Sep 11	13.62000 -0.13	13.92	13.60	13.92	16,857
08 Sep 11	13.75000 -0.15	14.00	13.62	14.00	13,968
07 Sep 11	13.90000 +0.19	13.94	13.76	13.76	7,636
06 Sep 11	13.71000 -0.43	14.39	13.60	14.14	40,376
05 Sep 11	14.14000 -0.27	14.30	14.00	14.10	14,408
02 Sep 11	14.41000 -0.32	14.74	14.20	14.74	11,770
01 Sep 11	14.73000 -0.27	15.00	14.65	15.00	9,219
31 Aug 11	15.00000 +0.00	15.21	14.67	15.00	24,058
30 Aug 11	15.00000 +0.20	15.00	14.71	14.71	10,770
29 Aug 11	14.80000 +0.15	14.96	14.80	14.80	10,266
26 Aug 11	14.65000 +0.17	14.65	14.30	14.49	17,866
25 Aug 11	14.48000 +0.33	14.48	14.27	14.28	11,229
24 Aug 11	14.15000 +0.05	14.35	14.10	14.20	7,670
23 Aug 11	14.10000 +0.27	14.10	13.88	13.88	9,838
22 Aug 11	13.83000 +0.00	13.99	13.72	13.80	14,097
19 Aug 11	13.83000 -0.29	14.01	13.60	14.00	16,934
18 Aug 11	14.12000 -0.16	14.28	13.89	14.28	27,156
17 Aug 11	14.28000 +0.00	14.34	14.20	14.28	8,430
16 Aug 11	14.28000 -0.10	14.40	14.20	14.40	17,649
15 Aug 11	14.38000 +0.18	14.48	14.20	14.20	14,517
12 Aug 11	14.20000 +0.55	14.25	13.65	13.65	19,672
11 Aug 11	13.65000 +0.02	14.00	13.39	13.67	23,531
10 Aug 11	13.63000 -0.27	14.40	13.50	14.00	19,104
09 Aug 11	13.90000 +0.65	13.98	12.44	13.05	51,761
08 Aug 11	13.25000 -1.40	14.40	13.05	14.25	41,722
05 Aug 11	14.65000 +0.35	14.98	12.35	13.80	49,952
04 Aug 11	14.30000 -0.57	15.10	14.30	14.90	26,292
03 Aug 11	14.87000 -0.27	15.09	14.70	15.09	16,416
02 Aug 11	15.14000 -0.66	15.70	15.11	15.70	24,464
01 Aug 11	15.80000 -0.11	16.54	15.80	15.94	20,435
29 Jul 11	15.91000 +0.01	15.94	15.80	15.86	6,171
28 Jul 11	15.90000 -0.30	16.14	15.81	16.11	7,060
27 Jul 11	16.20000 -0.10	16.34	16.07	16.31	5,372
26 Jul 11	16.30000 +0.20	16.44	16.12	16.12	8,333
25 Jul 11	16.10000 -0.02	16.25	16.10	16.10	6,182
22 Jul 11	16.12000 -0.11	16.50	16.10	16.25	21,711
21 Jul 11	16.23000 +0.00	16.30	16.10	16.30	20,246
20 Jul 11	16.23000 +0.24	16.24	16.03	16.19	13,776
19 Jul 11	15.99000 +0.39	15.99	15.61	15.61	10,680
18 Jul 11	15.60000 -0.80	16.20	15.60	16.14	27,288
15 Jul 11	16.40000 -0.45	16.68	16.00	16.60	35,125
14 Jul 11	16.85000 +0.13	16.88	16.72	16.73	7,602
13 Jul 11	16.72000 +0.00	16.85	16.65	16.72	13,485
12 Jul 11	16.72000 -0.48	17.09	16.39	17.09	22,135
11 Jul 11	17.20000 -0.05	17.25	16.95	17.25	12,686
08 Jul 11	17.25000 -0.21	17.50	17.25	17.50	13,010
07 Jul 11	17.46000 -0.23	17.75	17.26	17.70	23,478
06 Jul 11	17.69000 -0.16	17.85	17.48	17.85	15,952
05 Jul 11	17.85000 +0.15	17.95	17.71	17.73	25,248
04 Jul 11	17.70000 +0.01	17.72	17.53	17.70	9,886
01 Jul 11	17.69000 +0.04	17.78	17.59	17.59	28,603
30 Jun 11	17.65000 +0.31	17.65	17.20	17.28	30,544
29 Jun 11	17.34000 +0.21	17.35	17.20	17.28	9,016
28 Jun 11	17.13000 -0.15	17.29	16.92	17.28	7,766
27 Jun 11	17.28000 +0.00	17.39	17.20	17.28	5,779
24 Jun 11	17.28000 +0.00	17.55	17.28	17.49	24,570
23 Jun 11	17.28000 -0.15	17.43	17.28	17.43	20,907
22 Jun 11	17.43000 +0.19	17.49	17.15	17.24	8,194
21 Jun 11	17.24000 +0.06	17.24	17.04	17.18	7,921
20 Jun 11	17.18000 +0.20	17.19	16.98	17.00	10,031
17 Jun 11	16.98000 +0.19	16.99	16.69	16.77	25,224
16 Jun 11	16.79000 -0.45	17.03	16.65	16.81	21,663
15 Jun 11	17.24000 -0.22	17.53	17.10	17.49	12,552
14 Jun 11	17.46000 -0.02	17.74	17.40	17.48	23,844
13 Jun 11	17.48000 -0.07	17.59	17.32	17.55	6,523
10 Jun 11	17.55000 +0.37	17.62	17.05	17.18	36,881
09 Jun 11	17.18000 -0.18	17.31	16.91	17.16	57,663
08 Jun 11	17.36000 -0.34	17.60	16.90	17.60	28,454
07 Jun 11	17.70000 -0.04	17.78	17.58	17.74	5,991
06 Jun 11	17.74000 -0.26	18.00	17.60	18.00	14,345
03 Jun 11	18.00000 -0.18	18.10	17.90	18.10	20,561
02 Jun 11	18.18000 +0.03	18.18	17.76	17.76	6,261
01 Jun 11	18.15000 +0.50	18.16	17.72	17.80	32,282
31 May 11	17.65000 -0.24	17.94	17.61	17.81	21,231
30 May 11	17.89000 -0.08	17.98	17.75	17.98	15,451
27 May 11	17.97000 +0.01	17.99	17.82	17.82	6,619
26 May 11	17.96000 -0.03	17.96	17.83	17.95	7,334
25 May 11	17.99000 +0.14	18.00	17.82	18.00	5,768
24 May 11	17.85000 -0.08	18.00	17.85	17.95	10,629
23 May 11	17.93000 -0.19	17.99	17.62	17.99	16,727
20 May 11	18.12000 +0.02	18.20	18.00	18.05	16,594
19 May 11	18.10000 +0.11	18.10	17.80	17.99	19,572
18 May 11	17.99000 +0.03	18.00	17.90	17.96	9,037
17 May 11	17.96000 +0.08	18.00	17.88	17.99	24,488
16 May 11	17.88000 +0.00	17.91	17.77	17.88	6,927
13 May 11	17.88000 +0.00	17.90	17.81	17.90	14,350
12 May 11	17.88000 +0.08	17.92	17.80	17.80	24,139
11 May 11	17.80000 +0.30	17.86	17.50	17.76	44,251
10 May 11	17.50000 +0.20	17.50	17.34	17.39	9,501
09 May 11	17.30000 +0.00	17.50	17.30	17.36	32,201
06 May 11	17.30000 +0.29	17.30	17.00	17.09	15,641
05 May 11	17.01000 -0.32	17.29	16.91	17.22	12,227
04 May 11	17.33000 -0.27	17.52	17.21	17.52	7,779
03 May 11	17.60000 -0.10	17.83	17.41	17.83	14,908
02 May 11	17.70000 +0.01	17.82	17.65	17.70	11,519
29 Apr 11	17.69000 +0.16	17.72	17.45	17.57	15,555
28 Apr 11	17.53000 +0.07	17.56	17.41	17.46	30,537
27 Apr 11	17.46000 +0.21	17.46	17.11	17.25	28,586
26 Apr 11	17.25000 -0.05	17.34	17.13	17.30	16,061
21 Apr 11	17.30000 +0.35	17.31	16.90	16.95	110,279
20 Apr 11	16.95000 +0.06	16.95	16.76	16.84	22,773
19 Apr 11	16.89000 +0.41	16.90	16.45	16.48	26,360
18 Apr 11	16.48000 -0.15	16.77	16.30	16.77	27,322
15 Apr 11	16.63000 -0.02	16.78	16.61	16.70	16,544
14 Apr 11	16.65000 +0.04	16.73	16.55	16.55	12,984
13 Apr 11	16.61000 +0.20	16.70	16.45	16.49	12,511
12 Apr 11	16.41000 -0.11	16.58	16.29	16.50	26,373
11 Apr 11	16.52000 -0.33	16.85	16.41	16.85	32,566
08 Apr 11	16.85000 +0.56	16.86	16.51	16.51	60,636
07 Apr 11	16.29000 +0.71	16.50	15.53	15.64	98,675
06 Apr 11	15.58000 -0.02	15.89	15.51	15.78	41,839
05 Apr 11	15.60000 +0.00	15.77	15.53	15.61	27,550
04 Apr 11	15.60000 -0.07	15.69	15.47	15.67	36,686
01 Apr 11	15.67000 +0.12	15.67	15.41	15.63	21,896
31 Mar 11	15.55000 +0.05	15.60	15.49	15.55	8,926
30 Mar 11	15.50000 +0.00	15.60	15.41	15.60	18,028
29 Mar 11	15.50000 -0.15	15.70	15.45	15.70	12,592
28 Mar 11	15.65000 +0.13	15.85	15.46	15.50	24,932
25 Mar 11	15.52000 -0.08	15.60	15.45	15.51	14,366
24 Mar 11	15.60000 -0.10	15.76	15.42	15.70	19,267
23 Mar 11	15.70000 -0.02	15.83	15.60	15.62	22,483
22 Mar 11	15.72000 -0.02	15.97	15.65	15.97	14,451
21 Mar 11	15.74000 +0.33	16.05	15.51	15.69	32,499
18 Mar 11	15.41000 +0.31	15.61	15.10	15.10	45,536
17 Mar 11	15.10000 -0.29	15.50	14.90	15.30	81,760
16 Mar 11	15.39000 +0.08	15.45	15.12	15.20	67,250
15 Mar 11	15.31000 -1.07	16.15	14.59	16.15	233,817
14 Mar 11	16.38000 -0.98	16.65	16.17	16.57	141,041
11 Mar 11	17.36000 +0.06	17.36	17.04	17.17	32,162
10 Mar 11	17.30000 +0.02	17.30	17.13	17.29	24,176
09 Mar 11	17.28000 +0.01	17.30	17.17	17.30	9,733
08 Mar 11	17.27000 +0.02	17.27	17.08	17.21	28,347
07 Mar 11	17.25000 -0.09	17.30	17.19	17.30	10,044
04 Mar 11	17.34000 +0.05	17.38	17.29	17.34	10,775
03 Mar 11	17.29000 +0.13	17.29	17.20	17.20	12,120
02 Mar 11	17.16000 -0.18	17.30	17.15	17.30	20,739
01 Mar 11	17.34000 +0.24	17.34	17.21	17.25	15,258
28 Feb 11	17.10000 -0.21	17.47	17.02	17.40	29,177
25 Feb 11	17.31000 +0.38	17.40	16.93	16.98	30,377
24 Feb 11	16.93000 -0.16	17.10	16.86	17.10	26,465
23 Feb 11	17.09000 +0.09	17.10	16.87	17.00	26,442
22 Feb 11	17.00000 -0.06	17.15	16.70	17.00	46,423
21 Feb 11	17.06000 -0.26	17.34	16.92	17.34	66,732
18 Feb 11	17.32000 +0.20	17.32	17.10	17.12	49,229
17 Feb 11	17.12000 +0.11	17.13	16.82	17.00	70,145
16 Feb 11	17.01000 +0.12	17.08	16.81	16.90	43,956
15 Feb 11	16.89000 +0.42	16.97	16.60	16.65	68,293
14 Feb 11	16.47000 +0.26	16.54	16.21	16.30	121,135
11 Feb 11	16.21000 +0.56	16.21	15.85	15.85	121,159
10 Feb 11	15.65000 -0.28	15.93	15.65	15.93	34,283
09 Feb 11	15.93000 -0.05	16.00	15.81	15.95	30,785
08 Feb 11	15.98000 +0.08	16.00	15.85	15.99	38,399
07 Feb 11	15.90000 +0.18	15.99	15.59	15.72	63,208
04 Feb 11	15.72000 +0.11	15.80	15.60	15.60	16,799
03 Feb 11	15.61000 -0.09	15.80	15.61	15.70	27,643
02 Feb 11	15.70000 +0.37	15.90	15.39	15.39	45,117
01 Feb 11	15.33000 +0.43	15.38	14.95	14.95	46,690
31 Jan 11	14.90000 +0.20	15.00	14.76	14.78	36,056
28 Jan 11	14.70000 +0.05	14.70	14.55	14.61	26,680
27 Jan 11	14.65000 -0.05	14.70	14.57	14.70	23,556
26 Jan 11	14.70000 +0.11	14.70	14.59	14.59	17,097
25 Jan 11	14.59000 +0.06	14.70	14.50	14.70	9,341
24 Jan 11	14.53000 -0.14	14.70	14.52	14.66	4,719
21 Jan 11	14.67000 -0.04	14.78	14.51	14.51	12,910
20 Jan 11	14.71000 -0.26	15.00	14.65	14.90	10,664
19 Jan 11	14.97000 -0.03	15.07	14.80	15.07	9,536
18 Jan 11	15.00000 +0.03	15.00	14.80	14.96	10,919
17 Jan 11	14.97000 +0.32	14.97	14.50	14.64	11,350
14 Jan 11	14.65000 -0.16	14.81	14.44	14.81	7,481
13 Jan 11	14.81000 -0.35	15.05	14.40	14.95	27,117
12 Jan 11	15.16000 -0.08	15.20	14.95	15.19	29,622
11 Jan 11	15.24000 +0.57	15.29	14.67	14.79	58,860
10 Jan 11	14.67000 +0.37	14.79	14.28	14.35	34,758
07 Jan 11	14.30000 +0.37	14.30	13.93	13.93	48,024
06 Jan 11	13.93000 +0.08	13.93	13.75	13.89	14,827
05 Jan 11	13.85000 +0.06	13.85	13.59	13.66	18,560
04 Jan 11	13.79000 +0.02	13.92	13.69	13.85	14,069
03 Jan 11	13.77000 +0.12	13.85	13.45	13.65	14,751
31 Dec 10	13.65000 +0.19	13.65	13.10	13.46	24,489
30 Dec 10	13.46000 -0.03	13.54	13.40	13.53	5,739
29 Dec 10	13.49000 +0.09	13.49	13.40	13.42	2,777
28 Dec 10	13.40000 +0.00	13.40	13.33	13.37	5,595
27 Dec 10	13.40000 +0.00	13.45	13.26	13.26	4,308
24 Dec 10	13.40000 -0.03	13.40	13.30	13.39	1,021
23 Dec 10	13.43000 +0.00	13.51	13.30	13.36	16,229
22 Dec 10	13.43000 -0.02	13.48	13.32	13.45	7,912
21 Dec 10	13.45000 +0.04	13.48	13.36	13.42	7,146
20 Dec 10	13.41000 -0.32	13.73	13.41	13.73	10,912
17 Dec 10	13.73000 -0.03	13.76	13.60	13.75	22,264
16 Dec 10	13.76000 -0.16	14.00	13.66	13.92	13,080
15 Dec 10	13.92000 +0.05	13.97	13.82	13.88	13,812
14 Dec 10	13.87000 +0.51	13.90	13.35	13.35	32,975
13 Dec 10	13.36000 +0.14	13.38	13.07	13.25	41,427
10 Dec 10	13.22000 +0.00	13.29	13.18	13.22	11,681
09 Dec 10	13.22000 +0.07	13.26	13.11	13.15	16,329
08 Dec 10	13.15000 +0.01	13.19	13.02	13.19	6,132
07 Dec 10	13.14000 +0.01	13.19	13.00	13.00	9,593
06 Dec 10	13.13000 +0.03	13.13	12.98	12.98	4,728
03 Dec 10	13.10000 -0.02	13.29	12.96	13.07	13,053
02 Dec 10	13.12000 +0.10	13.24	12.97	13.08	11,811
01 Dec 10	13.02000 -0.14	13.15	12.82	13.06	14,508
30 Nov 10	13.16000 +0.03	13.16	12.71	13.03	27,313
29 Nov 10	13.13000 -0.10	13.23	13.08	13.14	19,765
26 Nov 10	13.23000 -0.16	13.36	13.17	13.36	7,329
25 Nov 10	13.39000 +0.18	13.39	13.17	13.17	4,555
24 Nov 10	13.21000 -0.08	13.30	13.10	13.17	6,348
23 Nov 10	13.29000 -0.32	13.59	13.10	13.59	21,969
22 Nov 10	13.61000 -0.09	13.79	13.52	13.71	21,006
19 Nov 10	13.70000 +0.00	13.79	13.70	13.79	4,330
18 Nov 10	13.70000 +0.02	13.77	13.63	13.70	10,082
17 Nov 10	13.68000 +0.00	13.69	13.53	13.55	10,595
16 Nov 10	13.68000 -0.04	13.80	13.60	13.78	20,301
15 Nov 10	13.72000 +0.41	13.79	13.39	13.52	14,809
12 Nov 10	13.31000 -0.09	13.43	13.29	13.35	18,177
11 Nov 10	13.40000 -0.02	13.49	13.37	13.49	3,027
10 Nov 10	13.42000 -0.18	13.50	13.41	13.50	8,685
09 Nov 10	13.60000 +0.15	13.70	13.45	13.45	12,732
08 Nov 10	13.45000 -0.22	13.67	13.30	13.67	20,404
05 Nov 10	13.67000 -0.33	14.10	13.50	14.09	41,611
04 Nov 10	14.00000 +0.01	14.20	13.95	14.00	46,177
03 Nov 10	13.99000 +0.22	14.07	13.77	13.77	34,446
02 Nov 10	13.77000 +0.45	13.80	13.29	13.35	78,449
01 Nov 10	13.32000 +0.07	13.39	13.26	13.26	11,734
29 Oct 10	13.25000 +0.25	13.26	12.91	13.00	19,945
28 Oct 10	13.00000 -0.04	13.04	12.86	13.04	10,533
27 Oct 10	13.04000 +0.22	13.04	12.61	12.71	26,171
26 Oct 10	12.82000 -0.16	13.00	12.82	13.00	8,218
25 Oct 10	12.98000 -0.05	13.00	12.91	13.00	8,832
22 Oct 10	13.03000 +0.02	13.03	12.92	13.00	6,279
21 Oct 10	13.01000 +0.15	13.02	12.85	12.85	9,528
20 Oct 10	12.86000 -0.12	12.93	12.86	12.90	13,531
19 Oct 10	12.98000 -0.06	13.15	12.90	13.15	7,328
18 Oct 10	13.04000 -0.06	13.28	12.97	13.14	13,446
15 Oct 10	13.10000 +0.08	13.10	13.01	13.09	7,175
14 Oct 10	13.02000 +0.01	13.12	13.00	13.09	27,702
13 Oct 10	13.01000 +0.02	13.09	12.92	13.05	10,299
12 Oct 10	12.99000 -0.01	13.00	12.89	12.89	7,316
11 Oct 10	13.00000 -0.08	13.06	12.95	13.00	24,648
08 Oct 10	13.08000 -0.06	13.20	13.01	13.01	27,395
07 Oct 10	13.14000 +0.24	13.28	12.98	13.00	43,264
06 Oct 10	12.90000 +0.30	13.15	12.64	12.64	81,305
05 Oct 10	12.60000 +0.20	12.60	12.44	12.46	22,858
04 Oct 10	12.40000 +0.06	12.47	12.37	12.47	3,336
01 Oct 10	12.34000 -0.12	12.44	12.31	12.44	6,088
30 Sep 10	12.46000 +0.15	12.50	12.30	12.31	13,095
29 Sep 10	12.31000 -0.10	12.49	12.21	12.42	16,706
28 Sep 10	12.41000 +0.00	12.45	12.33	12.41	10,751
27 Sep 10	12.41000 +0.06	12.48	12.38	12.38	17,644
24 Sep 10	12.35000 +0.43	12.36	11.90	11.90	15,825
23 Sep 10	11.92000 -0.35	12.33	11.92	12.31	19,085
22 Sep 10	12.27000 -0.13	12.45	11.86	12.37	26,895
21 Sep 10	12.40000 -0.09	12.50	12.40	12.49	7,351
20 Sep 10	12.49000 +0.09	12.55	12.45	12.50	10,264
17 Sep 10	12.40000 -0.16	12.60	12.40	12.60	25,572
16 Sep 10	12.56000 -0.03	12.65	12.53	12.65	9,742
15 Sep 10	12.59000 +0.14	12.65	12.45	12.45	27,508
14 Sep 10	12.45000 +0.14	12.48	12.30	12.30	31,158
13 Sep 10	12.31000 +0.11	12.50	12.26	12.34	24,575
10 Sep 10	12.20000 -0.03	12.28	12.11	12.24	9,918
09 Sep 10	12.23000 +0.03	12.23	12.15	12.20	7,137
08 Sep 10	12.20000 +0.04	12.31	12.12	12.18	19,279
07 Sep 10	12.16000 -0.04	12.20	12.09	12.20	9,064
06 Sep 10	12.20000 +0.05	12.29	12.15	12.20	5,141
03 Sep 10	12.15000 +0.25	12.28	12.00	12.05	65,031
02 Sep 10	11.90000 +0.12	12.28	11.82	12.11	53,000
01 Sep 10	11.78000 +0.17	11.78	11.60	11.66	7,305
31 Aug 10	11.61000 -0.32	11.93	11.61	11.93	6,016
30 Aug 10	11.93000 -0.01	11.98	11.72	11.98	2,747
27 Aug 10	11.94000 +0.04	11.94	11.56	11.71	12,433
26 Aug 10	11.90000 +0.21	11.90	11.61	11.70	9,046
25 Aug 10	11.69000 -0.11	11.80	11.61	11.77	14,481
24 Aug 10	11.80000 -0.17	11.98	11.80	11.98	8,756
23 Aug 10	11.97000 +0.02	12.09	11.94	12.00	10,339
20 Aug 10	11.95000 -0.03	11.98	11.85	11.90	8,343
19 Aug 10	11.98000 +0.00	12.05	11.93	11.97	1,921
18 Aug 10	11.98000 -0.06	12.05	11.88	12.05	9,200
17 Aug 10	12.04000 +0.12	12.04	11.90	12.00	4,060
16 Aug 10	11.92000 -0.22	12.10	11.82	12.02	11,474
13 Aug 10	12.14000 -0.06	12.15	12.04	12.14	2,198
12 Aug 10	12.20000 +0.00	12.26	12.08	12.26	5,399
11 Aug 10	12.20000 -0.30	12.41	12.12	12.41	23,714
10 Aug 10	12.50000 +0.11	12.55	12.39	12.41	5,451
09 Aug 10	12.39000 +0.31	12.39	12.10	12.10	19,437
06 Aug 10	12.08000 +0.03	12.19	12.00	12.00	12,004
05 Aug 10	12.05000 +0.05	12.05	11.95	12.00	18,620
04 Aug 10	12.00000 +0.10	12.00	11.86	11.92	7,532
03 Aug 10	11.90000 +0.02	12.23	11.89	11.90	20,606
02 Aug 10	11.88000 +0.00	11.90	11.78	11.80	7,265
30 Jul 10	11.88000 -0.11	12.05	11.56	12.05	24,593
29 Jul 10	11.99000 -0.06	12.05	11.92	12.05	21,153
28 Jul 10	12.05000 +0.02	12.05	11.96	12.03	8,618
27 Jul 10	12.03000 +0.19	12.19	11.84	11.84	12,637
26 Jul 10	11.84000 +0.12	11.94	11.75	11.88	7,241
23 Jul 10	11.72000 -0.08	11.91	11.72	11.90	9,767
22 Jul 10	11.80000 +0.19	11.85	11.45	11.45	18,242
21 Jul 10	11.61000 -0.10	11.75	11.27	11.72	18,059
20 Jul 10	11.71000 -0.23	12.00	11.71	11.95	14,463
19 Jul 10	11.94000 -0.01	11.95	11.93	11.95	2,432
16 Jul 10	11.95000 -0.05	12.15	11.85	11.90	8,787
15 Jul 10	12.00000 -0.30	12.20	11.85	12.20	21,913
14 Jul 10	12.30000 -0.11	12.31	12.05	12.30	15,605
13 Jul 10	12.41000 +0.10	12.41	12.26	12.40	13,928
12 Jul 10	12.31000 -0.27	12.58	12.31	12.58	10,141
09 Jul 10	12.58000 -0.07	12.60	12.37	12.60	12,412
08 Jul 10	12.65000 +0.30	12.65	12.27	12.31	15,680
07 Jul 10	12.35000 -0.04	12.53	12.15	12.39	10,476
06 Jul 10	12.39000 +0.23	12.49	12.05	12.12	13,314
05 Jul 10	12.16000 -0.21	12.35	12.16	12.35	5,101
02 Jul 10	12.37000 -0.28	12.70	12.31	12.61	16,413
01 Jul 10	12.65000 -0.45	13.10	12.61	13.10	19,502
30 Jun 10	13.10000 -0.04	13.10	12.91	13.06	10,435
29 Jun 10	13.14000 -0.06	13.19	12.81	13.19	13,292
28 Jun 10	13.20000 +0.59	13.23	12.67	12.68	32,640
25 Jun 10	12.61000 -0.19	12.95	12.53	12.80	33,032
24 Jun 10	12.80000 -0.30	13.30	12.76	13.30	31,149
23 Jun 10	13.10000 -0.16	13.30	13.07	13.30	11,320
22 Jun 10	13.26000 -0.18	13.44	13.20	13.36	46,015
21 Jun 10	13.44000 +0.09	13.44	13.26	13.35	39,252
18 Jun 10	13.35000 +0.10	13.39	13.20	13.25	31,988
17 Jun 10	13.25000 +0.09	13.25	13.11	13.15	51,897
16 Jun 10	13.16000 +0.16	13.17	12.90	12.95	40,077
15 Jun 10	13.00000 +0.10	13.09	12.80	12.80	42,661
14 Jun 10	12.90000 +0.40	12.90	12.48	12.50	48,174
11 Jun 10	12.50000 -0.02	12.52	12.20	12.50	28,209
10 Jun 10	12.52000 -0.03	12.55	11.62	11.62	36,965
09 Jun 10	12.55000 -0.03	12.60	12.40	12.50	36,457
08 Jun 10	12.58000 +0.22	12.60	12.20	12.38	50,788
07 Jun 10	12.36000 +0.37	12.38	11.96	12.09	49,234
04 Jun 10	11.99000 +0.24	12.25	11.75	11.75	53,475
03 Jun 10	11.75000 +0.16	11.99	11.70	11.70	12,506
02 Jun 10	11.59000 -0.06	11.62	11.47	11.60	9,959
01 Jun 10	11.65000 -0.20	11.94	11.11	11.88	26,153
31 May 10	11.85000 +0.36	11.89	11.55	11.56	8,672
28 May 10	11.49000 +0.50	11.59	11.00	11.11	16,936
27 May 10	10.99000 +0.55	11.05	10.52	10.65	28,080
26 May 10	10.44000 -0.32	11.00	10.44	10.76	63,242
25 May 10	10.76000 -0.56	11.23	10.51	11.10	19,877
24 May 10	11.32000 -0.11	11.50	11.14	11.46	4,940
21 May 10	11.43000 -0.52	11.78	11.37	11.78	18,706
20 May 10	11.95000 -0.32	12.25	11.86	12.25	13,002
19 May 10	12.27000 -0.19	12.44	12.16	12.40	21,397
18 May 10	12.46000 -0.01	12.50	12.45	12.50	12,818
17 May 10	12.47000 -0.14	12.69	12.40	12.60	77,185
14 May 10	12.61000 +0.15	12.67	12.40	12.45	42,789
13 May 10	12.46000 +0.11	12.70	12.26	12.40	63,677
12 May 10	12.35000 +0.25	12.40	12.18	12.21	42,026
11 May 10	12.10000 +0.30	12.20	11.75	11.78	61,387
10 May 10	11.80000 +0.36	11.80	11.45	11.45	42,477
07 May 10	11.44000 -0.30	11.49	11.01	11.45	56,215
06 May 10	11.74000 +0.44	11.87	11.22	11.34	36,376
05 May 10	11.30000 -0.35	11.56	11.25	11.50	14,824
04 May 10	11.65000 -0.04	11.79	11.45	11.70	19,263
03 May 10	11.69000 +0.04	11.70	11.31	11.70	20,259
30 Apr 10	11.65000 +0.10	11.78	11.56	11.60	7,916
29 Apr 10	11.55000 +0.00	11.70	11.42	11.51	15,027
28 Apr 10	11.55000 -0.25	11.70	11.50	11.70	24,263
27 Apr 10	11.80000 +0.08	11.80	11.65	11.65	43,267
26 Apr 10	11.72000 -0.03	11.85	11.63	11.85	10,809
23 Apr 10	11.75000 +0.09	11.78	11.56	11.69	3,862
22 Apr 10	11.66000 -0.10	11.83	11.66	11.83	6,911
21 Apr 10	11.76000 +0.23	11.76	11.56	11.69	9,745
20 Apr 10	11.53000 +0.06	11.67	11.50	11.50	15,896
19 Apr 10	11.47000 -0.04	11.49	11.06	11.26	26,904
16 Apr 10	11.51000 -0.57	12.15	11.41	12.09	73,907
15 Apr 10	12.08000 +0.37	12.25	11.82	11.82	43,225
14 Apr 10	11.71000 +0.26	11.90	11.64	11.74	67,033
13 Apr 10	11.45000 -0.09	11.58	11.42	11.58	8,452
12 Apr 10	11.54000 +0.03	11.60	11.50	11.60	11,186
09 Apr 10	11.51000 +0.01	11.55	11.50	11.55	13,910
08 Apr 10	11.50000 -0.08	11.57	11.43	11.57	10,484
07 Apr 10	11.58000 +0.01	11.70	11.50	11.61	14,362
06 Apr 10	11.57000 +0.35	11.57	11.32	11.32	45,186
01 Apr 10	11.22000 +0.04	11.27	11.02	11.02	18,113
31 Mar 10	11.18000 -0.12	11.35	11.06	11.35	21,590
30 Mar 10	11.30000 +0.20	11.42	11.16	11.19	20,495
29 Mar 10	11.10000 -0.40	11.54	11.01	11.46	27,820
26 Mar 10	11.50000 -0.12	11.60	11.30	11.60	16,417
25 Mar 10	11.62000 +0.32	11.81	11.37	11.50	105,013
24 Mar 10	11.30000 +0.26	11.50	11.09	11.14	48,955
23 Mar 10	11.04000 +0.24	11.04	10.80	10.90	29,934
22 Mar 10	10.80000 +0.00	10.98	10.66	10.98	30,981
19 Mar 10	10.80000 -0.10	10.94	10.80	10.90	41,086
18 Mar 10	10.90000 +0.24	11.20	10.64	10.68	43,093
17 Mar 10	10.66000 +0.06	10.95	10.65	10.74	48,138
16 Mar 10	10.60000 +0.72	10.84	9.51	9.56	140,189
15 Mar 10	9.88000 -0.12	9.99	9.81	9.97	11,162
12 Mar 10	10.00000 +0.10	10.00	9.90	9.93	19,359
11 Mar 10	9.90000 -0.09	9.99	9.81	9.99	8,808
10 Mar 10	9.99000 +0.11	10.00	9.78	9.87	18,601
09 Mar 10	9.88000 -0.02	9.90	9.61	9.90	10,591
08 Mar 10	9.90000 +0.00	9.92	9.82	9.90	6,587
05 Mar 10	9.90000 +0.00	9.90	9.82	9.89	20,969
04 Mar 10	9.90000 +0.21	9.90	9.50	9.69	25,997
03 Mar 10	9.69000 +0.14	9.69	9.55	9.55	6,805
02 Mar 10	9.55000 +0.19	9.55	9.25	9.25	10,727
01 Mar 10	9.36000 -0.04	9.48	9.34	9.48	2,194
26 Feb 10	9.40000 +0.05	9.44	9.22	9.35	23,047
25 Feb 10	9.35000 -0.09	9.45	9.25	9.45	12,788
24 Feb 10	9.44000 +0.14	9.44	9.20	9.30	37,136
23 Feb 10	9.30000 +0.00	9.35	9.16	9.30	17,727
22 Feb 10	9.30000 -0.09	9.39	9.16	9.39	19,843
19 Feb 10	9.39000 -0.04	9.43	9.26	9.43	4,599
18 Feb 10	9.43000 +0.38	9.43	9.00	9.13	81,163
17 Feb 10	9.05000 +0.15	9.18	8.80	8.90	33,627
16 Feb 10	8.90000 +0.05	8.93	8.86	8.89	26,782
15 Feb 10	8.85000 +0.00	8.89	8.76	8.86	4,829
12 Feb 10	8.85000 +0.31	9.05	8.80	9.00	81,382
11 Feb 10	8.54000 -0.02	8.56	8.47	8.56	2,275
10 Feb 10	8.56000 +0.06	8.64	8.48	8.59	5,560
09 Feb 10	8.50000 +0.05	8.65	8.33	8.41	8,301
08 Feb 10	8.45000 -0.05	8.50	8.41	8.47	6,260
05 Feb 10	8.50000 -0.18	8.77	8.41	8.70	14,272
04 Feb 10	8.68000 +0.12	8.87	8.57	8.69	32,063
03 Feb 10	8.56000 +0.01	9.00	8.55	8.55	45,412
02 Feb 10	8.55000 +0.02	8.68	8.42	8.50	33,267
01 Feb 10	8.53000 -0.02	8.69	8.43	8.52	26,741
29 Jan 10	8.55000 -0.11	8.66	8.52	8.66	15,183
28 Jan 10	8.66000 -0.14	8.84	8.66	8.78	8,877
27 Jan 10	8.80000 -0.05	8.89	8.71	8.85	4,138
26 Jan 10	8.85000 -0.15	9.00	8.71	8.91	22,033
25 Jan 10	9.00000 +0.00	9.12	8.91	8.95	22,260
22 Jan 10	9.00000 -0.03	9.04	8.95	9.04	5,721
21 Jan 10	9.03000 -0.07	9.10	9.00	9.10	4,942
20 Jan 10	9.10000 -0.05	9.21	9.01	9.21	10,309
19 Jan 10	9.15000 -0.09	9.24	9.05	9.24	18,708
18 Jan 10	9.24000 +0.03	9.25	9.10	9.25	11,303
15 Jan 10	9.21000 +0.06	9.35	9.07	9.15	30,067
14 Jan 10	9.15000 +0.18	9.20	9.05	9.13	29,680
13 Jan 10	8.97000 -0.02	9.14	8.95	9.01	26,156
12 Jan 10	8.99000 +0.14	9.03	8.80	9.00	19,265
11 Jan 10	8.85000 +0.47	9.10	8.49	8.50	114,003
08 Jan 10	8.38000 -0.17	8.62	8.37	8.60	63,443
07 Jan 10	8.55000 +0.06	8.65	8.45	8.65	7,324
06 Jan 10	8.49000 +0.29	8.49	8.25	8.25	6,301
05 Jan 10	8.20000 +0.05	8.28	8.20	8.20	4,366
04 Jan 10	8.15000 +0.14	8.25	8.01	8.10	11,621
31 Dec 09	8.01000 +0.11	8.15	7.89	7.90	13,064
30 Dec 09	7.90000 +0.19	7.90	7.68	7.68	10,762
29 Dec 09	7.71000 +0.00	7.75	7.69	7.72	4,211
28 Dec 09	7.71000 +0.00	7.88	7.65	7.88	8,940