FUNDMANAGER.co.uk

Boiron SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	18.00000 -0.15	18.50	17.80	18.15	3,156
19 Oct 26	18.15000 -0.45	18.60	17.90	18.60	3,661
16 Oct 26	18.60000 +0.70	19.50	17.90	17.90	9,099
15 Oct 26	17.90000 -0.10	18.25	17.65	17.90	5,955
14 Oct 26	18.00000 +1.10	18.00	17.00	17.70	4,223
13 Oct 26	16.90000 -0.35	17.95	16.90	17.40	13,940
12 Oct 26	17.25000 -0.35	17.65	17.20	17.50	7,127
09 Oct 26	17.60000 -0.10	18.00	17.45	18.00	6,072
08 Oct 26	17.70000 -0.60	18.00	17.70	18.00	2,669
07 Oct 26	18.30000 -0.50	19.00	18.10	19.00	5,594
06 Oct 26	18.80000 -0.20	19.00	18.70	19.00	2,920
05 Oct 26	19.00000 -0.80	20.00	18.80	20.00	4,135
02 Oct 26	19.80000 -0.05	20.00	19.60	20.00	5,364
01 Oct 26	19.85000 -0.15	20.20	19.30	19.85	5,359
30 Sep 26	20.00000 +0.00	20.90	19.85	20.90	2,870
29 Sep 26	20.00000 +0.05	20.30	19.95	20.20	2,684
28 Sep 26	19.95000 +0.35	20.50	19.80	19.90	1,957
25 Sep 26	19.60000 -0.10	20.00	19.55	19.55	3,187
24 Sep 26	19.70000 -0.10	20.60	19.60	20.00	5,003
23 Sep 26	19.80000 -1.50	21.40	19.80	21.40	11,153
22 Sep 26	21.30000 +0.40	21.30	20.70	21.00	2,890
21 Sep 26	20.90000 -0.20	21.50	20.70	21.40	7,374
18 Sep 26	21.10000 -4.10	22.90	20.50	21.00	47,999
17 Sep 26	25.20000 +0.20	25.20	24.90	25.00	1,994
16 Sep 26	25.00000 +0.00	25.60	24.70	24.70	2,598
15 Sep 26	25.00000 -0.60	25.50	24.40	25.50	2,817
14 Sep 26	25.60000 -0.40	26.40	25.40	26.40	1,369
11 Sep 26	26.00000 -0.20	26.20	26.00	26.00	1,432
10 Sep 26	26.20000 +0.10	26.20	26.00	26.10	886
09 Sep 26	26.10000 -0.30	26.30	26.00	26.30	905
08 Sep 26	26.40000 +0.10	26.40	26.10	26.10	549
07 Sep 26	26.30000 +0.30	26.70	26.00	26.10	2,194
04 Sep 26	26.00000 +0.40	26.00	25.40	25.60	1,850
03 Sep 26	25.60000 -0.60	25.90	25.40	25.80	2,665
02 Sep 26	26.20000 +0.50	26.20	25.80	26.20	375
01 Sep 26	25.70000 +0.20	26.10	25.40	25.40	487
31 Aug 26	25.50000 +0.20	25.70	25.30	25.50	1,545
28 Aug 26	25.30000 -0.40	25.80	25.00	25.80	4,257
27 Aug 26	25.70000 +0.00	26.00	25.60	26.00	575
26 Aug 26	25.70000 -0.10	25.90	25.60	25.80	445
25 Aug 26	25.80000 -0.20	26.30	25.70	26.30	2,452
24 Aug 26	26.00000 -0.10	26.60	25.90	26.60	1,430
21 Aug 26	26.10000 +0.10	26.20	25.90	26.10	53
20 Aug 26	26.00000 -0.20	26.40	26.00	26.10	1,388
19 Aug 26	26.20000 +0.00	26.40	26.20	26.20	444
18 Aug 26	26.20000 -0.10	26.50	26.20	26.30	1,424
17 Aug 26	26.30000 -0.10	26.60	26.20	26.20	1,004
14 Aug 26	26.40000 -0.10	26.70	26.10	26.40	2,710
13 Aug 26	26.50000 +0.00	26.60	26.40	26.60	713
12 Aug 26	26.50000 +0.40	26.60	26.10	26.10	772
11 Aug 26	26.10000 -0.20	26.50	25.70	26.30	21,624
10 Aug 26	26.30000 -0.90	27.20	26.20	27.20	3,060
07 Aug 26	27.20000 +0.00	27.20	26.80	27.20	1,516
06 Aug 26	27.20000 -0.30	27.60	26.90	27.40	1,960
05 Aug 26	27.50000 -0.30	27.80	27.40	27.50	1,182
04 Aug 26	27.80000 +0.00	27.80	27.50	27.80	480
03 Aug 26	27.80000 +0.40	28.00	27.20	27.20	1,398
31 Jul 26	27.40000 +0.10	27.40	27.10	27.20	460
30 Jul 26	27.30000 -0.10	27.30	27.10	27.30	379
29 Jul 26	27.40000 +0.10	27.40	27.00	27.00	1,810
28 Jul 26	27.30000 +0.10	27.30	26.80	27.10	624
27 Jul 26	27.20000 -0.10	27.50	26.60	27.50	2,939
24 Jul 26	27.30000 +0.00	27.50	27.10	27.30	2,830
23 Jul 26	27.30000 +0.50	27.40	26.60	26.60	2,954
22 Jul 26	26.80000 +0.00	26.90	26.70	26.70	499
21 Jul 26	26.80000 -0.20	27.10	26.70	27.00	1,587
20 Jul 26	27.00000 +0.20	27.10	26.40	26.80	2,755
17 Jul 26	26.80000 -0.20	27.20	26.70	27.20	6,024
16 Jul 26	27.00000 -0.50	27.10	26.80	27.10	2,657
15 Jul 26	27.50000 +0.00	27.50	27.10	27.20	969
14 Jul 26	27.50000 +0.00	27.50	27.10	27.10	1,574
13 Jul 26	27.50000 +0.00	27.50	27.10	27.10	1,470
10 Jul 26	27.50000 +0.20	27.50	27.10	27.30	1,150
09 Jul 26	27.30000 +0.30	27.50	27.10	27.10	3,902
08 Jul 26	27.00000 +0.40	27.20	26.40	26.40	1,378
07 Jul 26	26.60000 -0.70	27.50	26.60	27.30	3,090
06 Jul 26	27.30000 -0.20	27.80	27.30	27.80	1,954
03 Jul 26	27.50000 -0.10	28.00	27.50	27.80	2,276
02 Jul 26	27.60000 +0.00	27.80	27.60	27.60	827
01 Jul 26	27.60000 -0.10	28.10	27.50	28.10	772
30 Jun 26	27.70000 -0.30	28.10	27.70	28.10	930
29 Jun 26	28.00000 -0.20	28.10	27.80	28.10	529
26 Jun 26	28.20000 +0.20	28.20	27.50	27.50	994
25 Jun 26	28.00000 +0.20	28.00	27.40	27.80	288
24 Jun 26	27.80000 -0.30	27.80	27.50	27.70	1,021
23 Jun 26	28.10000 +0.30	28.10	27.20	27.60	4,892
22 Jun 26	27.80000 +0.10	27.80	27.60	27.70	153
19 Jun 26	27.70000 -0.10	27.70	27.30	27.30	828
18 Jun 26	27.80000 +0.30	27.80	27.10	27.60	1,347
17 Jun 26	27.50000 -0.20	27.60	27.10	27.60	3,275
16 Jun 26	27.70000 -0.50	27.90	27.40	27.70	2,540
15 Jun 26	28.20000 +0.20	28.30	27.80	28.00	1,040
12 Jun 26	28.00000 -0.20	28.25	27.60	28.20	1,675
11 Jun 26	28.20000 -0.40	28.50	28.10	28.40	1,932
10 Jun 26	28.60000 -0.10	28.80	28.20	28.70	1,911
09 Jun 26	28.70000 +0.30	28.80	28.10	28.60	1,734
08 Jun 26	28.40000 -0.40	28.90	28.20	28.90	1,981
05 Jun 26	28.80000 +0.50	29.00	28.10	28.10	3,521
04 Jun 26	28.30000 +1.20	28.40	27.10	27.30	4,483
03 Jun 26	27.10000 -1.60	27.90	27.10	27.60	4,280
02 Jun 26	28.70000 +0.60	28.90	28.50	28.90	4,367
01 Jun 26	28.10000 -0.30	29.00	28.10	28.60	2,759
29 May 26	28.40000 +0.40	28.40	28.20	28.30	1,688
28 May 26	28.00000 +0.00	28.30	27.90	28.00	987
27 May 26	28.00000 +0.20	28.10	27.80	27.90	1,310
26 May 26	27.80000 +0.30	27.80	27.40	27.40	2,106
25 May 26	27.50000 +0.30	27.80	27.10	27.80	1,759
22 May 26	27.20000 -0.20	27.80	27.00	27.40	3,025
21 May 26	27.40000 +0.50	27.40	26.90	26.90	2,049
20 May 26	26.90000 +0.10	26.90	26.10	26.30	5,365
19 May 26	26.80000 -1.00	28.30	26.60	27.90	5,258
18 May 26	27.80000 -0.90	28.50	27.80	28.20	1,615
15 May 26	28.70000 -0.30	28.90	28.70	28.70	223
14 May 26	29.00000 +0.50	29.50	28.50	28.50	7,224
13 May 26	28.50000 +0.60	28.50	27.80	27.80	1,850
12 May 26	27.90000 +0.00	28.60	27.40	27.90	6,086
11 May 26	27.90000 +0.40	27.90	27.20	27.50	1,642
08 May 26	27.50000 -0.40	28.00	26.80	26.80	3,164
07 May 26	27.90000 +1.20	28.20	26.70	26.70	5,976
06 May 26	26.70000 -0.40	27.80	26.60	27.10	4,385
05 May 26	27.10000 -0.90	27.90	27.10	27.90	3,368
04 May 26	28.00000 +0.60	28.00	27.10	27.50	3,852
30 Apr 26	27.40000 +1.20	27.40	25.80	26.60	11,627
29 Apr 26	26.20000 -0.30	26.70	26.20	26.70	1,155
28 Apr 26	26.50000 +0.90	26.90	25.40	25.40	17,883
27 Apr 26	25.60000 +0.20	25.90	25.10	25.10	16,146
24 Apr 26	25.40000 -0.30	25.50	25.00	25.40	2,735
23 Apr 26	25.70000 -0.10	26.20	25.40	25.50	3,581
22 Apr 26	25.80000 -0.20	26.00	25.50	25.50	1,793
21 Apr 26	26.00000 +0.80	26.00	25.20	25.20	4,217
20 Apr 26	25.20000 +0.00	25.20	24.90	25.00	1,544
17 Apr 26	25.20000 -0.20	25.90	24.50	25.90	7,524
16 Apr 26	25.40000 -0.40	26.00	25.40	26.00	2,113
15 Apr 26	25.80000 -0.20	26.00	25.60	26.00	640
14 Apr 26	26.00000 -0.50	26.50	24.80	26.50	7,988
13 Apr 26	26.50000 -0.40	26.50	25.90	26.40	7,446
10 Apr 26	26.90000 +0.00	26.90	26.00	26.80	2,194
09 Apr 26	26.90000 -0.50	27.20	26.30	27.00	2,769
08 Apr 26	27.40000 -0.40	27.80	26.00	27.80	2,896
07 Apr 26	27.80000 -0.20	28.40	27.00	28.30	5,324
02 Apr 26	28.00000 +0.30	28.20	26.75	27.70	1,473
01 Apr 26	27.70000 +0.70	27.70	27.00	27.40	1,589
31 Mar 26	27.00000 +0.50	27.25	25.55	25.60	3,640
30 Mar 26	26.50000 +0.50	26.50	25.75	26.00	435
27 Mar 26	26.00000 +0.40	26.10	25.40	25.80	606
26 Mar 26	25.60000 +0.00	26.00	25.25	26.00	546
25 Mar 26	25.60000 +0.60	26.70	24.35	25.00	2,471
24 Mar 26	25.00000 -0.55	25.65	25.00	25.55	1,519
23 Mar 26	25.55000 -0.45	25.95	25.55	25.95	477
20 Mar 26	26.00000 +0.15	26.45	25.55	25.85	1,460
19 Mar 26	25.85000 -0.15	26.00	25.85	26.00	144
18 Mar 26	26.00000 +0.15	26.00	25.45	26.00	259
17 Mar 26	25.85000 -0.25	26.15	25.35	26.00	810
16 Mar 26	26.10000 +0.10	26.10	25.35	25.80	1,147
13 Mar 26	26.00000 -0.30	26.45	26.00	26.45	836
12 Mar 26	26.30000 +0.05	26.50	26.15	26.15	278
11 Mar 26	26.25000 -0.50	26.75	26.25	26.75	194
10 Mar 26	26.75000 -0.05	26.75	26.05	26.05	566
09 Mar 26	26.80000 -0.20	26.85	25.70	25.90	925
06 Mar 26	27.00000 +0.00	27.00	25.75	26.95	752
05 Mar 26	27.00000 +0.60	27.00	25.90	27.00	1,038
04 Mar 26	26.40000 -0.50	27.00	26.30	27.00	129
03 Mar 26	26.90000 -0.15	27.30	26.50	27.30	999
02 Mar 26	27.05000 -0.35	27.05	26.60	26.75	826
27 Feb 26	27.40000 +0.45	27.40	26.80	26.80	631
26 Feb 26	26.95000 -0.50	27.40	26.80	26.80	1,047
25 Feb 26	27.45000 +0.45	27.45	26.75	27.00	1,597
24 Feb 26	27.00000 -0.20	27.20	26.85	27.05	2,021
23 Feb 26	27.20000 -0.70	27.80	27.10	27.80	1,984
20 Feb 26	27.90000 +0.65	27.90	27.10	27.25	715
19 Feb 26	27.25000 -0.65	28.15	27.25	27.75	3,372
18 Feb 26	27.90000 +0.55	28.35	27.50	27.50	777
17 Feb 26	27.35000 -1.15	28.80	26.60	28.80	5,160
16 Feb 26	28.50000 -1.35	29.85	28.15	28.85	1,365
13 Feb 26	29.85000 +0.35	29.85	28.85	29.20	176
12 Feb 26	29.50000 -0.30	29.85	27.70	29.85	2,890
11 Feb 26	29.80000 +0.15	29.90	29.40	29.70	1,324
10 Feb 26	29.65000 +0.30	29.75	29.35	29.40	250
09 Feb 26	29.35000 -0.15	29.50	29.30	29.50	190
06 Feb 26	29.50000 +0.00	29.50	29.10	29.50	273
05 Feb 26	29.50000 +0.00	29.85	29.50	29.85	355
04 Feb 26	29.50000 -0.45	29.85	29.50	29.85	209
03 Feb 26	29.95000 +0.15	29.95	29.30	29.75	717
02 Feb 26	29.80000 -0.10	30.00	29.30	30.00	529
30 Jan 26	29.90000 -0.10	30.05	29.10	29.65	919
29 Jan 26	30.00000 -0.50	30.35	29.65	29.70	2,423
28 Jan 26	30.50000 +0.35	30.50	29.90	30.10	1,164
27 Jan 26	30.15000 -0.05	30.15	29.30	29.90	3,000
26 Jan 26	30.20000 -0.15	30.45	29.90	29.90	276
23 Jan 26	30.35000 -0.30	30.65	29.90	30.65	583
22 Jan 26	30.65000 +0.25	30.90	29.70	30.10	4,585
21 Jan 26	30.40000 +0.15	30.95	30.20	30.55	1,587
20 Jan 26	30.25000 +0.05	30.25	30.00	30.10	250
19 Jan 26	30.20000 -0.40	30.20	30.00	30.00	613
16 Jan 26	30.60000 +0.40	30.85	30.25	30.25	352
15 Jan 26	30.20000 +0.00	30.90	30.20	30.20	1,171
14 Jan 26	30.20000 -0.10	30.30	30.20	30.30	400
13 Jan 26	30.30000 +0.05	30.30	30.00	30.15	60
12 Jan 26	30.25000 +0.20	30.30	29.80	30.30	305
09 Jan 26	30.05000 -0.15	30.15	29.80	30.05	373
08 Jan 26	30.20000 +0.25	30.20	30.00	30.20	730
07 Jan 26	29.95000 +0.35	30.25	29.35	29.60	2,303
06 Jan 26	29.60000 -0.80	30.50	29.30	30.50	2,900
05 Jan 26	30.40000 +0.30	30.45	28.95	29.80	933
02 Jan 26	30.10000 -0.20	30.35	29.80	30.35	80
31 Dec 25	30.30000 +0.40	30.30	29.95	30.20	39
30 Dec 25	29.90000 -0.30	30.45	29.90	30.20	836
29 Dec 25	30.20000 -0.20	30.40	29.90	29.90	1,034
24 Dec 25	30.40000 +0.20	30.40	30.00	30.40	567
23 Dec 25	30.20000 -0.15	30.40	30.10	30.40	2,303
22 Dec 25	30.35000 +0.05	30.35	29.70	30.35	685
19 Dec 25	30.30000 +0.00	30.35	29.70	29.70	1,571
18 Dec 25	30.30000 +0.30	30.30	29.75	30.30	2,346
17 Dec 25	30.00000 +0.25	30.30	29.60	29.95	803
16 Dec 25	29.75000 -0.15	30.00	28.75	28.75	3,801
15 Dec 25	29.90000 +0.75	30.00	29.20	29.20	290
12 Dec 25	29.15000 -0.85	29.80	28.60	29.45	763
11 Dec 25	30.00000 +0.00	30.60	29.40	30.60	454
10 Dec 25	30.00000 -0.50	30.70	30.00	30.70	1,149
09 Dec 25	30.50000 +0.00	30.80	30.50	30.80	1,231
08 Dec 25	30.50000 -0.25	30.70	30.05	30.05	1,057
05 Dec 25	30.75000 -0.95	31.30	30.55	31.30	858
04 Dec 25	31.70000 +2.10	32.25	27.70	29.60	4,263
03 Dec 25	29.60000 +0.00	29.60	28.50	29.05	1,326
02 Dec 25	29.60000 +0.50	29.65	27.95	29.15	1,226
01 Dec 25	29.10000 +0.60	29.10	27.65	29.00	3,242
28 Nov 25	28.50000 +0.05	28.50	27.55	28.50	1,066
27 Nov 25	28.45000 +0.35	28.45	27.50	28.00	581
26 Nov 25	28.10000 +0.00	28.10	27.40	27.40	566
25 Nov 25	28.10000 +0.95	28.10	27.35	27.80	605
24 Nov 25	27.15000 +0.55	27.15	26.25	26.60	839
21 Nov 25	26.60000 +0.25	26.70	26.00	26.35	1,073
20 Nov 25	26.35000 -0.50	26.60	25.55	25.55	1,150
19 Nov 25	26.85000 -0.10	26.90	26.05	26.05	343
18 Nov 25	26.95000 +0.00	26.95	26.25	26.75	810
17 Nov 25	26.95000 +1.00	26.95	25.60	25.60	968
14 Nov 25	25.95000 +0.05	26.20	25.60	25.60	603
13 Nov 25	25.90000 -0.60	26.55	25.70	26.20	840
12 Nov 25	26.50000 -0.35	26.80	26.15	26.15	290
11 Nov 25	26.85000 +0.00	26.90	26.05	26.90	301
10 Nov 25	26.85000 -0.15	26.95	26.05	26.55	1,413
07 Nov 25	27.00000 -0.90	27.85	27.00	27.85	1,051
06 Nov 25	27.90000 +0.00	27.90	27.15	27.80	797
05 Nov 25	27.90000 +0.00	27.90	27.05	27.90	2,716
04 Nov 25	27.90000 -0.10	27.90	27.05	27.40	1,799
03 Nov 25	28.00000 -0.10	28.05	27.75	27.95	400
31 Oct 25	28.10000 -0.10	28.20	27.85	28.20	3,025
30 Oct 25	28.20000 +0.00	28.20	27.95	28.15	1,240
29 Oct 25	28.20000 +0.65	28.20	27.50	27.55	902
28 Oct 25	27.55000 -0.20	28.00	27.55	27.75	388
27 Oct 25	27.75000 -0.25	28.50	27.75	28.00	948
24 Oct 25	28.00000 +0.80	28.00	27.15	27.50	5,783
23 Oct 25	27.20000 -0.60	27.50	26.85	26.85	898
22 Oct 25	27.80000 +0.20	27.80	27.25	27.30	332
21 Oct 25	27.60000 -0.05	27.80	27.15	27.80	569
20 Oct 25	27.65000 +0.15	27.65	26.35	27.50	294
17 Oct 25	27.50000 -0.20	27.50	26.65	27.00	1,347
16 Oct 25	27.70000 +0.80	27.70	26.85	27.65	906
15 Oct 25	26.90000 +0.00	26.90	26.75	26.90	974
14 Oct 25	26.90000 -0.90	27.80	26.70	27.80	966
13 Oct 25	27.80000 +0.10	27.80	26.95	27.50	1,203
10 Oct 25	27.70000 -0.15	27.90	27.50	27.85	978
09 Oct 25	27.85000 +0.35	27.85	27.50	27.55	1,101
08 Oct 25	27.50000 +1.35	27.95	26.15	26.15	2,531
07 Oct 25	26.15000 -0.80	26.75	26.05	26.45	4,683
06 Oct 25	26.95000 +0.35	26.95	26.40	26.40	882
03 Oct 25	26.60000 -0.30	27.15	26.55	26.90	1,991
02 Oct 25	26.90000 -0.60	27.50	26.70	27.50	3,973
01 Oct 25	27.50000 -0.40	27.55	27.25	27.30	959
30 Sep 25	27.90000 -0.60	28.40	27.35	28.15	2,955
29 Sep 25	28.50000 -0.65	29.25	28.10	29.00	3,389
26 Sep 25	29.15000 -0.05	29.65	28.80	29.20	3,634
25 Sep 25	29.20000 +0.90	29.40	28.40	29.00	5,239
24 Sep 25	28.30000 -0.10	29.35	28.30	29.20	674
23 Sep 25	28.40000 -0.10	29.10	28.10	28.80	3,803
22 Sep 25	28.50000 -0.70	28.90	27.10	28.00	8,686
19 Sep 25	29.20000 +4.70	29.20	25.80	26.10	38,954
18 Sep 25	24.50000 -0.05	24.75	24.50	24.50	3,443
17 Sep 25	24.55000 -0.45	24.95	24.35	24.95	2,833
16 Sep 25	25.00000 +0.55	25.00	23.95	24.00	5,710
15 Sep 25	24.45000 +0.10	24.60	23.95	24.45	6,810
12 Sep 25	24.35000 +0.85	24.35	23.45	23.55	2,807
11 Sep 25	23.50000 -0.35	24.15	23.50	23.70	1,706
10 Sep 25	23.85000 +0.20	23.95	23.55	23.90	1,839
09 Sep 25	23.65000 +0.35	24.05	23.30	23.30	3,712
08 Sep 25	23.30000 +0.35	24.05	22.65	22.65	6,924
05 Sep 25	22.95000 +0.95	23.10	22.00	22.00	19,378
04 Sep 25	22.00000 +0.05	22.00	21.55	21.90	1,048
03 Sep 25	21.95000 +0.65	21.95	21.45	21.80	1,161
02 Sep 25	21.30000 -0.70	21.80	21.20	21.30	169
01 Sep 25	22.00000 +0.90	22.00	21.05	21.15	750
29 Aug 25	21.10000 -0.05	21.20	21.00	21.05	2,706
28 Aug 25	21.15000 +0.00	21.40	21.05	21.20	1,144
27 Aug 25	21.15000 -0.25	21.45	21.15	21.30	835
26 Aug 25	21.40000 -0.60	22.00	21.35	21.80	2,958
25 Aug 25	22.00000 -0.60	22.20	21.70	22.20	1,994
22 Aug 25	22.60000 +0.60	22.85	22.00	22.60	9,591
21 Aug 25	22.00000 +0.65	22.30	21.40	21.50	1,110
20 Aug 25	21.35000 +0.00	21.50	21.20	21.35	330
19 Aug 25	21.35000 +0.35	21.35	21.00	21.15	16,129
18 Aug 25	21.00000 -0.15	21.15	20.90	21.00	3,400
15 Aug 25	21.15000 -0.20	21.25	20.85	21.25	1,613
14 Aug 25	21.35000 +0.45	21.35	21.00	21.20	3,109
13 Aug 25	20.90000 -0.35	21.50	20.85	21.50	2,823
12 Aug 25	21.25000 -0.35	21.55	21.15	21.55	330
11 Aug 25	21.60000 +0.35	21.60	21.00	21.00	1,690
08 Aug 25	21.25000 +0.05	21.70	20.95	21.30	10,235
07 Aug 25	21.20000 -0.05	21.30	21.10	21.10	1,614
06 Aug 25	21.25000 +0.00	21.65	21.10	21.45	2,871
05 Aug 25	21.25000 -0.25	21.45	21.25	21.40	815
04 Aug 25	21.50000 +0.50	21.55	21.05	21.55	1,081
01 Aug 25	21.00000 +0.00	21.35	20.85	20.90	2,716
31 Jul 25	21.00000 -0.90	22.10	20.95	22.10	6,128
30 Jul 25	21.90000 +0.50	21.90	21.15	21.40	3,508
29 Jul 25	21.40000 +0.30	21.75	21.15	21.50	829
28 Jul 25	21.10000 -0.85	22.00	21.05	22.00	4,234
25 Jul 25	21.95000 -0.05	22.00	21.85	22.00	1,042
24 Jul 25	22.00000 +0.20	22.40	21.80	21.95	1,565
23 Jul 25	21.80000 -0.15	22.00	21.75	21.85	2,682
22 Jul 25	21.95000 +0.00	22.00	21.85	22.00	297
21 Jul 25	21.95000 -0.25	22.20	21.90	21.90	1,313
18 Jul 25	22.20000 +0.00	22.40	21.85	22.20	919
17 Jul 25	22.20000 -0.15	22.45	21.90	22.20	4,578
16 Jul 25	22.35000 -0.15	22.45	22.15	22.40	933
15 Jul 25	22.50000 -0.10	22.55	22.10	22.20	320
14 Jul 25	22.60000 +0.20	22.60	22.20	22.20	717
11 Jul 25	22.40000 -0.10	22.50	22.25	22.35	737
10 Jul 25	22.50000 -0.10	22.50	22.25	22.50	1,234
09 Jul 25	22.60000 +0.10	22.75	22.40	22.65	4,172
08 Jul 25	22.50000 -0.15	22.65	22.35	22.65	97
07 Jul 25	22.65000 +0.05	22.90	22.25	22.90	569
04 Jul 25	22.60000 +0.15	22.60	22.25	22.55	459
03 Jul 25	22.45000 +0.25	22.80	22.35	22.80	404
02 Jul 25	22.20000 +0.10	22.55	22.20	22.55	193
01 Jul 25	22.10000 -0.30	22.30	22.05	22.25	789
30 Jun 25	22.40000 -0.45	22.85	22.25	22.85	673
27 Jun 25	22.85000 +0.60	22.85	22.05	22.05	1,834
26 Jun 25	22.25000 -0.10	22.45	22.05	22.20	2,640
25 Jun 25	22.35000 -0.30	22.85	22.25	22.85	1,534
24 Jun 25	22.65000 +0.10	22.65	22.25	22.55	3,008
23 Jun 25	22.55000 -0.20	22.95	22.50	22.70	461
20 Jun 25	22.75000 -0.25	23.00	22.50	22.50	383
19 Jun 25	23.00000 +0.30	23.00	22.50	22.70	1,308
18 Jun 25	22.70000 -0.30	23.00	22.65	23.00	1,705
17 Jun 25	23.00000 +0.00	23.00	22.75	23.00	496
16 Jun 25	23.00000 -0.25	23.35	22.75	23.35	290
13 Jun 25	23.25000 +0.10	23.35	22.80	23.35	771
12 Jun 25	23.15000 +0.10	23.15	22.90	23.10	255
11 Jun 25	23.05000 +0.10	23.05	22.80	22.95	1,585
10 Jun 25	22.95000 -0.05	23.00	22.65	22.95	428
09 Jun 25	23.00000 +0.00	23.00	22.65	22.80	648
06 Jun 25	23.00000 -0.05	23.00	22.70	23.00	756
05 Jun 25	23.05000 +0.05	23.20	22.80	23.00	2,384
04 Jun 25	23.00000 -0.20	23.20	22.90	23.20	1,393
03 Jun 25	23.20000 -1.00	23.35	22.80	23.35	2,001
02 Jun 25	24.20000 +0.05	24.25	23.95	24.00	1,934
30 May 25	24.15000 -0.05	24.40	23.90	24.00	2,935
29 May 25	24.20000 -0.10	24.30	23.75	24.30	1,501
28 May 25	24.30000 +0.55	24.90	23.75	24.90	10,880
27 May 25	23.75000 +0.10	23.80	23.50	23.80	1,723
26 May 25	23.65000 -0.35	23.90	23.60	23.80	2,764
23 May 25	24.00000 +0.10	24.00	23.75	23.90	3,607
22 May 25	23.90000 -0.65	24.60	23.85	24.60	1,963
21 May 25	24.55000 -0.05	24.60	23.80	24.60	6,461
20 May 25	24.60000 +0.10	24.80	24.50	24.60	723
19 May 25	24.50000 -0.25	24.70	24.50	24.60	1,300
16 May 25	24.75000 -0.20	25.00	24.45	24.70	546
15 May 25	24.95000 +0.35	24.95	24.45	24.75	436
14 May 25	24.60000 +0.00	24.85	24.50	24.50	144
13 May 25	24.60000 -0.40	24.95	24.50	24.95	1,327
12 May 25	25.00000 +0.30	25.00	24.55	25.00	492
09 May 25	24.70000 +0.00	24.70	24.60	24.70	1,072
08 May 25	24.70000 -0.25	25.25	24.60	25.25	1,681
07 May 25	24.95000 -0.50	25.80	24.70	25.65	1,349
06 May 25	25.45000 +1.10	25.45	24.55	24.75	1,370
05 May 25	24.35000 +0.10	24.70	23.75	24.30	2,465
02 May 25	24.25000 -0.05	24.25	23.50	23.50	1,389
30 Apr 25	24.30000 +0.10	24.70	23.60	23.60	4,955
29 Apr 25	24.20000 -0.80	25.00	23.85	25.00	1,972
28 Apr 25	25.00000 +0.40	25.60	24.20	24.20	2,644
25 Apr 25	24.60000 +0.10	24.60	24.00	24.50	128
24 Apr 25	24.50000 +0.60	24.50	24.00	24.30	1,929
23 Apr 25	23.90000 +0.25	24.30	23.55	24.30	290
22 Apr 25	23.65000 -0.65	24.30	23.55	24.20	854
17 Apr 25	24.30000 +0.35	24.30	23.80	24.00	510
16 Apr 25	23.95000 -0.40	24.50	23.70	23.70	760
15 Apr 25	24.35000 +0.65	24.35	23.65	24.35	261
14 Apr 25	23.70000 +0.20	24.25	23.65	23.65	1,188
11 Apr 25	23.50000 -0.40	24.10	23.50	24.10	946
10 Apr 25	23.90000 +0.40	24.30	23.60	23.60	2,582
09 Apr 25	23.50000 -0.35	24.30	23.50	23.80	1,885
08 Apr 25	23.85000 -0.30	24.20	23.80	23.80	1,073
07 Apr 25	24.15000 +0.20	24.65	23.60	23.60	3,218
04 Apr 25	23.95000 -1.20	24.50	23.90	24.50	6,318
03 Apr 25	25.15000 -0.25	25.80	24.90	25.75	1,776
02 Apr 25	25.40000 -0.45	25.85	25.40	25.85	707
01 Apr 25	25.85000 +0.65	25.85	24.90	24.90	437
31 Mar 25	25.20000 +0.30	25.20	24.90	24.90	879
28 Mar 25	24.90000 -0.30	25.00	24.05	24.95	611
27 Mar 25	25.20000 +0.10	25.20	24.55	24.95	395
26 Mar 25	25.10000 +0.70	25.20	24.10	24.15	2,106
25 Mar 25	24.40000 +0.40	24.40	23.75	23.75	1,301
24 Mar 25	24.00000 +0.05	24.25	23.70	24.10	1,613
21 Mar 25	23.95000 -0.05	23.95	23.55	23.95	65,257
20 Mar 25	24.00000 +0.05	24.20	23.55	24.00	2,339
19 Mar 25	23.95000 +0.05	24.20	23.80	24.20	735
18 Mar 25	23.90000 -0.45	24.30	23.70	24.30	1,520
17 Mar 25	24.35000 +0.10	24.40	24.00	24.05	433
14 Mar 25	24.25000 +0.25	24.45	23.70	24.00	886
13 Mar 25	24.00000 +0.00	24.00	23.70	23.75	1,220
12 Mar 25	24.00000 -0.40	24.35	23.30	23.30	2,185
11 Mar 25	24.40000 +0.20	24.50	22.90	23.85	3,125
10 Mar 25	24.20000 +0.20	24.70	23.60	23.60	2,512
07 Mar 25	24.00000 -0.70	24.50	23.55	24.50	3,992
06 Mar 25	24.70000 +0.35	24.85	23.35	24.80	5,151
05 Mar 25	24.35000 +0.20	24.95	23.90	24.95	1,124
04 Mar 25	24.15000 -0.55	25.05	23.80	24.50	3,731
03 Mar 25	24.70000 -0.30	25.10	24.45	25.10	4,240
28 Feb 25	25.00000 +0.35	25.00	24.50	24.50	280
27 Feb 25	24.65000 -0.35	25.15	24.40	25.00	869
26 Feb 25	25.00000 +0.00	25.00	24.85	25.00	1,722
25 Feb 25	25.00000 +0.55	25.20	24.30	24.30	1,336
24 Feb 25	24.45000 -0.75	25.20	24.45	25.20	1,115
21 Feb 25	25.20000 +0.25	25.30	24.50	25.30	2,780
20 Feb 25	24.95000 +0.20	24.95	24.65	24.65	569
19 Feb 25	24.75000 +0.05	25.10	24.65	24.65	726
18 Feb 25	24.70000 -0.15	25.10	24.60	24.85	799
17 Feb 25	24.85000 -0.25	25.15	24.50	25.05	3,961
14 Feb 25	25.10000 +0.00	25.50	25.05	25.10	2,820
13 Feb 25	25.10000 -0.20	25.60	25.10	25.35	1,180
12 Feb 25	25.30000 -0.05	25.65	25.30	25.30	899
11 Feb 25	25.35000 +0.05	26.20	25.30	25.30	452
10 Feb 25	25.30000 -0.45	26.25	25.25	25.40	1,427
07 Feb 25	25.75000 +0.25	25.90	25.40	25.90	1,557
06 Feb 25	25.50000 +0.05	25.60	25.25	25.45	2,076
05 Feb 25	25.45000 -0.40	26.20	25.45	25.45	848
04 Feb 25	25.85000 -0.55	26.40	25.05	26.40	1,243
03 Feb 25	26.40000 -0.05	26.45	25.10	26.45	1,549
31 Jan 25	26.45000 +1.40	26.45	25.05	26.45	697
30 Jan 25	25.05000 -0.05	25.65	25.05	25.10	650
29 Jan 25	25.10000 -0.55	25.75	25.10	25.70	1,268
28 Jan 25	25.65000 -0.05	26.00	25.40	25.70	652
27 Jan 25	25.70000 +0.25	26.90	25.50	26.90	4,985
24 Jan 25	25.45000 -0.85	27.00	25.40	26.50	7,181
23 Jan 25	26.30000 -1.00	27.30	26.30	27.30	1,261
22 Jan 25	27.30000 +1.30	28.25	25.35	26.65	1,111
21 Jan 25	26.00000 +0.70	26.45	25.80	25.85	585
20 Jan 25	25.30000 +0.05	26.65	25.10	25.10	2,000
17 Jan 25	25.25000 +0.20	25.40	24.80	25.05	1,559
16 Jan 25	25.05000 -0.60	26.50	25.05	26.40	2,395
15 Jan 25	25.65000 -1.35	27.50	25.65	27.10	20,731
14 Jan 25	27.00000 +0.50	27.30	26.20	26.20	748
13 Jan 25	26.50000 -0.20	27.90	26.25	27.40	1,079
10 Jan 25	26.70000 -0.20	26.90	26.35	26.90	282
09 Jan 25	26.90000 +0.15	26.90	26.30	26.50	191
08 Jan 25	26.75000 -0.10	26.85	26.30	26.85	116
07 Jan 25	26.85000 +0.00	26.85	26.15	26.85	17,854
06 Jan 25	26.85000 +1.00	26.85	25.80	25.90	1,231
03 Jan 25	25.85000 -0.90	27.85	25.80	27.10	1,798
02 Jan 25	26.75000 -0.05	26.95	26.40	26.80	537
31 Dec 24	26.80000 +0.10	26.90	26.45	26.80	463
30 Dec 24	26.70000 +0.00	26.70	26.35	26.50	1,980
27 Dec 24	26.70000 +0.00	26.90	26.35	26.90	464
24 Dec 24	26.70000 +0.80	26.85	26.70	26.85	184
23 Dec 24	25.90000 -0.60	26.75	25.55	26.50	4,378
20 Dec 24	26.50000 -0.35	27.00	26.50	27.00	202
19 Dec 24	26.85000 -0.15	27.00	26.65	26.95	236
18 Dec 24	27.00000 -0.25	27.05	26.50	27.00	2,041
17 Dec 24	27.25000 +0.45	27.35	26.40	26.45	1,322
16 Dec 24	26.80000 +0.05	27.00	26.40	26.40	3,586
13 Dec 24	26.75000 +0.35	26.85	26.35	26.80	920
12 Dec 24	26.40000 +0.00	26.85	26.35	26.60	17,642
11 Dec 24	26.40000 -0.10	26.60	26.35	26.60	1,632
10 Dec 24	26.50000 -0.20	26.90	26.35	26.90	1,512
09 Dec 24	26.70000 +0.15	27.65	26.50	26.50	1,146
06 Dec 24	26.55000 -0.95	27.55	26.50	27.55	113
05 Dec 24	27.50000 -0.40	27.75	26.30	26.30	1,338
04 Dec 24	27.90000 +0.10	27.90	26.50	27.80	978
03 Dec 24	27.80000 +1.35	27.80	26.35	26.35	1,893
02 Dec 24	26.45000 -0.65	27.95	26.45	27.00	2,146
29 Nov 24	27.10000 -0.40	28.05	27.05	27.05	1,402
28 Nov 24	27.50000 +1.00	28.40	26.50	26.50	533
27 Nov 24	26.50000 -1.25	28.25	26.45	27.85	2,594
26 Nov 24	27.75000 -0.05	28.30	27.60	27.60	4,233
25 Nov 24	27.80000 -0.30	28.50	27.50	27.50	1,878
22 Nov 24	28.10000 -1.40	29.05	27.50	29.05	3,560
21 Nov 24	29.50000 -0.40	29.90	29.25	29.90	1,074
20 Nov 24	29.90000 +0.15	29.95	29.15	29.75	2,783
19 Nov 24	29.75000 -0.25	30.40	29.75	30.20	1,092
18 Nov 24	30.00000 -1.00	31.10	29.70	30.85	1,254
15 Nov 24	31.00000 -0.30	31.30	30.85	31.30	497
14 Nov 24	31.30000 -0.35	31.65	30.80	31.65	736
13 Nov 24	31.65000 +0.10	31.65	31.15	31.40	1,235
12 Nov 24	31.55000 -0.85	32.40	31.50	32.40	581
11 Nov 24	32.40000 +0.40	32.45	31.50	32.45	3,509
08 Nov 24	32.00000 -0.75	32.65	31.85	31.90	498
07 Nov 24	32.75000 +0.10	32.75	31.65	32.45	1,726
06 Nov 24	32.65000 +0.25	32.65	31.80	31.80	258
05 Nov 24	32.40000 -0.25	32.60	31.80	32.60	366
04 Nov 24	32.65000 +0.05	32.65	31.80	32.00	415
01 Nov 24	32.60000 -0.05	32.60	31.75	31.90	853
31 Oct 24	32.65000 +0.15	32.75	31.80	32.70	239
30 Oct 24	32.50000 +0.25	32.50	32.00	32.50	267
29 Oct 24	32.25000 +0.00	32.25	31.60	31.60	782
28 Oct 24	32.25000 -0.25	32.25	31.50	32.00	420
25 Oct 24	32.50000 -0.10	32.80	31.50	31.50	181
24 Oct 24	32.60000 -0.10	32.60	31.35	31.35	179
23 Oct 24	32.70000 +0.10	32.70	31.55	32.65	208
22 Oct 24	32.60000 -0.15	32.65	31.20	32.45	68
21 Oct 24	32.75000 +0.90	32.75	31.90	32.70	166
18 Oct 24	31.85000 -0.05	32.75	31.20	32.75	676
17 Oct 24	31.90000 -0.85	32.70	31.15	32.70	140
16 Oct 24	32.75000 +0.75	32.75	31.10	32.05	187
15 Oct 24	32.00000 +0.10	32.00	31.00	31.50	3,511
14 Oct 24	31.90000 -0.35	32.20	31.90	32.00	707
11 Oct 24	32.25000 -0.15	32.40	31.90	32.40	528
10 Oct 24	32.40000 -0.60	33.00	31.85	33.00	223
09 Oct 24	33.00000 +0.50	33.00	32.45	32.65	643
08 Oct 24	32.50000 +0.05	32.50	32.50	32.50	79
07 Oct 24	32.45000 +0.60	32.60	32.00	32.00	314
04 Oct 24	31.85000 -0.05	32.85	31.85	32.60	1,093
03 Oct 24	31.90000 -0.05	32.80	31.90	32.75	268
02 Oct 24	31.95000 -0.80	32.80	31.80	32.75	1,032
01 Oct 24	32.75000 +0.25	33.00	32.25	32.25	142
30 Sep 24	32.50000 +0.55	33.10	32.35	33.00	1,927
27 Sep 24	31.95000 +0.05	32.15	31.00	31.25	1,152
26 Sep 24	31.90000 -0.05	32.15	31.15	31.95	124
25 Sep 24	31.95000 +0.60	31.95	31.05	31.60	580
24 Sep 24	31.35000 +0.00	31.95	30.75	31.00	6,273
23 Sep 24	31.35000 +0.65	31.35	30.70	31.00	815
20 Sep 24	30.70000 -2.05	32.55	30.70	31.30	7,007
19 Sep 24	32.75000 +0.00	33.45	32.10	33.00	2,569
18 Sep 24	32.75000 +0.15	32.90	32.00	32.55	367
17 Sep 24	32.60000 +0.30	32.90	32.15	32.15	226
16 Sep 24	32.30000 +0.10	32.45	32.00	32.20	2,944
13 Sep 24	32.20000 +0.15	32.25	31.50	31.50	1,586
12 Sep 24	32.05000 +0.05	32.20	31.70	31.85	223
11 Sep 24	32.00000 +0.05	32.80	31.85	32.80	254
10 Sep 24	31.95000 -0.05	32.00	31.80	31.80	360
09 Sep 24	32.00000 -0.15	32.35	32.00	32.05	426
06 Sep 24	32.15000 +0.00	32.90	32.00	32.90	1,346
05 Sep 24	32.15000 -0.40	32.90	32.15	32.90	692
04 Sep 24	32.55000 -0.25	32.95	32.15	32.95	157
03 Sep 24	32.80000 +0.00	33.00	32.00	33.00	803
02 Sep 24	32.80000 -0.15	33.00	32.05	33.00	625
30 Aug 24	32.95000 +0.20	33.00	32.25	32.75	769
29 Aug 24	32.75000 -0.15	32.85	32.05	32.85	194
28 Aug 24	32.90000 +0.60	32.90	32.15	32.90	1,225
27 Aug 24	32.30000 -0.55	33.00	32.20	33.00	381
26 Aug 24	32.85000 +0.30	33.00	32.00	32.00	260
23 Aug 24	32.55000 +0.70	32.55	32.25	32.45	305
22 Aug 24	31.85000 -0.65	32.50	31.85	32.50	349
21 Aug 24	32.50000 +0.50	32.50	31.95	32.20	532
20 Aug 24	32.00000 -0.40	32.40	32.00	32.40	147
19 Aug 24	32.40000 -0.10	32.50	31.75	32.50	670
16 Aug 24	32.50000 +0.00	32.50	31.50	32.45	1,145
15 Aug 24	32.50000 +1.15	32.50	31.05	31.35	214
14 Aug 24	31.35000 +0.35	31.35	30.65	31.00	340
13 Aug 24	31.00000 +0.20	31.30	30.75	31.30	1,069
12 Aug 24	30.80000 +0.25	31.35	30.75	31.35	244
09 Aug 24	30.55000 -0.85	31.40	30.35	31.40	3,375
08 Aug 24	31.40000 +0.05	31.40	31.00	31.35	850
07 Aug 24	31.35000 -0.15	31.40	31.10	31.40	609
06 Aug 24	31.50000 +0.20	31.70	31.10	31.10	817
05 Aug 24	31.30000 -0.65	32.30	31.10	32.00	964
02 Aug 24	31.95000 -0.05	31.95	31.35	31.95	464
01 Aug 24	32.00000 -0.45	32.45	31.65	32.45	11,929
31 Jul 24	32.45000 -0.05	32.90	32.15	32.90	1,069
30 Jul 24	32.50000 -0.40	32.90	32.10	32.90	262
29 Jul 24	32.90000 +0.50	33.20	32.00	33.20	1,494
26 Jul 24	32.40000 -0.50	33.40	31.60	33.40	1,223
25 Jul 24	32.90000 -0.30	32.90	31.25	32.90	1,007
24 Jul 24	33.20000 -0.25	33.20	32.10	32.85	1,187
23 Jul 24	33.45000 +1.95	33.45	31.55	32.10	368
22 Jul 24	31.50000 -1.10	33.45	31.50	33.20	2,051
19 Jul 24	32.60000 -0.50	33.10	32.60	33.10	197
18 Jul 24	33.10000 +1.00	33.10	31.85	32.90	255
17 Jul 24	32.10000 -1.20	33.30	31.80	33.30	492
16 Jul 24	33.30000 +1.75	33.30	31.50	31.50	401
15 Jul 24	31.55000 -1.25	34.00	31.50	32.80	1,401
12 Jul 24	32.80000 +0.95	32.80	31.35	31.60	556
11 Jul 24	31.85000 +1.05	31.85	30.90	30.90	818
10 Jul 24	30.80000 -0.90	31.70	30.80	31.70	3,570
09 Jul 24	31.70000 -0.40	33.15	31.70	32.10	1,588
08 Jul 24	32.10000 -1.15	33.50	32.10	33.40	3,744
05 Jul 24	33.25000 +1.70	33.25	31.55	31.55	1,731
04 Jul 24	31.55000 -0.05	32.90	30.80	31.30	3,196
03 Jul 24	31.60000 +1.35	31.60	30.55	30.70	1,550
02 Jul 24	30.25000 +0.25	31.50	30.20	31.00	1,519
01 Jul 24	30.00000 -1.35	31.80	30.00	31.55	2,710
28 Jun 24	31.35000 -0.45	31.85	30.55	31.80	3,204
27 Jun 24	31.80000 +0.90	31.80	29.50	31.35	4,703
26 Jun 24	30.90000 +0.15	31.20	30.55	30.75	1,229
25 Jun 24	30.75000 -1.25	32.00	29.30	32.00	11,151
24 Jun 24	32.00000 -0.45	33.50	32.00	33.50	1,289
21 Jun 24	32.45000 -1.45	33.55	32.45	32.85	7,741
20 Jun 24	33.90000 +0.15	33.90	32.65	33.90	2,420
19 Jun 24	33.75000 +0.50	33.90	33.10	33.90	2,428
18 Jun 24	33.25000 -0.75	34.15	33.15	33.95	1,553
17 Jun 24	34.00000 -0.70	34.30	32.15	33.00	9,690
14 Jun 24	34.70000 -0.15	35.00	32.65	34.70	6,664
13 Jun 24	34.85000 +0.20	35.40	34.65	35.05	1,620
12 Jun 24	34.65000 -0.75	35.15	34.50	34.50	1,915
11 Jun 24	35.40000 +0.50	35.40	34.50	34.90	3,394
10 Jun 24	34.90000 -0.40	34.90	34.35	34.35	3,213
07 Jun 24	35.30000 +0.05	35.40	35.05	35.25	986
06 Jun 24	35.25000 +0.05	35.50	35.05	35.50	669
05 Jun 24	35.20000 +0.35	36.35	34.80	34.80	6,321
04 Jun 24	34.85000 -0.75	35.80	34.60	35.80	2,781
03 Jun 24	35.60000 -0.35	36.20	34.60	35.25	5,960
31 May 24	35.95000 +0.65	36.25	35.35	35.45	2,767
30 May 24	35.30000 +0.20	35.50	34.95	35.05	1,753
29 May 24	35.10000 +0.60	35.25	34.65	35.00	1,441
28 May 24	34.50000 +0.00	35.00	34.50	34.70	926
27 May 24	34.50000 +0.50	34.65	34.00	34.05	3,544
24 May 24	34.00000 +0.20	34.00	33.70	33.80	158
23 May 24	33.80000 -0.10	34.35	33.60	34.35	2,159
22 May 24	33.90000 -0.70	34.50	33.60	34.50	1,904
21 May 24	34.60000 +0.75	34.65	33.60	34.65	3,519
20 May 24	33.85000 -0.25	34.50	33.85	34.00	2,110
17 May 24	34.10000 -1.25	35.55	34.00	35.35	4,626
16 May 24	35.35000 +0.85	35.35	34.10	34.50	1,068
15 May 24	34.50000 +0.35	34.50	33.85	34.00	1,135
14 May 24	34.15000 -0.45	34.75	33.90	34.75	1,678
13 May 24	34.60000 +0.30	34.60	34.10	34.35	3,873
10 May 24	34.30000 +0.25	34.30	33.70	34.30	2,131
09 May 24	34.05000 +0.20	34.20	33.80	34.20	308
08 May 24	33.85000 -0.45	34.65	33.80	34.65	2,476
07 May 24	34.30000 -0.20	34.75	33.95	34.75	2,195
06 May 24	34.50000 +0.75	34.60	33.80	34.10	4,328
03 May 24	33.75000 -0.30	34.40	33.75	34.05	790
02 May 24	34.05000 -0.25	34.65	34.05	34.65	254
30 Apr 24	34.30000 +0.15	34.45	33.85	33.85	808
29 Apr 24	34.15000 +0.40	34.45	33.70	33.75	2,453
26 Apr 24	33.75000 -0.55	34.70	33.75	34.65	6,557
25 Apr 24	34.30000 +0.30	34.35	34.00	34.35	2,013
24 Apr 24	34.00000 -0.05	34.35	33.90	34.35	1,308
23 Apr 24	34.05000 +0.20	34.10	33.90	33.90	1,189
22 Apr 24	33.85000 +0.05	33.85	33.55	33.55	2,206
19 Apr 24	33.80000 +0.10	34.00	33.50	34.00	1,375
18 Apr 24	33.70000 +0.10	33.95	33.65	33.95	1,818
17 Apr 24	33.60000 -0.35	34.00	33.60	33.90	1,162
16 Apr 24	33.95000 -0.25	34.15	33.85	33.85	764
15 Apr 24	34.20000 +0.05	34.50	33.65	34.15	2,864
12 Apr 24	34.15000 -0.30	34.85	34.15	34.65	2,939
11 Apr 24	34.45000 +0.40	34.75	34.05	34.05	6,436
10 Apr 24	34.05000 +0.10	34.45	34.00	34.30	4,342
09 Apr 24	33.95000 -0.05	34.15	33.70	34.00	6,098
08 Apr 24	34.00000 -0.40	34.70	34.00	34.45	6,527
05 Apr 24	34.40000 -0.90	35.30	34.40	35.30	6,942
04 Apr 24	35.30000 +1.10	36.00	34.25	34.30	9,667
03 Apr 24	34.20000 +0.00	34.25	33.20	33.20	9,487
02 Apr 24	34.20000 +0.58	34.20	33.50	33.70	2,504
28 Mar 24	33.62000 +0.34	33.72	33.20	33.30	1,545
27 Mar 24	33.28000 +0.26	33.36	33.00	33.00	1,867
26 Mar 24	33.02000 -0.98	34.00	32.60	34.00	7,321
25 Mar 24	34.00000 +0.90	34.00	33.00	33.24	1,867
22 Mar 24	33.10000 -0.02	33.10	32.88	33.00	2,917
21 Mar 24	33.12000 -0.02	33.38	33.00	33.38	1,634
20 Mar 24	33.14000 -0.58	33.54	33.00	33.12	2,480
19 Mar 24	33.72000 -0.18	34.38	33.14	33.90	2,752
18 Mar 24	33.90000 +1.42	34.10	33.40	33.40	6,211
15 Mar 24	32.48000 -1.54	34.64	32.48	34.06	11,339
14 Mar 24	34.02000 +0.22	34.80	33.80	33.80	1,419
13 Mar 24	33.80000 -1.18	35.02	33.80	35.00	1,798
12 Mar 24	34.98000 +0.54	34.98	34.10	34.90	630
11 Mar 24	34.44000 -0.92	35.26	33.66	35.00	9,206
08 Mar 24	35.36000 +0.36	35.40	35.00	35.00	1,797
07 Mar 24	35.00000 -0.52	35.94	35.00	35.50	2,477
06 Mar 24	35.52000 -0.08	36.02	35.50	36.00	1,363
05 Mar 24	35.60000 -0.18	36.10	35.50	35.50	4,916
04 Mar 24	35.78000 +0.18	36.10	35.34	35.84	2,257
01 Mar 24	35.60000 +0.00	36.16	35.60	36.00	3,436
29 Feb 24	35.60000 -0.38	36.12	35.60	35.80	14,351
28 Feb 24	35.98000 -0.12	36.10	35.50	36.10	6,854
27 Feb 24	36.10000 -0.24	36.84	36.04	36.36	5,251
26 Feb 24	36.34000 +0.18	37.10	35.76	36.34	6,161
23 Feb 24	36.16000 +0.14	36.20	35.74	35.94	1,879
22 Feb 24	36.02000 +0.46	36.50	35.70	36.20	4,128
21 Feb 24	35.56000 -0.04	36.20	35.30	35.50	6,952
20 Feb 24	35.60000 -0.40	36.54	35.60	36.54	3,303
19 Feb 24	36.00000 -0.04	36.54	36.00	36.54	1,537
16 Feb 24	36.04000 -0.34	36.80	36.02	36.80	2,677
15 Feb 24	36.38000 +0.24	36.38	36.00	36.18	1,053
14 Feb 24	36.14000 +0.44	36.40	35.54	36.26	9,781
13 Feb 24	35.70000 -0.60	36.66	35.50	36.34	5,724
12 Feb 24	36.30000 +0.66	36.42	35.64	35.98	3,768
09 Feb 24	35.64000 -0.08	35.98	35.64	35.98	9,785
08 Feb 24	35.72000 +0.22	37.50	35.48	36.00	41,328
07 Feb 24	35.50000 +0.14	36.94	35.28	35.80	20,873
06 Feb 24	35.36000 -1.64	37.48	35.36	37.20	101,586
05 Feb 24	37.00000 -0.70	37.34	36.86	37.22	12,514
02 Feb 24	37.70000 -1.80	39.40	37.58	39.40	9,472
01 Feb 24	39.50000 -0.54	39.98	39.22	39.98	2,405
31 Jan 24	40.04000 +0.30	40.04	39.68	39.74	6,598
30 Jan 24	39.74000 -0.60	40.84	39.66	40.02	12,150
29 Jan 24	40.34000 -0.82	41.00	40.12	41.00	15,480
26 Jan 24	41.16000 -0.26	42.18	41.08	41.14	8,015
25 Jan 24	41.42000 +0.16	41.52	40.20	40.42	23,114
24 Jan 24	41.26000 -0.56	42.20	40.90	41.48	13,821
23 Jan 24	41.82000 -0.18	42.80	41.26	41.26	110,241
22 Jan 24	42.00000 +0.02	42.00	41.14	41.32	20,526
19 Jan 24	41.98000 +0.48	42.02	41.12	41.16	22,581
18 Jan 24	41.50000 +0.22	41.50	40.60	41.10	25,038
17 Jan 24	41.28000 +0.26	41.28	40.70	40.80	19,697
16 Jan 24	41.02000 -0.46	41.32	40.96	41.00	21,705
15 Jan 24	41.48000 -0.66	41.50	40.80	41.42	17,785
12 Jan 24	42.14000 -0.12	42.18	40.92	41.40	150,176
11 Jan 24	42.26000 -0.14	42.60	41.86	42.40	1,950
10 Jan 24	42.40000 +0.22	42.50	41.92	42.06	2,867
09 Jan 24	42.18000 -0.10	42.18	41.34	42.18	1,976
08 Jan 24	42.28000 +1.36	42.28	40.88	40.88	2,770
05 Jan 24	40.92000 -1.08	41.84	40.72	41.30	3,871
04 Jan 24	42.00000 +1.50	42.00	40.36	40.50	14,086
03 Jan 24	40.50000 -0.26	40.78	40.24	40.46	2,204
02 Jan 24	40.76000 +0.54	41.20	39.76	39.76	5,386
29 Dec 23	40.22000 +0.14	40.22	39.66	39.80	4,084
28 Dec 23	40.08000 -0.08	40.30	39.84	39.86	1,194
27 Dec 23	40.16000 -0.54	40.40	39.84	40.04	3,423
22 Dec 23	40.70000 -0.10	41.00	40.20	41.00	3,581
21 Dec 23	40.80000 -0.70	41.06	40.40	40.54	1,502
20 Dec 23	41.50000 +0.84	41.96	40.30	40.30	2,629
19 Dec 23	40.66000 +0.54	41.24	40.16	40.20	7,178
18 Dec 23	40.12000 -0.26	40.12	39.66	39.66	3,743
15 Dec 23	40.38000 +0.72	40.38	39.66	39.70	12,033
14 Dec 23	39.66000 +0.00	39.98	39.66	39.66	2,338
13 Dec 23	39.66000 -0.02	39.78	39.66	39.78	1,607
12 Dec 23	39.68000 +0.02	39.78	39.66	39.66	901
11 Dec 23	39.66000 +0.00	39.88	39.66	39.66	3,228
08 Dec 23	39.66000 -0.02	39.76	39.66	39.68	2,725
07 Dec 23	39.68000 -0.10	39.90	39.66	39.90	5,995
06 Dec 23	39.78000 +0.02	39.98	39.68	39.98	1,459
05 Dec 23	39.76000 -0.82	40.80	39.76	40.80	1,381
04 Dec 23	40.58000 +0.08	40.62	39.96	39.96	2,926
01 Dec 23	40.50000 -0.56	41.00	40.34	41.00	4,592
30 Nov 23	41.06000 +0.64	41.06	40.12	40.20	35,408
29 Nov 23	40.42000 +0.68	40.48	39.76	39.90	5,178
28 Nov 23	39.74000 +0.10	39.84	39.64	39.64	5,370
27 Nov 23	39.64000 -0.28	39.86	39.64	39.80	2,186
24 Nov 23	39.92000 +0.00	40.00	39.72	39.92	3,117
23 Nov 23	39.92000 +0.22	40.04	39.68	39.70	4,758
22 Nov 23	39.70000 -0.56	40.46	39.70	40.46	4,421
21 Nov 23	40.26000 +0.42	40.26	39.70	39.74	4,407
20 Nov 23	39.84000 -0.50	40.66	39.82	40.44	4,048
17 Nov 23	40.34000 -0.36	42.16	40.34	42.16	1,829
16 Nov 23	40.70000 -0.94	42.08	40.70	41.50	2,552
15 Nov 23	41.64000 -1.64	43.30	41.64	43.30	4,578
14 Nov 23	43.28000 +0.68	43.90	42.58	43.90	6,728
13 Nov 23	42.60000 +1.22	43.96	41.50	41.50	15,288
10 Nov 23	41.38000 -0.54	42.24	41.10	41.98	10,247
09 Nov 23	41.92000 +1.12	41.92	40.20	40.20	10,205
08 Nov 23	40.80000 +0.75	40.96	40.06	40.06	3,273
07 Nov 23	40.05000 -0.55	40.50	39.60	40.50	4,953
06 Nov 23	40.60000 +0.00	40.95	40.60	40.95	2,382
03 Nov 23	40.60000 +0.35	40.85	40.15	40.85	3,126
02 Nov 23	40.25000 -0.10	40.80	40.20	40.55	5,229
01 Nov 23	40.35000 +1.00	40.45	39.40	39.40	3,771
31 Oct 23	39.35000 -0.05	39.80	39.35	39.40	7,775
30 Oct 23	39.40000 -0.30	40.00	39.40	39.55	3,848
27 Oct 23	39.70000 -0.15	40.35	39.40	39.40	6,475
26 Oct 23	39.85000 +0.20	40.40	39.50	39.50	5,135
25 Oct 23	39.65000 -0.45	40.30	39.45	40.15	7,228
24 Oct 23	40.10000 +0.10	40.30	39.30	39.65	7,884
23 Oct 23	40.00000 -1.85	41.65	40.00	41.55	11,167
20 Oct 23	41.85000 +1.05	42.35	40.60	40.60	15,440
19 Oct 23	40.80000 -0.05	41.00	40.10	40.65	5,612
18 Oct 23	40.85000 -11.65	43.50	40.85	43.25	9,803
17 Oct 23	52.50000 +0.10	53.20	51.80	52.40	12,125
16 Oct 23	52.40000 -1.30	53.70	51.90	53.70	10,579
13 Oct 23	53.70000 -1.90	56.50	53.20	55.90	144,622
12 Oct 23	55.60000 +1.10	55.60	54.50	54.70	7,496
11 Oct 23	54.50000 -0.60	55.90	54.20	55.70	6,230
10 Oct 23	55.10000 +0.70	56.00	54.60	54.60	9,173
09 Oct 23	54.40000 +0.00	54.90	54.10	54.10	11,446
06 Oct 23	54.40000 +0.40	54.50	53.80	53.80	124,590
05 Oct 23	54.00000 +0.20	54.20	53.60	53.60	43,325
04 Oct 23	53.80000 -0.20	54.10	53.50	53.50	12,459
03 Oct 23	54.00000 +0.00	54.00	53.00	54.00	16,526
02 Oct 23	54.00000 +0.30	54.10	52.00	52.00	10,787
29 Sep 23	53.70000 -0.50	54.40	53.70	54.30	5,591
28 Sep 23	54.20000 +0.20	54.30	53.50	54.30	5,176
27 Sep 23	54.00000 +0.00	54.30	53.50	54.30	5,938
26 Sep 23	54.00000 +0.50	54.10	53.60	53.60	4,864
25 Sep 23	53.50000 -0.80	54.20	53.10	53.10	3,239
22 Sep 23	54.30000 +0.40	54.40	53.00	53.10	15,020
21 Sep 23	53.90000 +0.00	54.30	53.50	54.30	7,201
20 Sep 23	53.90000 +0.00	54.70	53.40	54.00	8,257
19 Sep 23	53.90000 +0.00	54.00	53.50	53.50	6,895
18 Sep 23	53.90000 +0.90	54.10	53.10	53.50	10,074
15 Sep 23	53.00000 -1.10	54.80	53.00	54.80	41,678
14 Sep 23	54.10000 +0.10	54.80	53.00	53.00	6,785
13 Sep 23	54.00000 -0.20	54.50	54.00	54.40	14,565
12 Sep 23	54.20000 +0.50	54.50	53.60	53.60	19,109
11 Sep 23	53.70000 +0.20	53.80	51.90	51.90	8,872
08 Sep 23	53.50000 +0.60	53.70	52.30	53.10	5,667
07 Sep 23	52.90000 +0.80	53.30	51.60	51.60	13,650
06 Sep 23	52.10000 -0.60	52.60	51.90	51.90	1,123
05 Sep 23	52.70000 +0.30	52.70	51.90	51.90	3,014
04 Sep 23	52.40000 +0.70	52.40	51.60	51.70	3,661
01 Sep 23	51.70000 -0.30	52.80	51.70	52.40	2,034
31 Aug 23	52.00000 -0.40	52.40	51.20	52.00	7,421
30 Aug 23	52.40000 +0.40	52.80	51.40	51.40	2,630
29 Aug 23	52.00000 +0.20	52.30	51.40	51.90	2,662
28 Aug 23	51.80000 -1.10	53.10	51.80	53.00	1,563
25 Aug 23	52.90000 -0.80	53.40	52.00	53.40	1,890
24 Aug 23	53.70000 +1.20	54.80	51.70	51.70	6,364
23 Aug 23	52.50000 +0.60	52.50	50.90	51.50	7,440
22 Aug 23	51.90000 -0.20	52.00	50.40	50.40	717
21 Aug 23	52.10000 +1.40	52.10	50.60	50.60	3,105
18 Aug 23	50.70000 -0.30	50.90	50.20	50.30	2,363
17 Aug 23	51.00000 +0.20	51.00	50.40	50.60	1,355
16 Aug 23	50.80000 +0.50	50.80	50.30	50.30	3,301
15 Aug 23	50.30000 -0.70	51.10	50.30	51.10	2,079
14 Aug 23	51.00000 -0.40	51.30	50.80	50.80	2,289
11 Aug 23	51.40000 -0.30	51.50	50.70	50.70	1,575
10 Aug 23	51.70000 +0.80	51.70	50.60	50.90	8,959
09 Aug 23	50.90000 +0.80	50.90	50.10	50.10	7,399
08 Aug 23	50.10000 -0.10	50.30	50.10	50.30	2,031
07 Aug 23	50.20000 -0.10	50.60	50.10	50.30	9,833
04 Aug 23	50.30000 -0.40	50.70	50.30	50.70	5,566
03 Aug 23	50.70000 +0.00	50.70	50.30	50.70	3,653
02 Aug 23	50.70000 +0.00	50.70	50.20	50.20	6,252
01 Aug 23	50.70000 +0.40	50.70	50.10	50.10	7,375
31 Jul 23	50.30000 +0.00	50.50	50.20	50.20	15,794
28 Jul 23	50.30000 -0.20	50.60	50.30	50.50	4,226
27 Jul 23	50.50000 +0.00	50.60	50.30	50.30	7,457
26 Jul 23	50.50000 -0.10	50.70	50.40	50.40	2,766
25 Jul 23	50.60000 +0.20	50.60	50.40	50.40	6,324
24 Jul 23	50.40000 +0.20	50.80	50.10	50.20	8,318
21 Jul 23	50.20000 +0.10	50.40	49.80	50.10	12,834
20 Jul 23	50.10000 +0.00	50.30	50.10	50.10	6,716
19 Jul 23	50.10000 -0.20	50.40	50.10	50.40	6,363
18 Jul 23	50.30000 -0.20	50.50	50.20	50.30	5,725
17 Jul 23	50.50000 +0.20	50.70	50.20	50.20	8,145
14 Jul 23	50.30000 -0.20	50.60	50.20	50.50	7,329
13 Jul 23	50.50000 +0.00	50.60	50.20	50.40	20,370
12 Jul 23	50.50000 +0.00	50.60	49.95	50.20	22,333
11 Jul 23	50.50000 +0.30	50.50	49.65	49.75	28,735
10 Jul 23	50.20000 +0.25	50.30	48.70	49.50	22,050
07 Jul 23	49.95000 -0.55	51.00	49.60	50.10	72,678
06 Jul 23	50.50000 +0.40	50.50	49.85	50.00	98,673
05 Jul 23	50.10000 +10.65	50.10	48.35	48.50	218,032
04 Jul 23	39.45000 -0.05	39.70	39.25	39.50	7,545
03 Jul 23	39.50000 +0.30	39.60	38.65	39.35	11,315
30 Jun 23	39.20000 +0.40	39.30	38.60	38.80	2,214
29 Jun 23	38.80000 +0.30	38.80	38.35	38.80	1,322
28 Jun 23	38.50000 +0.40	38.70	37.90	37.90	2,338
27 Jun 23	38.10000 -1.00	39.10	38.10	39.10	3,335
26 Jun 23	39.10000 -0.45	39.55	38.70	39.55	4,389
23 Jun 23	39.55000 -0.45	40.15	39.40	40.15	2,630
22 Jun 23	40.00000 +0.00	40.00	39.50	40.00	12,620
21 Jun 23	40.00000 +0.70	40.35	39.45	39.45	21,014
20 Jun 23	39.30000 +1.05	39.45	38.15	38.50	13,798
19 Jun 23	38.25000 -0.10	38.65	38.00	38.65	1,274
16 Jun 23	38.35000 -0.10	38.75	38.25	38.65	4,304
15 Jun 23	38.45000 +0.40	38.75	38.05	38.25	8,068
14 Jun 23	38.05000 -0.50	38.65	38.05	38.65	1,177
13 Jun 23	38.55000 +0.20	38.95	37.90	38.30	21,644
12 Jun 23	38.35000 +0.15	38.60	38.20	38.20	1,804
09 Jun 23	38.20000 -0.45	38.65	38.05	38.65	4,903
08 Jun 23	38.65000 +1.35	38.65	37.35	37.35	33,785
07 Jun 23	37.30000 -0.20	37.55	37.15	37.50	2,369
06 Jun 23	37.50000 -0.20	37.65	37.00	37.40	2,984
05 Jun 23	37.70000 -0.10	37.95	37.45	37.85	3,142
02 Jun 23	37.80000 +0.65	37.85	37.25	37.50	12,197
01 Jun 23	37.15000 -0.75	38.25	36.75	38.25	6,770
31 May 23	37.90000 -0.65	38.65	37.60	38.65	48,687
30 May 23	38.55000 -0.45	39.20	38.50	39.00	35,254
29 May 23	39.00000 -0.05	39.40	38.85	39.20	2,632
26 May 23	39.05000 -0.35	39.40	39.00	39.40	1,637
25 May 23	39.40000 +0.15	39.60	39.15	39.40	2,587
24 May 23	39.25000 +0.10	39.25	38.80	39.10	5,083
23 May 23	39.15000 -0.25	39.60	39.00	39.60	8,743
22 May 23	39.40000 +0.35	39.60	38.80	39.05	4,642
19 May 23	39.05000 +0.05	39.25	38.85	39.25	1,445
18 May 23	39.00000 +0.30	39.30	38.50	38.75	4,658
17 May 23	38.70000 -0.30	38.85	38.30	38.85	9,596
16 May 23	39.00000 -0.05	39.30	38.90	39.20	4,733
15 May 23	39.05000 -0.20	39.60	38.95	39.25	5,558
12 May 23	39.25000 -0.20	39.60	39.10	39.60	2,738
11 May 23	39.45000 -0.05	39.55	38.90	39.45	5,061
10 May 23	39.50000 +0.00	39.55	39.00	39.50	3,305
09 May 23	39.50000 -0.80	40.30	39.50	40.30	3,159
08 May 23	40.30000 +0.10	40.40	40.00	40.20	1,730
05 May 23	40.20000 +0.40	40.40	39.80	40.00	3,617
04 May 23	39.80000 +0.00	40.05	39.60	39.80	2,293
03 May 23	39.80000 -0.10	40.05	39.60	40.05	5,371
02 May 23	39.90000 +0.00	40.15	39.80	39.95	4,279
28 Apr 23	39.90000 +1.35	40.10	38.95	39.20	21,305
27 Apr 23	38.55000 +0.55	38.55	37.70	38.15	3,526
26 Apr 23	38.00000 -0.75	38.75	37.75	38.75	9,911
25 Apr 23	38.75000 -0.25	38.90	38.50	38.85	3,675
24 Apr 23	39.00000 -0.45	39.30	38.75	39.30	3,831
21 Apr 23	39.45000 -0.20	39.70	39.45	39.65	2,442
20 Apr 23	39.65000 -0.50	40.00	39.45	40.00	3,583
19 Apr 23	40.15000 +0.25	40.35	39.70	40.00	4,998
18 Apr 23	39.90000 -0.40	40.40	39.65	40.35	4,359
17 Apr 23	40.30000 +0.60	40.40	39.85	39.85	6,118
14 Apr 23	39.70000 +0.90	39.75	38.95	38.95	8,374
13 Apr 23	38.80000 +0.05	39.05	38.70	38.70	11,188
12 Apr 23	38.75000 +0.20	38.80	38.30	38.60	6,130
11 Apr 23	38.55000 -0.05	38.75	38.40	38.75	5,629
06 Apr 23	38.60000 -0.35	39.10	38.60	38.90	9,048
05 Apr 23	38.95000 +0.00	39.20	38.80	39.20	2,956
04 Apr 23	38.95000 -0.25	39.60	38.90	39.50	7,680
03 Apr 23	39.20000 -0.50	39.90	39.20	39.90	4,634
31 Mar 23	39.70000 -0.10	40.20	39.60	39.80	6,333
30 Mar 23	39.80000 +0.00	40.20	39.50	39.95	7,688
29 Mar 23	39.80000 -0.35	40.20	39.80	40.15	9,669
28 Mar 23	40.15000 +0.10	40.75	39.95	40.50	5,738
27 Mar 23	40.05000 +0.45	40.95	40.00	40.60	10,116
24 Mar 23	39.60000 +0.25	39.85	39.30	39.35	4,085
23 Mar 23	39.35000 -1.10	40.55	39.15	40.45	12,247
22 Mar 23	40.45000 -1.55	41.45	39.55	41.30	18,646
21 Mar 23	42.00000 +1.20	42.20	40.85	41.20	6,630
20 Mar 23	40.80000 +0.40	41.10	39.70	40.50	7,434
17 Mar 23	40.40000 -0.95	41.60	40.40	41.60	2,568
16 Mar 23	41.35000 +0.55	41.35	40.50	40.60	3,530
15 Mar 23	40.80000 -0.95	41.75	40.40	41.75	6,240
14 Mar 23	41.75000 +0.65	41.80	41.00	41.00	4,451
13 Mar 23	41.10000 -0.90	42.00	41.00	42.00	6,539
10 Mar 23	42.00000 -0.40	42.60	41.85	42.60	4,023
09 Mar 23	42.40000 +0.00	42.65	41.80	42.40	6,652
08 Mar 23	42.40000 +0.60	42.40	41.60	41.75	9,056
07 Mar 23	41.80000 +0.00	41.90	41.60	41.90	1,757
06 Mar 23	41.80000 -0.45	42.40	41.60	42.40	3,389
03 Mar 23	42.25000 +0.25	42.35	41.85	42.00	1,635
02 Mar 23	42.00000 +0.40	42.00	41.60	41.60	1,464
01 Mar 23	41.60000 -0.60	42.30	41.60	42.30	2,961
28 Feb 23	42.20000 -0.20	42.70	41.95	42.70	5,432
27 Feb 23	42.40000 +0.35	42.65	41.85	42.00	2,087
24 Feb 23	42.05000 -0.10	42.15	41.70	42.15	1,872
23 Feb 23	42.15000 -0.45	42.60	41.90	42.60	4,162
22 Feb 23	42.60000 -0.15	42.75	42.15	42.75	2,443
21 Feb 23	42.75000 +0.45	42.75	42.45	42.75	2,367
20 Feb 23	42.30000 +0.00	43.20	42.30	42.50	3,437
17 Feb 23	42.30000 +0.15	42.65	42.10	42.15	6,327
16 Feb 23	42.15000 -0.65	42.90	42.15	42.80	2,974
15 Feb 23	42.80000 -0.20	43.25	42.50	43.15	5,444
14 Feb 23	43.00000 +0.00	43.30	42.95	43.15	5,464
13 Feb 23	43.00000 +0.05	43.25	42.40	43.00	3,151
10 Feb 23	42.95000 +0.20	42.95	42.25	42.75	5,990
09 Feb 23	42.75000 -0.15	43.00	42.55	42.90	2,135
08 Feb 23	42.90000 +0.50	43.05	42.50	43.00	4,320
07 Feb 23	42.40000 +0.15	43.35	42.15	42.40	12,794
06 Feb 23	42.25000 +0.25	42.40	41.60	41.95	8,771
03 Feb 23	42.00000 +1.00	42.45	40.35	41.10	13,415
02 Feb 23	41.00000 -0.95	42.10	41.00	42.10	6,388
01 Feb 23	41.95000 +0.00	42.50	41.80	42.00	3,968
31 Jan 23	41.95000 +0.00	41.95	40.80	41.90	11,693
30 Jan 23	41.95000 -1.50	43.65	41.70	43.65	7,901
27 Jan 23	43.45000 +0.00	43.95	43.35	43.40	7,952
26 Jan 23	43.45000 +0.25	43.65	43.30	43.30	4,734
25 Jan 23	43.20000 +0.35	43.20	42.45	43.00	5,348
24 Jan 23	42.85000 +0.45	43.40	42.30	42.50	14,593
23 Jan 23	42.40000 -1.80	44.10	42.05	44.10	28,469
20 Jan 23	44.20000 -4.25	47.20	44.20	47.20	42,320
19 Jan 23	48.45000 +0.15	48.85	47.55	48.30	11,542
18 Jan 23	48.30000 +0.50	48.30	47.80	48.00	10,566
17 Jan 23	47.80000 -0.85	48.60	47.45	48.30	7,609
16 Jan 23	48.65000 -1.00	49.95	48.40	49.95	6,193
13 Jan 23	49.65000 +0.75	49.95	49.05	49.35	2,566
12 Jan 23	48.90000 +0.30	49.25	48.50	48.85	3,495
11 Jan 23	48.60000 -2.50	51.40	48.50	51.40	9,452
10 Jan 23	51.10000 +0.50	51.20	50.00	50.60	4,700
09 Jan 23	50.60000 +1.00	51.00	49.75	49.75	9,162
06 Jan 23	49.60000 +0.85	49.80	48.75	48.90	2,198
05 Jan 23	48.75000 -2.25	51.30	48.75	51.00	6,597
04 Jan 23	51.00000 -1.20	52.40	50.50	52.20	7,739
03 Jan 23	52.20000 +0.00	53.20	52.00	52.10	12,667
02 Jan 23	52.20000 +1.50	52.80	50.80	51.30	6,390
30 Dec 22	50.70000 +1.50	51.00	48.85	48.95	9,759
29 Dec 22	49.20000 +0.15	49.25	48.40	48.80	5,112
28 Dec 22	49.05000 +0.15	49.15	48.35	49.00	4,078
27 Dec 22	48.90000 +1.40	49.25	47.50	47.50	5,750
23 Dec 22	47.50000 +0.45	47.60	47.10	47.25	2,170
22 Dec 22	47.05000 +0.80	47.85	46.35	46.50	3,902
21 Dec 22	46.25000 -0.10	46.50	46.20	46.50	3,125
20 Dec 22	46.35000 -0.05	46.95	46.35	46.50	6,642
19 Dec 22	46.40000 +0.75	46.50	45.60	45.60	1,251
16 Dec 22	45.65000 +0.60	45.65	44.50	45.00	8,704
15 Dec 22	45.05000 -0.35	45.50	44.75	45.50	1,621
14 Dec 22	45.40000 +0.05	45.50	45.20	45.30	1,841
13 Dec 22	45.35000 -0.35	45.75	45.05	45.70	4,966
12 Dec 22	45.70000 -0.05	46.40	45.35	45.85	4,105
09 Dec 22	45.75000 +0.50	45.75	45.20	45.25	5,428
08 Dec 22	45.25000 +0.15	45.25	44.80	45.10	1,342
07 Dec 22	45.10000 +0.05	45.40	45.00	45.20	1,196
06 Dec 22	45.05000 +0.05	45.20	44.60	45.00	1,460
05 Dec 22	45.00000 +0.00	45.05	44.75	45.00	2,850
02 Dec 22	45.00000 -0.60	45.60	44.95	45.40	1,870
01 Dec 22	45.60000 +0.40	45.60	45.00	45.20	1,232
30 Nov 22	45.20000 -0.80	46.00	44.65	46.00	5,110
29 Nov 22	46.00000 +0.50	46.00	45.35	45.65	7,559
28 Nov 22	45.50000 -0.30	45.90	45.20	45.90	1,557
25 Nov 22	45.80000 +0.10	46.05	45.20	45.75	5,358
24 Nov 22	45.70000 +0.60	46.40	45.15	45.15	10,777
23 Nov 22	45.10000 +0.35	45.15	44.70	45.15	1,936
22 Nov 22	44.75000 +0.50	45.00	44.05	44.25	3,871
21 Nov 22	44.25000 -0.25	44.60	43.90	44.60	3,381
18 Nov 22	44.50000 +0.00	44.90	44.40	44.60	3,970
17 Nov 22	44.50000 +1.05	44.50	43.40	43.65	4,287
16 Nov 22	43.45000 -0.70	44.50	43.40	44.20	3,068
15 Nov 22	44.15000 +0.75	44.20	43.30	43.75	3,362
14 Nov 22	43.40000 -0.25	44.25	43.30	43.35	4,163
11 Nov 22	43.65000 -0.85	44.30	43.25	44.10	3,285
10 Nov 22	44.50000 +0.75	44.55	43.45	43.75	6,500
09 Nov 22	43.75000 -0.30	44.10	43.55	43.95	5,370
08 Nov 22	44.05000 -0.65	44.95	43.90	44.85	4,242
07 Nov 22	44.70000 +0.15	44.80	44.55	44.70	1,801
04 Nov 22	44.55000 -0.35	45.05	44.50	44.95	1,256
03 Nov 22	44.90000 -0.05	45.15	44.40	45.00	4,389
02 Nov 22	44.95000 -0.80	45.90	44.95	45.75	3,566
01 Nov 22	45.75000 -0.45	46.50	45.75	46.00	1,888
31 Oct 22	46.20000 +1.25	46.55	44.95	45.25	6,255
28 Oct 22	44.95000 +0.35	45.00	44.45	44.45	5,102
27 Oct 22	44.60000 -0.30	44.90	44.60	44.90	2,922
26 Oct 22	44.90000 +0.20	45.00	44.85	44.90	4,409
25 Oct 22	44.70000 -0.05	45.00	44.40	45.00	6,919
24 Oct 22	44.75000 -0.85	45.75	44.75	45.60	4,616
21 Oct 22	45.60000 -0.90	47.60	45.35	47.60	11,417
20 Oct 22	46.50000 -1.15	47.90	46.45	47.85	3,023
19 Oct 22	47.65000 -0.45	48.45	47.65	48.10	2,874
18 Oct 22	48.10000 -1.30	49.50	47.70	49.50	2,975
17 Oct 22	49.40000 +1.00	49.80	48.70	48.75	5,332
14 Oct 22	48.40000 +0.00	48.85	47.80	48.50	5,267
13 Oct 22	48.40000 +0.00	48.65	47.55	48.65	3,092
12 Oct 22	48.40000 -0.50	49.25	48.25	49.25	5,979
11 Oct 22	48.90000 +1.35	48.95	47.25	47.75	7,725
10 Oct 22	47.55000 +0.75	48.00	46.75	46.80	8,345
07 Oct 22	46.80000 +1.55	47.45	45.20	45.20	6,557
06 Oct 22	45.25000 +0.55	45.65	44.70	44.75	1,899
05 Oct 22	44.70000 -0.30	45.10	44.60	45.05	2,208
04 Oct 22	45.00000 +1.05	45.00	43.95	44.00	2,666
03 Oct 22	43.95000 -0.30	44.35	43.55	44.20	1,444
30 Sep 22	44.25000 +0.00	45.10	44.00	44.00	2,509
29 Sep 22	44.25000 +0.25	44.70	43.60	44.00	2,953
28 Sep 22	44.00000 +0.00	44.10	43.25	44.00	3,379
27 Sep 22	44.00000 +0.10	44.35	43.35	43.95	3,368
26 Sep 22	43.90000 +0.00	44.25	43.10	44.25	1,980
23 Sep 22	43.90000 -0.20	44.25	43.30	44.05	4,166
22 Sep 22	44.10000 +0.65	44.20	43.15	43.20	8,627
21 Sep 22	43.45000 -0.15	43.95	43.30	43.60	2,184
20 Sep 22	43.60000 -1.65	45.25	43.60	45.25	2,020
19 Sep 22	45.25000 +0.80	45.25	44.20	44.75	3,499
16 Sep 22	44.45000 -0.85	45.50	44.25	45.50	2,553
15 Sep 22	45.30000 -0.20	45.70	45.00	45.50	1,482
14 Sep 22	45.50000 -0.70	46.20	45.10	46.00	1,586
13 Sep 22	46.20000 +0.20	46.25	45.50	46.00	2,212
12 Sep 22	46.00000 +0.80	46.00	45.10	45.25	3,492
09 Sep 22	45.20000 -0.40	45.75	45.20	45.60	3,944
08 Sep 22	45.60000 -1.90	47.60	45.60	47.60	4,706
07 Sep 22	47.50000 +1.10	47.50	46.00	46.65	4,466
06 Sep 22	46.40000 +0.55	46.40	45.85	45.85	2,178
05 Sep 22	45.85000 -0.15	46.00	45.50	46.00	1,870
02 Sep 22	46.00000 -0.20	46.00	45.40	46.00	1,739
01 Sep 22	46.20000 -0.10	46.40	45.40	46.25	3,215
31 Aug 22	46.30000 -0.10	46.95	46.20	46.40	6,062
30 Aug 22	46.40000 -0.15	46.50	46.00	46.25	2,787
29 Aug 22	46.55000 -0.35	47.00	46.10	46.35	3,701
26 Aug 22	46.90000 -0.35	47.30	46.50	46.90	2,510
25 Aug 22	47.25000 +0.25	47.45	46.90	47.00	1,562
24 Aug 22	47.00000 +0.30	47.10	46.00	46.80	2,920
23 Aug 22	46.70000 -0.25	47.00	46.25	46.40	5,375
22 Aug 22	46.95000 -0.30	47.20	46.15	47.20	2,177
19 Aug 22	47.25000 -0.35	47.60	46.75	47.60	2,475
18 Aug 22	47.60000 -0.90	48.50	47.60	48.50	3,987
17 Aug 22	48.50000 +0.40	48.60	48.00	48.15	6,225
16 Aug 22	48.10000 +0.20	48.45	47.50	48.00	2,926
15 Aug 22	47.90000 +0.70	47.90	47.00	47.20	1,734
12 Aug 22	47.20000 +0.20	47.70	47.00	47.00	6,561
11 Aug 22	47.00000 -0.10	47.95	47.00	47.10	2,317
10 Aug 22	47.10000 -0.40	47.55	46.80	47.50	3,978
09 Aug 22	47.50000 +1.50	47.50	46.25	46.25	5,129
08 Aug 22	46.00000 +0.05	46.10	44.90	45.95	9,092
05 Aug 22	45.95000 +0.95	45.95	44.75	45.00	3,757
04 Aug 22	45.00000 -0.80	45.80	44.60	45.80	1,982
03 Aug 22	45.80000 +0.25	45.80	44.95	45.55	1,916
02 Aug 22	45.55000 +0.35	45.55	44.60	45.20	4,958
01 Aug 22	45.20000 -0.55	45.90	45.20	45.75	4,831
29 Jul 22	45.75000 -0.50	46.80	45.60	46.25	5,181
28 Jul 22	46.25000 -0.15	47.00	45.60	47.00	4,876
27 Jul 22	46.40000 +0.40	46.95	45.90	46.00	4,886
26 Jul 22	46.00000 -1.40	47.90	46.00	47.50	18,593
25 Jul 22	47.40000 +2.35	47.40	44.95	45.40	9,808
22 Jul 22	45.05000 -0.10	45.70	44.65	45.40	5,987
21 Jul 22	45.15000 +0.00	45.40	44.55	45.40	2,806
20 Jul 22	45.15000 +0.20	45.40	44.85	45.00	4,070
19 Jul 22	44.95000 +0.05	45.25	44.75	45.25	1,229
18 Jul 22	44.90000 +0.00	45.50	44.75	44.75	2,201
15 Jul 22	44.90000 +0.65	44.90	44.00	44.30	4,161
14 Jul 22	44.25000 -0.35	44.90	44.25	44.90	2,532
13 Jul 22	44.60000 -0.95	45.70	44.55	45.55	7,463
12 Jul 22	45.55000 +0.00	46.00	45.00	45.90	3,842
11 Jul 22	45.55000 +0.00	45.85	44.40	45.55	4,860
08 Jul 22	45.55000 +1.55	45.75	44.10	44.45	7,318
07 Jul 22	44.00000 +0.10	44.15	43.85	43.90	2,165
06 Jul 22	43.90000 +0.35	44.40	43.60	43.70	6,371
05 Jul 22	43.55000 +1.55	44.00	42.30	42.30	5,067
04 Jul 22	42.00000 +0.70	42.90	41.40	41.40	2,165
01 Jul 22	41.30000 +0.10	41.95	41.25	41.30	2,854
30 Jun 22	41.20000 -0.10	41.50	41.20	41.50	6,447
29 Jun 22	41.30000 +0.30	41.50	40.55	41.00	2,896
28 Jun 22	41.00000 +0.00	41.45	40.80	40.95	752
27 Jun 22	41.00000 +0.65	41.00	40.35	40.35	2,281
24 Jun 22	40.35000 +0.50	40.80	39.80	39.85	3,073
23 Jun 22	39.85000 +0.45	39.85	39.25	39.40	835
22 Jun 22	39.40000 -0.50	39.90	39.25	39.90	1,056
21 Jun 22	39.90000 -0.30	40.45	39.80	40.25	999
20 Jun 22	40.20000 -0.45	40.75	40.05	40.70	1,119
17 Jun 22	40.65000 +1.15	40.95	39.75	40.40	7,314
16 Jun 22	39.50000 -1.00	40.95	39.50	40.50	7,242
15 Jun 22	40.50000 -0.05	41.00	40.50	40.50	7,197
14 Jun 22	40.55000 +0.25	40.75	40.00	40.30	5,404
13 Jun 22	40.30000 -0.95	40.80	39.90	40.75	7,854
10 Jun 22	41.25000 -0.30	41.50	40.50	41.50	4,771
09 Jun 22	41.55000 +0.85	41.55	40.40	40.75	2,301
08 Jun 22	40.70000 -1.25	41.95	40.55	41.95	2,296
07 Jun 22	41.95000 +0.45	41.95	40.55	41.50	6,337
06 Jun 22	41.50000 -0.50	42.35	41.50	42.00	1,751
03 Jun 22	42.00000 -0.10	42.45	41.10	42.00	11,456
02 Jun 22	42.10000 -0.55	42.70	42.10	42.25	2,425
01 Jun 22	42.65000 -1.35	43.15	42.25	43.15	4,307
31 May 22	44.00000 +1.30	44.00	42.70	43.00	4,991
30 May 22	42.70000 +0.05	43.40	42.50	43.20	9,313
27 May 22	42.65000 +0.30	43.25	42.20	42.30	10,424
26 May 22	42.35000 +0.20	42.35	42.05	42.30	723
25 May 22	42.15000 +0.30	42.15	41.80	42.00	1,313
24 May 22	41.85000 -0.70	42.60	41.60	42.55	3,176
23 May 22	42.55000 +1.10	42.90	42.00	42.40	4,721
20 May 22	41.45000 +0.95	41.70	40.45	40.65	3,700
19 May 22	40.50000 +0.15	40.50	39.85	40.25	6,488
18 May 22	40.35000 +0.05	40.95	40.20	40.30	23,195
17 May 22	40.30000 -0.05	40.90	40.10	40.50	3,789
16 May 22	40.35000 -0.10	40.75	40.10	40.50	3,141
13 May 22	40.45000 +1.10	40.45	39.25	39.25	1,128
12 May 22	39.35000 -1.05	40.15	39.05	40.15	4,591
11 May 22	40.40000 -0.35	41.15	40.25	40.90	2,249
10 May 22	40.75000 -0.40	41.35	40.55	40.75	1,876
09 May 22	41.15000 -0.80	41.80	40.65	41.80	3,109
06 May 22	41.95000 -0.60	42.85	41.70	42.65	18,155
05 May 22	42.55000 +0.00	42.90	42.35	42.90	2,326
04 May 22	42.55000 -1.25	44.35	42.50	44.35	11,833
03 May 22	43.80000 +0.40	48.00	43.25	43.75	110,467
02 May 22	43.40000 +1.85	43.50	41.70	41.75	7,468
29 Apr 22	41.55000 -0.20	42.50	41.10	42.00	11,341
28 Apr 22	41.75000 +0.00	41.75	40.90	41.70	2,226
27 Apr 22	41.75000 +0.15	42.00	40.75	42.00	5,469
26 Apr 22	41.60000 +1.05	43.30	40.55	41.00	16,401
25 Apr 22	40.55000 +0.30	40.95	39.20	39.95	6,090
22 Apr 22	40.25000 +1.70	41.35	39.15	40.00	16,114
21 Apr 22	38.55000 -0.45	39.00	38.30	39.00	3,592
20 Apr 22	39.00000 +0.00	39.70	38.20	39.05	6,995
19 Apr 22	39.00000 +0.00	39.20	38.80	39.00	3,677
14 Apr 22	39.00000 +0.80	39.70	38.10	38.20	19,273
13 Apr 22	38.20000 +0.15	38.25	37.65	38.25	8,820
12 Apr 22	38.05000 -0.40	38.45	37.80	38.45	2,375
11 Apr 22	38.45000 +0.85	38.50	37.55	37.75	5,058
08 Apr 22	37.60000 -0.30	38.00	37.30	38.00	1,743
07 Apr 22	37.90000 -0.20	38.25	37.80	38.05	864
06 Apr 22	38.10000 +0.30	38.40	37.80	37.80	4,064
05 Apr 22	37.80000 -0.75	38.55	37.75	38.55	2,518
04 Apr 22	38.55000 +0.00	39.15	38.55	38.55	2,101
01 Apr 22	38.55000 -0.10	38.80	38.30	38.75	8,461
31 Mar 22	38.65000 +0.45	39.10	37.95	38.00	9,266
30 Mar 22	38.20000 -0.25	38.65	37.85	38.50	6,855
29 Mar 22	38.45000 +0.00	39.10	38.05	38.25	7,098
28 Mar 22	38.45000 -0.45	39.00	38.10	38.75	4,508
25 Mar 22	38.90000 -0.15	39.15	38.60	39.00	1,880
24 Mar 22	39.05000 -0.70	39.75	38.75	39.75	3,517
23 Mar 22	39.75000 -0.50	40.95	39.50	40.50	9,623
22 Mar 22	40.25000 +0.00	40.55	39.75	40.25	1,654
21 Mar 22	40.25000 +1.45	40.25	38.60	38.60	22,796
18 Mar 22	38.80000 -1.30	40.20	38.80	40.20	13,723
17 Mar 22	40.10000 -0.40	40.75	39.85	40.70	3,633
16 Mar 22	40.50000 -0.55	41.45	40.50	41.10	4,410
15 Mar 22	41.05000 -0.95	42.00	41.00	41.80	9,556
14 Mar 22	42.00000 +0.95	43.05	41.60	42.05	19,420
11 Mar 22	41.05000 -0.10	42.35	40.90	40.90	15,394
10 Mar 22	41.15000 +2.05	41.75	39.10	39.10	13,521
09 Mar 22	39.10000 +1.00	39.90	38.35	38.40	12,072
08 Mar 22	38.10000 -0.55	40.15	37.70	38.95	13,190
07 Mar 22	38.65000 -0.85	39.50	38.25	39.05	31,091
04 Mar 22	39.50000 -0.75	40.55	39.40	40.25	26,306
03 Mar 22	40.25000 -0.95	41.75	40.05	41.50	14,692
02 Mar 22	41.20000 -1.00	42.00	40.60	42.00	13,401
01 Mar 22	42.20000 +0.45	42.85	41.80	41.80	5,167
28 Feb 22	41.75000 +0.00	42.35	41.25	41.25	7,111
25 Feb 22	41.75000 +1.20	41.75	40.25	40.55	6,272
24 Feb 22	40.55000 -1.20	41.75	40.00	40.80	15,946
23 Feb 22	41.75000 +0.70	42.40	41.50	41.50	8,477
22 Feb 22	41.05000 +0.30	41.50	40.10	40.50	5,467
21 Feb 22	40.75000 +0.25	41.00	40.25	40.45	11,158
18 Feb 22	40.50000 -0.60	41.50	40.45	41.10	5,998
17 Feb 22	41.10000 -0.50	42.45	41.10	41.90	8,722
16 Feb 22	41.60000 +0.55	41.95	41.00	41.00	4,657
15 Feb 22	41.05000 +0.60	41.75	40.50	40.50	7,407
14 Feb 22	40.45000 -1.30	41.50	40.30	41.50	36,682
11 Feb 22	41.75000 +0.10	41.95	41.25	41.65	5,689
10 Feb 22	41.65000 +0.50	42.00	41.00	41.50	6,352
09 Feb 22	41.15000 +0.00	41.60	41.05	41.35	6,464
08 Feb 22	41.15000 +0.65	41.30	40.40	40.50	8,836
07 Feb 22	40.50000 +0.70	40.75	39.60	39.60	14,190
04 Feb 22	39.80000 -0.20	40.35	39.30	40.05	9,804
03 Feb 22	40.00000 -0.10	40.75	39.95	40.25	4,691
02 Feb 22	40.10000 +0.55	40.90	39.50	39.50	5,467
01 Feb 22	39.55000 -0.85	41.40	39.25	40.80	11,139
31 Jan 22	40.40000 +2.65	40.85	37.80	37.80	24,066
28 Jan 22	37.75000 -0.50	38.45	37.35	38.45	7,652
27 Jan 22	38.25000 -0.20	38.75	37.85	38.45	11,149
26 Jan 22	38.45000 +0.85	38.60	37.60	37.80	7,277
25 Jan 22	37.60000 -1.40	39.50	37.60	38.70	9,417
24 Jan 22	39.00000 +0.00	40.90	38.55	39.00	33,270
21 Jan 22	39.00000 +2.65	40.40	38.90	39.50	31,114
20 Jan 22	36.35000 +0.10	36.95	35.80	36.50	10,742
19 Jan 22	36.25000 +1.20	36.35	35.15	35.25	3,916
18 Jan 22	35.05000 -0.35	35.75	34.95	35.75	1,881
17 Jan 22	35.40000 -0.40	36.30	35.25	36.05	3,191
14 Jan 22	35.80000 +0.15	36.35	35.70	35.70	8,654
13 Jan 22	35.65000 +0.20	36.10	35.50	35.55	1,356
12 Jan 22	35.45000 +0.05	35.95	35.15	35.40	7,578
11 Jan 22	35.40000 -0.55	36.25	35.05	35.95	6,138
10 Jan 22	35.95000 -1.15	37.30	35.75	37.25	7,100
07 Jan 22	37.10000 +0.05	37.45	36.85	37.05	12,384
06 Jan 22	37.05000 -0.25	37.55	36.75	37.30	4,282
05 Jan 22	37.30000 +1.30	37.65	35.95	36.30	11,820
04 Jan 22	36.00000 +0.25	36.65	35.75	35.80	12,000
03 Jan 22	35.75000 +0.00	36.60	35.35	35.75	4,954
31 Dec 21	35.75000 +0.00	35.90	35.55	35.90	786
30 Dec 21	35.75000 +0.60	35.75	34.60	35.10	5,086
29 Dec 21	35.15000 -0.65	35.70	35.00	35.70	7,243
28 Dec 21	35.80000 -0.40	37.00	35.15	36.45	13,648
27 Dec 21	36.20000 +1.20	36.20	35.35	35.70	4,887
24 Dec 21	35.00000 +0.50	35.45	34.35	34.50	5,396
23 Dec 21	34.50000 +0.00	34.60	34.20	34.30	2,786
22 Dec 21	34.50000 -0.40	35.30	34.30	35.00	3,842
21 Dec 21	34.90000 +0.35	35.20	34.50	34.75	2,765
20 Dec 21	34.55000 -0.65	35.30	34.05	35.15	6,617
17 Dec 21	35.20000 +2.45	35.20	32.80	33.00	27,260
16 Dec 21	32.75000 -0.50	34.00	32.60	33.40	9,665
15 Dec 21	33.25000 -1.10	34.35	33.25	34.35	6,458
14 Dec 21	34.35000 -0.80	35.15	34.10	35.15	6,076
13 Dec 21	35.15000 -0.10	35.75	34.95	35.30	11,622
10 Dec 21	35.25000 -0.30	35.55	35.10	35.50	1,879
09 Dec 21	35.55000 +0.05	36.00	35.25	35.50	5,387
08 Dec 21	35.50000 -0.50	36.15	35.30	35.95	2,271
07 Dec 21	36.00000 +0.10	36.50	35.65	36.00	13,149
06 Dec 21	35.90000 +0.00	36.00	35.65	36.00	1,634
03 Dec 21	35.90000 -0.70	37.00	35.50	36.85	4,816
02 Dec 21	36.60000 +1.00	38.15	35.25	35.25	20,063
01 Dec 21	35.60000 -0.40	36.15	35.00	36.00	9,496
30 Nov 21	36.00000 -1.35	37.40	35.60	37.25	12,462
29 Nov 21	37.35000 -0.90	38.10	37.35	38.00	2,391
26 Nov 21	38.25000 +0.25	38.55	37.40	38.00	4,844
25 Nov 21	38.00000 +0.00	38.50	37.75	38.00	3,105
24 Nov 21	38.00000 +0.00	38.35	37.80	38.00	6,094
23 Nov 21	38.00000 -1.60	39.60	37.50	39.60	16,766
22 Nov 21	39.60000 -0.20	40.15	39.20	39.75	3,008
19 Nov 21	39.80000 -0.45	40.65	39.75	40.25	3,496
18 Nov 21	40.25000 -0.45	41.50	40.25	40.75	4,171
17 Nov 21	40.70000 -1.40	42.25	40.65	42.25	4,005
16 Nov 21	42.10000 +0.10	42.25	41.80	42.00	2,511
15 Nov 21	42.00000 +0.85	42.40	41.05	41.10	26,231
12 Nov 21	41.15000 -0.35	41.70	41.10	41.50	2,653
11 Nov 21	41.50000 +0.00	41.95	41.40	41.50	1,380
10 Nov 21	41.50000 +0.35	41.50	41.10	41.10	2,913
09 Nov 21	41.15000 -1.05	42.05	41.10	42.00	6,699
08 Nov 21	42.20000 +1.10	42.45	41.20	41.45	7,334
05 Nov 21	41.10000 -0.65	41.85	41.10	41.75	3,193
04 Nov 21	41.75000 +0.00	42.00	41.50	42.00	6,304
03 Nov 21	41.75000 -0.25	42.00	41.50	42.00	2,498
02 Nov 21	42.00000 +0.00	42.20	41.60	42.00	2,700
01 Nov 21	42.00000 +0.15	42.50	41.85	42.00	2,803
29 Oct 21	41.85000 +0.55	41.95	41.10	41.30	2,236
28 Oct 21	41.30000 +0.20	41.60	41.10	41.10	4,718
27 Oct 21	41.10000 -0.35	41.60	41.10	41.50	7,458
26 Oct 21	41.45000 -0.55	42.00	41.25	42.00	2,869
25 Oct 21	42.00000 +0.25	42.20	41.30	42.00	6,529
22 Oct 21	41.75000 +0.00	41.90	41.60	41.75	2,243
21 Oct 21	41.75000 +0.30	42.25	41.35	41.50	4,875
20 Oct 21	41.45000 +0.85	41.45	40.60	40.60	11,807
19 Oct 21	40.60000 +0.00	40.80	40.35	40.60	2,214
18 Oct 21	40.60000 -0.05	40.75	40.15	40.55	2,318
15 Oct 21	40.65000 +0.10	40.85	40.40	40.60	2,559
14 Oct 21	40.55000 +0.00	40.85	40.50	40.50	1,606
13 Oct 21	40.55000 +0.65	40.75	39.15	39.75	9,304
12 Oct 21	39.90000 -0.40	40.85	39.75	40.20	10,421
11 Oct 21	40.30000 -0.25	40.60	40.20	40.55	1,018
08 Oct 21	40.55000 -0.35	40.90	40.05	40.85	3,077
07 Oct 21	40.90000 -0.95	41.85	40.90	41.85	2,722
06 Oct 21	41.85000 -0.05	41.95	41.10	41.90	2,395
05 Oct 21	41.90000 +0.40	42.10	41.30	41.50	2,851
04 Oct 21	41.50000 +0.00	41.60	41.20	41.60	1,223
01 Oct 21	41.50000 +0.80	41.50	40.50	40.70	1,758
30 Sep 21	40.70000 +0.00	41.25	40.55	40.70	2,433
29 Sep 21	40.70000 +0.35	40.70	40.10	40.35	4,462
28 Sep 21	40.35000 -0.80	41.10	40.10	41.10	3,732
27 Sep 21	41.15000 +0.80	41.25	40.35	40.35	3,024
24 Sep 21	40.35000 +0.00	40.85	40.20	40.35	1,773
23 Sep 21	40.35000 +0.00	41.25	40.05	40.35	6,146
22 Sep 21	40.35000 -0.60	41.05	40.25	40.95	2,453
21 Sep 21	40.95000 +0.00	41.60	40.60	40.95	3,627
20 Sep 21	40.95000 -1.30	42.25	40.75	42.25	5,469
17 Sep 21	42.25000 +0.55	42.35	42.00	42.25	3,233
16 Sep 21	41.70000 +0.40	42.20	41.25	41.30	2,286
15 Sep 21	41.30000 +0.10	41.55	40.75	41.00	3,763
14 Sep 21	41.20000 -1.45	42.55	40.70	42.50	5,972
13 Sep 21	42.65000 +1.50	42.95	40.50	40.95	7,179
10 Sep 21	41.15000 +0.20	41.35	40.65	40.95	40,478
09 Sep 21	40.95000 -0.30	41.15	40.35	41.00	12,406
08 Sep 21	41.25000 +0.25	41.25	40.55	41.10	2,560
07 Sep 21	41.00000 -0.60	41.65	41.00	41.65	726
06 Sep 21	41.60000 -0.40	42.00	41.30	41.75	1,220
03 Sep 21	42.00000 -0.30	42.30	41.65	42.30	1,907
02 Sep 21	42.30000 -0.85	43.60	41.75	43.25	3,810
01 Sep 21	43.15000 +1.15	43.25	41.70	42.00	4,790
31 Aug 21	42.00000 +1.35	42.45	40.50	40.50	4,624
30 Aug 21	40.65000 -0.60	41.25	40.50	41.25	6,627
27 Aug 21	41.25000 -0.70	41.95	41.25	41.95	2,763
26 Aug 21	41.95000 -0.10	42.05	41.50	42.05	3,897
25 Aug 21	42.05000 +0.00	42.25	41.80	42.25	1,604
24 Aug 21	42.05000 -0.55	42.75	42.05	42.50	2,811
23 Aug 21	42.60000 -0.45	43.00	42.35	42.95	2,766
20 Aug 21	43.05000 -0.25	43.40	42.10	43.25	10,199
19 Aug 21	43.30000 -0.95	43.95	43.10	43.95	7,055
18 Aug 21	44.25000 +0.50	44.35	43.75	43.90	5,566
17 Aug 21	43.75000 -0.05	43.95	43.10	43.70	5,137
16 Aug 21	43.80000 +0.40	44.45	43.15	43.35	6,366
13 Aug 21	43.40000 +0.05	43.50	43.20	43.20	519
12 Aug 21	43.35000 +0.25	43.50	43.10	43.10	1,489
11 Aug 21	43.10000 -0.30	43.45	42.95	43.10	6,650
10 Aug 21	43.40000 +0.10	43.75	43.10	43.30	2,488
09 Aug 21	43.30000 -0.20	43.50	43.15	43.25	1,306
06 Aug 21	43.50000 +0.25	43.60	43.20	43.25	1,758
05 Aug 21	43.25000 -0.50	43.75	43.25	43.50	1,399
04 Aug 21	43.75000 +0.55	43.75	43.20	43.20	3,237
03 Aug 21	43.20000 +0.00	43.50	42.95	43.40	6,632
02 Aug 21	43.20000 -0.55	43.95	43.05	43.85	3,183
30 Jul 21	43.75000 +0.50	44.15	42.95	43.10	5,528
29 Jul 21	43.25000 -0.45	44.10	43.20	43.80	3,372
28 Jul 21	43.70000 +0.00	43.80	43.10	43.60	7,804
27 Jul 21	43.70000 +1.25	43.70	42.50	42.75	10,761
26 Jul 21	42.45000 +1.10	42.45	41.90	42.15	6,312
23 Jul 21	41.35000 -0.65	42.15	41.00	41.75	3,531
22 Jul 21	42.00000 +2.75	42.50	38.90	39.40	20,664
21 Jul 21	39.25000 +0.60	39.65	38.65	38.65	16,281
20 Jul 21	38.65000 +0.45	38.70	38.20	38.20	2,909
19 Jul 21	38.20000 +0.10	38.45	38.15	38.25	3,683
16 Jul 21	38.10000 +0.00	38.70	38.00	38.00	4,062
15 Jul 21	38.10000 -0.15	38.30	38.00	38.25	1,636
14 Jul 21	38.25000 -0.40	38.65	38.25	38.65	555
13 Jul 21	38.65000 +0.05	39.00	38.55	39.00	1,024
12 Jul 21	38.60000 -0.20	39.00	38.25	38.50	4,267
09 Jul 21	38.80000 +0.30	38.95	38.50	38.50	3,276
08 Jul 21	38.50000 -1.15	39.60	38.40	39.60	3,508
07 Jul 21	39.65000 +0.65	39.75	39.15	39.25	1,503
06 Jul 21	39.00000 -0.25	39.75	38.90	39.30	3,715
05 Jul 21	39.25000 +0.20	39.30	38.85	39.00	2,700
02 Jul 21	39.05000 -0.05	39.25	38.85	39.10	2,502
01 Jul 21	39.10000 +0.45	39.10	38.70	38.90	2,196
30 Jun 21	38.65000 +0.00	39.05	38.15	38.75	4,925
29 Jun 21	38.65000 +0.05	38.80	38.15	38.50	3,444
28 Jun 21	38.60000 -0.45	39.05	38.50	38.50	2,525
25 Jun 21	39.05000 -0.25	39.80	38.90	39.80	1,380
24 Jun 21	39.30000 +0.50	39.70	38.50	38.50	3,431
23 Jun 21	38.80000 -0.20	39.50	38.50	39.00	7,742
22 Jun 21	39.00000 -0.45	39.80	39.00	39.50	4,674
21 Jun 21	39.45000 -0.75	40.15	39.25	39.95	4,356
18 Jun 21	40.20000 +0.00	40.20	39.55	40.20	5,676
17 Jun 21	40.20000 +0.10	40.20	39.85	39.90	4,035
16 Jun 21	40.10000 +0.00	40.35	39.85	40.25	2,706
15 Jun 21	40.10000 -0.30	40.40	39.55	40.40	2,949
14 Jun 21	40.40000 +0.80	40.40	39.50	39.50	13,453
11 Jun 21	39.60000 +0.35	39.85	39.25	39.45	2,488
10 Jun 21	39.25000 -0.25	39.70	39.25	39.25	2,669
09 Jun 21	39.50000 +0.50	40.25	39.00	39.00	8,484
08 Jun 21	39.00000 -0.25	39.90	39.00	39.50	3,625
07 Jun 21	39.25000 +0.00	39.40	39.00	39.15	2,997
04 Jun 21	39.25000 +0.00	39.50	39.00	39.50	6,577
03 Jun 21	39.25000 -0.75	40.05	39.10	39.95	6,210
02 Jun 21	40.00000 -0.25	40.20	39.55	40.00	8,160
01 Jun 21	40.25000 -1.15	41.50	40.25	41.50	3,942
31 May 21	41.40000 +1.15	41.40	40.30	40.40	4,876
28 May 21	40.25000 +0.05	40.60	40.20	40.40	2,930
27 May 21	40.20000 -0.20	40.80	40.00	40.40	7,443
26 May 21	40.40000 -0.30	40.90	40.40	40.90	5,135
25 May 21	40.70000 +1.15	40.90	39.60	39.75	15,262
24 May 21	39.55000 +0.05	39.80	39.20	39.50	7,151
21 May 21	39.50000 +1.45	39.50	38.05	38.15	3,583
20 May 21	38.05000 -0.10	38.35	38.00	38.15	1,678
19 May 21	38.15000 -0.45	38.75	37.65	38.75	3,319
18 May 21	38.60000 -0.15	38.80	38.15	38.80	2,875
17 May 21	38.75000 -0.25	39.50	38.70	39.50	4,912
14 May 21	39.00000 +0.00	39.35	38.65	39.00	1,348
13 May 21	39.00000 +0.35	39.00	38.35	38.75	2,121
12 May 21	38.65000 +0.00	38.80	38.30	38.75	3,521
11 May 21	38.65000 -0.50	39.05	38.20	39.05	4,570
10 May 21	39.15000 -0.10	39.60	39.10	39.50	3,889
07 May 21	39.25000 +0.95	39.25	38.50	38.50	7,359
06 May 21	38.30000 -0.10	38.90	38.10	38.60	11,575
05 May 21	38.40000 -0.30	38.80	38.05	38.60	7,612
04 May 21	38.70000 -1.25	39.65	38.30	39.60	10,031
03 May 21	39.95000 +1.15	40.00	38.55	39.10	9,620
30 Apr 21	38.80000 -1.80	41.10	38.80	40.75	19,236
29 Apr 21	40.60000 +1.10	40.65	39.25	39.60	10,819
28 Apr 21	39.50000 +1.30	39.85	38.15	38.40	13,879
27 Apr 21	38.20000 +0.70	38.20	36.95	37.65	13,326
26 Apr 21	37.50000 -1.45	38.90	37.00	38.90	35,376
23 Apr 21	38.95000 -2.40	39.20	36.75	39.00	60,059
22 Apr 21	41.35000 +0.85	41.75	40.05	40.25	7,291
21 Apr 21	40.50000 +0.10	40.60	40.05	40.25	4,448
20 Apr 21	40.40000 -0.20	40.90	39.95	40.90	8,696
19 Apr 21	40.60000 +1.10	41.00	39.35	39.55	14,406
16 Apr 21	39.50000 +0.20	39.95	39.40	39.95	5,358
15 Apr 21	39.30000 -1.00	41.00	39.30	40.65	11,795
14 Apr 21	40.30000 +1.45	40.30	38.65	39.00	10,600
13 Apr 21	38.85000 +0.05	39.50	38.00	38.65	13,436
12 Apr 21	38.80000 +1.70	39.80	37.35	37.50	22,912
09 Apr 21	37.10000 +0.30	37.55	36.75	36.90	9,094
08 Apr 21	36.80000 +1.05	36.90	35.75	35.75	3,628
07 Apr 21	35.75000 -0.15	36.00	35.50	35.80	3,884
06 Apr 21	35.90000 -0.40	36.60	35.85	35.85	5,771
01 Apr 21	36.30000 +0.50	36.30	35.75	35.90	3,514
31 Mar 21	35.80000 -1.40	37.20	35.80	37.20	4,701
30 Mar 21	37.20000 -0.15	37.35	36.55	37.35	5,225
29 Mar 21	37.35000 +0.25	37.65	36.95	37.10	9,567
26 Mar 21	37.10000 +0.60	37.10	36.55	37.00	4,903
25 Mar 21	36.50000 -0.20	37.00	36.10	36.50	8,012
24 Mar 21	36.70000 +0.20	36.80	35.95	36.65	7,592
23 Mar 21	36.50000 +0.50	36.65	35.75	36.05	6,832
22 Mar 21	36.00000 +1.35	36.05	34.70	35.00	10,993
19 Mar 21	34.65000 -0.95	35.65	34.65	35.60	7,688
18 Mar 21	35.60000 -0.20	36.25	35.60	36.25	2,044
17 Mar 21	35.80000 -1.15	36.90	35.65	36.90	53,982
16 Mar 21	36.95000 +0.70	37.20	36.30	36.30	7,975
15 Mar 21	36.25000 -0.75	37.25	35.75	37.05	10,519
12 Mar 21	37.00000 +0.60	37.40	35.25	36.00	69,039
11 Mar 21	36.40000 +0.40	37.70	36.20	36.50	58,104
10 Mar 21	36.00000 +0.75	36.20	35.15	35.50	9,594
09 Mar 21	35.25000 +0.05	35.60	34.95	35.25	6,357
08 Mar 21	35.20000 +0.45	35.20	34.45	34.80	61,787
05 Mar 21	34.75000 +0.75	34.95	34.25	34.25	7,372
04 Mar 21	34.00000 -0.50	34.55	34.00	34.50	5,882
03 Mar 21	34.50000 -0.10	35.15	34.50	34.75	8,880
02 Mar 21	34.60000 +0.35	34.80	34.40	34.50	4,529
01 Mar 21	34.25000 +0.00	35.05	34.00	34.00	4,059
26 Feb 21	34.25000 -0.85	35.15	34.25	34.80	13,334
25 Feb 21	35.10000 +0.40	35.25	34.90	35.00	1,840
24 Feb 21	34.70000 -0.30	35.10	34.60	35.00	6,584
23 Feb 21	35.00000 -0.50	35.50	34.80	35.50	4,557
22 Feb 21	35.50000 +0.10	35.85	34.85	35.50	4,657
19 Feb 21	35.40000 -0.10	35.40	34.95	35.15	3,008
18 Feb 21	35.50000 -0.60	36.25	35.20	36.25	4,684
17 Feb 21	36.10000 +0.80	36.25	35.20	35.65	16,351
16 Feb 21	35.30000 -0.95	36.45	35.20	36.45	8,071
15 Feb 21	36.25000 +0.50	36.30	35.90	36.00	4,904
12 Feb 21	35.75000 -0.15	36.10	35.65	35.95	4,122
11 Feb 21	35.90000 -0.20	36.15	35.55	36.15	4,689
10 Feb 21	36.10000 -0.70	36.95	35.85	36.90	6,071
09 Feb 21	36.80000 +1.35	36.90	35.25	35.50	10,662
08 Feb 21	35.45000 +0.75	36.00	34.95	35.00	13,998
05 Feb 21	34.70000 -0.55	35.65	34.50	35.50	10,590
04 Feb 21	35.25000 -0.15	35.50	35.15	35.50	3,216
03 Feb 21	35.40000 +0.20	35.50	35.00	35.25	8,084
02 Feb 21	35.20000 +0.70	35.25	34.25	34.75	14,545
01 Feb 21	34.50000 +0.30	34.80	33.90	34.45	12,384
29 Jan 21	34.20000 -0.15	34.55	33.75	34.30	12,369
28 Jan 21	34.35000 -0.15	34.75	33.70	34.55	10,531
27 Jan 21	34.50000 -0.50	35.30	33.85	34.50	13,399
26 Jan 21	35.00000 +0.00	35.25	34.75	35.00	7,593
25 Jan 21	35.00000 -0.50	35.70	34.70	35.70	8,131
22 Jan 21	35.50000 -0.50	36.05	34.90	36.00	9,843
21 Jan 21	36.00000 +0.00	36.50	35.65	36.00	7,852
20 Jan 21	36.00000 -0.10	36.30	35.50	36.30	12,866
19 Jan 21	36.10000 -0.40	37.00	36.05	37.00	9,210
18 Jan 21	36.50000 -0.20	37.00	36.45	36.90	7,469
15 Jan 21	36.70000 -0.60	37.50	36.70	37.50	3,396
14 Jan 21	37.30000 -0.50	37.80	37.10	37.80	4,416
13 Jan 21	37.80000 +0.25	37.90	37.25	37.75	6,148
12 Jan 21	37.55000 +0.10	38.20	36.50	37.70	16,081
11 Jan 21	37.45000 -0.95	38.80	36.50	38.45	18,039
08 Jan 21	38.40000 -1.00	40.60	37.50	39.85	15,940
07 Jan 21	39.40000 -2.90	42.30	38.70	41.80	14,974
06 Jan 21	42.30000 -1.10	43.70	42.05	43.70	6,563
05 Jan 21	43.40000 +1.45	44.05	41.85	41.85	9,586
04 Jan 21	41.95000 +0.60	42.00	41.20	41.35	3,614
31 Dec 20	41.35000 +0.85	41.35	40.25	40.30	9,142
30 Dec 20	40.50000 +0.20	40.90	40.30	40.85	2,355
29 Dec 20	40.30000 -0.40	40.70	40.15	40.70	2,430
28 Dec 20	40.70000 +0.30	40.85	40.10	40.80	4,690
24 Dec 20	40.40000 +0.15	40.40	39.80	40.25	707
23 Dec 20	40.25000 +1.25	40.25	39.00	39.00	2,301
22 Dec 20	39.00000 -0.20	40.25	38.80	39.20	3,542
21 Dec 20	39.20000 -0.95	40.55	38.95	40.25	6,546
18 Dec 20	40.15000 +1.15	40.40	38.80	39.00	8,001
17 Dec 20	39.00000 +0.10	39.00	38.50	38.50	2,140
16 Dec 20	38.90000 +0.15	38.95	38.55	38.75	979
15 Dec 20	38.75000 -0.75	39.50	38.05	39.50	5,190
14 Dec 20	39.50000 +1.15	39.60	38.25	38.50	6,063
11 Dec 20	38.35000 +1.15	38.35	36.55	37.55	7,183
10 Dec 20	37.20000 -0.10	38.65	36.90	37.60	8,142
09 Dec 20	37.30000 +0.40	37.90	37.10	37.15	3,517
08 Dec 20	36.90000 -0.10	37.60	36.75	36.75	6,103
07 Dec 20	37.00000 -0.50	37.65	36.75	37.50	3,948
04 Dec 20	37.50000 +0.00	37.50	36.95	37.30	5,309
03 Dec 20	37.50000 -0.15	38.00	36.75	38.00	6,719
02 Dec 20	37.65000 -0.70	38.30	37.60	38.30	4,240
01 Dec 20	38.35000 -0.05	39.80	38.35	38.40	10,260
30 Nov 20	38.40000 -1.25	40.20	38.40	39.55	14,848
27 Nov 20	39.65000 +0.85	39.70	38.90	38.90	1,560
26 Nov 20	38.80000 +0.30	39.30	38.40	38.40	5,556
25 Nov 20	38.50000 -0.25	39.00	38.10	39.00	4,034
24 Nov 20	38.75000 -1.25	40.20	38.25	40.20	6,550
23 Nov 20	40.00000 +0.45	40.20	39.95	39.95	3,547
20 Nov 20	39.55000 +0.00	39.95	39.55	39.95	3,875
19 Nov 20	39.55000 -0.70	40.40	39.55	40.40	4,101
18 Nov 20	40.25000 +0.25	40.80	40.00	40.00	9,831
17 Nov 20	40.00000 +0.35	40.20	39.55	39.85	8,901
16 Nov 20	39.65000 +0.55	39.95	39.20	39.50	3,850
13 Nov 20	39.10000 +0.10	39.95	38.95	39.00	10,711
12 Nov 20	39.00000 +0.50	39.15	38.20	39.00	6,627
11 Nov 20	38.50000 -0.50	39.50	38.25	38.90	4,645
10 Nov 20	39.00000 +0.50	39.90	38.30	38.50	6,283
09 Nov 20	38.50000 +0.00	39.00	37.75	39.00	8,258
06 Nov 20	38.50000 -0.35	39.20	38.50	38.85	13,080
05 Nov 20	38.85000 +0.55	39.35	37.95	38.20	9,045
04 Nov 20	38.30000 -0.10	39.50	37.95	38.40	21,027
03 Nov 20	38.40000 +0.15	38.90	38.10	38.60	1,490
02 Nov 20	38.25000 -0.15	38.30	37.45	38.20	4,236
30 Oct 20	38.40000 -0.60	39.00	37.55	39.00	2,368
29 Oct 20	39.00000 +2.50	39.00	36.20	36.20	5,275
28 Oct 20	36.50000 -2.05	38.05	36.50	38.05	9,862
27 Oct 20	38.55000 -1.55	40.05	38.55	40.00	9,440
26 Oct 20	40.10000 -0.90	41.00	40.00	41.00	9,886
23 Oct 20	41.00000 -1.25	42.00	39.55	42.00	19,453
22 Oct 20	42.25000 +0.25	42.25	41.70	42.25	5,126
21 Oct 20	42.00000 -0.30	42.30	42.00	42.25	3,054
20 Oct 20	42.30000 -0.20	42.30	41.95	42.25	7,350
19 Oct 20	42.50000 +0.50	42.50	41.80	41.80	2,578
16 Oct 20	42.00000 +0.20	42.30	42.00	42.10	2,471
15 Oct 20	41.80000 -0.60	43.00	41.65	43.00	4,255
14 Oct 20	42.40000 +0.10	43.10	42.00	42.00	4,104
13 Oct 20	42.30000 -1.10	43.30	42.30	43.10	9,369
12 Oct 20	43.40000 -0.40	43.90	43.10	43.60	5,520
09 Oct 20	43.80000 +0.05	44.50	43.50	44.00	3,985
08 Oct 20	43.75000 +0.10	44.80	43.50	43.50	10,695
07 Oct 20	43.65000 -0.10	44.30	43.55	44.00	5,722
06 Oct 20	43.75000 -0.25	44.45	43.50	44.10	12,437
05 Oct 20	44.00000 +1.00	44.00	43.20	43.20	6,831
02 Oct 20	43.00000 +1.65	43.15	41.00	41.30	9,084
01 Oct 20	41.35000 +0.50	41.35	40.60	40.80	5,614
30 Sep 20	40.85000 +0.35	40.85	40.50	40.70	4,285
29 Sep 20	40.50000 -0.80	41.30	40.25	41.30	8,984
28 Sep 20	41.30000 +1.40	41.30	40.00	40.00	8,846
25 Sep 20	39.90000 -1.00	40.70	39.00	40.55	7,089
24 Sep 20	40.90000 -0.10	40.90	40.00	40.50	3,008
23 Sep 20	41.00000 -0.05	41.40	40.05	41.35	7,233
22 Sep 20	41.05000 +1.55	41.30	38.30	39.00	11,421
21 Sep 20	39.50000 -0.45	39.60	37.50	39.40	9,457
18 Sep 20	39.95000 -0.85	40.75	39.95	40.25	4,137
17 Sep 20	40.80000 +0.25	41.00	40.10	40.50	7,422
16 Sep 20	40.55000 +0.35	41.15	39.85	40.15	8,600
15 Sep 20	40.20000 +0.35	40.85	40.20	40.65	16,597
14 Sep 20	39.85000 +0.70	40.75	39.10	39.15	21,797
11 Sep 20	39.15000 +3.20	39.15	36.00	36.45	40,660
10 Sep 20	35.95000 +1.30	37.25	34.00	35.35	112,467
09 Sep 20	34.65000 +0.05	35.00	33.70	35.00	3,895
08 Sep 20	34.60000 -0.40	34.60	33.40	34.25	9,486
07 Sep 20	35.00000 +0.30	35.00	34.05	34.50	3,909
04 Sep 20	34.70000 -0.10	34.85	34.00	34.85	4,397
03 Sep 20	34.80000 +0.00	34.85	34.35	34.85	2,960
02 Sep 20	34.80000 +0.40	34.80	34.00	34.10	6,063
01 Sep 20	34.40000 -0.25	34.70	33.95	34.70	3,352
31 Aug 20	34.65000 -0.10	34.70	33.75	34.70	7,342
28 Aug 20	34.75000 -0.05	34.80	33.50	34.80	7,085
27 Aug 20	34.80000 +0.30	34.80	34.20	34.50	5,647
26 Aug 20	34.50000 +0.30	34.50	34.10	34.15	1,641
25 Aug 20	34.20000 -0.10	34.50	33.70	34.50	3,793
24 Aug 20	34.30000 +0.40	34.30	33.75	34.10	2,262
21 Aug 20	33.90000 +0.50	33.90	33.40	33.40	1,731
20 Aug 20	33.40000 -0.80	34.20	33.40	34.20	916
19 Aug 20	34.20000 +0.10	34.20	33.65	34.10	3,511
18 Aug 20	34.10000 +0.20	34.10	33.40	33.90	2,744
17 Aug 20	33.90000 -0.15	34.10	33.25	34.10	4,260
14 Aug 20	34.05000 -0.05	34.10	33.55	34.10	1,508
13 Aug 20	34.10000 +0.15	34.10	33.65	33.90	2,702
12 Aug 20	33.95000 +0.05	33.95	33.50	33.50	4,416
11 Aug 20	33.90000 -0.05	34.00	33.50	34.00	5,234
10 Aug 20	33.95000 -0.20	34.40	33.55	34.40	5,489
07 Aug 20	34.15000 +0.10	34.20	33.45	33.90	6,012
06 Aug 20	34.05000 +0.05	34.20	33.55	34.20	4,363
05 Aug 20	34.00000 +0.45	34.00	33.35	33.35	5,027
04 Aug 20	33.55000 +0.10	34.50	32.90	33.60	10,651
03 Aug 20	33.45000 +0.05	33.55	33.00	33.00	3,800
31 Jul 20	33.40000 +0.60	33.45	32.50	32.60	10,102
30 Jul 20	32.80000 +0.00	32.80	32.10	32.80	6,173
29 Jul 20	32.80000 -0.50	33.00	32.35	33.00	7,598
28 Jul 20	33.30000 +0.60	33.30	32.05	32.50	11,904
27 Jul 20	32.70000 +0.00	33.20	32.50	32.50	6,690
24 Jul 20	32.70000 -0.55	33.25	32.55	33.20	11,627
23 Jul 20	33.25000 +0.20	33.95	32.80	33.00	12,845
22 Jul 20	33.05000 -0.25	33.35	32.75	33.30	12,613
21 Jul 20	33.30000 +0.00	34.00	33.30	33.35	9,994
20 Jul 20	33.30000 -0.55	33.90	32.80	33.65	34,583
17 Jul 20	33.85000 -5.70	38.00	33.40	38.00	120,964
16 Jul 20	39.55000 -0.15	40.00	39.45	39.60	18,560
15 Jul 20	39.70000 -0.50	40.30	39.50	40.20	8,821
14 Jul 20	40.20000 +0.00	40.40	39.80	40.40	4,476
13 Jul 20	40.20000 +0.00	40.50	39.50	40.50	8,261
10 Jul 20	40.20000 +0.00	40.45	39.40	40.20	13,993
09 Jul 20	40.20000 -0.40	41.65	40.00	40.80	18,852
08 Jul 20	40.60000 +0.85	40.80	39.75	40.00	14,608
07 Jul 20	39.75000 +0.20	40.00	39.50	39.55	7,231
06 Jul 20	39.55000 +1.30	40.50	38.65	39.00	19,373
03 Jul 20	38.25000 -0.35	39.60	37.70	39.50	19,912
02 Jul 20	38.60000 +1.45	39.65	38.20	38.20	15,754
01 Jul 20	37.15000 +0.45	37.35	36.80	37.00	8,435
30 Jun 20	36.70000 +0.20	37.50	36.50	36.95	11,272
29 Jun 20	36.50000 +0.70	37.00	36.15	37.00	11,132
26 Jun 20	35.80000 +0.65	35.95	35.05	35.05	5,786
25 Jun 20	35.15000 +0.05	35.90	34.70	35.50	10,296
24 Jun 20	35.10000 -1.35	36.40	34.70	36.40	12,164
23 Jun 20	36.45000 -0.15	37.00	35.70	36.65	14,034
22 Jun 20	36.60000 +2.10	37.10	35.55	35.60	23,773
19 Jun 20	34.50000 +0.55	34.50	33.60	34.00	2,865
18 Jun 20	33.95000 +0.65	33.95	32.60	33.30	21,423
17 Jun 20	33.30000 -0.20	34.45	33.15	34.00	8,590
16 Jun 20	33.50000 -0.50	34.65	33.50	34.00	5,503
15 Jun 20	34.00000 +0.20	34.10	33.50	33.80	7,525
12 Jun 20	33.80000 -0.70	34.45	33.80	34.45	5,563
11 Jun 20	34.50000 -0.35	34.50	33.80	34.00	4,577
10 Jun 20	34.85000 +0.30	35.45	34.50	34.50	16,948
09 Jun 20	34.55000 +0.05	34.95	34.05	34.50	3,617
08 Jun 20	34.50000 +0.05	34.60	33.80	34.60	3,101
05 Jun 20	34.45000 +0.05	34.85	33.50	34.00	6,980
04 Jun 20	34.40000 -0.20	35.00	33.65	34.60	3,904
03 Jun 20	34.60000 -0.40	35.40	33.65	35.00	8,776
02 Jun 20	35.00000 +1.05	35.40	33.25	33.25	10,789
01 Jun 20	33.95000 +0.95	34.70	33.00	33.00	5,966
29 May 20	33.00000 +0.40	33.80	32.55	32.75	28,996
28 May 20	32.60000 +0.15	32.70	32.35	32.50	5,185
27 May 20	32.45000 -0.25	33.10	32.00	32.80	5,157
26 May 20	32.70000 -0.15	32.80	32.25	32.40	4,864
25 May 20	32.85000 +0.05	32.90	32.20	32.20	2,920
22 May 20	32.80000 +0.10	32.90	32.00	32.70	4,470
21 May 20	32.70000 -0.30	33.10	32.40	33.00	5,196
20 May 20	33.00000 +0.10	33.40	32.80	33.00	26,585
19 May 20	32.90000 -0.05	33.45	32.50	32.95	13,644
18 May 20	32.95000 +0.35	32.95	32.35	32.60	9,366
15 May 20	32.60000 +0.10	33.00	32.30	32.50	2,604
14 May 20	32.50000 -0.90	33.60	32.50	33.60	4,288
13 May 20	33.40000 -0.20	33.45	32.55	33.00	3,380
12 May 20	33.60000 +0.00	34.00	33.25	33.60	2,455
11 May 20	33.60000 +0.20	33.80	33.40	33.40	1,940
08 May 20	33.40000 +0.20	33.45	33.05	33.20	3,016
07 May 20	33.20000 -0.25	33.50	32.50	33.45	3,939
06 May 20	33.45000 -0.25	33.50	32.65	33.50	3,424
05 May 20	33.70000 +0.20	34.00	33.00	33.00	2,157
04 May 20	33.50000 -0.10	33.50	32.00	33.50	4,989
30 Apr 20	33.60000 -0.10	34.40	33.50	33.80	2,076
29 Apr 20	33.70000 +0.70	34.00	33.00	33.00	3,411
28 Apr 20	33.00000 -0.50	33.80	33.00	33.50	4,036
27 Apr 20	33.50000 -0.20	34.10	32.85	34.00	5,850
24 Apr 20	33.70000 +0.15	35.60	33.50	33.55	15,251
23 Apr 20	33.55000 -0.45	34.00	33.20	34.00	5,673
22 Apr 20	34.00000 +1.00	34.00	33.00	33.00	5,789
21 Apr 20	33.00000 -0.70	33.50	31.70	33.50	3,293
20 Apr 20	33.70000 +0.30	33.75	33.00	33.60	2,054
17 Apr 20	33.40000 +0.40	33.45	32.80	33.00	15,495
16 Apr 20	33.00000 +0.50	33.00	31.30	32.20	3,263
15 Apr 20	32.50000 -0.40	32.90	31.15	32.90	5,320
14 Apr 20	32.90000 +2.30	32.90	30.60	31.00	5,044
09 Apr 20	30.60000 +0.60	30.60	30.00	30.00	3,355
08 Apr 20	30.00000 +0.20	30.00	29.50	29.50	3,115
07 Apr 20	29.80000 +0.10	30.00	29.00	29.00	4,396
06 Apr 20	29.70000 +1.20	29.90	28.75	29.00	5,949
03 Apr 20	28.50000 +0.00	28.50	27.90	28.05	2,470
02 Apr 20	28.50000 -0.15	29.00	27.95	29.00	2,864
01 Apr 20	28.65000 +0.55	28.95	28.00	28.10	4,939
31 Mar 20	28.10000 +0.30	28.90	27.80	28.00	5,199
30 Mar 20	27.80000 -0.20	28.10	27.80	27.80	5,042
27 Mar 20	28.00000 -0.40	28.40	27.80	28.40	5,679
26 Mar 20	28.40000 +0.35	28.40	27.80	28.40	4,514
25 Mar 20	28.05000 -0.65	29.00	27.05	29.00	9,941
24 Mar 20	28.70000 +0.70	28.95	27.55	28.50	8,805
23 Mar 20	28.00000 -2.10	28.55	26.90	27.40	25,058
20 Mar 20	30.10000 -2.30	34.00	29.25	34.00	13,451
19 Mar 20	32.40000 +5.40	32.40	27.00	27.25	9,203
18 Mar 20	27.00000 -0.65	27.95	27.00	27.65	4,885
17 Mar 20	27.65000 +0.65	27.90	27.00	27.50	8,049
16 Mar 20	27.00000 -1.25	28.00	26.80	27.50	13,381
13 Mar 20	28.25000 +0.50	29.65	27.35	27.70	10,137
12 Mar 20	27.75000 -0.75	28.40	26.75	27.60	19,324
11 Mar 20	28.50000 -1.30	30.20	27.20	30.20	30,570
10 Mar 20	29.80000 +1.50	30.05	28.55	29.00	12,879
09 Mar 20	28.30000 -2.60	30.05	28.30	30.00	10,880
06 Mar 20	30.90000 -0.65	31.80	30.65	31.50	9,631
05 Mar 20	31.55000 -0.30	32.50	31.35	32.00	6,161
04 Mar 20	31.85000 -0.15	32.00	31.25	32.00	7,223
03 Mar 20	32.00000 -0.20	32.85	31.75	32.30	8,908
02 Mar 20	32.20000 -0.30	32.95	32.10	32.35	12,334
28 Feb 20	32.50000 -0.55	33.00	32.15	33.00	16,126
27 Feb 20	33.05000 +0.40	33.20	31.60	32.65	10,496
26 Feb 20	32.65000 +1.00	32.75	31.25	31.95	10,451
25 Feb 20	31.65000 +0.05	31.85	31.00	31.60	6,053
24 Feb 20	31.60000 -1.40	32.60	31.50	32.60	7,426
21 Feb 20	33.00000 -0.15	33.25	32.75	33.00	2,540
20 Feb 20	33.15000 -0.20	33.35	32.55	33.25	3,776
19 Feb 20	33.35000 +0.10	33.35	33.00	33.00	1,859
18 Feb 20	33.25000 -0.25	33.50	32.55	33.50	5,706
17 Feb 20	33.50000 -0.45	33.75	33.30	33.75	5,674
14 Feb 20	33.95000 +0.30	34.25	33.40	33.65	3,151
13 Feb 20	33.65000 +0.30	33.65	32.75	33.25	6,288
12 Feb 20	33.35000 -0.25	33.75	32.85	33.50	4,824
11 Feb 20	33.60000 +0.70	33.60	32.75	32.75	6,773
10 Feb 20	32.90000 -0.40	33.30	32.35	33.25	5,564
07 Feb 20	33.30000 -0.15	33.40	33.00	33.25	5,846
06 Feb 20	33.45000 -0.15	33.70	33.00	33.25	6,977
05 Feb 20	33.60000 +0.10	33.90	33.35	33.75	4,033
04 Feb 20	33.50000 +0.00	34.10	33.25	33.75	11,639
03 Feb 20	33.50000 -0.80	34.70	33.40	34.30	11,452
31 Jan 20	34.30000 -0.45	34.75	34.00	34.75	2,864
30 Jan 20	34.75000 +0.00	34.75	34.05	34.75	3,797
29 Jan 20	34.75000 -0.10	35.00	34.30	34.85	3,654
28 Jan 20	34.85000 +0.20	35.00	34.50	34.65	4,643
27 Jan 20	34.65000 -0.85	36.00	34.30	36.00	19,025
24 Jan 20	35.50000 +1.50	35.50	33.75	33.75	19,440
23 Jan 20	34.00000 -0.25	34.35	33.40	34.30	5,879
22 Jan 20	34.25000 -0.05	34.50	33.75	34.50	2,792
21 Jan 20	34.30000 -0.30	34.70	34.05	34.50	3,886
20 Jan 20	34.60000 +0.30	35.00	34.20	34.70	9,149
17 Jan 20	34.30000 -0.20	34.60	33.90	34.30	6,200
16 Jan 20	34.50000 +0.00	34.75	34.10	34.25	2,806
15 Jan 20	34.50000 -0.10	35.05	34.20	34.65	6,576
14 Jan 20	34.60000 +0.20	34.60	34.15	34.50	1,463
13 Jan 20	34.40000 -0.85	35.75	34.25	35.25	7,783
10 Jan 20	35.25000 +0.00	36.10	35.15	35.70	4,766
09 Jan 20	35.25000 +0.05	36.05	35.25	35.25	2,786
08 Jan 20	35.20000 -0.10	35.75	34.90	35.30	3,712
07 Jan 20	35.30000 -0.60	36.45	35.25	36.00	4,283
06 Jan 20	35.90000 -0.40	36.50	35.90	36.50	29,245
03 Jan 20	36.30000 -0.25	36.90	35.90	36.35	3,126
02 Jan 20	36.55000 +0.15	37.15	35.85	36.70	7,373
31 Dec 19	36.40000 +0.35	36.40	36.00	36.05	2,170
30 Dec 19	36.05000 -0.85	37.35	35.25	36.90	9,946
27 Dec 19	36.90000 +2.50	36.90	34.25	34.50	32,168
24 Dec 19	34.40000 +0.90	34.75	33.50	33.50	7,740
23 Dec 19	33.50000 -0.30	34.40	32.95	33.50	19,562
20 Dec 19	33.80000 -0.20	34.05	33.40	34.00	18,953
19 Dec 19	34.00000 -0.30	34.25	34.00	34.25	2,386
18 Dec 19	34.30000 -0.15	34.55	33.70	34.25	5,891
17 Dec 19	34.45000 +0.00	34.50	34.25	34.25	1,221
16 Dec 19	34.45000 +0.50	34.45	33.50	33.75	7,491
13 Dec 19	33.95000 +0.25	34.10	32.50	34.00	20,205
12 Dec 19	33.70000 +0.05	34.00	33.05	33.65	7,045
11 Dec 19	33.65000 -0.25	33.95	33.30	33.90	3,567
10 Dec 19	33.90000 +0.70	33.90	33.10	33.15	5,957
09 Dec 19	33.20000 +0.00	33.40	33.10	33.20	2,442
06 Dec 19	33.20000 -0.55	33.90	32.75	33.75	9,714
05 Dec 19	33.75000 +0.15	34.45	33.60	33.75	9,290
04 Dec 19	33.60000 +0.20	34.15	33.25	33.40	7,129
03 Dec 19	33.40000 -0.20	33.75	32.95	33.50	5,110
02 Dec 19	33.60000 -0.40	34.20	33.25	34.00	4,144
29 Nov 19	34.00000 -0.25	34.25	33.40	34.25	4,781
28 Nov 19	34.25000 +0.35	34.40	33.55	33.90	9,716
27 Nov 19	33.90000 +0.40	33.90	33.25	33.25	6,732
26 Nov 19	33.50000 +0.00	33.50	33.10	33.45	5,233
25 Nov 19	33.50000 -0.10	33.65	33.00	33.50	6,366
22 Nov 19	33.60000 +1.05	33.90	32.55	32.70	25,501
21 Nov 19	32.55000 +0.20	32.60	32.15	32.20	3,326
20 Nov 19	32.35000 -0.10	32.50	32.00	32.50	3,930
19 Nov 19	32.45000 +0.40	32.60	32.00	32.05	3,999
18 Nov 19	32.05000 -0.25	32.25	31.90	32.00	2,661
15 Nov 19	32.30000 +0.05	32.35	31.55	32.20	7,149
14 Nov 19	32.25000 -0.10	32.45	32.00	32.30	6,630
13 Nov 19	32.35000 -0.35	32.85	32.35	32.50	1,930
12 Nov 19	32.70000 -0.25	33.00	32.70	32.70	3,036
11 Nov 19	32.95000 +0.25	33.10	32.50	32.50	6,897
08 Nov 19	32.70000 -0.80	33.95	32.55	33.95	9,087
07 Nov 19	33.50000 +0.15	33.60	33.35	33.50	3,077
06 Nov 19	33.35000 +0.45	33.80	33.00	33.10	7,389
05 Nov 19	32.90000 -0.70	33.70	32.50	33.55	10,915
04 Nov 19	33.60000 +1.35	33.95	32.20	32.20	14,554
01 Nov 19	32.25000 +0.40	32.40	31.80	31.80	7,189
31 Oct 19	31.85000 -0.05	31.90	31.70	31.70	5,314
30 Oct 19	31.90000 +0.00	32.00	31.70	32.00	4,183
29 Oct 19	31.90000 +0.30	32.10	31.55	31.70	5,994
28 Oct 19	31.60000 -0.20	31.95	31.50	31.70	7,270
25 Oct 19	31.80000 -1.05	32.10	31.25	32.00	16,716
24 Oct 19	32.85000 -0.15	33.15	32.50	33.15	17,769
23 Oct 19	33.00000 +0.60	33.00	32.15	32.15	11,596
22 Oct 19	32.40000 +0.40	32.65	31.55	32.00	9,271
21 Oct 19	32.00000 +0.35	32.30	31.50	31.50	5,142
18 Oct 19	31.65000 -0.50	32.00	30.95	32.00	11,908
17 Oct 19	32.15000 +0.50	32.25	30.75	32.00	16,751
16 Oct 19	31.65000 +0.00	32.40	31.50	31.50	4,526
15 Oct 19	31.65000 -0.10	32.00	31.50	32.00	7,154
14 Oct 19	31.75000 +0.25	31.75	31.10	31.10	2,580
11 Oct 19	31.50000 -0.20	31.95	31.50	31.85	6,362
10 Oct 19	31.70000 +0.20	31.85	31.20	31.20	3,291
09 Oct 19	31.50000 -0.15	31.90	30.60	31.60	15,113
08 Oct 19	31.65000 -0.65	32.20	31.50	32.05	11,195
07 Oct 19	32.30000 +0.15	32.30	31.50	32.25	6,543
04 Oct 19	32.15000 +0.90	32.25	31.35	31.35	8,240
03 Oct 19	31.25000 +0.05	32.35	31.25	31.25	11,350
02 Oct 19	31.20000 -1.30	32.75	31.20	32.75	19,886
01 Oct 19	32.50000 +0.00	32.80	32.25	32.50	7,091
30 Sep 19	32.50000 +0.00	33.45	32.50	33.00	7,812
27 Sep 19	32.50000 -0.45	33.35	32.50	32.95	6,968
26 Sep 19	32.95000 +0.20	33.45	32.55	32.55	4,449
25 Sep 19	32.75000 -0.80	33.55	32.55	33.55	10,626
24 Sep 19	33.55000 +0.55	33.75	33.05	33.05	3,568
23 Sep 19	33.00000 -0.60	33.65	33.00	33.00	8,067
20 Sep 19	33.60000 +0.05	34.00	33.20	33.50	7,596
19 Sep 19	33.55000 +0.75	34.10	32.70	32.85	10,523
18 Sep 19	32.80000 +0.00	32.95	32.50	32.80	5,200
17 Sep 19	32.80000 -0.20	33.20	32.70	33.00	3,230
16 Sep 19	33.00000 -0.45	33.40	33.00	33.30	4,058
13 Sep 19	33.45000 +0.75	33.70	32.70	33.00	9,588
12 Sep 19	32.70000 -0.30	33.20	32.30	33.20	10,739
11 Sep 19	33.00000 +0.10	33.15	32.75	32.80	5,604
10 Sep 19	32.90000 -0.60	33.65	32.10	33.50	28,231
09 Sep 19	33.50000 -1.50	35.00	33.35	35.00	19,912
06 Sep 19	35.00000 -1.05	35.90	34.60	35.90	44,286
05 Sep 19	36.05000 -3.35	37.25	35.10	36.25	40,339
04 Sep 19	39.40000 +1.30	39.40	38.10	38.50	3,130
03 Sep 19	38.10000 -1.25	39.25	37.90	39.00	5,049
02 Sep 19	39.35000 +2.00	39.50	37.50	37.50	6,221
30 Aug 19	37.35000 +0.05	37.95	37.30	37.50	5,043
29 Aug 19	37.30000 +0.00	37.75	37.20	37.50	3,222
28 Aug 19	37.30000 -0.70	38.00	37.15	38.00	6,894
27 Aug 19	38.00000 +0.10	38.00	37.55	38.00	3,900
26 Aug 19	37.90000 +0.30	38.35	37.65	38.00	9,147
23 Aug 19	37.60000 +0.10	37.80	37.50	37.75	1,671
22 Aug 19	37.50000 -0.30	38.00	37.50	38.00	2,320
21 Aug 19	37.80000 -0.20	38.00	37.65	38.00	1,792
20 Aug 19	38.00000 +0.05	38.00	37.65	38.00	1,583
19 Aug 19	37.95000 +0.60	38.00	37.50	37.90	2,330
16 Aug 19	37.35000 +1.25	37.85	36.00	36.00	7,896
15 Aug 19	36.10000 -1.00	37.15	36.00	37.10	7,598
14 Aug 19	37.10000 -1.55	38.60	37.05	38.60	5,262
13 Aug 19	38.65000 -0.35	39.00	38.30	39.00	3,251
12 Aug 19	39.00000 -0.20	39.20	38.25	39.10	5,561
09 Aug 19	39.20000 -0.75	40.15	39.00	40.00	2,978
08 Aug 19	39.95000 +0.70	40.10	39.00	39.15	5,584
07 Aug 19	39.25000 +1.35	39.35	37.90	37.90	11,031
06 Aug 19	37.90000 -0.25	38.70	37.75	38.70	5,209
05 Aug 19	38.15000 -1.00	39.50	37.65	39.50	12,223
02 Aug 19	39.15000 -0.45	39.80	39.00	39.80	6,923
01 Aug 19	39.60000 -0.65	40.45	39.50	40.00	10,872
31 Jul 19	40.25000 +0.05	40.45	40.00	40.00	7,233
30 Jul 19	40.20000 +0.55	40.85	39.55	39.65	28,519
29 Jul 19	39.65000 -0.20	40.00	39.50	40.00	8,280
26 Jul 19	39.85000 +0.45	40.00	39.05	39.30	5,931
25 Jul 19	39.40000 -0.10	40.00	39.05	39.55	18,476
24 Jul 19	39.50000 -0.50	39.95	39.15	39.55	12,562
23 Jul 19	40.00000 +0.30	40.15	39.50	39.95	11,788
22 Jul 19	39.70000 +0.15	40.55	39.20	40.00	18,101
19 Jul 19	39.55000 -1.00	40.50	37.00	37.85	40,595
18 Jul 19	40.55000 -0.15	41.00	40.05	40.50	10,998
17 Jul 19	40.70000 -0.40	41.50	40.05	41.50	17,519
16 Jul 19	41.10000 -1.00	42.90	40.60	42.50	35,107
15 Jul 19	42.10000 +1.90	43.70	40.75	40.75	41,012
12 Jul 19	40.20000 -0.70	41.05	40.05	40.95	11,786
11 Jul 19	40.90000 +1.75	41.45	39.20	39.20	35,709
10 Jul 19	39.15000 +1.65	39.45	35.65	37.00	43,225
09 Jul 19	37.50000 -1.40	38.85	36.20	38.85	26,965
08 Jul 19	38.90000 -0.70	40.00	38.60	39.60	7,960
05 Jul 19	39.60000 +0.05	39.85	39.50	39.80	7,416
04 Jul 19	39.55000 -0.65	41.50	39.20	41.00	15,702
03 Jul 19	40.20000 +0.20	41.00	40.00	40.00	15,124
02 Jul 19	40.00000 +1.60	41.30	38.00	38.00	22,195
01 Jul 19	38.40000 +1.05	38.70	37.40	37.40	31,671
28 Jun 19	37.35000 +0.50	39.80	34.30	34.30	59,949
27 Jun 19	36.85000 +0.30	37.50	35.55	36.10	9,165
26 Jun 19	36.55000 -0.80	37.50	36.25	37.50	13,275
25 Jun 19	37.35000 -0.30	38.00	36.70	38.00	7,138
24 Jun 19	37.65000 +0.30	38.35	37.30	37.40	5,731
21 Jun 19	37.35000 -1.75	39.35	37.35	39.00	12,401
20 Jun 19	39.10000 +0.30	39.30	38.85	39.00	1,422
19 Jun 19	38.80000 -0.20	39.50	38.10	39.50	3,654
18 Jun 19	39.00000 +0.80	39.65	38.25	38.50	3,475
17 Jun 19	38.20000 -0.05	38.70	38.00	38.45	2,565
14 Jun 19	38.25000 -0.55	38.85	37.60	38.80	3,510
13 Jun 19	38.80000 -0.60	39.50	38.35	39.10	3,358
12 Jun 19	39.40000 -0.45	39.95	39.05	39.50	1,568
11 Jun 19	39.85000 +0.05	41.00	39.85	40.00	6,336
10 Jun 19	39.80000 +0.80	40.60	39.40	39.40	4,910
07 Jun 19	39.00000 -0.50	39.80	39.00	39.40	2,592
06 Jun 19	39.50000 +0.15	40.00	39.00	39.50	4,835
05 Jun 19	39.35000 +0.85	39.65	38.45	38.50	4,033
04 Jun 19	38.50000 -0.70	40.30	38.10	39.05	9,336
03 Jun 19	39.20000 +0.70	39.40	38.20	38.30	4,515
31 May 19	38.50000 -0.35	38.90	38.10	38.90	3,102
30 May 19	38.85000 -0.35	38.85	38.05	38.15	4,904
29 May 19	39.20000 -1.10	40.50	38.95	40.45	5,309
28 May 19	40.30000 +0.85	40.30	39.10	39.65	24,600
27 May 19	39.45000 +0.45	39.90	38.80	39.50	6,258
24 May 19	39.00000 +0.00	39.90	38.70	39.50	9,375
23 May 19	39.00000 +0.35	39.65	38.00	38.50	23,049
22 May 19	38.65000 -0.85	39.80	38.45	39.80	13,627
21 May 19	39.50000 -2.00	41.60	38.90	41.60	17,509
20 May 19	41.50000 -1.75	42.45	37.10	37.20	84,082
16 May 19	43.25000 -1.75	45.10	42.40	45.00	10,281
15 May 19	45.00000 -0.55	45.55	45.00	45.55	4,167
14 May 19	45.55000 +0.15	45.70	45.05	45.35	2,353
13 May 19	45.40000 -0.80	46.50	45.00	46.50	6,725
10 May 19	46.20000 -0.30	46.50	46.10	46.20	10,497
09 May 19	46.50000 +0.40	46.50	46.00	46.00	11,394
08 May 19	46.10000 -0.25	46.50	45.80	46.50	6,687
07 May 19	46.35000 -0.30	46.90	46.00	46.50	5,938
06 May 19	46.65000 +0.70	46.90	45.30	45.80	4,324
03 May 19	45.95000 -0.05	46.10	45.35	45.50	14,513
02 May 19	46.00000 -1.55	47.60	45.10	47.55	14,589
30 Apr 19	47.55000 -0.60	48.45	47.55	48.05	6,726
29 Apr 19	48.15000 -1.85	49.95	48.15	49.00	6,320
26 Apr 19	50.00000 +0.05	50.10	49.75	49.95	1,684
25 Apr 19	49.95000 -0.45	50.40	49.85	50.40	2,675
24 Apr 19	50.40000 +0.20	50.40	49.80	50.30	2,494
23 Apr 19	50.20000 +0.10	51.70	49.80	50.20	6,611
18 Apr 19	50.10000 -1.40	51.50	49.50	51.20	7,895
17 Apr 19	51.50000 -0.80	52.00	50.50	51.90	5,197
16 Apr 19	52.30000 -0.10	52.40	52.00	52.40	1,482
15 Apr 19	52.40000 +0.30	52.40	51.70	51.70	3,563
12 Apr 19	52.10000 -0.10	52.30	51.90	51.90	1,068
11 Apr 19	52.20000 +0.20	52.20	51.90	51.90	768
10 Apr 19	52.00000 +0.40	52.00	51.00	51.20	2,155
09 Apr 19	51.60000 -1.00	52.60	51.00	52.60	5,185
08 Apr 19	52.60000 -0.10	52.80	52.10	52.50	1,634
05 Apr 19	52.70000 -0.70	53.40	52.60	53.20	2,662
04 Apr 19	53.40000 -0.10	53.70	52.50	53.70	3,940
03 Apr 19	53.50000 -1.30	54.80	53.50	54.50	4,663
02 Apr 19	54.80000 +2.60	55.00	52.10	52.10	3,363
01 Apr 19	52.20000 -0.20	53.40	52.00	52.10	38,185
29 Mar 19	52.40000 +1.40	53.50	50.80	50.80	11,851
28 Mar 19	51.00000 -0.90	51.80	50.80	51.20	6,181
27 Mar 19	51.90000 -0.30	52.20	51.30	52.20	2,583
26 Mar 19	52.20000 -0.10	52.40	52.00	52.30	947
25 Mar 19	52.30000 +0.20	52.30	51.90	52.00	1,413
22 Mar 19	52.10000 -0.40	52.70	52.00	52.50	2,939
21 Mar 19	52.50000 +0.50	53.40	52.00	52.20	5,466
20 Mar 19	52.00000 -0.80	52.70	51.10	52.70	9,260
19 Mar 19	52.80000 +0.40	53.40	52.50	52.70	4,493
18 Mar 19	52.40000 +0.10	53.10	51.60	52.50	9,851
15 Mar 19	52.30000 -2.00	54.70	52.10	54.30	12,128
14 Mar 19	54.30000 -2.10	56.20	54.30	56.00	6,468
13 Mar 19	56.40000 +2.10	56.40	54.30	54.30	4,090
12 Mar 19	54.30000 -0.20	54.80	54.30	54.50	2,024
11 Mar 19	54.50000 +0.10	54.60	54.00	54.20	1,624
08 Mar 19	54.40000 -1.10	55.30	54.00	55.10	2,687
07 Mar 19	55.50000 -1.00	56.20	55.00	56.20	2,233
06 Mar 19	56.50000 +0.60	56.70	55.50	56.00	3,678
05 Mar 19	55.90000 -1.20	57.00	54.70	57.00	4,098
04 Mar 19	57.10000 +1.50	57.10	55.20	55.60	7,626
01 Mar 19	55.60000 +0.20	55.60	54.60	55.10	3,614
28 Feb 19	55.40000 +3.90	55.40	51.40	51.40	11,373
27 Feb 19	51.50000 -0.20	51.70	50.90	51.70	5,078
26 Feb 19	51.70000 +0.60	52.00	50.70	50.90	6,201
25 Feb 19	51.10000 -0.40	51.50	50.80	51.40	3,716
22 Feb 19	51.50000 +0.10	51.50	51.00	51.10	2,925
21 Feb 19	51.40000 +0.40	51.50	50.60	51.50	31,858
20 Feb 19	51.00000 -0.90	52.00	51.00	52.00	2,409
19 Feb 19	51.90000 +0.60	52.30	51.10	51.50	6,410
18 Feb 19	51.30000 +1.20	51.30	50.10	50.10	3,683
15 Feb 19	50.10000 -0.30	50.70	50.10	50.70	2,090
14 Feb 19	50.40000 +0.90	50.60	49.30	49.40	1,775
13 Feb 19	49.50000 +0.10	50.10	49.45	49.60	2,524
12 Feb 19	49.40000 -0.30	49.85	49.40	49.70	3,289
11 Feb 19	49.70000 -0.50	50.40	49.50	50.00	2,086
08 Feb 19	50.20000 -0.60	50.80	49.50	50.80	4,455
07 Feb 19	50.80000 +0.60	51.10	49.60	50.00	8,246
06 Feb 19	50.20000 +1.40	50.50	48.95	48.95	5,298
05 Feb 19	48.80000 +0.60	48.90	48.15	48.20	3,308
04 Feb 19	48.20000 -0.20	48.40	48.00	48.25	2,720
01 Feb 19	48.40000 +0.10	48.50	48.15	48.40	2,026
31 Jan 19	48.30000 +0.30	48.50	47.70	47.90	17,912
30 Jan 19	48.00000 +0.05	48.00	47.50	47.60	7,236
29 Jan 19	47.95000 -0.65	48.95	47.60	48.95	6,735
28 Jan 19	48.60000 -2.20	50.80	48.10	50.80	11,590
25 Jan 19	50.80000 +1.30	50.80	47.50	48.90	28,036
24 Jan 19	49.50000 -0.25	49.90	49.30	49.50	4,248
23 Jan 19	49.75000 -0.25	50.10	49.50	50.00	3,712
22 Jan 19	50.00000 -1.00	51.00	50.00	51.00	8,253
21 Jan 19	51.00000 -0.30	51.50	51.00	51.00	2,876
18 Jan 19	51.30000 -0.40	52.00	51.10	52.00	4,386
17 Jan 19	51.70000 +0.00	51.70	51.30	51.70	3,238
16 Jan 19	51.70000 +0.20	51.70	51.20	51.50	5,529
15 Jan 19	51.50000 +0.20	51.50	51.10	51.30	5,209
14 Jan 19	51.30000 -2.60	53.50	50.80	53.50	13,221
11 Jan 19	53.90000 -0.20	54.30	53.40	54.30	4,285
10 Jan 19	54.10000 +0.70	54.10	53.00	53.40	7,635
09 Jan 19	53.40000 +1.70	54.30	51.60	51.80	11,620
08 Jan 19	51.70000 +2.30	51.80	49.30	49.30	5,383
07 Jan 19	49.40000 +0.40	49.55	49.05	49.20	1,951
04 Jan 19	49.00000 -0.30	49.65	49.00	49.50	3,526
03 Jan 19	49.30000 +0.50	49.50	48.60	49.20	3,694
02 Jan 19	48.80000 -0.15	48.95	47.50	48.95	5,970
31 Dec 18	48.95000 +0.95	48.95	48.00	48.00	1,478
28 Dec 18	48.00000 +0.05	48.25	47.85	48.00	1,108
27 Dec 18	47.95000 +0.35	48.00	47.50	47.55	2,527
24 Dec 18	47.60000 -0.40	48.00	47.50	48.00	459
21 Dec 18	48.00000 -0.25	48.25	47.30	47.85	48,864
20 Dec 18	48.25000 +0.15	48.25	47.50	48.00	5,007
19 Dec 18	48.10000 -0.75	48.80	47.00	48.65	12,883
18 Dec 18	48.85000 -1.55	50.40	46.65	50.40	14,383
17 Dec 18	50.40000 -1.60	51.80	49.55	51.80	9,880
14 Dec 18	52.00000 +1.40	52.00	50.30	50.80	10,283
13 Dec 18	50.60000 -0.70	51.50	50.50	51.50	2,224
12 Dec 18	51.30000 +2.05	51.30	49.10	49.25	6,359
11 Dec 18	49.25000 +0.20	49.45	49.00	49.10	5,589
10 Dec 18	49.05000 -1.95	51.40	48.70	51.00	7,296
07 Dec 18	51.00000 -0.50	52.00	51.00	51.50	5,763
06 Dec 18	51.50000 -0.60	52.50	51.00	52.50	11,002
05 Dec 18	52.10000 +0.20	52.50	51.30	51.60	9,601
04 Dec 18	51.90000 +0.50	52.00	51.10	51.40	6,901
03 Dec 18	51.40000 -1.10	53.00	51.00	52.60	10,313
30 Nov 18	52.50000 +0.60	52.60	51.80	51.80	10,381
29 Nov 18	51.90000 +0.30	52.00	51.50	51.70	10,484
28 Nov 18	51.60000 +0.20	51.70	51.10	51.60	3,982
27 Nov 18	51.40000 +0.90	52.00	50.70	50.70	8,310
26 Nov 18	50.50000 -0.40	51.50	50.50	50.50	4,749
23 Nov 18	50.90000 +0.10	50.90	50.50	50.50	2,899
22 Nov 18	50.80000 +0.10	51.00	50.50	50.70	2,949
21 Nov 18	50.70000 -0.40	51.30	50.50	51.10	2,063
20 Nov 18	51.10000 -1.60	52.70	51.00	52.60	4,760
19 Nov 18	52.70000 -0.10	53.50	52.50	53.00	4,532
16 Nov 18	52.80000 +0.20	52.90	52.30	52.50	5,193
15 Nov 18	52.60000 +1.20	53.00	51.00	51.00	4,053
14 Nov 18	51.40000 -0.50	52.00	50.50	51.50	6,174
13 Nov 18	51.90000 -0.10	52.20	51.40	51.90	6,522
12 Nov 18	52.00000 -1.50	53.50	52.00	53.50	3,067
09 Nov 18	53.50000 +0.90	53.50	52.50	52.50	3,042
08 Nov 18	52.60000 -1.20	54.40	52.60	54.00	7,950
07 Nov 18	53.80000 +1.20	54.10	52.70	52.90	3,405
06 Nov 18	52.60000 -1.30	54.30	52.60	54.00	6,425
05 Nov 18	53.90000 +1.70	54.00	52.20	52.50	7,028
02 Nov 18	52.20000 +0.10	54.50	52.20	52.50	12,790
01 Nov 18	52.10000 -0.80	53.00	51.10	52.90	17,410
31 Oct 18	52.90000 +0.20	53.00	52.60	52.60	14,013
30 Oct 18	52.70000 -0.30	53.50	52.70	53.00	3,671
29 Oct 18	53.00000 +0.00	53.40	52.30	53.00	12,584
26 Oct 18	53.00000 -2.50	55.50	52.30	55.50	11,729
25 Oct 18	55.50000 +0.00	55.50	55.10	55.30	2,265
24 Oct 18	55.50000 -0.80	57.00	55.10	56.60	4,592
23 Oct 18	56.30000 -0.70	56.70	55.40	56.50	8,788
22 Oct 18	57.00000 -0.20	57.90	56.40	57.30	3,353
19 Oct 18	57.20000 -0.90	57.90	55.00	56.40	19,509
18 Oct 18	58.10000 -0.80	59.00	58.10	58.90	3,030
17 Oct 18	58.90000 +1.80	59.00	57.20	57.20	6,816
16 Oct 18	57.10000 +0.50	57.10	56.60	56.60	1,225
15 Oct 18	56.60000 -0.20	57.40	56.60	57.30	4,465
12 Oct 18	56.80000 +0.30	57.40	55.20	56.50	9,212
11 Oct 18	56.50000 -0.10	56.80	55.10	56.00	10,496
10 Oct 18	56.60000 -0.60	57.40	55.10	57.40	9,047
09 Oct 18	57.20000 -0.30	57.80	56.50	57.80	6,170
08 Oct 18	57.50000 -0.40	57.90	56.30	57.50	8,392
05 Oct 18	57.90000 +0.30	58.40	57.50	57.60	3,453
04 Oct 18	57.60000 -0.90	58.70	57.50	58.00	5,181
03 Oct 18	58.50000 +0.40	58.90	58.00	58.50	4,285
02 Oct 18	58.10000 -0.50	58.70	57.50	58.50	3,289
01 Oct 18	58.60000 +0.60	58.80	58.00	58.00	1,873
28 Sep 18	58.00000 -0.20	58.50	58.00	58.20	2,017
27 Sep 18	58.20000 -0.30	58.70	58.10	58.50	1,942
26 Sep 18	58.50000 -0.20	59.00	58.50	58.50	1,152
25 Sep 18	58.70000 -0.30	59.10	58.50	59.00	1,823
24 Sep 18	59.00000 +1.00	59.00	57.80	58.10	4,205
21 Sep 18	58.00000 -1.00	59.40	58.00	59.00	17,018
20 Sep 18	59.00000 -0.30	59.20	58.30	59.20	4,435
19 Sep 18	59.30000 +0.60	59.30	58.20	58.90	8,214
18 Sep 18	58.70000 +0.50	59.00	57.70	58.10	8,778
17 Sep 18	58.20000 -1.20	59.00	56.10	59.00	14,860
14 Sep 18	59.40000 +0.00	59.40	58.20	59.00	3,783
13 Sep 18	59.40000 +0.30	59.40	58.70	59.00	3,050
12 Sep 18	59.10000 -0.10	59.50	58.00	59.50	8,407
11 Sep 18	59.20000 -0.40	59.20	58.10	59.00	7,329
10 Sep 18	59.60000 -2.30	61.60	58.10	61.50	15,923
07 Sep 18	61.90000 -0.20	62.20	60.50	62.10	10,435
06 Sep 18	62.10000 -3.60	64.60	60.80	64.50	25,631
05 Sep 18	65.70000 +0.00	65.90	64.80	65.90	4,839
04 Sep 18	65.70000 -0.50	66.20	64.50	66.10	5,278
03 Sep 18	66.20000 -0.90	67.10	66.00	66.80	2,820
31 Aug 18	67.10000 -0.10	67.10	66.80	67.10	2,364
30 Aug 18	67.20000 -0.60	68.00	67.10	68.00	3,753
29 Aug 18	67.80000 -0.30	68.20	66.80	68.20	6,935
28 Aug 18	68.10000 -0.60	69.00	67.70	68.70	3,358
27 Aug 18	68.70000 +0.50	68.90	68.30	68.50	2,474
24 Aug 18	68.20000 -0.30	68.70	67.90	68.50	11,589
23 Aug 18	68.50000 +0.10	68.70	68.40	68.70	1,524
22 Aug 18	68.40000 +0.00	68.70	68.30	68.50	2,081
21 Aug 18	68.40000 +0.10	68.50	68.20	68.50	4,089
20 Aug 18	68.30000 -0.20	68.50	68.20	68.20	938
17 Aug 18	68.50000 +0.00	68.50	68.20	68.50	2,339
16 Aug 18	68.50000 +0.30	68.50	68.20	68.20	2,720
15 Aug 18	68.20000 +0.00	68.40	67.90	68.20	3,018
14 Aug 18	68.20000 +0.00	68.50	68.20	68.30	1,175
13 Aug 18	68.20000 -0.20	68.50	68.20	68.20	4,853
10 Aug 18	68.40000 +1.10	68.40	67.10	67.20	4,364
09 Aug 18	67.30000 +0.50	67.30	66.80	66.80	4,158
08 Aug 18	66.80000 +0.00	67.10	66.80	66.90	3,197
07 Aug 18	66.80000 -0.10	67.10	66.80	66.90	3,786
06 Aug 18	66.90000 -0.10	67.10	66.90	66.90	1,997
03 Aug 18	67.00000 +0.10	67.40	66.80	66.80	1,506
02 Aug 18	66.90000 -0.30	67.40	66.60	67.10	2,792
01 Aug 18	67.20000 -0.30	67.50	67.20	67.40	1,886
31 Jul 18	67.50000 -1.30	68.70	67.50	68.70	3,604
30 Jul 18	68.80000 +0.20	68.90	68.50	68.50	2,809
27 Jul 18	68.60000 -0.10	69.00	68.50	68.70	2,340
26 Jul 18	68.70000 -0.10	69.00	68.70	68.80	7,900
25 Jul 18	68.80000 +0.00	69.00	68.60	68.80	1,916
24 Jul 18	68.80000 -0.20	69.10	68.80	69.00	3,066
23 Jul 18	69.00000 +0.00	69.30	68.50	69.30	2,308
20 Jul 18	69.00000 -3.80	71.30	68.50	71.10	17,566
19 Jul 18	72.80000 +0.10	72.80	72.50	72.80	1,697
18 Jul 18	72.70000 -0.70	73.50	72.00	73.30	3,727
17 Jul 18	73.40000 -0.10	73.50	73.00	73.20	2,134
16 Jul 18	73.50000 +0.40	73.50	72.60	72.90	2,152
13 Jul 18	73.10000 +0.30	73.30	72.80	72.90	1,342
12 Jul 18	72.80000 +0.60	72.80	72.10	72.10	3,668
11 Jul 18	72.20000 -0.20	72.50	71.80	72.30	3,678
10 Jul 18	72.40000 +0.50	72.40	71.80	71.80	2,113
09 Jul 18	71.90000 -0.60	72.30	71.80	72.10	1,806
06 Jul 18	72.50000 +0.40	72.50	72.10	72.10	2,224
05 Jul 18	72.10000 -0.30	72.60	72.00	72.20	2,599
04 Jul 18	72.40000 +0.40	72.80	72.00	72.00	2,938
03 Jul 18	72.00000 -0.20	72.40	71.50	72.00	2,546
02 Jul 18	72.20000 -0.50	72.90	72.00	72.80	2,818
29 Jun 18	72.70000 +0.90	73.10	71.90	71.90	5,135
28 Jun 18	71.80000 +0.20	71.90	71.70	71.70	3,261
27 Jun 18	71.60000 -0.40	72.40	71.30	72.20	3,910
26 Jun 18	72.00000 -0.30	72.40	71.90	72.30	2,444
25 Jun 18	72.30000 -0.30	72.80	72.30	72.50	2,531
22 Jun 18	72.60000 +0.00	72.70	72.50	72.50	2,252
21 Jun 18	72.60000 -0.10	72.70	72.10	72.40	3,169
20 Jun 18	72.70000 +0.40	72.90	72.20	72.20	2,470
19 Jun 18	72.30000 -0.30	72.60	72.20	72.40	3,185
18 Jun 18	72.60000 -0.10	72.90	72.50	72.90	2,020
15 Jun 18	72.70000 -1.10	74.20	72.70	73.60	8,331
14 Jun 18	73.80000 +0.80	73.80	72.80	72.80	7,105
13 Jun 18	73.00000 +0.40	73.00	72.50	72.50	2,998
12 Jun 18	72.60000 +0.00	72.70	72.40	72.70	1,663
11 Jun 18	72.60000 +0.10	72.80	72.40	72.80	3,195
08 Jun 18	72.50000 +0.50	72.80	72.00	72.00	15,169
07 Jun 18	72.00000 +0.30	72.10	71.70	71.80	4,137
06 Jun 18	71.70000 +0.90	71.70	70.70	70.70	4,247
05 Jun 18	70.80000 +0.20	71.10	70.50	70.70	5,223
04 Jun 18	70.60000 +0.60	70.70	69.90	69.90	4,895
01 Jun 18	70.00000 +0.00	70.10	69.70	70.00	4,987
31 May 18	70.00000 +0.40	70.00	68.20	69.20	17,549
30 May 18	69.60000 +0.60	69.90	68.80	68.80	7,179
29 May 18	69.00000 -0.30	69.80	69.00	69.00	8,705
28 May 18	69.30000 -3.30	72.10	69.00	71.00	14,712
25 May 18	72.60000 -2.20	74.50	72.10	72.90	23,984
24 May 18	74.80000 -0.80	75.70	74.30	75.50	7,941
23 May 18	75.60000 -0.60	76.30	75.30	76.30	4,113
22 May 18	76.20000 -0.20	76.50	75.70	76.50	8,530
21 May 18	76.40000 -0.10	76.90	76.10	76.50	2,212
18 May 18	76.50000 +0.60	76.50	75.80	76.00	1,799
17 May 18	75.90000 +0.40	76.30	75.30	75.30	4,073
16 May 18	75.50000 +0.70	75.50	74.80	74.80	2,586
15 May 18	74.80000 -0.40	75.50	74.80	75.40	1,591
14 May 18	75.20000 +0.10	75.20	74.90	75.20	51,745
11 May 18	75.10000 -0.20	75.30	74.30	75.20	3,754
10 May 18	75.30000 +0.00	75.30	75.00	75.20	398
09 May 18	75.30000 +0.30	75.50	74.60	74.90	17,759
08 May 18	75.00000 +0.00	75.10	74.70	75.00	2,298
07 May 18	75.00000 +0.40	75.10	74.70	75.10	2,500
04 May 18	74.60000 -0.30	75.00	74.60	74.80	3,836
03 May 18	74.90000 -0.30	75.40	74.80	75.00	4,370
02 May 18	75.20000 +1.30	75.20	73.70	73.70	4,907
30 Apr 18	73.90000 +1.10	73.90	72.80	73.00	3,199
27 Apr 18	72.80000 -0.90	73.80	72.40	73.60	7,041
26 Apr 18	73.70000 +0.30	73.70	73.10	73.40	2,912
25 Apr 18	73.40000 -0.80	74.10	73.00	74.10	8,613
24 Apr 18	74.20000 -0.60	75.00	74.00	75.00	2,423
23 Apr 18	74.80000 +1.20	75.10	73.40	73.40	8,497
20 Apr 18	73.60000 +0.30	73.60	73.10	73.10	3,707
19 Apr 18	73.30000 +0.70	73.30	72.50	72.70	11,891
18 Apr 18	72.60000 +1.00	72.70	71.50	71.50	8,149
17 Apr 18	71.60000 +0.40	71.70	69.90	69.90	14,290
16 Apr 18	71.20000 +0.50	71.20	70.60	70.70	1,665
13 Apr 18	70.70000 +0.50	70.70	70.10	70.30	3,629
12 Apr 18	70.20000 +0.10	70.40	70.00	70.20	11,238
11 Apr 18	70.10000 +0.10	70.30	70.00	70.10	4,313
10 Apr 18	70.00000 +0.20	70.40	69.80	69.80	2,364
09 Apr 18	69.80000 +0.30	70.50	69.30	69.30	4,898
06 Apr 18	69.50000 +0.90	69.70	68.70	68.80	4,080
05 Apr 18	68.60000 +0.10	68.90	68.50	68.80	3,141
04 Apr 18	68.50000 +0.10	68.70	68.30	68.50	3,154
03 Apr 18	68.40000 -0.10	68.50	68.20	68.40	3,079
29 Mar 18	68.50000 +0.50	68.80	67.90	67.90	2,760
28 Mar 18	68.00000 -0.70	68.70	68.00	68.70	3,599
27 Mar 18	68.70000 +0.50	69.30	68.10	68.50	8,635
26 Mar 18	68.20000 +0.50	68.30	67.50	67.60	3,609
23 Mar 18	67.70000 -0.80	68.30	66.70	68.30	8,420
22 Mar 18	68.50000 +0.50	68.50	67.20	68.00	4,697
21 Mar 18	68.00000 -1.40	69.40	66.10	69.40	28,786
20 Mar 18	69.40000 -1.30	70.80	69.30	70.60	32,563
19 Mar 18	70.70000 -1.00	71.70	70.00	71.70	7,145
16 Mar 18	71.70000 -1.20	73.10	71.20	73.10	6,823
15 Mar 18	72.90000 +2.50	73.80	70.20	70.60	15,502
14 Mar 18	70.40000 +0.50	70.70	69.80	69.90	3,553
13 Mar 18	69.90000 -0.20	70.30	69.10	69.90	4,532
12 Mar 18	70.10000 -0.40	70.50	69.60	70.40	3,708
09 Mar 18	70.50000 +0.50	70.50	69.80	70.00	5,304
08 Mar 18	70.00000 +1.20	70.00	68.80	68.90	4,390
07 Mar 18	68.80000 -0.90	70.00	68.50	69.50	4,322
06 Mar 18	69.70000 +0.80	69.70	69.00	69.10	3,118
05 Mar 18	68.90000 +0.90	69.00	67.90	68.20	3,333
02 Mar 18	68.00000 -0.70	68.80	67.80	68.80	5,229
01 Mar 18	68.70000 +0.20	68.80	68.20	68.40	2,294
28 Feb 18	68.50000 -1.10	69.70	68.20	69.70	17,236
27 Feb 18	69.60000 +0.70	69.60	68.80	69.10	16,883
26 Feb 18	68.90000 +0.10	69.30	68.70	69.00	6,924
23 Feb 18	68.80000 +0.20	69.80	68.60	68.60	5,954
22 Feb 18	68.60000 -0.30	68.80	68.40	68.70	3,628
21 Feb 18	68.90000 +0.00	69.00	68.70	69.00	2,441
20 Feb 18	68.90000 +0.50	69.00	68.00	68.30	3,248
19 Feb 18	68.40000 -0.30	68.60	68.00	68.40	6,534
16 Feb 18	68.70000 -0.10	69.30	68.20	69.30	13,592
15 Feb 18	68.80000 +0.50	68.90	68.20	68.30	4,089
14 Feb 18	68.30000 -0.50	69.00	68.10	69.00	6,801
13 Feb 18	68.80000 -0.90	69.90	68.50	69.90	5,711
12 Feb 18	69.70000 +1.20	70.30	68.70	68.70	10,115
09 Feb 18	68.50000 -0.20	69.10	68.30	68.60	7,548
08 Feb 18	68.70000 +0.20	69.10	68.40	68.40	10,823
07 Feb 18	68.50000 +0.50	69.00	67.60	68.70	10,545
06 Feb 18	68.00000 -0.90	68.80	66.30	68.20	18,986
05 Feb 18	68.90000 -1.10	70.00	68.80	70.00	9,458
02 Feb 18	70.00000 -0.80	70.80	69.50	70.60	6,340
01 Feb 18	70.80000 +0.30	70.80	69.70	70.40	9,462
31 Jan 18	70.50000 +0.00	70.50	69.30	70.00	16,635
30 Jan 18	70.50000 -1.80	72.30	69.50	72.00	26,447
29 Jan 18	72.30000 -1.10	73.60	72.00	73.60	14,693
26 Jan 18	73.40000 -2.30	74.50	72.60	73.80	51,018
25 Jan 18	75.70000 -0.70	76.60	75.70	76.60	3,741
24 Jan 18	76.40000 +0.30	76.60	76.10	76.20	4,089
23 Jan 18	76.10000 +0.40	76.10	75.70	75.80	5,705
22 Jan 18	75.70000 +0.20	76.00	75.70	75.70	4,079
19 Jan 18	75.50000 +0.00	76.00	75.50	75.90	12,562
18 Jan 18	75.50000 -0.20	76.10	75.40	75.60	7,012
17 Jan 18	75.70000 -1.10	76.70	75.50	76.60	5,888
16 Jan 18	76.80000 +0.20	76.90	76.20	76.90	4,797
15 Jan 18	76.60000 -0.60	77.30	76.50	77.20	3,960
12 Jan 18	77.20000 -0.30	77.50	76.80	77.50	4,567
11 Jan 18	77.50000 +0.70	77.50	76.90	77.00	7,244
10 Jan 18	76.80000 -1.50	78.50	76.50	78.50	8,870
09 Jan 18	78.30000 +0.80	78.50	77.50	77.70	5,923
08 Jan 18	77.50000 +2.10	77.90	75.60	76.00	25,757
05 Jan 18	75.40000 +0.10	76.00	75.00	75.20	9,438
04 Jan 18	75.30000 -0.10	75.60	75.10	75.40	4,520
03 Jan 18	75.40000 +0.40	75.60	75.00	75.00	5,244
02 Jan 18	75.00000 +0.15	75.40	74.80	75.00	5,351
29 Dec 17	74.85000 +0.35	75.85	74.50	75.00	7,446
28 Dec 17	74.50000 +0.80	74.50	73.64	73.75	5,022
27 Dec 17	73.70000 +1.32	73.70	72.40	72.40	5,173
22 Dec 17	72.38000 -0.47	72.86	72.02	72.80	6,319
21 Dec 17	72.85000 -0.22	73.47	72.30	73.00	6,629
20 Dec 17	73.07000 -0.73	74.00	72.01	74.00	8,813
19 Dec 17	73.80000 -0.42	74.21	73.55	74.03	7,829
18 Dec 17	74.22000 +0.96	74.22	73.51	73.75	4,950
15 Dec 17	73.26000 -0.74	74.09	72.78	74.09	11,629
14 Dec 17	74.00000 -0.45	74.50	73.92	74.25	13,440
13 Dec 17	74.45000 -0.55	74.97	74.25	74.77	4,241
12 Dec 17	75.00000 +0.98	75.00	74.00	74.00	8,785
11 Dec 17	74.02000 +0.41	74.34	73.79	73.92	4,771
08 Dec 17	73.61000 +0.01	73.74	73.42	73.73	3,816
07 Dec 17	73.60000 +0.00	74.07	73.60	73.65	4,641
06 Dec 17	73.60000 -1.90	75.31	73.51	75.26	9,566
05 Dec 17	75.50000 +0.17	75.50	75.26	75.47	1,911
04 Dec 17	75.33000 -0.22	76.00	75.33	75.74	2,832
01 Dec 17	75.55000 -0.45	75.89	75.55	75.88	2,305
30 Nov 17	76.00000 +0.00	76.00	75.51	75.92	7,323
29 Nov 17	76.00000 -0.22	76.50	76.00	76.47	1,969
28 Nov 17	76.22000 +0.85	76.32	75.26	75.50	3,694
27 Nov 17	75.37000 -0.73	76.39	75.26	76.25	7,763
24 Nov 17	76.10000 -1.70	77.76	76.10	77.76	5,525
23 Nov 17	77.80000 -0.50	78.72	77.77	78.72	2,527
22 Nov 17	78.30000 +0.03	78.87	78.26	78.26	8,880
21 Nov 17	78.27000 -0.12	78.89	78.00	78.47	10,340
20 Nov 17	78.39000 -0.28	78.67	78.26	78.67	2,991
17 Nov 17	78.67000 +1.02	79.00	76.50	77.55	9,237
16 Nov 17	77.65000 -0.33	77.98	77.55	77.98	3,346
15 Nov 17	77.98000 -0.52	78.70	77.50	78.70	5,475
14 Nov 17	78.50000 +1.50	78.50	76.82	77.00	6,198
13 Nov 17	77.00000 -0.47	77.35	76.50	77.30	9,098
10 Nov 17	77.47000 +0.14	77.66	77.26	77.50	2,614
09 Nov 17	77.33000 -0.31	77.79	77.01	77.50	5,003
08 Nov 17	77.64000 +1.24	77.87	76.37	76.50	6,162
07 Nov 17	76.40000 +0.35	76.85	75.90	76.15	9,070
06 Nov 17	76.05000 +0.05	76.89	76.00	76.10	3,547
03 Nov 17	76.00000 -1.14	77.34	76.00	77.11	2,206
02 Nov 17	77.14000 -0.36	77.96	77.09	77.76	2,011
01 Nov 17	77.50000 +0.00	78.30	77.50	77.63	3,919
31 Oct 17	77.50000 -0.51	78.30	77.50	78.10	5,931
30 Oct 17	78.01000 -0.08	78.50	77.94	78.24	3,600
27 Oct 17	78.09000 +0.57	78.24	77.50	77.50	1,827
26 Oct 17	77.52000 -0.18	78.00	77.00	78.00	4,661
25 Oct 17	77.70000 -1.30	78.98	77.31	78.98	6,643
24 Oct 17	79.00000 +1.33	79.00	77.72	77.81	9,200
23 Oct 17	77.67000 +1.41	78.65	76.50	76.50	7,024
20 Oct 17	76.26000 -0.18	77.43	75.58	76.50	7,599
19 Oct 17	76.44000 +0.41	76.50	76.03	76.50	2,118
18 Oct 17	76.03000 +0.34	76.47	75.65	75.65	5,700
17 Oct 17	75.69000 -1.58	77.22	75.50	76.50	6,056
16 Oct 17	77.27000 +0.25	77.50	76.63	77.00	3,262
13 Oct 17	77.02000 -1.14	78.50	76.00	78.50	5,922
12 Oct 17	78.16000 -0.29	78.45	78.05	78.45	16,600
11 Oct 17	78.45000 +1.39	78.45	76.83	77.06	4,232
10 Oct 17	77.06000 +1.34	77.06	75.95	76.00	7,378
09 Oct 17	75.72000 -2.67	78.50	75.67	78.50	6,582
06 Oct 17	78.39000 -0.11	78.50	78.30	78.50	866
05 Oct 17	78.50000 +0.00	78.50	78.07	78.50	2,981
04 Oct 17	78.50000 +1.98	78.50	76.49	76.52	7,965
03 Oct 17	76.52000 +0.12	76.63	76.01	76.50	6,008
02 Oct 17	76.40000 +0.90	76.48	75.49	75.51	2,658
29 Sep 17	75.50000 +0.00	76.00	75.50	75.50	6,021
28 Sep 17	75.50000 +0.00	75.63	75.50	75.51	3,628
27 Sep 17	75.50000 -0.50	76.00	75.50	76.00	4,782
26 Sep 17	76.00000 -0.20	76.39	76.00	76.11	8,426
25 Sep 17	76.20000 -0.18	76.58	76.14	76.40	2,888
22 Sep 17	76.38000 -0.41	76.98	76.38	76.98	1,789
21 Sep 17	76.79000 +0.29	77.49	76.40	76.41	3,041
20 Sep 17	76.50000 -1.20	77.79	76.50	77.56	5,306
19 Sep 17	77.70000 +1.36	78.00	76.02	76.35	12,146
18 Sep 17	76.34000 -1.31	77.80	76.20	77.80	8,184
15 Sep 17	77.65000 -1.85	79.75	77.65	79.57	6,886
14 Sep 17	79.50000 -0.50	80.16	79.50	80.05	3,408
13 Sep 17	80.00000 -1.00	81.13	79.60	81.00	5,231
12 Sep 17	81.00000 -1.28	82.30	80.67	82.06	5,917
11 Sep 17	82.28000 +1.78	82.99	80.00	80.00	15,990
08 Sep 17	80.50000 -0.50	80.50	79.92	80.40	6,856
07 Sep 17	81.00000 +0.50	81.00	80.51	80.51	1,048
06 Sep 17	80.50000 +0.00	80.50	80.01	80.50	1,863
05 Sep 17	80.50000 +0.90	80.50	79.50	79.50	3,004
04 Sep 17	79.60000 -0.20	79.80	79.50	79.80	3,164
01 Sep 17	79.80000 +0.44	79.80	79.22	79.28	2,573
31 Aug 17	79.36000 +0.61	79.38	78.50	78.60	4,026
30 Aug 17	78.75000 -0.35	79.39	78.75	79.19	1,821
29 Aug 17	79.10000 -0.23	79.50	79.10	79.25	3,189
28 Aug 17	79.33000 -0.88	80.38	79.33	80.03	4,163
25 Aug 17	80.21000 -0.04	80.45	80.00	80.09	1,267
24 Aug 17	80.25000 +0.00	80.47	80.01	80.34	2,243
23 Aug 17	80.25000 +0.16	80.37	79.86	79.94	3,154
22 Aug 17	80.09000 -0.21	80.74	80.02	80.02	2,992
21 Aug 17	80.30000 +0.08	80.30	79.81	80.27	2,882
18 Aug 17	80.22000 +0.05	80.50	80.01	80.17	2,237
17 Aug 17	80.17000 +0.35	80.50	80.00	80.00	2,097
16 Aug 17	79.82000 +0.02	80.20	79.82	80.17	1,412
15 Aug 17	79.80000 -0.20	80.30	79.80	80.27	2,027
14 Aug 17	80.00000 +0.00	80.42	80.00	80.14	2,329
11 Aug 17	80.00000 -0.05	80.48	80.00	80.47	3,879
10 Aug 17	80.05000 +0.06	80.50	80.00	80.00	3,977
09 Aug 17	79.99000 -0.21	80.36	79.99	79.99	7,163
08 Aug 17	80.20000 -0.01	80.39	80.00	80.35	3,356
07 Aug 17	80.21000 +0.36	80.74	79.68	79.69	2,221
04 Aug 17	79.85000 +0.35	79.96	79.45	79.51	10,101
03 Aug 17	79.50000 -0.01	80.01	79.50	79.97	3,322
02 Aug 17	79.51000 +0.01	79.99	79.51	79.52	3,198
01 Aug 17	79.50000 +0.33	79.79	79.17	79.17	3,013
31 Jul 17	79.17000 -0.83	80.40	78.95	80.40	9,742
28 Jul 17	80.00000 +0.00	80.50	79.92	80.02	9,826
27 Jul 17	80.00000 +0.00	80.50	80.00	80.01	8,814
26 Jul 17	80.00000 -0.31	81.35	80.00	80.50	8,605
25 Jul 17	80.31000 -0.19	81.05	80.31	81.00	4,662
24 Jul 17	80.50000 -1.50	82.00	80.40	82.00	5,361
21 Jul 17	82.00000 -3.00	84.00	82.00	83.20	9,881
20 Jul 17	85.00000 +0.00	85.00	84.40	84.72	2,104
19 Jul 17	85.00000 +0.20	85.00	84.40	85.00	1,787
18 Jul 17	84.80000 +0.50	84.80	83.82	84.25	3,308
17 Jul 17	84.30000 -0.35	84.65	84.30	84.65	1,948
14 Jul 17	84.65000 +0.02	84.78	84.33	84.78	462
13 Jul 17	84.63000 -0.21	85.00	84.35	85.00	2,825
12 Jul 17	84.84000 +0.14	85.40	84.58	84.97	2,483
11 Jul 17	84.70000 -0.67	85.14	84.45	85.14	2,067
10 Jul 17	85.37000 -0.73	86.10	84.70	86.10	3,293
07 Jul 17	86.10000 +1.60	86.10	84.48	84.50	3,804
06 Jul 17	84.50000 -1.44	86.10	84.25	86.10	2,679
05 Jul 17	85.94000 -1.33	87.37	85.45	87.37	2,676
04 Jul 17	87.27000 -0.62	88.20	87.27	87.50	2,451
03 Jul 17	87.89000 +1.51	87.98	86.21	86.48	2,713
30 Jun 17	86.38000 +0.38	86.38	84.12	86.00	7,551
29 Jun 17	86.00000 -1.87	87.83	85.53	87.83	5,524
28 Jun 17	87.87000 -1.05	88.72	87.11	88.72	3,086
27 Jun 17	88.92000 -0.88	90.00	88.60	89.84	3,044
26 Jun 17	89.80000 -0.20	90.23	89.80	90.16	1,509
23 Jun 17	90.00000 -0.46	90.50	89.83	90.46	2,520
22 Jun 17	90.46000 +0.02	90.48	90.20	90.44	3,668
21 Jun 17	90.44000 +0.96	90.49	88.94	89.36	8,575
20 Jun 17	89.48000 -0.41	90.20	89.02	89.89	5,543
19 Jun 17	89.89000 -0.11	90.20	89.84	89.95	5,297
16 Jun 17	90.00000 +0.23	90.07	89.51	89.93	5,265
15 Jun 17	89.77000 -0.22	90.00	89.51	90.00	2,912
14 Jun 17	89.99000 +0.10	90.20	89.51	89.89	6,231
13 Jun 17	89.89000 +1.99	89.89	87.90	87.90	8,158
12 Jun 17	87.90000 +0.28	87.90	87.01	87.79	14,045
09 Jun 17	87.62000 -0.78	88.40	87.19	88.40	3,391
08 Jun 17	88.40000 -0.40	88.80	88.26	88.76	2,735
07 Jun 17	88.80000 -0.20	89.15	88.52	89.15	7,449
06 Jun 17	89.00000 +0.00	89.20	88.70	88.79	2,606
05 Jun 17	89.00000 +0.26	89.00	88.30	88.74	2,875
02 Jun 17	88.74000 -0.22	89.14	88.29	88.96	9,356
01 Jun 17	88.96000 +0.56	88.96	88.01	88.38	5,705
31 May 17	88.40000 -0.80	88.40	87.50	87.74	16,709
30 May 17	89.20000 +0.22	89.79	88.60	89.00	3,345
29 May 17	88.98000 +1.34	88.99	87.02	87.49	2,961
26 May 17	87.64000 +0.40	87.80	86.74	87.20	4,236
25 May 17	87.24000 +0.08	87.50	87.10	87.20	2,655
24 May 17	87.16000 -1.99	89.40	87.16	89.40	4,280
23 May 17	89.15000 -0.30	89.50	88.74	89.50	4,708
22 May 17	89.45000 +0.20	89.50	88.54	89.50	6,280
19 May 17	89.25000 +0.23	89.25	87.16	89.00	8,747
18 May 17	89.02000 -1.10	90.50	89.02	90.50	3,114
17 May 17	90.12000 -0.98	91.00	89.31	91.00	4,139
16 May 17	91.10000 -0.10	91.20	90.59	91.20	3,638
15 May 17	91.20000 -1.50	92.70	90.88	92.70	5,815
12 May 17	92.70000 +1.00	92.70	91.50	91.70	5,199
11 May 17	91.70000 +0.80	91.70	90.50	90.70	2,987
10 May 17	90.90000 +0.40	90.90	90.26	90.55	3,455
09 May 17	90.50000 +0.39	90.50	88.50	90.30	5,103
08 May 17	90.11000 +0.66	90.11	89.26	89.60	3,953
05 May 17	89.45000 +1.20	89.45	88.01	88.26	6,214
04 May 17	88.25000 +0.25	88.29	87.35	88.10	4,255
03 May 17	88.00000 -0.12	88.10	87.52	88.10	6,662
02 May 17	88.12000 +0.84	88.33	87.45	87.49	7,193
28 Apr 17	87.28000 -0.21	87.43	86.81	86.81	3,476
27 Apr 17	87.49000 -0.01	87.49	86.80	87.44	6,013
26 Apr 17	87.50000 +1.50	87.50	85.61	85.98	18,973
25 Apr 17	86.00000 +3.38	86.35	83.13	83.50	13,137
24 Apr 17	82.62000 +1.22	82.74	81.66	82.00	31,737
21 Apr 17	81.40000 -1.84	83.24	80.12	83.24	13,238
20 Apr 17	83.24000 +1.23	83.24	81.96	82.00	6,214
19 Apr 17	82.01000 -0.24	82.46	82.01	82.46	2,627
18 Apr 17	82.25000 -0.40	82.74	82.25	82.50	6,678
13 Apr 17	82.65000 +0.20	82.65	82.45	82.46	3,959
12 Apr 17	82.45000 -0.75	83.71	82.45	83.40	8,172
11 Apr 17	83.20000 -2.29	85.50	83.20	85.20	6,367
10 Apr 17	85.49000 +0.37	85.69	85.10	85.69	2,337
07 Apr 17	85.12000 -0.47	85.69	85.10	85.69	2,462
06 Apr 17	85.59000 -0.41	86.00	85.00	85.84	3,191
05 Apr 17	86.00000 +0.00	86.45	85.80	85.84	9,092
04 Apr 17	86.00000 -0.98	86.90	85.50	86.90	3,815
03 Apr 17	86.98000 +1.28	86.98	85.64	85.95	5,122
31 Mar 17	85.70000 +0.90	85.70	84.50	84.99	4,225
30 Mar 17	84.80000 +0.80	84.80	83.72	84.15	4,285
29 Mar 17	84.00000 -1.95	85.88	82.25	85.70	8,159
28 Mar 17	85.95000 +2.15	85.95	83.76	83.76	6,345
27 Mar 17	83.80000 +0.00	83.80	83.36	83.62	1,798
24 Mar 17	83.80000 +0.55	83.80	83.02	83.37	2,838
23 Mar 17	83.25000 -0.25	83.25	81.99	82.15	8,288
22 Mar 17	83.50000 -0.55	84.17	82.80	83.51	4,296
21 Mar 17	84.05000 -2.17	86.22	83.76	86.22	13,432
20 Mar 17	86.22000 +1.86	86.22	84.00	84.00	7,691
17 Mar 17	84.36000 +1.11	84.36	83.00	83.21	5,176
16 Mar 17	83.25000 -1.01	83.90	82.75	83.76	7,160
15 Mar 17	84.26000 -0.17	85.40	84.26	84.33	2,922
14 Mar 17	84.43000 -0.64	85.14	84.43	85.01	2,302
13 Mar 17	85.07000 +0.29	85.40	84.50	85.20	3,774
10 Mar 17	84.78000 -0.12	85.40	84.78	85.40	1,285
09 Mar 17	84.90000 -0.42	85.66	84.90	85.31	2,557
08 Mar 17	85.32000 +0.12	85.50	85.06	85.20	2,215
07 Mar 17	85.20000 -0.31	86.00	85.06	85.50	3,170
06 Mar 17	85.51000 -0.67	86.35	85.51	86.10	2,075
03 Mar 17	86.18000 -0.33	86.74	85.50	86.74	4,210
02 Mar 17	86.51000 -1.49	88.00	86.37	88.00	2,187
01 Mar 17	88.00000 +1.69	88.00	86.31	86.31	2,825
28 Feb 17	86.31000 +0.01	86.96	86.15	86.30	2,298
27 Feb 17	86.30000 +1.22	87.02	85.10	85.10	4,641
24 Feb 17	85.08000 -1.22	86.69	85.08	86.30	8,375
23 Feb 17	86.30000 -0.50	87.02	86.01	86.70	2,876
22 Feb 17	86.80000 -0.71	87.53	86.32	87.50	1,764
21 Feb 17	87.51000 -0.23	88.00	87.50	87.74	869
20 Feb 17	87.74000 +2.51	88.17	85.30	85.30	7,273
17 Feb 17	85.23000 -0.14	86.51	85.01	85.40	3,971
16 Feb 17	85.37000 -0.89	88.00	84.72	86.01	8,783
15 Feb 17	86.26000 -0.86	88.00	86.01	87.52	6,885
14 Feb 17	87.12000 +1.12	87.83	85.77	86.00	6,024
13 Feb 17	86.00000 +0.24	86.50	85.78	86.20	1,826
10 Feb 17	85.76000 -0.55	86.50	85.76	86.50	3,802
09 Feb 17	86.31000 -0.27	86.58	85.41	86.58	2,906
08 Feb 17	86.58000 -0.42	87.00	86.00	87.00	2,024
07 Feb 17	87.00000 +0.26	87.00	86.51	87.00	3,407
06 Feb 17	86.74000 +0.00	87.00	86.50	87.00	1,524
03 Feb 17	86.74000 -0.36	87.55	86.20	86.80	9,762
02 Feb 17	87.10000 +1.00	87.30	86.20	86.20	3,427
01 Feb 17	86.10000 +0.60	86.20	85.50	85.74	4,063
31 Jan 17	85.50000 -0.01	85.80	85.09	85.46	5,630
30 Jan 17	85.51000 -0.19	86.31	85.28	85.50	26,702
27 Jan 17	85.70000 -1.80	87.70	85.35	87.51	8,640
26 Jan 17	87.50000 -0.63	88.99	87.31	88.50	6,389
25 Jan 17	88.13000 +1.02	89.50	87.54	87.54	7,598
24 Jan 17	87.11000 +1.43	88.00	85.70	85.70	13,068
23 Jan 17	85.68000 +0.29	86.03	84.90	85.60	5,522
20 Jan 17	85.39000 -0.61	86.35	85.30	86.00	3,636
19 Jan 17	86.00000 +0.71	86.00	85.11	85.11	4,781
18 Jan 17	85.29000 +0.29	85.50	84.30	85.00	8,976
17 Jan 17	85.00000 +0.89	85.45	84.20	84.21	17,088
16 Jan 17	84.11000 -1.63	86.60	84.11	86.20	17,856
13 Jan 17	85.74000 +0.34	86.40	85.60	85.74	7,497
12 Jan 17	85.40000 +0.60	85.49	84.56	84.80	7,305
11 Jan 17	84.80000 -0.56	85.49	84.80	85.31	3,915
10 Jan 17	85.36000 -1.14	86.50	84.76	86.50	9,778
09 Jan 17	86.50000 -0.51	87.30	85.70	87.30	6,052
06 Jan 17	87.01000 -1.49	89.49	87.01	88.75	6,271
05 Jan 17	88.50000 -0.04	89.02	88.40	88.54	4,116
04 Jan 17	88.54000 -1.21	89.95	88.26	89.60	5,646
03 Jan 17	89.75000 +3.24	89.99	87.00	87.00	7,132
02 Jan 17	86.51000 +2.34	86.99	84.56	84.56	11,957
30 Dec 16	84.17000 +0.42	84.50	83.90	84.00	1,942
29 Dec 16	83.75000 +1.75	84.00	81.90	82.00	7,537
28 Dec 16	82.00000 +0.03	82.50	81.01	81.76	10,432
27 Dec 16	81.97000 -0.36	82.00	81.55	82.00	965
23 Dec 16	82.33000 -0.07	82.40	82.01	82.33	1,254
22 Dec 16	82.40000 -0.16	82.69	81.10	82.33	7,598
21 Dec 16	82.56000 -0.16	83.00	82.56	82.72	8,428
20 Dec 16	82.72000 +0.37	82.90	81.86	82.21	7,282
19 Dec 16	82.35000 +0.08	82.80	82.16	82.20	2,939
16 Dec 16	82.27000 -0.43	82.67	81.87	82.53	3,198
15 Dec 16	82.70000 -0.12	82.78	82.51	82.51	3,589
14 Dec 16	82.82000 -0.17	83.20	82.52	83.20	2,210
13 Dec 16	82.99000 +0.56	83.50	82.34	82.70	8,186
12 Dec 16	82.43000 -2.07	84.30	82.00	84.30	6,562
09 Dec 16	84.50000 +2.51	84.50	81.80	81.80	8,068
08 Dec 16	81.99000 -0.51	82.50	81.50	82.50	2,642
07 Dec 16	82.50000 +2.14	83.00	80.45	80.45	11,436
06 Dec 16	80.36000 +0.86	80.39	79.01	79.64	2,981
05 Dec 16	79.50000 +0.67	80.00	78.53	78.53	4,100
02 Dec 16	78.83000 -0.99	80.22	78.83	80.00	9,775
01 Dec 16	79.82000 -0.68	80.91	79.56	80.50	3,878
30 Nov 16	80.50000 -0.49	81.00	80.23	80.90	6,804
29 Nov 16	80.99000 +0.03	81.19	80.50	81.18	5,967
28 Nov 16	80.96000 -0.17	81.50	80.52	81.20	3,076
25 Nov 16	81.13000 -0.06	81.50	81.03	81.39	7,625
24 Nov 16	81.19000 +1.38	81.50	80.33	80.51	10,871
23 Nov 16	79.81000 -1.54	81.35	79.60	81.35	5,379
22 Nov 16	81.35000 -1.83	83.77	81.18	83.50	13,897
21 Nov 16	83.18000 +1.67	83.35	81.00	81.54	5,848
18 Nov 16	81.51000 +1.57	81.74	80.40	80.99	16,182
17 Nov 16	79.94000 -0.38	80.48	79.60	80.48	5,951
16 Nov 16	80.32000 +4.27	81.50	79.20	79.50	15,480
15 Nov 16	76.05000 +1.70	76.45	74.26	74.50	6,876
14 Nov 16	74.35000 +1.29	75.22	73.06	73.06	13,527
11 Nov 16	73.06000 -1.54	75.00	73.06	74.70	7,004
10 Nov 16	74.60000 -1.03	77.00	74.52	76.00	6,610
09 Nov 16	75.63000 +1.68	76.21	73.02	73.50	12,599
08 Nov 16	73.95000 -1.55	75.50	73.05	75.50	18,850
07 Nov 16	75.50000 +0.38	75.95	74.43	75.50	7,294
04 Nov 16	75.12000 -0.38	76.00	74.25	76.00	8,724
03 Nov 16	75.50000 -0.20	76.00	75.50	75.70	8,117
02 Nov 16	75.70000 -0.35	76.99	75.50	76.05	17,208
01 Nov 16	76.05000 -0.99	77.00	75.60	77.00	7,713
31 Oct 16	77.04000 -0.41	77.56	75.50	77.50	9,208
28 Oct 16	77.45000 -1.55	78.50	77.41	78.01	16,592
27 Oct 16	79.00000 -1.10	80.20	77.90	79.23	10,495
26 Oct 16	80.10000 -1.82	81.71	77.40	81.70	16,064
25 Oct 16	81.92000 -1.08	82.76	80.76	82.76	14,167
24 Oct 16	83.00000 -1.48	84.32	82.02	84.32	10,400
21 Oct 16	84.48000 -6.02	85.10	83.12	84.09	42,735
20 Oct 16	90.50000 -0.45	90.95	90.40	90.95	8,839
19 Oct 16	90.95000 +1.46	90.95	89.50	89.50	6,783
18 Oct 16	89.49000 +1.47	90.00	88.17	88.30	8,761
17 Oct 16	88.02000 -0.79	88.90	88.02	88.70	4,105
14 Oct 16	88.81000 +0.31	89.10	88.31	88.50	5,086
13 Oct 16	88.50000 -1.70	90.00	88.01	90.00	7,814
12 Oct 16	90.20000 -1.06	91.29	90.11	91.26	2,913
11 Oct 16	91.26000 -0.76	92.29	91.02	92.01	1,653
10 Oct 16	92.02000 +0.42	92.20	91.30	92.00	4,324
07 Oct 16	91.60000 -1.00	92.90	91.02	92.90	5,392
06 Oct 16	92.60000 +0.12	92.60	92.19	92.48	3,301
05 Oct 16	92.48000 -0.16	92.91	91.58	92.50	4,467
04 Oct 16	92.64000 +0.96	92.64	91.50	91.50	4,075
03 Oct 16	91.68000 +1.18	91.68	89.51	90.00	7,039
30 Sep 16	90.50000 +1.00	90.50	88.32	89.01	5,612
29 Sep 16	89.50000 -0.60	90.50	88.72	90.10	4,951
28 Sep 16	90.10000 +0.44	90.50	89.50	89.70	6,481
27 Sep 16	89.66000 +0.70	90.00	88.50	89.00	5,853
26 Sep 16	88.96000 -1.04	89.81	88.00	89.26	5,474
23 Sep 16	90.00000 +0.30	90.00	89.51	89.80	6,381
22 Sep 16	89.70000 -0.10	90.00	89.33	90.00	27,251
21 Sep 16	89.80000 +1.80	89.99	88.00	88.00	8,607
20 Sep 16	88.00000 +1.50	88.00	86.45	86.50	8,994
19 Sep 16	86.50000 +0.40	86.98	86.05	86.12	12,839
16 Sep 16	86.10000 +0.75	86.40	85.86	85.86	13,405
15 Sep 16	85.35000 -0.15	85.70	85.01	85.70	5,076
14 Sep 16	85.50000 -0.65	86.31	85.50	86.31	4,366
13 Sep 16	86.15000 +0.40	86.17	85.59	85.95	5,285
12 Sep 16	85.75000 -1.26	87.00	84.77	87.00	7,985
09 Sep 16	87.01000 -0.73	90.48	87.00	88.50	14,609
08 Sep 16	87.74000 +0.64	88.50	86.50	87.98	12,160
07 Sep 16	87.10000 +0.60	88.00	86.50	86.50	10,408
06 Sep 16	86.50000 +0.50	87.50	86.00	86.00	4,421
05 Sep 16	86.00000 +1.55	86.00	84.32	84.50	6,208
02 Sep 16	84.45000 +1.45	84.50	82.50	82.99	5,917
01 Sep 16	83.00000 +0.50	83.00	82.52	82.72	1,305
31 Aug 16	82.50000 -1.14	83.64	82.50	83.64	5,826
30 Aug 16	83.64000 +0.64	83.87	83.00	83.00	10,971
29 Aug 16	83.00000 -1.00	83.95	83.00	83.95	1,981
26 Aug 16	84.00000 +2.20	84.00	81.81	81.81	4,985
25 Aug 16	81.80000 +0.00	82.00	81.41	81.80	1,847
24 Aug 16	81.80000 +1.30	81.80	80.40	80.40	5,527
23 Aug 16	80.50000 -0.04	80.99	80.50	80.74	3,518
22 Aug 16	80.54000 -0.35	80.89	80.52	80.86	6,551
19 Aug 16	80.89000 -0.41	81.77	80.76	81.77	5,394
18 Aug 16	81.30000 -0.15	81.59	81.27	81.27	971
17 Aug 16	81.45000 +0.19	81.61	81.26	81.26	902
16 Aug 16	81.26000 -0.74	82.24	81.02	81.99	5,568
15 Aug 16	82.00000 -0.76	83.00	81.50	83.00	3,304
12 Aug 16	82.76000 -0.14	82.88	82.75	82.75	3,453
11 Aug 16	82.90000 +0.00	82.96	82.86	82.90	1,703
10 Aug 16	82.90000 +0.10	83.00	82.65	82.81	3,520
09 Aug 16	82.80000 -0.10	83.00	82.78	82.92	2,544
08 Aug 16	82.90000 +0.09	83.20	82.76	82.99	6,610
05 Aug 16	82.81000 -0.10	82.99	82.77	82.77	1,543
04 Aug 16	82.91000 -0.04	83.00	82.37	82.97	2,291
03 Aug 16	82.95000 +0.18	82.95	82.77	82.95	1,343
02 Aug 16	82.77000 -0.16	82.99	82.77	82.90	4,294
01 Aug 16	82.93000 +0.03	83.00	82.74	82.90	2,044
29 Jul 16	82.90000 +0.00	83.00	82.27	83.00	2,653
28 Jul 16	82.90000 -0.10	83.00	82.00	83.00	4,350
27 Jul 16	83.00000 +0.47	83.43	82.50	82.72	14,865
26 Jul 16	82.53000 -1.05	83.75	82.51	83.75	4,686
25 Jul 16	83.58000 +0.58	84.00	83.10	83.10	7,689
22 Jul 16	83.00000 +1.50	83.50	81.01	81.01	5,719
21 Jul 16	81.50000 +0.10	82.00	81.16	81.75	5,458
20 Jul 16	81.40000 +4.40	81.99	78.20	78.20	12,204
19 Jul 16	77.00000 -0.14	77.49	76.95	76.99	6,131
18 Jul 16	77.14000 +1.64	77.50	75.25	75.25	3,558
15 Jul 16	75.50000 +0.49	75.50	74.17	74.76	5,461
14 Jul 16	75.01000 -0.43	75.74	74.50	75.69	9,158
13 Jul 16	75.44000 -0.44	76.00	75.28	75.99	2,220
12 Jul 16	75.88000 +2.78	75.98	72.88	72.88	3,913
11 Jul 16	73.10000 +1.10	73.50	72.07	72.17	2,229
08 Jul 16	72.00000 +1.00	72.00	70.75	71.50	2,600
07 Jul 16	71.00000 -0.11	71.83	70.85	71.30	1,536
06 Jul 16	71.11000 +0.11	71.29	70.54	70.70	3,661
05 Jul 16	71.00000 -2.00	73.35	71.00	73.35	4,007
04 Jul 16	73.00000 -0.56	73.51	72.52	73.50	3,114
01 Jul 16	73.56000 +3.05	73.56	71.18	71.50	4,629
30 Jun 16	70.51000 +0.11	71.50	70.40	70.40	7,239
29 Jun 16	70.40000 +2.60	70.99	67.91	68.00	6,823
28 Jun 16	67.80000 +0.80	68.39	67.00	67.00	17,087
27 Jun 16	67.00000 -2.00	69.22	66.85	69.22	15,119
24 Jun 16	69.00000 -1.80	70.00	67.50	69.50	6,791
23 Jun 16	70.80000 +0.07	71.24	70.80	71.24	299
22 Jun 16	70.73000 -0.67	71.40	70.73	71.40	1,928
21 Jun 16	71.40000 -0.10	72.00	71.31	71.60	1,487
20 Jun 16	71.50000 +4.50	71.50	66.84	66.84	8,009
17 Jun 16	67.00000 +0.09	67.40	66.46	66.91	5,710
16 Jun 16	66.91000 -0.09	67.50	66.87	67.50	7,889
15 Jun 16	67.00000 -0.02	67.98	66.10	67.50	3,426
14 Jun 16	67.02000 -1.63	69.50	67.02	68.65	7,311
13 Jun 16	68.65000 -1.85	70.84	68.65	70.84	7,162
10 Jun 16	70.50000 -1.06	72.00	70.50	71.73	4,130
09 Jun 16	71.56000 -1.04	72.90	71.56	72.90	2,045
08 Jun 16	72.60000 -0.45	73.06	72.60	73.05	3,056
07 Jun 16	73.05000 -0.55	74.00	72.60	73.50	3,100
06 Jun 16	73.60000 -0.60	74.03	71.56	74.02	3,866
03 Jun 16	74.20000 +0.00	74.45	73.57	74.20	4,293
02 Jun 16	74.20000 -0.40	74.98	73.20	74.98	2,800
01 Jun 16	74.60000 -1.74	75.08	74.50	74.50	2,277
31 May 16	76.34000 +0.19	76.50	75.25	76.50	13,301
30 May 16	76.15000 -0.77	76.80	76.15	76.80	1,174
27 May 16	76.92000 +0.92	76.92	75.96	76.00	2,403
26 May 16	76.00000 +0.52	76.30	75.30	75.30	2,163
25 May 16	75.48000 +2.48	75.48	73.20	73.20	4,462
24 May 16	73.00000 +0.16	73.75	72.52	72.52	3,542
23 May 16	72.84000 +0.02	73.00	72.66	72.85	1,167
20 May 16	72.82000 -0.52	73.54	72.82	73.54	1,455
19 May 16	73.34000 -0.54	74.00	73.01	74.00	2,268
18 May 16	73.88000 +0.12	74.74	73.29	74.00	2,098
17 May 16	73.76000 -0.26	74.68	73.76	74.02	2,111
16 May 16	74.02000 +0.01	74.49	73.99	74.49	1,224
13 May 16	74.01000 -1.99	75.98	73.41	75.90	4,005
12 May 16	76.00000 -0.27	76.42	76.00	76.25	3,091
11 May 16	76.27000 +0.07	76.50	76.11	76.20	1,721
10 May 16	76.20000 +3.75	76.70	72.40	72.40	11,150
09 May 16	72.45000 +1.19	72.97	71.69	71.80	4,024
06 May 16	71.26000 -0.17	71.80	71.26	71.50	2,588
05 May 16	71.43000 +0.33	71.67	71.00	71.00	1,801
04 May 16	71.10000 +1.20	71.37	70.30	70.30	3,210
03 May 16	69.90000 -0.30	70.49	69.90	70.20	4,924
02 May 16	70.20000 +0.20	70.29	69.90	70.00	10,556
29 Apr 16	70.00000 -1.00	70.83	70.00	70.83	3,567
28 Apr 16	71.00000 -0.50	71.37	69.77	71.30	4,562
27 Apr 16	71.50000 -0.80	72.21	71.01	72.01	5,114
26 Apr 16	72.30000 +0.78	72.30	71.50	71.55	2,909
25 Apr 16	71.52000 -0.48	72.04	71.52	71.82	679
22 Apr 16	72.00000 -0.60	72.97	72.00	72.97	3,809
21 Apr 16	72.60000 +0.09	72.97	72.52	72.52	2,211
20 Apr 16	72.51000 -0.47	72.76	72.50	72.76	3,887
19 Apr 16	72.98000 +0.42	73.00	72.30	72.95	7,742
18 Apr 16	72.56000 -0.44	73.00	72.50	73.00	3,386
15 Apr 16	73.00000 +1.50	73.00	71.78	72.00	6,009
14 Apr 16	71.50000 +0.38	72.20	71.04	71.12	4,348
13 Apr 16	71.12000 +1.62	71.25	69.50	69.50	4,677
12 Apr 16	69.50000 -0.05	69.85	69.21	69.50	7,025
11 Apr 16	69.55000 -0.46	70.15	69.50	70.01	1,579
08 Apr 16	70.01000 +0.36	71.46	70.01	70.50	5,711
07 Apr 16	69.65000 -1.45	71.25	69.00	71.09	9,786
06 Apr 16	71.10000 +0.77	71.30	70.02	70.50	2,268
05 Apr 16	70.33000 -1.16	71.70	70.15	71.70	1,892
04 Apr 16	71.49000 +0.01	71.85	71.33	71.33	1,767
01 Apr 16	71.48000 +0.37	71.67	71.16	71.50	2,775
31 Mar 16	71.11000 -0.39	72.00	71.05	71.33	2,162
30 Mar 16	71.50000 +0.74	71.99	70.76	70.80	2,623
29 Mar 16	70.76000 -0.62	71.50	70.76	71.11	5,383
24 Mar 16	71.38000 +0.08	71.38	70.93	71.30	2,792
23 Mar 16	71.30000 -0.35	71.92	71.01	71.65	5,631
22 Mar 16	71.65000 -0.30	72.30	70.27	71.80	4,165
21 Mar 16	71.95000 +3.07	71.95	69.00	69.00	6,318
18 Mar 16	68.88000 -3.62	71.15	68.88	71.01	35,856
17 Mar 16	72.50000 +2.66	73.82	69.77	69.77	10,799
16 Mar 16	69.84000 +0.53	70.43	69.49	69.52	2,946
15 Mar 16	69.31000 -0.19	69.84	69.26	69.50	2,053
14 Mar 16	69.50000 -0.51	70.83	69.50	70.01	2,911
11 Mar 16	70.01000 -0.09	70.29	69.50	70.00	2,209
10 Mar 16	70.10000 +0.00	70.80	70.00	70.80	2,305
09 Mar 16	70.10000 -0.54	70.61	69.60	70.50	2,097
08 Mar 16	70.64000 -0.71	71.26	69.70	71.09	1,783
07 Mar 16	71.35000 -0.10	71.45	70.00	71.31	3,100
04 Mar 16	71.45000 +0.31	72.00	71.01	71.22	3,958
03 Mar 16	71.14000 -0.80	71.69	71.12	71.53	3,248
02 Mar 16	71.94000 +0.44	71.94	71.01	71.70	1,831
01 Mar 16	71.50000 +0.50	71.50	70.55	71.20	8,133
29 Feb 16	71.00000 -0.22	71.44	70.50	70.50	2,857
26 Feb 16	71.22000 +0.31	71.99	70.53	71.00	3,213
25 Feb 16	70.91000 -0.49	71.40	70.75	71.00	1,899
24 Feb 16	71.40000 +0.30	71.40	70.57	71.09	4,254
23 Feb 16	71.10000 +0.85	71.21	69.56	70.25	2,570
22 Feb 16	70.25000 +0.25	70.50	69.93	70.00	1,308
19 Feb 16	70.00000 +0.00	70.00	69.64	69.75	6,147
18 Feb 16	70.00000 +1.33	70.00	68.56	69.00	3,384
17 Feb 16	68.67000 +2.67	69.53	66.00	66.00	7,553
16 Feb 16	66.00000 +1.52	66.00	64.69	64.70	7,275
15 Feb 16	64.48000 +1.97	64.48	62.68	62.68	3,624
12 Feb 16	62.51000 +0.35	63.11	61.72	62.00	6,070
11 Feb 16	62.16000 -2.33	64.70	61.01	64.70	8,579
10 Feb 16	64.49000 -1.07	66.01	63.46	65.50	15,359
09 Feb 16	65.56000 -2.45	68.01	65.56	68.01	8,451
08 Feb 16	68.01000 -2.69	70.70	67.51	70.70	8,819
05 Feb 16	70.70000 -0.08	70.99	70.30	70.50	2,670
04 Feb 16	70.78000 +0.04	71.27	70.00	71.00	7,418
03 Feb 16	70.74000 -0.76	71.78	70.00	71.50	6,372
02 Feb 16	71.50000 +3.96	72.48	67.50	67.56	20,182
01 Feb 16	67.54000 -1.96	69.78	66.52	69.50	15,653
29 Jan 16	69.50000 +0.24	72.20	67.88	69.76	10,443
28 Jan 16	69.26000 -1.06	71.47	68.81	70.30	4,526
27 Jan 16	70.32000 +0.22	71.94	68.80	70.07	7,897
26 Jan 16	70.10000 +0.16	70.10	69.02	69.02	4,351
25 Jan 16	69.94000 +1.44	70.00	68.36	68.67	25,346
22 Jan 16	68.50000 +1.00	70.10	65.38	66.38	22,711
21 Jan 16	67.50000 +1.00	68.98	66.38	66.90	6,418
20 Jan 16	66.50000 -4.01	70.89	66.00	70.89	38,298
19 Jan 16	70.51000 +0.50	71.91	70.51	71.70	11,120
18 Jan 16	70.01000 -4.19	74.20	70.01	74.20	10,703
15 Jan 16	74.20000 +0.70	74.20	73.02	73.79	27,393
14 Jan 16	73.50000 -1.00	74.80	73.50	74.80	4,241
13 Jan 16	74.50000 +0.13	75.50	74.28	74.28	3,432
12 Jan 16	74.37000 +0.52	75.10	73.61	73.85	3,478
11 Jan 16	73.85000 -0.02	74.26	73.51	73.75	4,612
08 Jan 16	73.87000 +0.37	74.00	73.50	73.50	7,537
07 Jan 16	73.50000 -1.40	74.78	73.50	74.78	6,660
06 Jan 16	74.90000 -0.40	75.44	74.50	75.30	4,447
05 Jan 16	75.30000 +1.01	75.50	74.50	74.50	10,321
04 Jan 16	74.29000 -0.21	74.74	74.00	74.74	3,622
31 Dec 15	74.50000 +0.00	74.98	74.37	74.50	812
30 Dec 15	74.50000 -1.95	76.30	74.00	76.30	10,302
29 Dec 15	76.45000 -0.30	76.74	76.00	76.68	2,548
28 Dec 15	76.75000 -0.25	77.75	76.75	77.00	2,209
24 Dec 15	77.00000 +1.39	77.21	75.60	75.60	2,054
23 Dec 15	75.61000 +0.11	76.08	75.60	75.68	1,767
22 Dec 15	75.50000 -2.29	77.70	75.05	77.70	4,335
21 Dec 15	77.79000 +0.26	77.79	77.36	77.36	1,156
18 Dec 15	77.53000 -1.97	79.31	77.53	79.22	14,733
17 Dec 15	79.50000 +1.27	79.50	78.49	78.50	6,598
16 Dec 15	78.23000 +3.21	78.37	75.36	75.54	4,517
15 Dec 15	75.02000 -0.18	76.57	74.02	75.50	8,141
14 Dec 15	75.20000 +1.70	75.20	73.02	73.02	8,847
11 Dec 15	73.50000 -1.50	75.66	73.02	75.20	4,859
10 Dec 15	75.00000 -0.50	75.72	74.31	75.72	5,841
09 Dec 15	75.50000 +0.00	76.27	75.45	75.78	3,716
08 Dec 15	75.50000 -0.90	76.17	75.01	76.11	4,792
07 Dec 15	76.40000 -2.60	79.30	76.40	79.00	5,572
04 Dec 15	79.00000 -0.99	80.24	78.23	80.24	6,276
03 Dec 15	79.99000 -1.75	81.53	79.53	81.51	4,771
02 Dec 15	81.74000 +0.74	81.74	80.79	81.52	3,845
01 Dec 15	81.00000 +3.15	84.69	78.00	78.00	13,015
30 Nov 15	77.85000 +1.30	77.88	76.41	76.55	9,990
27 Nov 15	76.55000 +0.33	76.55	74.75	76.20	15,194
26 Nov 15	76.22000 -0.28	76.79	76.20	76.50	4,402
25 Nov 15	76.50000 -0.69	77.13	76.50	77.02	11,439
24 Nov 15	77.19000 +0.09	77.38	76.87	77.09	6,110
23 Nov 15	77.10000 -0.86	77.88	76.50	76.50	10,261
20 Nov 15	77.96000 -0.54	78.68	77.07	78.22	2,733
19 Nov 15	78.50000 +0.50	78.80	78.00	78.00	5,723
18 Nov 15	78.00000 +0.50	78.00	77.17	77.57	4,262
17 Nov 15	77.50000 +0.22	78.30	76.90	77.00	7,762
16 Nov 15	77.28000 +0.54	77.28	76.03	76.52	1,953
13 Nov 15	76.74000 -0.26	77.00	75.84	76.86	3,348
12 Nov 15	77.00000 -1.80	78.59	76.84	78.51	11,060
11 Nov 15	78.80000 +0.10	79.00	78.00	78.70	2,278
10 Nov 15	78.70000 -1.53	80.00	78.01	80.00	5,605
09 Nov 15	80.23000 +0.39	80.23	79.80	80.00	2,779
06 Nov 15	79.84000 -0.99	80.61	79.65	80.52	4,603
05 Nov 15	80.83000 -0.23	81.21	80.00	81.00	6,182
04 Nov 15	81.06000 -0.98	82.98	81.06	82.05	4,447
03 Nov 15	82.04000 -0.06	84.46	82.01	82.48	6,759
02 Nov 15	82.10000 +1.72	82.78	80.35	80.35	6,817
30 Oct 15	80.38000 -0.10	81.00	80.38	81.00	2,339
29 Oct 15	80.48000 +0.48	80.48	79.53	80.00	2,822
28 Oct 15	80.00000 -0.54	80.73	80.00	80.32	10,462
27 Oct 15	80.54000 -0.66	81.58	80.15	81.21	6,735
26 Oct 15	81.20000 +2.33	82.35	79.02	79.50	10,928
23 Oct 15	78.87000 +2.52	80.00	76.34	76.50	10,415
22 Oct 15	76.35000 +0.63	76.50	75.40	76.00	6,522
21 Oct 15	75.72000 -1.09	76.81	75.29	76.81	10,001
20 Oct 15	76.81000 +0.31	77.00	76.01	76.31	7,834
19 Oct 15	76.50000 -6.02	79.47	74.10	79.47	31,258
16 Oct 15	82.52000 +0.87	83.99	81.88	82.00	7,274
15 Oct 15	81.65000 +0.13	82.00	81.51	82.00	4,177
14 Oct 15	81.52000 -1.02	82.88	81.01	82.51	4,916
13 Oct 15	82.54000 -1.48	84.50	82.54	84.50	6,857
12 Oct 15	84.02000 -1.74	85.98	84.02	85.76	3,739
09 Oct 15	85.76000 -0.60	87.78	85.50	86.00	7,449
08 Oct 15	86.36000 +0.33	86.41	85.46	86.01	3,674
07 Oct 15	86.03000 +0.52	86.79	85.51	85.70	5,758
06 Oct 15	85.51000 -1.98	87.50	84.99	87.40	6,534
05 Oct 15	87.49000 +1.49	89.00	85.98	86.00	3,186
02 Oct 15	86.00000 +0.78	86.00	84.21	85.10	2,933
01 Oct 15	85.22000 -1.08	86.50	84.58	86.10	3,320
30 Sep 15	86.30000 +0.30	86.30	84.58	85.78	3,870
29 Sep 15	86.00000 -0.64	86.58	85.01	86.52	5,342
28 Sep 15	86.64000 +1.14	87.98	85.32	85.32	4,414
25 Sep 15	85.50000 +0.49	85.71	82.01	85.00	13,586
24 Sep 15	85.01000 -0.49	85.67	84.51	85.28	1,976
23 Sep 15	85.50000 -0.35	86.00	85.10	85.85	2,415
22 Sep 15	85.85000 -2.67	88.79	85.50	88.79	4,615
21 Sep 15	88.52000 -1.11	90.38	88.01	90.00	8,823
18 Sep 15	89.63000 +0.63	90.00	88.02	89.19	7,375
17 Sep 15	89.00000 +2.80	89.00	86.20	86.20	5,665
16 Sep 15	86.20000 -0.18	87.00	85.50	86.60	3,668
15 Sep 15	86.38000 -0.22	86.92	85.94	86.60	5,668
14 Sep 15	86.60000 +1.10	87.10	85.71	85.88	3,585
11 Sep 15	85.50000 -1.90	87.63	85.50	87.60	5,651
10 Sep 15	87.40000 +2.08	88.50	85.70	85.90	6,447
09 Sep 15	85.32000 +1.09	87.01	84.80	85.00	7,345
08 Sep 15	84.23000 -1.76	86.20	84.03	85.82	6,442
07 Sep 15	85.99000 -1.52	88.50	85.99	87.98	4,981
04 Sep 15	87.51000 -2.37	89.05	86.01	88.50	24,446
03 Sep 15	89.88000 -1.13	91.70	89.88	91.28	6,991
02 Sep 15	91.01000 -2.22	93.19	91.01	93.00	3,874
01 Sep 15	93.23000 -1.94	95.03	92.01	95.03	5,124
31 Aug 15	95.17000 +1.30	95.17	93.87	93.87	4,932
28 Aug 15	93.87000 +5.87	93.99	88.43	88.49	8,195
27 Aug 15	88.00000 +2.49	88.47	86.21	86.46	28,418
26 Aug 15	85.51000 -3.50	89.48	85.18	89.48	12,718
25 Aug 15	89.01000 -0.15	90.49	88.51	89.01	12,717
24 Aug 15	89.16000 -5.85	95.00	88.52	95.00	10,433
21 Aug 15	95.01000 -4.00	99.01	95.01	99.01	8,771
20 Aug 15	99.01000 -0.50	99.62	99.01	99.50	1,610
19 Aug 15	99.51000 +0.01	100.25	99.00	99.50	5,695
18 Aug 15	99.50000 -0.03	100.00	98.78	99.51	5,466
17 Aug 15	99.53000 -0.27	100.15	99.53	99.95	1,594
14 Aug 15	99.80000 +0.35	99.80	98.52	99.15	3,348
13 Aug 15	99.45000 +0.45	99.65	99.00	99.00	2,731
12 Aug 15	99.00000 -2.55	102.00	99.00	102.00	11,736
11 Aug 15	101.55000 -0.35	102.25	101.50	101.50	3,610
10 Aug 15	101.90000 +0.00	102.25	101.50	101.95	3,000
07 Aug 15	101.90000 +0.10	102.00	100.85	101.75	5,108
06 Aug 15	101.80000 +2.28	102.00	99.02	99.02	5,977
05 Aug 15	99.52000 -0.88	100.95	99.01	100.25	10,078
04 Aug 15	100.40000 +0.15	100.95	99.51	100.50	4,489
03 Aug 15	100.25000 -0.75	101.35	99.54	100.50	5,634
31 Jul 15	101.00000 +1.62	101.45	99.02	99.37	8,204
30 Jul 15	99.38000 +5.18	100.50	94.01	94.32	12,379
29 Jul 15	94.20000 +2.01	94.20	92.00	92.00	5,852
28 Jul 15	92.19000 -0.07	92.32	91.68	92.26	2,646
27 Jul 15	92.26000 -0.30	93.00	92.26	92.50	3,333
24 Jul 15	92.56000 +2.56	92.56	90.00	90.00	6,012
23 Jul 15	90.00000 -0.80	90.99	90.00	90.80	2,470
22 Jul 15	90.80000 -0.90	92.00	90.76	92.00	2,155
21 Jul 15	91.70000 -0.86	92.56	91.01	92.56	3,657
20 Jul 15	92.56000 +1.05	92.72	91.27	91.74	3,896
17 Jul 15	91.51000 -1.91	93.50	91.50	93.26	6,170
16 Jul 15	93.42000 +0.74	93.89	92.79	93.00	3,616
15 Jul 15	92.68000 +1.80	92.68	90.76	90.80	10,731
14 Jul 15	90.88000 -0.53	91.94	90.51	91.32	4,172
13 Jul 15	91.41000 +2.26	91.41	89.32	89.51	4,130
10 Jul 15	89.15000 +2.39	89.50	87.00	87.00	4,298
09 Jul 15	86.76000 +2.00	87.82	84.77	84.82	4,526
08 Jul 15	84.76000 +0.00	85.50	84.76	84.76	5,235
07 Jul 15	84.76000 -1.58	86.50	84.76	86.40	7,029
06 Jul 15	86.34000 -1.43	87.77	85.89	87.76	3,196
03 Jul 15	87.77000 -0.88	89.52	87.01	89.00	20,493
02 Jul 15	88.65000 +0.34	88.96	88.30	88.50	4,924
01 Jul 15	88.31000 +0.31	88.93	87.77	88.29	4,303
30 Jun 15	88.00000 -0.48	88.45	87.01	88.26	5,234
29 Jun 15	88.48000 -2.11	89.60	88.01	89.60	5,256
26 Jun 15	90.59000 -0.49	91.50	90.59	91.50	2,235
25 Jun 15	91.08000 +0.48	91.50	90.21	90.74	5,558
24 Jun 15	90.60000 +0.68	91.21	90.05	90.50	4,794
23 Jun 15	89.92000 +4.37	89.92	85.26	85.26	16,101
22 Jun 15	85.55000 +0.69	86.18	83.51	85.00	6,962
19 Jun 15	84.86000 -1.00	86.24	84.86	85.90	7,478
18 Jun 15	85.86000 -1.64	87.74	85.86	87.74	6,213
17 Jun 15	87.50000 +0.65	87.71	86.50	86.51	9,913
16 Jun 15	86.85000 +0.32	87.76	86.03	86.53	4,590
15 Jun 15	86.53000 -3.49	89.77	86.53	89.76	8,043
12 Jun 15	90.02000 +0.02	90.50	89.26	90.05	5,039
11 Jun 15	90.00000 +0.00	91.00	89.76	89.76	4,377
10 Jun 15	90.00000 +0.45	90.15	89.55	89.55	3,485
09 Jun 15	89.55000 +0.53	90.50	88.80	89.02	5,210
08 Jun 15	89.02000 -1.89	91.50	89.02	91.50	6,868
05 Jun 15	90.91000 -1.10	92.50	90.62	92.50	7,289
04 Jun 15	92.01000 -1.09	93.10	92.01	93.10	5,417
03 Jun 15	93.10000 -0.96	93.24	92.32	92.51	14,949
02 Jun 15	94.06000 +0.55	94.06	93.02	93.67	4,943
01 Jun 15	93.51000 -0.55	94.10	92.81	94.01	5,225
29 May 15	94.06000 -1.49	96.49	91.00	95.55	10,502
28 May 15	95.55000 -0.65	96.50	95.26	96.50	6,778
27 May 15	96.20000 -1.55	98.24	95.51	98.24	6,226
26 May 15	97.75000 +0.25	98.96	97.26	98.00	3,066
25 May 15	97.50000 +0.50	97.50	97.20	97.20	436
22 May 15	97.00000 +0.85	97.39	96.10	96.10	3,262
21 May 15	96.15000 +0.01	96.50	95.93	95.99	6,363
20 May 15	96.14000 +2.06	96.16	94.03	95.57	21,742
19 May 15	94.08000 +0.74	95.20	92.60	93.60	9,826
18 May 15	93.34000 -2.03	96.48	92.45	96.48	3,505
15 May 15	95.37000 -0.09	96.39	93.86	96.24	2,826
14 May 15	95.46000 +0.46	96.49	94.31	96.49	2,793
13 May 15	95.00000 -0.24	96.04	93.07	94.06	8,283
12 May 15	95.24000 -0.11	95.24	92.45	95.20	4,201
11 May 15	95.35000 +0.35	96.50	94.61	96.49	25,484
08 May 15	95.00000 +2.22	96.01	94.35	95.51	2,522
07 May 15	92.78000 -0.76	93.99	92.54	93.70	5,651
06 May 15	93.54000 -3.40	100.85	93.54	96.95	18,795
05 May 15	96.94000 -5.81	104.30	95.05	104.30	13,404
04 May 15	102.75000 +3.38	105.00	100.60	101.75	8,403
30 Apr 15	99.37000 +0.87	101.75	97.60	101.75	6,957
29 Apr 15	98.50000 -1.90	100.30	98.00	100.30	5,617
28 Apr 15	100.40000 -0.25	100.40	97.42	99.35	6,295
27 Apr 15	100.65000 -0.35	102.15	100.00	101.00	4,990
24 Apr 15	101.00000 +0.00	101.30	100.15	100.15	3,237
23 Apr 15	101.00000 -1.60	102.00	100.00	101.95	7,588
22 Apr 15	102.60000 -0.65	106.70	102.00	106.70	9,036
21 Apr 15	103.25000 -2.50	106.70	103.25	103.70	3,457
20 Apr 15	105.75000 +4.70	106.70	101.55	101.55	10,407
17 Apr 15	101.05000 -5.80	105.55	101.00	105.35	9,223
16 Apr 15	106.85000 -1.00	108.70	105.15	108.65	4,964
15 Apr 15	107.85000 +0.85	109.00	104.80	107.45	30,184
14 Apr 15	107.00000 -2.00	109.35	104.70	109.00	9,762
13 Apr 15	109.00000 -2.35	111.35	108.45	110.95	26,291
10 Apr 15	111.35000 +4.05	112.80	105.95	107.35	7,592
09 Apr 15	107.30000 +1.45	107.35	101.50	103.45	7,291
08 Apr 15	105.85000 +1.50	105.85	102.80	104.55	6,743
07 Apr 15	104.35000 -0.30	104.65	101.00	103.70	10,001
02 Apr 15	104.65000 +1.00	104.75	101.70	103.70	6,323
01 Apr 15	103.65000 +3.76	105.00	98.00	100.65	8,101
31 Mar 15	99.89000 -5.11	105.00	95.00	105.00	17,911
30 Mar 15	105.00000 +1.30	105.00	103.10	103.10	8,451
27 Mar 15	103.70000 -0.05	103.70	99.50	103.70	10,012
26 Mar 15	103.75000 -2.25	104.45	100.65	102.05	12,988
25 Mar 15	106.00000 +6.21	110.00	99.92	100.10	14,571
24 Mar 15	99.79000 +1.28	100.25	98.02	99.99	27,558
23 Mar 15	98.51000 +2.75	102.00	94.00	95.76	7,175
20 Mar 15	95.76000 +2.26	95.76	90.99	91.20	37,516
19 Mar 15	93.50000 +6.62	94.02	88.00	90.02	17,258
18 Mar 15	86.88000 +0.38	87.00	82.60	85.50	14,049
17 Mar 15	86.50000 -0.50	88.91	85.51	88.00	8,018
16 Mar 15	87.00000 +1.25	87.90	85.48	85.95	11,616
13 Mar 15	85.75000 +1.34	86.00	82.60	83.79	4,852
12 Mar 15	84.41000 +0.41	85.00	83.50	84.70	4,075
11 Mar 15	84.00000 +1.90	84.00	81.95	81.95	5,170
10 Mar 15	82.10000 -0.90	84.00	81.50	83.00	12,907
09 Mar 15	83.00000 +0.33	84.54	81.35	82.68	5,301
06 Mar 15	82.67000 -0.63	83.30	82.30	83.30	4,344
05 Mar 15	83.30000 +0.30	84.13	82.20	84.13	7,213
04 Mar 15	83.00000 +0.20	84.17	82.65	83.00	7,150
03 Mar 15	82.80000 -3.92	87.29	82.20	86.72	9,017
02 Mar 15	86.72000 -1.71	89.72	86.70	89.72	6,556
27 Feb 15	88.43000 +0.81	88.43	85.50	87.60	8,948
26 Feb 15	87.62000 +0.62	87.78	85.50	87.00	5,480
25 Feb 15	87.00000 +0.00	87.00	85.50	87.00	4,790
24 Feb 15	87.00000 +1.84	87.00	84.15	85.16	5,120
23 Feb 15	85.16000 +0.37	85.89	83.56	84.79	5,833
20 Feb 15	84.79000 +1.74	84.79	83.00	83.00	6,376
19 Feb 15	83.05000 -3.95	86.08	82.59	84.51	6,701
18 Feb 15	87.00000 +0.85	87.70	85.64	86.30	4,009
17 Feb 15	86.15000 +1.20	86.15	84.00	84.80	5,655
16 Feb 15	84.95000 -0.07	86.22	84.11	86.22	2,997
13 Feb 15	85.02000 -1.97	86.51	84.01	85.71	4,129
12 Feb 15	86.99000 +2.44	87.79	84.37	85.00	6,347
11 Feb 15	84.55000 -1.01	86.04	82.90	85.98	7,268
10 Feb 15	85.56000 +1.16	86.00	84.65	85.00	3,641
09 Feb 15	84.40000 +1.80	84.88	82.35	83.01	7,887
06 Feb 15	82.60000 -1.42	85.76	80.55	84.00	12,098
05 Feb 15	84.02000 -3.88	87.32	83.51	85.28	7,781
04 Feb 15	87.90000 -0.79	89.51	83.46	87.18	10,112
03 Feb 15	88.69000 -1.30	90.00	87.07	89.78	17,956
02 Feb 15	89.99000 -0.61	92.00	88.00	88.01	21,147
30 Jan 15	90.60000 +4.10	91.92	86.13	86.50	30,883
29 Jan 15	86.50000 +3.71	87.49	82.70	84.19	13,343
28 Jan 15	82.79000 +4.79	84.35	77.76	77.88	12,393
27 Jan 15	78.00000 +1.30	78.97	77.00	77.00	11,215
26 Jan 15	76.70000 +2.50	77.00	74.69	74.72	14,522
23 Jan 15	74.20000 +5.29	75.00	71.81	72.27	47,967
22 Jan 15	68.91000 +0.24	69.24	68.55	68.55	7,075
21 Jan 15	68.67000 -1.92	70.74	68.26	70.50	12,158
20 Jan 15	70.59000 +1.48	71.00	69.01	69.01	7,307
19 Jan 15	69.11000 +0.11	69.50	69.00	69.02	6,581
16 Jan 15	69.00000 +0.30	69.00	68.70	68.70	2,641
15 Jan 15	68.70000 -0.20	69.20	68.69	68.76	2,993
14 Jan 15	68.90000 +0.39	69.00	68.40	68.50	9,601
13 Jan 15	68.51000 +0.31	69.50	68.00	68.00	24,182
12 Jan 15	68.20000 +0.34	68.50	67.51	67.51	3,310
09 Jan 15	67.86000 +1.13	67.92	66.51	66.51	3,636
08 Jan 15	66.73000 -2.80	69.74	66.01	69.50	11,416
07 Jan 15	69.53000 -0.78	70.76	69.28	70.42	7,342
06 Jan 15	70.31000 -0.69	71.20	70.31	71.13	14,051
05 Jan 15	71.00000 +1.72	71.13	69.49	69.49	7,748
02 Jan 15	69.28000 -0.45	70.34	69.28	69.52	9,142
31 Dec 14	69.73000 +0.73	70.50	69.00	69.00	4,143
30 Dec 14	69.00000 -0.07	69.43	69.00	69.43	17,814
29 Dec 14	69.07000 -0.23	71.00	69.07	69.34	36,996
24 Dec 14	69.30000 +0.25	69.50	68.76	69.50	4,367
23 Dec 14	69.05000 +0.54	72.00	68.39	68.39	14,759
22 Dec 14	68.51000 -2.81	71.28	68.51	70.99	41,975
19 Dec 14	71.32000 -4.08	75.40	70.45	75.26	47,043
18 Dec 14	75.40000 +1.98	75.60	73.26	73.26	5,874
17 Dec 14	73.42000 +1.02	73.42	72.01	72.62	3,674
16 Dec 14	72.40000 -2.41	74.75	72.05	74.75	10,797
15 Dec 14	74.81000 -0.19	75.45	74.81	75.00	9,439
12 Dec 14	75.00000 -0.76	76.10	74.51	75.94	5,757
11 Dec 14	75.76000 -1.24	77.35	75.26	77.35	11,221
10 Dec 14	77.00000 +1.70	79.00	75.39	75.39	17,596
09 Dec 14	75.30000 -2.20	77.99	75.02	77.26	6,108
08 Dec 14	77.50000 +0.24	77.50	76.26	76.51	5,643
05 Dec 14	77.26000 -0.89	78.01	77.01	78.01	6,318
04 Dec 14	78.15000 +0.90	80.12	77.16	77.16	16,313
03 Dec 14	77.25000 -0.54	77.80	76.81	77.79	10,396
02 Dec 14	77.79000 +4.32	78.79	73.49	73.49	29,255
01 Dec 14	73.47000 +1.97	73.70	71.50	71.50	7,543
28 Nov 14	71.50000 +1.90	71.50	69.60	69.60	64,245
27 Nov 14	69.60000 +0.69	69.60	68.52	69.10	3,738
26 Nov 14	68.91000 -0.63	70.00	68.91	69.50	6,234
25 Nov 14	69.54000 -0.96	70.76	68.33	70.52	11,627
24 Nov 14	70.50000 -2.01	72.74	70.45	72.74	7,100
21 Nov 14	72.51000 -0.83	73.00	72.51	73.00	4,433
20 Nov 14	73.34000 -0.10	73.74	73.10	73.49	1,996
19 Nov 14	73.44000 +0.50	73.44	72.85	73.07	1,820
18 Nov 14	72.94000 +0.69	75.25	72.21	72.36	7,990
17 Nov 14	72.25000 -0.01	72.49	72.01	72.44	2,569
14 Nov 14	72.26000 -1.16	73.00	70.78	73.00	6,445
13 Nov 14	73.42000 +0.03	73.55	73.19	73.39	3,492
12 Nov 14	73.39000 -1.34	74.83	73.39	74.66	7,333
11 Nov 14	74.73000 -0.24	75.00	74.72	75.00	2,743
10 Nov 14	74.97000 +0.33	74.98	74.51	74.51	4,450
07 Nov 14	74.64000 -0.85	75.40	74.18	75.40	6,884
06 Nov 14	75.49000 -0.41	76.00	75.42	75.76	3,045
05 Nov 14	75.90000 +0.19	75.90	75.51	75.71	4,066
04 Nov 14	75.71000 +3.60	75.87	71.85	72.00	12,439
03 Nov 14	72.11000 +1.15	72.11	70.95	70.96	7,335
31 Oct 14	70.96000 +0.66	70.96	70.26	70.26	5,086
30 Oct 14	70.30000 +0.19	70.45	70.14	70.30	6,216
29 Oct 14	70.11000 -0.51	70.51	70.00	70.51	5,553
28 Oct 14	70.62000 +0.39	70.62	70.01	70.03	3,101
27 Oct 14	70.23000 +1.13	70.68	69.12	69.42	6,809
24 Oct 14	69.10000 -2.45	71.51	69.10	71.51	15,452
23 Oct 14	71.55000 +0.01	72.00	70.90	71.54	21,733
22 Oct 14	71.54000 +3.36	72.11	68.11	68.24	12,167
21 Oct 14	68.18000 +0.71	68.18	67.02	67.47	13,647
20 Oct 14	67.47000 +2.63	67.47	64.66	64.80	13,830
17 Oct 14	64.84000 +1.92	65.00	63.03	63.03	13,520
16 Oct 14	62.92000 -3.59	67.25	62.53	66.58	26,513
15 Oct 14	66.51000 -4.18	71.50	65.50	70.51	52,996
14 Oct 14	70.69000 +2.52	70.78	68.16	68.16	29,892
13 Oct 14	68.17000 -2.13	70.51	67.90	69.86	72,249
10 Oct 14	70.30000 -1.31	71.75	69.01	71.61	17,194
09 Oct 14	71.61000 +2.06	71.73	69.74	69.74	16,707
08 Oct 14	69.55000 +1.15	69.90	68.22	68.22	35,048
07 Oct 14	68.40000 +0.71	68.40	67.12	67.80	5,141
06 Oct 14	67.69000 -0.31	69.00	67.01	68.00	50,433
03 Oct 14	68.00000 +1.59	68.00	66.45	66.45	3,162
02 Oct 14	66.41000 -0.37	67.76	66.00	66.78	7,240
01 Oct 14	66.78000 +0.63	66.84	66.07	66.15	3,495
30 Sep 14	66.15000 -0.91	66.94	66.15	66.92	8,700
29 Sep 14	67.06000 -0.28	67.49	66.00	67.26	5,690
26 Sep 14	67.34000 -1.66	68.95	67.32	68.95	5,686
25 Sep 14	69.00000 +1.20	69.00	66.76	67.56	45,773
24 Sep 14	67.80000 +1.40	67.99	66.00	66.40	35,920
23 Sep 14	66.40000 +3.11	66.40	63.01	63.30	13,184
22 Sep 14	63.29000 -0.71	64.05	63.26	64.00	4,097
19 Sep 14	64.00000 +1.48	64.00	62.52	62.97	13,049
18 Sep 14	62.52000 -0.01	62.95	62.52	62.74	4,264
17 Sep 14	62.53000 -2.47	64.79	62.52	64.78	8,272
16 Sep 14	65.00000 -1.24	66.30	63.76	66.30	45,295
15 Sep 14	66.24000 +0.27	66.30	65.78	66.00	2,330
12 Sep 14	65.97000 +1.31	65.98	64.70	64.93	2,713
11 Sep 14	64.66000 +0.38	64.95	64.31	64.31	2,182
10 Sep 14	64.28000 -0.13	64.74	64.01	64.31	4,337
09 Sep 14	64.41000 -0.32	65.07	64.28	64.70	3,199
08 Sep 14	64.73000 -0.34	64.94	64.46	64.80	1,225
05 Sep 14	65.07000 +0.37	65.50	64.85	64.89	1,395
04 Sep 14	64.70000 +0.13	65.36	64.51	64.75	4,035
03 Sep 14	64.57000 +0.14	65.11	64.13	64.43	3,545
02 Sep 14	64.43000 -2.27	66.69	64.43	66.29	7,026
01 Sep 14	66.70000 +0.14	67.45	66.29	66.56	15,682
29 Aug 14	66.56000 -0.42	67.00	66.52	66.99	5,027
28 Aug 14	66.98000 -0.51	67.50	66.50	67.50	5,792
27 Aug 14	67.49000 +0.48	67.59	66.51	67.01	8,122
26 Aug 14	67.01000 -0.09	67.38	66.08	67.15	5,098
25 Aug 14	67.10000 +0.10	67.47	66.88	67.03	1,559
22 Aug 14	67.00000 -1.22	68.20	66.54	67.95	4,970
21 Aug 14	68.22000 -0.48	68.80	67.88	68.51	11,142
20 Aug 14	68.70000 -0.73	69.20	68.51	69.20	4,753
19 Aug 14	69.43000 +1.18	70.00	68.50	68.50	24,976
18 Aug 14	68.25000 -0.68	68.75	68.20	68.52	29,792
15 Aug 14	68.93000 -0.57	69.66	68.93	69.55	3,692
14 Aug 14	69.50000 +1.15	70.70	68.01	68.01	14,440
13 Aug 14	68.35000 +0.78	68.35	67.46	67.49	7,461
12 Aug 14	67.57000 +3.08	67.86	64.02	64.14	12,529
11 Aug 14	64.49000 +4.49	64.49	60.00	60.00	10,485
08 Aug 14	60.00000 -0.10	60.14	59.90	59.90	5,159
07 Aug 14	60.10000 +0.10	60.29	59.83	59.83	5,113
06 Aug 14	60.00000 +1.64	60.15	58.40	58.47	9,185
05 Aug 14	58.36000 +1.89	58.36	56.30	56.50	29,526
04 Aug 14	56.47000 +0.16	56.74	56.02	56.74	3,053
01 Aug 14	56.31000 -0.53	57.50	56.21	57.00	4,175
31 Jul 14	56.84000 -2.86	59.68	56.84	59.68	18,468
30 Jul 14	59.70000 -0.29	60.00	58.70	60.00	4,314
29 Jul 14	59.99000 -0.11	60.24	59.82	60.00	3,240
28 Jul 14	60.10000 -0.67	60.85	60.01	60.85	4,054
25 Jul 14	60.77000 -1.00	61.50	60.77	61.50	2,382
24 Jul 14	61.77000 -0.06	62.17	61.77	61.86	2,044
23 Jul 14	61.83000 +0.55	62.50	61.28	61.35	3,722
22 Jul 14	61.28000 +1.49	61.28	60.10	60.10	6,790
21 Jul 14	59.79000 +0.14	59.98	59.01	59.51	6,665
18 Jul 14	59.65000 +0.28	60.02	59.32	59.49	5,214
17 Jul 14	59.37000 +0.61	59.49	58.55	58.76	4,359
16 Jul 14	58.76000 -0.37	59.08	58.01	59.01	8,254
15 Jul 14	59.13000 +0.13	59.50	58.99	59.00	2,974
14 Jul 14	59.00000 -0.60	59.60	58.50	59.60	1,934
11 Jul 14	59.60000 -0.64	60.48	59.01	60.30	4,069
10 Jul 14	60.24000 -0.27	60.71	58.01	60.63	7,473
09 Jul 14	60.51000 -0.50	61.22	60.26	61.00	5,230
08 Jul 14	61.01000 -1.25	62.59	61.01	62.04	3,387
07 Jul 14	62.26000 -1.14	63.38	62.26	63.30	2,296
04 Jul 14	63.40000 +0.20	63.64	63.20	63.20	1,904
03 Jul 14	63.20000 +0.00	63.72	63.20	63.47	2,702
02 Jul 14	63.20000 -0.10	63.87	63.14	63.30	4,043
01 Jul 14	63.30000 -0.21	63.65	63.27	63.50	4,384
30 Jun 14	63.51000 -0.71	64.22	63.34	64.02	3,982
27 Jun 14	64.22000 +0.72	64.30	63.50	63.50	2,342
26 Jun 14	63.50000 -1.47	64.86	63.50	64.51	4,858
25 Jun 14	64.97000 +0.10	65.00	64.51	64.87	1,121
24 Jun 14	64.87000 -0.61	65.90	64.87	65.29	4,923
23 Jun 14	65.48000 -0.61	66.00	65.22	66.00	4,321
20 Jun 14	66.09000 -0.06	66.92	65.76	66.50	7,838
19 Jun 14	66.15000 +3.15	66.15	63.00	63.00	6,945
18 Jun 14	63.00000 +0.40	63.50	62.60	62.60	11,878
17 Jun 14	62.60000 +0.40	62.86	62.01	62.51	6,757
16 Jun 14	62.20000 -1.80	64.21	62.20	64.10	20,166
13 Jun 14	64.00000 -0.69	64.73	63.88	64.52	2,862
12 Jun 14	64.69000 +0.07	64.88	64.08	64.87	4,792
11 Jun 14	64.62000 -0.25	65.00	63.57	64.51	10,378
10 Jun 14	64.87000 -0.13	65.00	64.51	64.99	5,580
09 Jun 14	65.00000 +0.08	65.00	64.72	65.00	1,991
06 Jun 14	64.92000 +0.06	65.00	64.55	65.00	3,629
05 Jun 14	64.86000 -0.41	65.20	64.55	64.98	7,645
04 Jun 14	65.27000 -1.13	66.14	63.53	66.10	17,451
03 Jun 14	66.40000 -1.95	68.35	65.62	68.35	14,377
02 Jun 14	68.35000 +0.86	68.39	67.03	67.49	4,014
30 May 14	67.49000 +1.25	67.49	65.92	66.49	16,311
29 May 14	66.24000 +1.01	66.24	65.14	65.14	23,855
28 May 14	65.23000 -0.08	65.49	65.08	65.31	2,321
27 May 14	65.31000 +0.37	65.49	64.73	64.94	5,331
26 May 14	64.94000 +1.39	65.00	59.99	63.70	7,652
23 May 14	63.55000 -1.57	65.14	63.55	65.00	19,358
22 May 14	65.12000 -0.08	65.49	64.57	65.07	6,421
21 May 14	65.20000 +0.20	65.20	64.19	64.85	9,772
20 May 14	65.00000 +0.00	65.20	63.50	65.20	6,256
19 May 14	65.00000 -0.06	65.50	64.37	65.49	6,171
16 May 14	65.06000 +0.60	65.36	63.24	64.16	25,989
15 May 14	64.46000 +0.58	64.99	63.57	64.00	13,560
14 May 14	63.88000 +0.58	64.00	62.87	63.50	5,542
13 May 14	63.30000 +0.80	64.37	62.38	62.50	11,607
12 May 14	62.50000 +1.05	62.90	60.39	60.39	14,088
09 May 14	61.45000 +0.30	61.50	60.71	61.00	14,919
08 May 14	61.15000 +0.64	61.25	60.81	60.97	3,336
07 May 14	60.51000 -0.25	60.83	60.22	60.83	7,248
06 May 14	60.76000 -0.74	61.50	60.11	61.50	4,749
05 May 14	61.50000 +0.10	61.60	60.52	61.60	2,744
02 May 14	61.40000 +0.62	61.60	60.63	61.00	5,383
30 Apr 14	60.78000 +0.68	60.78	60.10	60.10	4,271
29 Apr 14	60.10000 -1.07	61.20	60.10	61.20	5,511
28 Apr 14	61.17000 -0.45	62.00	60.37	61.97	7,279
25 Apr 14	61.62000 -0.88	62.70	60.50	62.50	5,061
24 Apr 14	62.50000 +0.44	62.70	59.99	62.06	10,394
23 Apr 14	62.06000 +0.90	62.06	60.43	61.16	9,960
22 Apr 14	61.16000 +1.16	61.16	59.51	59.51	16,857
17 Apr 14	60.00000 +0.77	60.14	59.31	59.47	10,065
16 Apr 14	59.23000 -0.76	60.10	59.04	59.81	13,880
15 Apr 14	59.99000 +1.29	59.99	57.98	58.70	14,584
14 Apr 14	58.70000 -0.91	59.63	57.60	59.61	20,900
11 Apr 14	59.61000 +1.11	59.61	58.01	58.59	14,949
10 Apr 14	58.50000 -0.03	58.99	58.41	58.84	5,835
09 Apr 14	58.53000 -0.08	58.84	58.38	58.84	10,978
08 Apr 14	58.61000 -1.29	59.80	58.31	59.80	12,182
07 Apr 14	59.90000 +0.40	60.33	58.81	59.12	7,868
04 Apr 14	59.50000 +0.27	60.40	59.12	59.50	14,442
03 Apr 14	59.23000 +0.73	59.44	58.44	58.71	8,596
02 Apr 14	58.50000 -1.00	60.00	58.02	59.50	14,451
01 Apr 14	59.50000 +0.50	60.05	58.82	59.00	19,913
31 Mar 14	59.00000 +0.49	59.00	58.30	58.50	8,476
28 Mar 14	58.51000 -0.23	59.04	57.96	58.55	13,313
27 Mar 14	58.74000 +2.60	59.03	56.06	56.15	18,500
26 Mar 14	56.14000 +0.14	56.53	55.86	55.86	28,085
25 Mar 14	56.00000 +0.40	56.15	55.38	55.50	7,484
24 Mar 14	55.60000 -1.16	56.99	55.19	56.99	24,189
21 Mar 14	56.76000 -3.04	59.34	56.76	58.30	36,373
20 Mar 14	59.80000 -1.48	64.50	57.14	62.41	43,943
19 Mar 14	61.28000 +3.28	61.30	58.50	58.50	21,264
18 Mar 14	58.00000 +1.00	58.50	57.17	57.34	19,473
17 Mar 14	57.00000 +0.07	57.36	56.69	56.90	11,150
14 Mar 14	56.93000 -0.27	57.40	56.69	57.01	8,970
13 Mar 14	57.20000 +0.00	58.32	56.99	57.95	6,914
12 Mar 14	57.20000 +0.20	58.21	56.88	57.00	5,423
11 Mar 14	57.00000 +0.40	57.00	56.46	56.51	5,948
10 Mar 14	56.60000 -0.15	57.00	56.59	56.75	3,017
07 Mar 14	56.75000 -0.85	57.60	56.30	57.60	7,931
06 Mar 14	57.60000 -0.19	58.17	57.38	57.80	10,154
05 Mar 14	57.79000 -0.61	58.63	57.79	58.50	5,131
04 Mar 14	58.40000 +0.00	59.00	58.26	58.64	7,286
03 Mar 14	58.40000 -0.70	59.00	58.00	59.00	6,233
28 Feb 14	59.10000 -1.80	60.76	59.01	60.76	10,576
27 Feb 14	60.90000 +0.00	61.00	60.59	60.59	4,267
26 Feb 14	60.90000 +0.03	61.30	60.50	60.70	11,736
25 Feb 14	60.87000 -0.13	61.23	59.60	61.22	7,891
24 Feb 14	61.00000 +0.37	61.41	60.60	60.60	7,241
21 Feb 14	60.63000 -1.67	62.30	60.52	62.11	9,383
20 Feb 14	62.30000 -0.70	63.10	61.84	62.86	4,708
19 Feb 14	63.00000 +0.00	63.33	62.15	63.00	8,452
18 Feb 14	63.00000 +0.00	63.40	61.84	63.40	18,296
17 Feb 14	63.00000 +1.00	63.43	62.00	62.00	13,725
14 Feb 14	62.00000 +0.20	62.00	61.16	61.80	16,071
13 Feb 14	61.80000 +3.44	61.98	58.10	58.49	9,140
12 Feb 14	58.36000 -0.51	59.41	58.36	58.60	7,090
11 Feb 14	58.87000 -0.25	62.46	58.87	59.12	19,272
10 Feb 14	59.12000 +1.12	59.91	57.60	57.99	14,023
07 Feb 14	58.00000 +0.45	58.00	57.35	58.00	10,053
06 Feb 14	57.55000 +2.65	58.30	54.90	55.00	28,257
05 Feb 14	54.90000 +1.37	56.75	53.26	53.53	22,936
04 Feb 14	53.53000 +0.40	53.53	51.76	52.86	12,970
03 Feb 14	53.13000 +0.63	53.13	52.30	52.30	7,050
31 Jan 14	52.50000 +0.35	52.99	52.00	52.24	9,536
30 Jan 14	52.15000 +0.82	52.15	50.97	51.50	7,734
29 Jan 14	51.33000 +0.33	52.11	51.00	51.24	14,831
28 Jan 14	51.00000 +0.77	51.87	50.00	50.23	15,750
27 Jan 14	50.23000 +2.23	50.24	48.48	48.60	41,759
24 Jan 14	48.00000 +0.03	48.35	47.77	48.00	12,904
23 Jan 14	47.97000 +0.27	48.24	47.60	47.60	6,637
22 Jan 14	47.70000 -0.65	48.50	47.50	48.50	7,322
21 Jan 14	48.35000 +0.82	48.76	47.60	47.60	23,197
20 Jan 14	47.53000 -2.28	49.81	47.12	49.75	19,497
17 Jan 14	49.81000 -0.03	50.00	49.78	49.95	8,431
16 Jan 14	49.84000 +0.64	49.94	49.39	49.47	19,487
15 Jan 14	49.20000 -0.10	49.49	49.20	49.48	12,172
14 Jan 14	49.30000 -0.69	49.54	48.78	49.54	14,452
13 Jan 14	49.99000 -0.61	50.50	49.76	50.50	4,402
10 Jan 14	50.60000 -0.99	51.50	50.26	51.50	14,560
09 Jan 14	51.59000 -0.31	51.96	51.26	51.90	4,100
08 Jan 14	51.90000 -0.22	52.24	51.78	52.24	5,394
07 Jan 14	52.12000 +0.44	52.12	51.53	51.53	8,384
06 Jan 14	51.68000 +0.28	51.74	51.31	51.71	2,837
03 Jan 14	51.40000 -0.10	51.57	51.26	51.26	1,610
02 Jan 14	51.50000 +0.26	51.50	51.05	51.24	8,053
31 Dec 13	51.24000 +0.01	51.49	51.05	51.05	441
30 Dec 13	51.23000 +0.67	51.50	50.55	50.55	4,259
27 Dec 13	50.56000 -0.36	51.15	50.56	51.00	5,796
24 Dec 13	50.92000 -0.04	51.00	50.80	51.00	1,920
23 Dec 13	50.96000 +1.24	52.00	49.51	49.68	27,108
20 Dec 13	49.72000 +1.01	49.99	48.50	48.60	10,892
19 Dec 13	48.71000 +0.65	49.38	48.39	48.50	5,995
18 Dec 13	48.06000 +0.91	48.20	47.15	47.30	6,482
17 Dec 13	47.15000 +0.24	47.26	46.76	46.88	21,534
16 Dec 13	46.91000 +0.41	47.06	46.31	46.33	6,552
13 Dec 13	46.50000 +0.54	46.51	45.90	45.90	5,828
12 Dec 13	45.96000 -0.79	46.62	45.90	46.62	18,012
11 Dec 13	46.75000 -0.13	47.00	46.59	46.81	62,879
10 Dec 13	46.88000 +0.02	46.99	46.81	46.81	3,265
09 Dec 13	46.86000 -0.36	47.12	46.86	47.02	4,548
06 Dec 13	47.22000 +0.14	47.29	46.87	46.89	13,031
05 Dec 13	47.08000 -0.05	47.15	46.87	47.01	7,175
04 Dec 13	47.13000 +0.11	47.20	47.01	47.15	5,666
03 Dec 13	47.02000 -0.11	47.30	47.00	47.05	5,091
02 Dec 13	47.13000 -0.52	47.70	47.03	47.70	6,985
29 Nov 13	47.65000 -0.19	47.73	47.37	47.63	5,619
28 Nov 13	47.84000 +0.46	47.84	47.37	47.50	3,017
27 Nov 13	47.38000 -1.26	48.60	47.38	48.60	10,321
26 Nov 13	48.64000 +1.64	48.64	47.00	47.00	17,984
25 Nov 13	47.00000 -0.33	47.50	47.00	47.27	3,197
22 Nov 13	47.33000 -0.43	47.80	47.22	47.76	5,994
21 Nov 13	47.76000 -0.36	48.40	47.76	48.39	3,246
20 Nov 13	48.12000 -0.12	48.49	48.04	48.10	1,883
19 Nov 13	48.24000 -0.51	48.80	48.08	48.75	6,003
18 Nov 13	48.75000 +0.05	48.85	48.75	48.75	4,993
15 Nov 13	48.70000 -0.36	49.00	48.70	49.00	4,951
14 Nov 13	49.06000 +0.06	49.18	49.00	49.07	1,110
13 Nov 13	49.00000 -0.07	49.33	48.80	49.01	5,320
12 Nov 13	49.07000 -0.13	49.57	49.07	49.20	4,413
11 Nov 13	49.20000 -0.21	49.70	49.20	49.32	3,821
08 Nov 13	49.41000 -0.43	49.85	49.32	49.82	3,974
07 Nov 13	49.84000 -0.04	50.00	49.69	49.85	1,494
06 Nov 13	49.88000 -0.08	50.00	49.85	49.91	4,785
05 Nov 13	49.96000 -0.16	50.23	49.77	50.12	2,592
04 Nov 13	50.12000 +0.18	50.46	49.95	49.99	3,051
01 Nov 13	49.94000 +0.08	50.10	49.76	50.01	3,724
31 Oct 13	49.86000 -0.14	50.11	49.59	50.04	6,164
30 Oct 13	50.00000 -0.72	50.99	49.65	50.60	6,621
29 Oct 13	50.72000 -0.17	50.80	49.50	50.74	12,434
28 Oct 13	50.89000 +0.79	50.89	49.91	50.04	5,473
25 Oct 13	50.10000 -0.69	50.76	50.05	50.76	5,425
24 Oct 13	50.79000 -1.63	52.50	50.18	52.50	13,856
23 Oct 13	52.42000 +1.22	52.77	50.86	51.10	8,520
22 Oct 13	51.20000 +1.08	51.73	50.20	50.32	8,963
21 Oct 13	50.12000 +0.98	50.26	49.05	49.05	14,624
18 Oct 13	49.14000 +1.14	49.14	48.16	48.16	17,896
17 Oct 13	48.00000 -0.75	48.75	48.00	48.70	17,018
16 Oct 13	48.75000 +0.25	48.75	48.02	48.30	8,888
15 Oct 13	48.50000 +0.20	48.53	48.22	48.39	4,718
14 Oct 13	48.30000 -0.10	48.44	48.02	48.30	2,234
11 Oct 13	48.40000 -0.13	48.45	48.02	48.45	6,868
10 Oct 13	48.53000 +0.73	48.53	47.58	47.80	9,251
09 Oct 13	47.80000 +0.78	47.81	46.91	46.91	19,761
08 Oct 13	47.02000 -0.23	47.39	47.02	47.38	3,255
07 Oct 13	47.25000 -0.16	47.40	46.71	47.40	11,257
04 Oct 13	47.41000 -0.59	47.99	47.15	47.91	7,918
03 Oct 13	48.00000 -0.30	48.53	47.80	48.22	26,732
02 Oct 13	48.30000 -0.11	48.41	48.19	48.40	2,855
01 Oct 13	48.41000 +0.02	48.41	48.20	48.41	6,748
30 Sep 13	48.39000 -0.55	48.80	47.86	48.80	7,275
27 Sep 13	48.94000 +0.34	49.00	47.86	48.53	3,850
26 Sep 13	48.60000 -0.08	48.97	48.10	48.97	4,004
25 Sep 13	48.68000 +0.19	48.90	48.42	48.54	8,849
24 Sep 13	48.49000 +0.89	48.49	47.50	47.50	5,867
23 Sep 13	47.60000 +0.52	47.60	47.00	47.08	11,374
20 Sep 13	47.08000 -0.85	47.81	47.00	47.81	14,388
19 Sep 13	47.93000 +0.05	48.00	47.75	48.00	4,819
18 Sep 13	47.88000 +1.18	47.88	46.30	46.70	10,705
17 Sep 13	46.70000 -0.50	47.34	46.63	47.18	4,757
16 Sep 13	47.20000 +1.71	47.20	45.60	45.70	20,565
13 Sep 13	45.49000 +0.59	45.49	44.74	44.74	12,139
12 Sep 13	44.90000 +1.24	44.90	43.66	43.66	15,682
11 Sep 13	43.66000 +0.21	43.66	43.35	43.46	55,466
10 Sep 13	43.45000 +0.11	43.50	42.83	43.35	28,622
09 Sep 13	43.34000 -0.42	43.80	42.61	43.75	9,037
06 Sep 13	43.76000 -0.68	44.43	43.71	44.30	31,608
05 Sep 13	44.44000 +0.14	44.44	43.50	44.44	7,109
04 Sep 13	44.30000 -0.70	44.95	44.27	44.94	5,114
03 Sep 13	45.00000 -0.03	45.03	44.65	45.00	11,571
02 Sep 13	45.03000 +0.12	45.05	44.75	44.92	55,324
30 Aug 13	44.91000 +3.29	47.00	44.55	44.55	44,098
29 Aug 13	41.62000 +0.32	41.62	41.22	41.30	1,370
28 Aug 13	41.30000 +1.13	41.59	39.94	40.19	12,059
27 Aug 13	40.17000 +0.77	40.17	39.28	39.40	11,043
26 Aug 13	39.40000 +0.33	39.40	39.03	39.19	712
23 Aug 13	39.07000 +0.06	39.50	39.01	39.01	2,126
22 Aug 13	39.01000 -0.06	39.22	39.01	39.22	14,862
21 Aug 13	39.07000 -0.02	39.20	39.01	39.01	2,126
20 Aug 13	39.09000 -0.66	39.70	39.05	39.26	1,868
19 Aug 13	39.75000 -0.12	40.00	39.50	40.00	6,124
16 Aug 13	39.87000 +0.45	39.87	39.06	39.40	7,579
15 Aug 13	39.42000 -0.28	39.70	39.31	39.70	2,591
14 Aug 13	39.70000 -0.10	39.90	39.52	39.76	2,306
13 Aug 13	39.80000 -0.17	39.98	39.62	39.84	4,124
12 Aug 13	39.97000 -0.03	40.00	39.81	39.85	1,875
09 Aug 13	40.00000 -0.50	40.40	39.76	40.40	3,924
08 Aug 13	40.50000 +0.00	40.50	40.00	40.49	2,300
07 Aug 13	40.50000 +0.18	40.50	40.20	40.26	2,741
06 Aug 13	40.32000 -0.24	40.68	40.30	40.30	6,049
05 Aug 13	40.56000 +0.15	40.56	40.27	40.39	12,698
02 Aug 13	40.41000 -0.04	40.60	40.30	40.40	4,894
01 Aug 13	40.45000 +0.19	40.46	39.78	40.24	5,110
31 Jul 13	40.26000 +0.00	40.26	39.76	40.26	5,056
30 Jul 13	40.26000 -0.24	40.49	40.21	40.49	5,478
29 Jul 13	40.50000 -0.01	40.74	40.50	40.51	1,565
26 Jul 13	40.51000 -0.08	40.80	40.51	40.79	2,967
25 Jul 13	40.59000 +0.56	40.93	39.98	39.98	4,639
24 Jul 13	40.03000 -0.71	40.99	39.99	40.56	8,481
23 Jul 13	40.74000 -0.96	41.68	40.50	41.60	4,310
22 Jul 13	41.70000 -0.63	41.70	41.09	41.36	6,256
19 Jul 13	42.33000 -0.25	42.69	42.28	42.58	3,664
18 Jul 13	42.58000 +0.92	42.59	41.51	41.66	8,879
17 Jul 13	41.66000 -0.54	42.39	41.61	42.37	5,153
16 Jul 13	42.20000 -0.07	42.50	42.20	42.34	4,718
15 Jul 13	42.27000 +1.07	42.27	41.44	41.80	5,008
12 Jul 13	41.20000 -0.72	41.92	41.01	41.80	4,738
11 Jul 13	41.92000 -0.43	42.43	41.86	42.43	2,922
10 Jul 13	42.35000 -0.15	42.87	42.32	42.50	11,752
09 Jul 13	42.50000 +0.73	42.51	41.64	42.00	6,680
08 Jul 13	41.77000 +0.47	41.96	41.26	41.32	10,081
05 Jul 13	41.30000 +0.14	41.32	40.95	41.01	2,716
04 Jul 13	41.16000 -0.04	41.32	40.95	41.05	1,554
03 Jul 13	41.20000 +0.27	41.20	40.52	40.74	4,042
02 Jul 13	40.93000 -0.07	41.20	40.80	41.00	2,455
01 Jul 13	41.00000 +1.00	41.00	39.76	39.76	5,243
28 Jun 13	40.00000 +0.40	40.30	39.60	39.60	4,658
27 Jun 13	39.60000 +0.17	39.71	39.26	39.39	1,465
26 Jun 13	39.43000 +0.57	39.58	38.74	38.86	5,950
25 Jun 13	38.86000 -0.14	39.00	38.80	39.00	3,870
24 Jun 13	39.00000 -1.75	40.60	38.55	40.60	9,972
21 Jun 13	40.75000 -1.18	41.96	40.66	41.96	3,538
20 Jun 13	41.93000 -0.04	42.20	40.03	41.51	18,131
19 Jun 13	41.97000 +0.93	41.98	40.90	41.25	9,043
18 Jun 13	41.04000 -0.40	41.42	40.90	41.26	7,219
17 Jun 13	41.44000 +0.85	41.64	40.50	40.50	11,404
14 Jun 13	40.59000 +2.09	40.90	38.91	39.50	22,670
13 Jun 13	38.50000 -0.41	38.80	38.28	38.80	4,437
12 Jun 13	38.91000 +0.33	38.95	38.03	38.50	5,068
11 Jun 13	38.58000 +0.08	38.60	37.76	38.53	6,106
10 Jun 13	38.50000 +1.40	38.61	37.18	37.30	12,827
07 Jun 13	37.10000 +0.34	37.56	36.30	37.01	116,223
06 Jun 13	36.76000 -1.60	38.53	36.62	38.15	17,546
05 Jun 13	38.36000 -0.92	39.42	38.11	39.28	7,263
04 Jun 13	39.28000 -0.55	39.97	39.01	39.83	12,608
03 Jun 13	39.83000 -1.26	41.01	39.66	41.01	9,309
31 May 13	41.09000 +0.19	41.10	39.92	40.00	23,721
30 May 13	40.90000 -0.08	41.08	40.70	40.85	6,806
29 May 13	40.98000 -0.02	41.30	40.73	40.73	9,674
28 May 13	41.00000 +0.28	41.00	40.51	40.52	34,273
27 May 13	40.72000 -0.15	41.00	40.52	41.00	2,638
24 May 13	40.87000 -0.15	40.96	40.51	40.87	8,068
23 May 13	41.02000 +0.02	41.29	40.76	40.88	8,360
22 May 13	41.00000 -0.26	41.40	41.00	41.37	15,149
21 May 13	41.26000 +0.31	41.26	40.99	41.05	5,168
20 May 13	40.95000 -0.31	41.39	40.88	41.39	6,136
17 May 13	41.26000 -0.69	41.95	41.02	41.89	9,489
16 May 13	41.95000 +0.60	42.79	41.44	41.44	18,710
15 May 13	41.35000 -0.29	41.84	41.31	41.77	5,309
14 May 13	41.64000 -0.46	42.10	40.76	42.10	10,785
13 May 13	42.10000 +0.16	42.35	41.80	41.82	5,460
10 May 13	41.94000 -0.36	42.25	41.62	42.18	7,684
09 May 13	42.30000 -0.20	42.39	42.07	42.07	2,838
08 May 13	42.50000 -0.40	42.80	42.07	42.77	4,802
07 May 13	42.90000 -0.13	43.24	42.76	43.05	6,851
06 May 13	43.03000 +0.03	43.23	42.78	43.00	3,952
03 May 13	43.00000 +0.11	43.00	42.05	42.54	11,730
02 May 13	42.89000 -0.14	43.41	42.50	43.09	16,018
30 Apr 13	43.03000 +1.27	43.45	41.54	41.54	20,045
29 Apr 13	41.76000 +1.94	41.76	39.95	40.01	16,712
26 Apr 13	39.82000 -0.18	40.13	39.80	40.00	11,129
25 Apr 13	40.00000 +0.10	40.27	39.77	39.80	17,909
24 Apr 13	39.90000 -0.60	40.70	39.76	40.32	13,078
23 Apr 13	40.50000 +0.22	40.50	39.80	40.00	10,539
22 Apr 13	40.28000 +0.19	40.30	40.02	40.30	2,721
19 Apr 13	40.09000 -0.53	40.30	40.09	40.30	11,026
18 Apr 13	40.62000 +0.22	40.95	39.99	40.30	20,939
17 Apr 13	40.40000 -0.53	40.95	40.14	40.95	17,446
16 Apr 13	40.93000 +0.32	41.40	40.50	40.50	10,866
15 Apr 13	40.61000 -0.89	41.65	40.61	41.40	18,382
12 Apr 13	41.50000 +0.50	41.90	40.74	41.00	14,926
11 Apr 13	41.00000 -0.10	41.30	40.95	40.96	7,322
10 Apr 13	41.10000 +0.55	41.20	40.71	40.84	12,887
09 Apr 13	40.55000 +0.72	40.55	39.85	39.99	11,473
08 Apr 13	39.83000 +0.08	40.00	39.78	39.95	9,480
05 Apr 13	39.75000 -1.35	41.00	39.50	41.00	28,255
04 Apr 13	41.10000 -0.88	41.53	40.32	40.51	17,973
03 Apr 13	41.98000 -1.34	43.98	41.54	43.58	35,678
02 Apr 13	43.32000 +2.89	43.32	40.53	40.53	25,494
28 Mar 13	40.43000 +0.73	40.43	39.66	39.70	15,451
27 Mar 13	39.70000 +0.42	39.70	39.38	39.38	11,719
26 Mar 13	39.28000 -1.16	40.48	38.01	40.36	18,183
25 Mar 13	40.44000 -1.76	42.16	39.96	42.06	30,263
22 Mar 13	42.20000 -0.22	42.40	41.91	42.40	12,418
21 Mar 13	42.42000 +1.18	42.42	40.70	41.00	19,659
20 Mar 13	41.24000 +1.51	41.24	39.88	39.94	28,833
19 Mar 13	39.73000 +0.23	39.90	39.40	39.50	13,363
18 Mar 13	39.50000 +0.70	39.58	38.93	38.98	17,564
15 Mar 13	38.80000 +1.20	39.22	37.44	37.60	64,313
14 Mar 13	37.60000 +2.61	37.60	35.10	35.20	49,345
13 Mar 13	34.99000 -1.11	36.19	34.00	36.19	17,329
12 Mar 13	36.10000 +1.10	36.13	34.81	35.00	23,991
11 Mar 13	35.00000 +0.95	35.00	34.00	34.00	18,654
08 Mar 13	34.05000 -0.95	35.00	33.71	35.00	17,594
07 Mar 13	35.00000 -0.70	35.82	33.83	35.70	28,800
06 Mar 13	35.70000 -1.07	36.85	35.70	36.49	12,714
05 Mar 13	36.77000 +0.27	36.77	36.31	36.50	23,807
04 Mar 13	36.50000 -0.08	36.97	36.31	36.77	9,446
01 Mar 13	36.58000 -0.58	37.20	36.50	37.01	14,840
28 Feb 13	37.16000 -0.84	38.00	36.84	38.00	11,446
27 Feb 13	38.00000 +1.60	38.06	36.31	36.50	11,435
26 Feb 13	36.40000 -0.08	36.74	36.11	36.50	13,801
25 Feb 13	36.48000 -0.02	36.59	36.26	36.40	10,280
22 Feb 13	36.50000 -0.82	37.20	36.10	37.20	28,414
21 Feb 13	37.32000 -0.20	37.70	37.07	37.60	13,287
20 Feb 13	37.52000 +0.42	38.05	37.13	37.33	22,915
19 Feb 13	37.10000 +0.30	38.00	36.80	36.90	23,382
18 Feb 13	36.80000 +0.50	38.61	34.51	37.30	16,101
15 Feb 13	36.30000 +0.50	36.45	35.10	35.80	34,241
14 Feb 13	35.80000 +0.80	35.80	35.10	35.10	28,323
13 Feb 13	35.00000 +0.00	35.50	34.62	35.00	19,310
12 Feb 13	35.00000 +0.70	35.00	34.32	34.32	11,598
11 Feb 13	34.30000 +0.70	34.30	33.69	33.70	14,151
08 Feb 13	33.60000 +0.42	33.80	32.85	32.85	12,083
07 Feb 13	33.18000 -0.02	33.20	33.04	33.17	15,181
06 Feb 13	33.20000 +0.30	33.20	32.81	32.90	14,894
05 Feb 13	32.90000 +0.30	32.90	32.22	32.52	13,263
04 Feb 13	32.60000 +0.80	32.60	31.90	32.00	18,142
01 Feb 13	31.80000 +0.44	31.80	31.25	31.34	10,379
31 Jan 13	31.36000 +0.26	31.38	31.10	31.17	8,654
30 Jan 13	31.10000 +0.38	31.10	30.29	30.80	38,660
29 Jan 13	30.72000 +0.37	31.00	30.35	30.35	19,605
28 Jan 13	30.35000 +0.45	30.40	29.93	30.02	12,427
25 Jan 13	29.90000 +1.18	30.31	29.29	29.29	87,244
24 Jan 13	28.72000 +0.02	28.80	28.53	28.80	4,190
23 Jan 13	28.70000 -0.10	28.95	28.65	28.95	6,210
22 Jan 13	28.80000 -0.20	29.00	28.66	29.00	19,490
21 Jan 13	29.00000 -0.29	29.20	28.21	29.20	2,986
18 Jan 13	29.29000 +0.09	29.30	28.50	29.30	4,842
17 Jan 13	29.20000 +0.92	29.20	28.03	28.03	7,275
16 Jan 13	28.28000 +0.78	28.28	27.51	27.75	3,996
15 Jan 13	27.50000 +0.40	27.79	27.09	27.09	4,784
14 Jan 13	27.10000 +0.20	27.30	26.95	27.00	5,361
11 Jan 13	26.90000 +0.20	26.90	26.60	26.86	46,705
10 Jan 13	26.70000 -0.10	26.90	26.50	26.90	3,801
09 Jan 13	26.80000 -0.10	26.90	26.63	26.90	3,754
08 Jan 13	26.90000 +0.55	27.08	26.20	26.20	26,365
07 Jan 13	26.35000 +0.08	26.48	26.00	26.39	5,170
04 Jan 13	26.27000 +0.07	26.39	26.10	26.20	17,168
03 Jan 13	26.20000 +0.03	26.44	26.17	26.17	2,728
02 Jan 13	26.17000 +0.00	26.39	26.17	26.17	1,810
31 Dec 12	26.17000 +0.21	26.17	25.90	26.04	3,236
28 Dec 12	25.96000 +0.03	26.30	25.60	25.77	5,373
27 Dec 12	25.93000 +0.07	26.00	25.76	25.90	2,894
24 Dec 12	25.86000 -0.07	25.90	25.83	25.90	1,323
21 Dec 12	25.93000 +0.40	25.98	25.50	25.56	71,975
20 Dec 12	25.53000 -0.07	25.60	25.38	25.60	8,809
19 Dec 12	25.60000 -0.07	25.64	25.05	25.64	5,601
18 Dec 12	25.67000 -0.03	25.71	25.55	25.70	2,741
17 Dec 12	25.70000 +0.15	25.71	25.55	25.55	1,011
14 Dec 12	25.55000 -0.33	25.94	25.55	25.81	5,450
13 Dec 12	25.88000 +0.10	25.98	25.75	25.80	1,523
12 Dec 12	25.78000 -0.10	25.98	25.29	25.90	9,036
11 Dec 12	25.88000 +0.35	25.90	25.53	25.55	1,545
10 Dec 12	25.53000 -0.45	26.15	25.40	26.00	5,600
07 Dec 12	25.98000 -0.20	26.19	25.90	26.19	1,532
06 Dec 12	26.18000 +0.15	26.20	26.01	26.13	1,739
05 Dec 12	26.03000 -0.25	26.20	26.01	26.20	2,795
04 Dec 12	26.28000 -0.03	26.60	26.01	26.30	11,832
03 Dec 12	26.31000 +0.16	26.40	26.01	26.02	2,497
30 Nov 12	26.15000 -0.55	26.70	26.15	26.70	4,993
29 Nov 12	26.70000 +0.28	26.70	26.45	26.54	6,075
28 Nov 12	26.42000 +1.22	27.08	25.70	25.70	17,177
27 Nov 12	25.20000 +0.16	25.20	25.00	25.05	6,975
26 Nov 12	25.04000 -0.11	25.19	24.81	25.19	981
23 Nov 12	25.15000 +0.00	25.19	25.00	25.05	13,953
22 Nov 12	25.15000 +0.10	25.15	24.81	25.05	1,349
21 Nov 12	25.05000 +0.16	25.05	24.52	24.52	5,545
20 Nov 12	24.89000 +0.06	24.90	24.76	24.83	826
19 Nov 12	24.83000 +0.62	24.83	24.22	24.22	2,083
16 Nov 12	24.21000 +0.05	24.31	24.12	24.16	1,431
15 Nov 12	24.16000 -0.02	24.50	24.01	24.01	1,224
14 Nov 12	24.18000 -0.08	24.21	24.02	24.20	986
13 Nov 12	24.26000 -0.52	24.77	24.26	24.77	1,680
12 Nov 12	24.78000 +0.30	24.78	24.32	24.78	1,262
09 Nov 12	24.48000 +0.16	24.78	24.30	24.50	2,248
08 Nov 12	24.32000 -0.86	25.18	24.32	25.10	3,992
07 Nov 12	25.18000 -0.01	25.19	25.11	25.18	899
06 Nov 12	25.19000 +0.00	25.19	25.01	25.18	2,412
05 Nov 12	25.19000 +0.00	25.19	25.10	25.19	741
02 Nov 12	25.19000 -0.22	25.50	25.01	25.50	607
01 Nov 12	25.41000 +0.71	25.41	24.69	24.69	51,426
31 Oct 12	24.70000 -0.86	25.55	24.70	25.36	2,468
30 Oct 12	25.56000 -0.33	25.88	25.56	25.88	505
29 Oct 12	25.89000 +0.19	25.89	25.56	25.70	1,529
26 Oct 12	25.70000 -0.29	25.98	25.27	25.98	5,844
25 Oct 12	25.99000 -0.01	26.28	25.91	26.00	16,951
24 Oct 12	26.00000 +0.70	26.00	25.20	25.30	5,867
23 Oct 12	25.30000 +0.30	25.30	24.76	24.91	3,434
22 Oct 12	25.00000 -0.01	25.28	25.00	25.00	9,606
19 Oct 12	25.01000 -0.21	25.31	25.00	25.22	1,384
18 Oct 12	25.22000 -0.02	25.33	25.10	25.25	1,253
17 Oct 12	25.24000 -0.15	25.53	25.10	25.39	1,331
16 Oct 12	25.39000 +0.04	25.65	25.19	25.35	5,161
15 Oct 12	25.35000 +0.05	25.35	25.15	25.30	575
12 Oct 12	25.30000 +0.30	25.30	24.80	25.00	2,964
11 Oct 12	25.00000 -0.14	25.20	25.00	25.14	2,044
10 Oct 12	25.14000 +0.44	25.14	24.70	24.70	11,007
09 Oct 12	24.70000 +0.41	24.86	24.31	24.50	9,302
08 Oct 12	24.29000 +0.19	24.33	24.03	24.03	2,906
05 Oct 12	24.10000 +0.06	24.10	23.60	24.04	6,855
04 Oct 12	24.04000 +0.00	24.05	23.94	24.05	960
03 Oct 12	24.04000 +0.09	24.04	23.70	24.00	2,277
02 Oct 12	23.95000 +0.19	23.95	23.71	23.90	1,135
01 Oct 12	23.76000 +0.06	23.97	23.60	23.60	2,277
28 Sep 12	23.70000 -0.02	23.75	23.65	23.72	1,108
27 Sep 12	23.72000 +0.05	23.79	23.55	23.60	3,888
26 Sep 12	23.67000 -0.20	23.94	23.55	23.94	16,031
25 Sep 12	23.87000 +0.16	23.91	23.70	23.80	2,915
24 Sep 12	23.71000 +0.12	23.80	23.59	23.59	2,823
21 Sep 12	23.59000 -0.38	24.00	23.55	23.55	6,571
20 Sep 12	23.97000 -0.05	24.03	23.80	24.03	5,021
19 Sep 12	24.02000 -0.07	24.10	23.91	24.05	3,097
18 Sep 12	24.09000 +0.13	24.10	23.96	24.06	1,474
17 Sep 12	23.96000 -0.09	24.06	23.81	24.00	2,708
14 Sep 12	24.05000 +0.08	24.10	23.90	24.10	2,678
13 Sep 12	23.97000 +0.07	24.00	23.95	23.95	2,832
12 Sep 12	23.90000 -0.07	24.09	23.90	24.00	1,005
11 Sep 12	23.97000 -0.12	24.10	23.80	24.01	4,287
10 Sep 12	24.09000 -0.14	24.20	23.94	24.00	4,473
07 Sep 12	24.23000 +0.23	24.23	23.95	24.00	1,703
06 Sep 12	24.00000 +0.14	24.00	23.82	23.90	4,756
05 Sep 12	23.86000 -0.12	24.24	23.82	23.82	10,246
04 Sep 12	23.98000 +0.08	24.00	23.82	23.90	4,094
03 Sep 12	23.90000 +0.32	24.00	23.80	24.00	14,840
31 Aug 12	23.58000 +0.93	23.79	23.00	23.00	12,688
30 Aug 12	22.65000 +0.15	22.70	22.50	22.50	1,439
29 Aug 12	22.50000 +0.04	22.69	22.50	22.50	1,125
28 Aug 12	22.46000 +0.19	22.77	22.31	22.77	3,897
27 Aug 12	22.27000 -0.83	23.27	22.20	23.20	4,718
24 Aug 12	23.10000 +0.00	23.18	22.30	23.10	3,004
23 Aug 12	23.10000 +0.13	23.23	22.90	23.10	1,341
22 Aug 12	22.97000 +0.75	24.00	22.71	23.90	11,572
21 Aug 12	22.22000 -0.08	22.61	22.17	22.34	2,701
20 Aug 12	22.30000 +0.10	22.30	22.10	22.16	2,856
17 Aug 12	22.20000 +0.02	22.50	22.12	22.35	3,950
16 Aug 12	22.18000 +0.28	22.24	21.80	21.90	2,635
15 Aug 12	21.90000 -0.19	22.07	21.90	22.07	2,500
14 Aug 12	22.09000 +0.14	22.09	22.00	22.09	1,062
13 Aug 12	21.95000 -0.04	21.99	21.90	21.99	1,439
10 Aug 12	21.99000 +0.09	21.99	21.70	21.80	3,130
09 Aug 12	21.90000 +0.10	21.90	21.75	21.79	541
08 Aug 12	21.80000 -0.20	22.00	21.32	22.00	9,510
07 Aug 12	22.00000 -0.09	22.10	22.00	22.00	1,299
06 Aug 12	22.09000 +0.09	22.09	22.00	22.00	48
03 Aug 12	22.00000 +0.00	22.10	21.70	22.00	16,148
02 Aug 12	22.00000 +0.04	22.00	21.90	21.99	2,274
01 Aug 12	21.96000 +0.00	21.99	21.89	21.99	1,328
31 Jul 12	21.96000 +0.63	21.96	21.25	21.34	3,594
30 Jul 12	21.33000 +0.13	21.34	20.90	21.20	2,895
27 Jul 12	21.20000 +0.69	21.20	20.52	20.52	2,439
26 Jul 12	20.51000 -0.10	20.90	20.50	20.50	6,874
25 Jul 12	20.61000 +0.01	20.69	20.50	20.50	4,311
24 Jul 12	20.60000 +0.08	20.70	20.51	20.59	1,150
23 Jul 12	20.52000 -0.08	20.74	20.50	20.52	1,888
20 Jul 12	20.60000 -0.15	20.70	20.50	20.55	3,626
19 Jul 12	20.75000 +0.07	20.75	20.50	20.61	2,757
18 Jul 12	20.68000 -0.12	20.75	20.61	20.62	3,439
17 Jul 12	20.80000 +0.47	20.84	20.15	20.33	11,581
16 Jul 12	20.33000 +0.10	20.34	20.17	20.34	2,891
13 Jul 12	20.23000 -0.10	20.50	20.10	20.50	3,265
12 Jul 12	20.33000 -0.06	20.49	20.20	20.35	4,605
11 Jul 12	20.39000 +0.12	20.40	20.20	20.40	33,105
10 Jul 12	20.27000 -0.23	20.49	20.25	20.45	4,106
09 Jul 12	20.50000 -0.04	20.53	20.35	20.50	4,806
06 Jul 12	20.54000 +0.10	20.60	20.21	20.60	2,554
05 Jul 12	20.44000 -0.17	20.71	20.43	20.71	2,373
04 Jul 12	20.61000 -0.12	20.84	20.54	20.84	2,608
03 Jul 12	20.73000 +0.12	20.75	20.51	20.51	4,294
02 Jul 12	20.61000 +0.11	20.74	20.30	20.40	3,846
29 Jun 12	20.50000 +0.14	20.50	20.25	20.45	4,531
28 Jun 12	20.36000 -0.10	20.69	20.25	20.60	6,310
27 Jun 12	20.46000 +0.16	20.68	20.30	20.30	3,354
26 Jun 12	20.30000 +0.00	20.86	20.30	20.31	3,477
25 Jun 12	20.30000 -0.43	20.85	20.00	20.85	7,397
22 Jun 12	20.73000 -0.12	20.85	20.64	20.85	2,685
21 Jun 12	20.85000 +0.21	20.86	20.64	20.64	3,098
20 Jun 12	20.64000 +0.32	21.00	20.47	21.00	13,645
19 Jun 12	20.32000 -0.58	21.00	20.32	20.90	10,415
18 Jun 12	20.90000 -0.20	21.10	20.85	21.10	3,783
15 Jun 12	21.10000 +0.16	21.18	20.91	21.00	16,847
14 Jun 12	20.94000 -0.06	21.18	20.87	21.18	4,070
13 Jun 12	21.00000 +0.01	21.18	20.93	20.93	741
12 Jun 12	20.99000 -0.14	21.32	20.60	21.15	3,452
11 Jun 12	21.13000 +1.09	21.29	20.51	20.53	8,525
08 Jun 12	20.04000 +0.51	20.52	19.46	19.80	3,257
07 Jun 12	19.53000 +0.13	19.67	19.40	19.59	7,990
06 Jun 12	19.40000 -0.20	19.60	19.31	19.60	4,997
05 Jun 12	19.60000 -0.20	19.79	19.50	19.79	1,217
04 Jun 12	19.80000 -0.20	20.11	19.50	20.10	8,541
01 Jun 12	20.00000 -0.10	21.14	20.00	20.24	27,993
31 May 12	20.10000 -1.45	22.00	19.81	21.92	12,524
30 May 12	21.55000 -0.65	21.76	21.51	21.51	4,179
29 May 12	22.20000 -0.30	22.48	22.00	22.48	4,813
28 May 12	22.50000 +0.00	22.50	22.49	22.49	11
25 May 12	22.50000 +0.09	22.50	22.41	22.50	2,656
24 May 12	22.41000 +0.18	22.78	22.20	22.31	2,983
23 May 12	22.23000 -0.51	22.60	21.80	22.60	15,180
22 May 12	22.74000 -0.16	23.00	22.66	22.90	5,625
21 May 12	22.90000 +0.13	23.00	22.57	22.76	4,586
18 May 12	22.77000 -0.05	22.89	22.54	22.71	3,881
17 May 12	22.82000 -0.03	22.90	22.70	22.85	227
16 May 12	22.85000 +0.00	22.85	22.55	22.85	8,587
15 May 12	22.85000 -0.15	23.00	22.60	23.00	3,897
14 May 12	23.00000 -0.34	23.20	22.82	23.20	863
11 May 12	23.34000 +0.12	23.38	22.70	23.22	3,045
10 May 12	23.22000 -0.23	23.50	23.21	23.45	3,593
09 May 12	23.45000 -0.15	23.71	23.26	23.71	2,424
08 May 12	23.60000 +0.00	23.71	23.45	23.69	767
07 May 12	23.60000 -0.08	23.60	23.41	23.55	2,051
04 May 12	23.68000 +0.08	23.71	23.41	23.60	4,520
03 May 12	23.60000 -0.03	23.80	23.46	23.63	5,542
02 May 12	23.63000 +0.30	23.64	23.25	23.25	4,439
30 Apr 12	23.33000 +1.24	23.44	22.01	22.01	5,408
27 Apr 12	22.09000 -0.41	22.69	21.39	22.69	10,558
26 Apr 12	22.50000 -0.50	22.67	22.15	22.50	20,491
25 Apr 12	23.00000 -3.05	24.98	22.46	24.80	72,353
24 Apr 12	26.05000 -0.54	26.59	26.04	26.59	2,577
23 Apr 12	26.59000 -0.75	27.35	26.52	27.35	3,364
20 Apr 12	27.34000 +0.37	27.35	26.56	26.79	14,102
19 Apr 12	26.97000 -0.26	27.23	26.79	27.23	16,224
18 Apr 12	27.23000 +1.22	27.52	26.00	26.00	9,781
17 Apr 12	26.01000 +0.24	26.11	25.53	25.69	14,138
16 Apr 12	25.77000 +0.15	25.77	25.53	25.61	5,300
13 Apr 12	25.62000 +0.35	25.62	25.10	25.27	2,629
12 Apr 12	25.27000 +0.43	25.45	25.00	25.00	2,714
11 Apr 12	24.84000 -0.16	25.05	24.35	25.05	3,554
10 Apr 12	25.00000 +0.00	25.04	25.00	25.00	6,089
05 Apr 12	25.00000 +0.00	25.03	24.96	25.00	4,810
04 Apr 12	25.00000 +0.00	25.10	24.90	25.10	10,731
03 Apr 12	25.00000 -0.34	25.47	25.00	25.47	6,059
02 Apr 12	25.34000 -0.05	25.50	25.10	25.39	1,934
30 Mar 12	25.39000 +0.09	25.49	25.16	25.49	1,769
29 Mar 12	25.30000 +0.05	25.40	25.15	25.15	976
28 Mar 12	25.25000 +0.01	25.40	25.11	25.24	77,700
27 Mar 12	25.24000 -0.26	25.50	25.02	25.50	2,083
26 Mar 12	25.50000 +0.04	25.50	25.24	25.50	1,178
23 Mar 12	25.46000 +0.08	25.52	25.00	25.40	3,271
22 Mar 12	25.38000 +0.31	25.38	25.00	25.10	44,426
21 Mar 12	25.07000 -0.18	25.25	24.95	25.25	38,086
20 Mar 12	25.25000 -0.12	25.50	25.00	25.36	10,617
19 Mar 12	25.37000 +0.17	25.42	25.00	25.42	2,909
16 Mar 12	25.20000 +0.68	25.44	24.80	24.90	20,431
15 Mar 12	24.52000 +1.13	24.80	23.80	23.95	19,740
14 Mar 12	23.39000 +0.07	23.39	23.22	23.33	1,605
13 Mar 12	23.32000 +0.00	23.32	23.00	23.32	896
12 Mar 12	23.32000 +0.01	23.32	23.22	23.31	1,727
09 Mar 12	23.31000 +0.09	23.32	23.22	23.22	3,660
08 Mar 12	23.22000 +0.22	23.22	23.00	23.00	5,214
07 Mar 12	23.00000 +0.30	23.35	22.70	22.70	3,739
06 Mar 12	22.70000 +0.10	22.70	22.38	22.60	29,164
05 Mar 12	22.60000 +0.16	22.77	22.30	22.49	3,401
02 Mar 12	22.44000 -0.76	23.20	21.61	23.20	16,444
01 Mar 12	23.20000 -0.60	24.10	23.05	24.10	5,038
29 Feb 12	23.80000 -0.10	23.98	23.74	23.90	972
28 Feb 12	23.90000 -0.15	24.34	23.74	24.07	1,020
27 Feb 12	24.05000 -0.51	24.34	23.70	24.34	4,459
24 Feb 12	24.56000 -0.08	24.91	24.34	24.34	4,172
23 Feb 12	24.64000 -0.17	24.92	24.50	24.67	6,511
22 Feb 12	24.81000 -0.09	24.90	24.74	24.74	2,267
21 Feb 12	24.90000 +0.01	24.93	24.70	24.93	1,489
20 Feb 12	24.89000 +0.49	24.89	24.39	24.50	7,938
17 Feb 12	24.40000 +0.20	24.49	24.21	24.21	5,395
16 Feb 12	24.20000 +0.00	24.40	24.00	24.18	11,780
15 Feb 12	24.20000 +0.09	24.20	24.00	24.12	3,300
14 Feb 12	24.11000 +0.12	24.11	23.58	23.99	3,164
13 Feb 12	23.99000 +0.41	24.00	23.58	23.58	5,499
10 Feb 12	23.58000 +0.13	23.58	23.23	23.34	9,480
09 Feb 12	23.45000 -0.03	23.69	23.17	23.40	4,651
08 Feb 12	23.48000 +0.30	23.71	23.35	23.40	7,818
07 Feb 12	23.18000 +0.17	23.47	22.87	23.02	8,491
06 Feb 12	23.01000 +0.73	23.31	22.28	22.28	25,969
03 Feb 12	22.28000 +0.16	22.39	22.12	22.12	5,798
02 Feb 12	22.12000 -0.27	22.39	22.07	22.39	2,862
01 Feb 12	22.39000 +0.50	22.39	21.80	21.90	10,352
31 Jan 12	21.89000 +0.27	22.10	21.64	21.64	40,160
30 Jan 12	21.62000 -0.05	21.90	21.50	21.75	47,196
27 Jan 12	21.67000 -0.08	21.88	21.00	21.75	9,469
26 Jan 12	21.75000 -0.13	22.00	21.60	22.00	2,040
25 Jan 12	21.88000 -0.12	22.00	21.66	22.00	2,123
24 Jan 12	22.00000 -0.10	22.10	21.76	22.10	1,907
23 Jan 12	22.10000 +0.13	22.30	22.07	22.30	2,482
20 Jan 12	21.97000 -0.06	22.03	21.90	22.03	1,405
19 Jan 12	22.03000 +0.02	22.21	21.85	22.21	2,594
18 Jan 12	22.01000 -0.15	22.16	21.73	22.16	3,345
17 Jan 12	22.16000 -0.09	22.30	22.06	22.29	3,541
16 Jan 12	22.25000 -0.15	22.40	22.01	22.40	1,667
13 Jan 12	22.40000 +0.09	22.66	22.19	22.51	3,051
12 Jan 12	22.31000 +0.18	22.35	22.09	22.14	9,535
11 Jan 12	22.13000 -0.67	22.80	21.95	22.80	5,826
10 Jan 12	22.80000 -0.02	22.82	22.47	22.82	2,969
09 Jan 12	22.82000 +0.46	22.82	22.30	22.50	12,188
06 Jan 12	22.36000 +0.10	22.48	22.24	22.30	2,072
05 Jan 12	22.26000 +0.26	22.26	22.00	22.12	4,061
04 Jan 12	22.00000 +0.84	22.19	21.42	21.97	14,463
03 Jan 12	21.16000 +1.06	21.42	20.98	21.30	25,808
02 Jan 12	20.10000 +0.08	20.10	19.54	20.02	5,879
30 Dec 11	20.02000 +0.11	20.02	19.92	19.92	1,401
29 Dec 11	19.91000 +0.06	19.91	19.85	19.85	363
28 Dec 11	19.85000 +0.05	20.00	19.62	19.80	8,213
27 Dec 11	19.80000 +0.00	19.97	19.80	19.80	821
23 Dec 11	19.80000 -0.01	19.85	19.54	19.55	4,710
22 Dec 11	19.81000 -0.28	20.06	19.54	20.06	11,425
21 Dec 11	20.09000 +0.36	20.09	19.81	19.90	3,401
20 Dec 11	19.73000 -0.24	20.09	19.60	19.79	6,319
19 Dec 11	19.97000 +0.17	20.18	19.80	19.80	1,505
16 Dec 11	19.80000 -0.34	20.39	19.80	20.14	10,612
15 Dec 11	20.14000 -0.11	20.20	20.00	20.20	5,741
14 Dec 11	20.25000 -0.37	20.64	20.01	20.62	5,140
13 Dec 11	20.62000 -0.37	20.99	20.47	20.99	2,670
12 Dec 11	20.99000 -0.29	21.28	20.99	21.28	57,836
09 Dec 11	21.28000 +0.14	21.28	21.00	21.14	10,345
08 Dec 11	21.14000 +0.10	21.15	21.04	21.04	2,652
07 Dec 11	21.04000 +0.20	21.08	20.66	20.93	7,690
06 Dec 11	20.84000 +0.35	20.84	20.20	20.50	8,051
05 Dec 11	20.49000 +0.43	20.50	20.14	20.14	8,635
02 Dec 11	20.06000 +0.38	20.08	19.72	19.72	5,637
01 Dec 11	19.68000 -0.10	19.93	19.50	19.90	3,150
30 Nov 11	19.78000 +0.38	19.78	19.23	19.25	4,033
29 Nov 11	19.40000 -0.22	19.48	19.29	19.48	861
28 Nov 11	19.62000 +0.70	19.62	18.30	18.55	4,613
25 Nov 11	18.92000 +0.16	18.92	18.39	18.76	2,050
24 Nov 11	18.76000 +0.26	19.17	18.30	19.17	6,797
23 Nov 11	18.50000 -0.69	19.19	18.50	19.19	9,060
22 Nov 11	19.19000 -0.21	19.57	19.08	19.42	10,374
21 Nov 11	19.40000 -0.30	19.66	19.31	19.66	14,236
18 Nov 11	19.70000 -0.30	20.07	19.70	19.90	40,184
17 Nov 11	20.00000 -0.39	20.40	20.00	20.40	6,025
16 Nov 11	20.39000 +0.09	20.40	20.11	20.30	1,477
15 Nov 11	20.30000 -0.10	20.39	20.20	20.39	1,219
14 Nov 11	20.40000 +0.05	20.40	20.14	20.35	391
11 Nov 11	20.35000 -0.02	20.45	20.35	20.37	232
10 Nov 11	20.37000 +0.27	20.50	20.00	20.00	3,705
09 Nov 11	20.10000 -0.10	20.50	20.00	20.20	3,510
08 Nov 11	20.20000 +0.17	20.28	19.65	20.03	17,665
07 Nov 11	20.03000 -0.07	20.17	19.95	20.10	2,145
04 Nov 11	20.10000 +0.08	20.50	19.98	20.10	4,542
03 Nov 11	20.02000 -0.09	20.22	19.80	20.04	6,633
02 Nov 11	20.11000 -0.03	20.50	20.04	20.49	5,612
01 Nov 11	20.14000 -0.36	21.00	19.87	20.38	14,569
31 Oct 11	20.50000 -0.17	20.70	20.30	20.62	1,598
28 Oct 11	20.67000 -0.03	21.10	20.00	20.63	10,071
27 Oct 11	20.70000 +0.59	20.70	20.13	20.51	3,608
26 Oct 11	20.11000 +0.04	20.28	20.00	20.02	1,796
25 Oct 11	20.07000 -0.08	20.28	20.01	20.15	5,636
24 Oct 11	20.15000 -0.22	20.50	20.00	20.38	4,021
21 Oct 11	20.37000 -0.52	20.58	20.17	20.49	7,917
20 Oct 11	20.89000 -0.11	21.00	20.80	21.00	10,755
19 Oct 11	21.00000 +0.03	21.17	20.96	20.97	869
18 Oct 11	20.97000 -0.41	21.39	20.82	21.38	16,230
17 Oct 11	21.38000 -0.08	21.98	21.16	21.98	1,997
14 Oct 11	21.46000 -0.27	21.75	21.27	21.73	3,402
13 Oct 11	21.73000 +0.49	22.19	21.01	21.12	21,442
12 Oct 11	21.24000 -0.20	21.71	21.12	21.45	3,184
11 Oct 11	21.44000 +0.05	21.74	20.97	21.56	6,741
10 Oct 11	21.39000 -0.86	22.25	21.39	22.25	8,117
07 Oct 11	22.25000 -0.45	22.70	21.91	22.70	4,539
06 Oct 11	22.70000 +0.47	22.70	22.13	22.39	19,113
05 Oct 11	22.23000 +1.38	22.49	20.45	20.45	23,721
04 Oct 11	20.85000 +0.81	20.88	20.00	20.04	13,421
03 Oct 11	20.04000 -0.21	20.15	20.00	20.00	4,578
30 Sep 11	20.25000 +0.11	20.30	20.06	20.30	5,544
29 Sep 11	20.14000 -0.01	20.20	20.06	20.15	2,751
28 Sep 11	20.15000 +0.83	20.84	19.59	19.89	25,897
27 Sep 11	19.32000 +0.97	19.48	18.35	18.35	9,572
26 Sep 11	18.35000 -0.03	18.49	18.30	18.49	6,756
23 Sep 11	18.38000 +0.08	18.97	18.28	18.97	10,347
22 Sep 11	18.30000 -1.60	19.97	18.22	19.97	18,656
21 Sep 11	19.90000 +0.94	19.90	19.01	19.01	9,158
20 Sep 11	18.96000 +0.24	19.06	18.70	18.70	3,984
19 Sep 11	18.72000 -0.28	18.80	18.69	18.80	5,354
16 Sep 11	19.00000 +0.04	19.24	18.80	19.00	13,590
15 Sep 11	18.96000 -0.19	19.75	18.96	19.20	13,597
14 Sep 11	19.15000 +0.25	19.33	18.70	19.30	24,750
13 Sep 11	18.90000 +0.65	19.33	18.25	18.29	15,489
12 Sep 11	18.25000 -1.28	19.52	18.23	19.52	22,181
09 Sep 11	19.53000 -0.67	20.50	19.52	20.50	31,757
08 Sep 11	20.20000 +0.10	20.99	19.50	20.50	69,376
07 Sep 11	20.10000 -6.80	22.68	20.01	22.23	176,665
06 Sep 11	26.90000 -0.76	27.60	26.86	27.60	3,255
05 Sep 11	27.66000 +0.15	28.47	26.76	28.47	3,301
02 Sep 11	27.51000 -0.47	27.98	27.34	27.98	2,004
01 Sep 11	27.98000 -1.20	29.10	27.75	29.10	5,411
31 Aug 11	29.18000 +1.18	29.18	27.54	28.00	5,022
30 Aug 11	28.00000 +0.39	28.00	27.07	27.61	2,169
29 Aug 11	27.61000 +0.13	27.91	27.19	27.91	1,888
26 Aug 11	27.48000 -0.04	27.52	27.09	27.52	4,228
25 Aug 11	27.52000 -0.48	27.99	27.09	27.99	4,706
24 Aug 11	28.00000 -0.22	28.29	27.79	28.29	3,730
23 Aug 11	28.22000 +0.54	28.22	27.61	27.74	1,572
22 Aug 11	27.68000 +0.28	27.68	27.11	27.40	1,074
19 Aug 11	27.40000 -0.06	27.60	27.00	27.46	1,828
18 Aug 11	27.46000 -0.05	27.82	27.03	27.51	1,696
17 Aug 11	27.51000 +0.55	27.71	26.69	27.03	5,988
16 Aug 11	26.96000 -0.37	27.37	26.83	27.33	7,505
15 Aug 11	27.33000 -0.15	27.50	27.00	27.47	8,803
12 Aug 11	27.48000 +0.48	27.90	27.00	27.00	10,759
11 Aug 11	27.00000 -0.35	28.28	27.00	28.28	9,195
10 Aug 11	27.35000 -0.65	28.61	27.35	28.05	13,102
09 Aug 11	28.00000 +0.65	28.00	26.95	27.35	13,400
08 Aug 11	27.35000 -0.66	28.31	27.35	28.00	49,837
05 Aug 11	28.01000 -0.60	28.54	28.00	28.20	14,861
04 Aug 11	28.61000 -0.15	28.85	28.28	28.77	15,229
03 Aug 11	28.76000 -0.49	29.51	28.10	29.51	8,959
02 Aug 11	29.25000 -0.51	30.00	29.11	29.76	10,399
01 Aug 11	29.76000 +0.05	30.12	29.68	29.74	13,582
29 Jul 11	29.71000 -0.49	30.09	29.52	30.01	17,361
28 Jul 11	30.20000 -0.89	31.07	30.01	31.00	13,252
27 Jul 11	31.09000 +0.08	31.22	31.00	31.01	28,682
26 Jul 11	31.01000 -0.18	31.19	31.00	31.10	1,679
25 Jul 11	31.19000 -0.06	31.20	30.82	30.82	2,154
22 Jul 11	31.25000 +0.10	31.30	30.98	31.18	5,223
21 Jul 11	31.15000 +0.07	31.25	30.87	30.99	4,322
20 Jul 11	31.08000 +0.37	31.12	30.66	30.66	5,934
19 Jul 11	30.71000 -0.09	30.94	30.11	30.69	5,546
18 Jul 11	30.80000 -0.20	31.00	30.69	31.00	6,732
15 Jul 11	31.00000 -0.02	31.15	30.71	31.14	2,877
14 Jul 11	31.02000 +0.13	31.02	30.86	30.89	1,607
13 Jul 11	30.89000 +0.17	30.89	30.42	30.75	5,170
12 Jul 11	30.72000 -0.39	31.15	30.39	31.15	4,770
11 Jul 11	31.11000 +0.11	31.11	30.69	31.10	3,637
08 Jul 11	31.00000 +0.04	31.16	30.71	31.16	5,191
07 Jul 11	30.96000 +0.46	31.16	30.57	30.97	6,083
06 Jul 11	30.50000 +0.18	30.69	30.29	30.60	29,146
05 Jul 11	30.32000 -0.13	30.51	30.26	30.45	3,309
04 Jul 11	30.45000 -0.20	30.50	30.23	30.45	3,794
01 Jul 11	30.65000 -0.17	31.05	30.58	30.82	2,520
30 Jun 11	30.82000 -0.16	31.04	30.70	31.00	7,160
29 Jun 11	30.98000 +0.70	31.00	30.17	30.63	8,835
28 Jun 11	30.28000 +0.22	30.66	30.09	30.22	1,897
27 Jun 11	30.06000 -0.12	30.49	30.02	30.49	6,358
24 Jun 11	30.18000 -0.10	30.48	30.00	30.30	5,167
23 Jun 11	30.28000 -0.34	30.60	30.13	30.60	3,565
22 Jun 11	30.62000 +0.32	30.85	30.33	30.60	3,831
21 Jun 11	30.30000 +0.05	30.50	30.20	30.33	2,775
20 Jun 11	30.25000 +0.05	30.50	30.02	30.21	4,801
17 Jun 11	30.20000 +0.00	30.40	30.00	30.21	4,321
16 Jun 11	30.20000 -0.40	30.60	30.01	30.60	5,341
15 Jun 11	30.60000 -0.13	31.00	30.55	31.00	1,961
14 Jun 11	30.73000 -0.27	31.00	30.68	31.00	2,700
13 Jun 11	31.00000 +0.11	31.38	30.65	31.37	1,666
10 Jun 11	30.89000 -0.18	31.20	30.55	31.07	8,318
09 Jun 11	31.07000 -0.03	31.43	30.90	31.11	5,728
08 Jun 11	31.10000 -0.44	31.50	31.00	31.50	3,855
07 Jun 11	31.54000 -0.61	32.09	31.39	32.09	6,421
06 Jun 11	32.15000 +0.77	32.15	31.20	31.22	7,951
03 Jun 11	31.38000 -0.16	31.77	31.25	31.77	4,680
02 Jun 11	31.54000 -0.19	31.65	31.35	31.50	3,427
01 Jun 11	31.73000 -0.22	32.15	31.50	32.04	6,038
31 May 11	31.95000 +0.18	31.95	31.18	31.30	14,585
30 May 11	31.77000 +1.48	31.77	30.32	30.50	8,685
27 May 11	30.29000 -0.05	30.86	30.03	30.34	2,134
26 May 11	30.34000 -0.26	30.80	29.95	30.60	3,186
25 May 11	30.60000 -0.44	30.86	30.44	30.44	4,520
24 May 11	31.04000 +0.33	31.04	30.42	30.71	2,904
23 May 11	30.71000 -0.36	30.95	30.50	30.72	6,526
20 May 11	31.07000 -0.26	31.07	30.71	31.00	1,148
19 May 11	31.33000 -0.59	31.90	31.15	31.90	2,908
18 May 11	31.92000 -0.02	32.25	31.61	31.98	15,291
17 May 11	31.94000 +0.01	31.94	31.65	31.93	14,071
16 May 11	31.93000 +0.83	31.94	31.14	31.30	33,122
13 May 11	31.10000 +0.36	31.40	30.61	30.74	7,908
12 May 11	30.74000 +0.39	30.75	30.12	30.12	3,918
11 May 11	30.35000 +0.35	30.35	30.03	30.14	2,369
10 May 11	30.00000 +0.26	30.20	29.66	29.70	10,270
09 May 11	29.74000 -0.06	29.92	29.52	29.81	3,534
06 May 11	29.80000 -0.14	30.32	29.52	29.94	5,998
05 May 11	29.94000 -0.06	30.24	29.90	30.00	4,326
04 May 11	30.00000 +0.16	30.20	29.84	29.84	5,728
03 May 11	29.84000 -0.17	30.01	29.82	30.01	3,381
02 May 11	30.01000 -0.04	30.28	29.91	30.05	2,453
29 Apr 11	30.05000 -0.20	30.28	29.93	30.24	3,522
28 Apr 11	30.25000 -0.10	30.35	30.03	30.35	2,077
27 Apr 11	30.35000 -0.28	30.63	30.19	30.63	5,103
26 Apr 11	30.63000 +0.12	30.75	30.52	30.52	451
21 Apr 11	30.51000 -0.44	30.77	30.36	30.50	5,411
20 Apr 11	30.95000 -0.13	31.08	30.61	31.08	639
19 Apr 11	31.08000 +0.39	31.08	30.51	30.69	1,281
18 Apr 11	30.69000 -0.30	30.97	30.60	30.97	1,981
15 Apr 11	30.99000 -0.11	31.18	30.16	31.18	45,342
14 Apr 11	31.10000 +0.28	31.10	30.51	30.82	6,041
13 Apr 11	30.82000 +0.83	30.82	29.87	29.88	4,696
12 Apr 11	29.99000 -0.28	30.22	29.80	30.20	2,758
11 Apr 11	30.27000 -0.16	30.43	30.08	30.43	1,572
08 Apr 11	30.43000 +0.03	30.62	30.12	30.51	14,606
07 Apr 11	30.40000 -0.20	30.60	30.18	30.50	3,352
06 Apr 11	30.60000 -0.43	30.99	30.60	30.98	2,171
05 Apr 11	31.03000 -0.25	31.30	30.66	31.19	17,919
04 Apr 11	31.28000 +0.73	31.28	30.10	30.55	20,765
01 Apr 11	30.55000 +0.75	30.55	29.60	29.80	9,039
31 Mar 11	29.80000 +0.43	29.80	29.20	29.37	5,697
30 Mar 11	29.37000 -0.16	29.59	29.32	29.53	5,264
29 Mar 11	29.53000 +0.03	29.60	29.21	29.50	4,806
28 Mar 11	29.50000 +0.00	29.51	29.19	29.50	3,429
25 Mar 11	29.50000 +0.34	29.50	29.13	29.16	7,523
24 Mar 11	29.16000 +0.10	29.17	28.90	28.90	586
23 Mar 11	29.06000 -0.14	29.20	29.00	29.20	1,030
22 Mar 11	29.20000 +0.00	29.35	29.02	29.20	4,132
21 Mar 11	29.20000 +0.35	29.20	28.79	29.00	21,495
18 Mar 11	28.85000 +0.17	29.12	28.58	28.85	15,494
17 Mar 11	28.68000 +1.66	28.68	27.02	27.02	13,009
16 Mar 11	27.02000 -0.39	27.41	27.00	27.41	6,033
15 Mar 11	27.41000 -0.04	27.45	26.92	27.45	3,873
14 Mar 11	27.45000 -0.15	27.84	27.07	27.32	6,549
11 Mar 11	27.60000 -0.95	28.50	27.45	28.50	8,455
10 Mar 11	28.55000 -0.19	28.60	28.46	28.50	825
09 Mar 11	28.74000 +0.29	28.74	28.40	28.50	4,305
08 Mar 11	28.45000 +0.14	28.57	28.26	28.42	3,613
07 Mar 11	28.31000 -0.19	28.67	28.21	28.21	3,845
04 Mar 11	28.50000 +0.10	28.67	28.17	28.40	4,221
03 Mar 11	28.40000 +0.40	28.40	28.00	28.16	1,892
02 Mar 11	28.00000 -0.30	28.30	27.75	28.30	7,756
01 Mar 11	28.30000 +0.13	28.35	27.78	28.16	24,892
28 Feb 11	28.17000 -0.12	28.40	28.17	28.29	2,389
25 Feb 11	28.29000 -0.01	28.30	28.11	28.16	4,528
24 Feb 11	28.30000 +0.00	28.30	28.00	28.16	7,521
23 Feb 11	28.30000 -0.20	28.50	28.29	28.40	16,238
22 Feb 11	28.50000 -0.37	28.71	28.41	28.43	13,774
21 Feb 11	28.87000 +0.13	28.88	28.43	28.43	7,846
18 Feb 11	28.74000 +0.22	28.75	28.43	28.52	7,868
17 Feb 11	28.52000 +0.14	28.77	28.30	28.45	23,328
16 Feb 11	28.38000 +0.08	28.67	28.30	28.31	4,967
15 Feb 11	28.30000 -0.35	28.77	28.30	28.67	4,709
14 Feb 11	28.65000 +0.05	28.65	28.36	28.60	2,909
11 Feb 11	28.60000 +0.16	28.60	28.30	28.44	5,971
10 Feb 11	28.44000 +0.17	28.59	28.30	28.30	5,758
09 Feb 11	28.27000 -0.03	28.50	28.19	28.30	3,538
08 Feb 11	28.30000 -0.09	28.40	28.16	28.40	6,678
07 Feb 11	28.39000 -0.07	28.39	28.00	28.39	10,066
04 Feb 11	28.46000 -0.48	28.88	28.09	28.64	28,055
03 Feb 11	28.94000 -0.04	28.98	28.44	28.98	7,249
02 Feb 11	28.98000 -0.02	29.00	28.50	29.00	5,632
01 Feb 11	29.00000 +0.58	29.00	28.15	28.42	4,912
31 Jan 11	28.42000 -0.27	28.60	28.25	28.60	3,629
28 Jan 11	28.69000 -0.16	28.99	28.56	28.85	5,507
27 Jan 11	28.85000 +0.11	28.92	28.57	28.70	19,833
26 Jan 11	28.74000 -0.26	28.99	28.62	28.99	3,696
25 Jan 11	29.00000 +0.01	29.00	28.52	29.00	11,232
24 Jan 11	28.99000 +0.29	28.99	28.50	28.70	4,726
21 Jan 11	28.70000 -0.80	29.55	28.70	29.43	8,595
20 Jan 11	29.50000 +0.00	29.55	29.02	29.50	6,877
19 Jan 11	29.50000 +0.02	29.50	29.15	29.50	6,438
18 Jan 11	29.48000 +0.04	29.48	28.92	28.95	3,961
17 Jan 11	29.44000 +0.29	29.50	28.60	29.49	11,643
14 Jan 11	29.15000 +0.10	29.29	28.65	28.76	8,017
13 Jan 11	29.05000 -0.53	29.30	28.99	29.11	6,923
12 Jan 11	29.58000 -0.16	29.75	29.16	29.75	5,365
11 Jan 11	29.74000 +0.00	29.80	29.62	29.75	9,107
10 Jan 11	29.74000 +0.24	29.77	29.50	29.77	3,607
07 Jan 11	29.50000 -0.21	29.77	29.20	29.71	5,264
06 Jan 11	29.71000 +0.28	29.71	29.31	29.31	4,668
05 Jan 11	29.43000 -0.29	29.72	29.21	29.72	6,006
04 Jan 11	29.72000 +0.62	29.72	29.09	29.10	46,610
03 Jan 11	29.10000 +0.59	29.10	28.03	28.89	6,550
31 Dec 10	28.51000 -0.18	28.70	28.50	28.50	1,166
30 Dec 10	28.69000 -0.02	28.75	28.28	28.50	2,219
29 Dec 10	28.71000 +0.69	28.74	28.00	28.44	6,764
28 Dec 10	28.02000 -0.41	28.45	27.68	28.43	4,897
27 Dec 10	28.43000 -0.03	28.50	28.30	28.30	1,750
24 Dec 10	28.46000 -0.34	28.80	28.46	28.80	3,113
23 Dec 10	28.80000 -0.10	28.95	28.60	28.94	2,238
22 Dec 10	28.90000 +0.01	28.90	28.35	28.59	14,406
21 Dec 10	28.89000 +0.04	28.89	28.00	28.50	11,232
20 Dec 10	28.85000 +0.65	28.85	27.92	28.00	15,475
17 Dec 10	28.20000 +0.20	28.20	27.90	28.00	6,940
16 Dec 10	28.00000 -0.15	28.15	27.91	28.15	4,417
15 Dec 10	28.15000 -0.12	28.26	27.97	28.26	3,487
14 Dec 10	28.27000 +0.01	28.39	28.20	28.39	2,110
13 Dec 10	28.26000 -0.24	28.50	27.75	28.50	9,664
10 Dec 10	28.50000 -0.20	28.75	28.19	28.69	11,363
09 Dec 10	28.70000 +0.20	28.70	28.20	28.31	10,074
08 Dec 10	28.50000 +0.20	28.69	28.30	28.30	4,962
07 Dec 10	28.30000 -0.53	28.60	27.69	28.00	13,748
06 Dec 10	28.83000 +0.15	28.86	28.40	28.60	14,671
03 Dec 10	28.68000 +0.93	28.68	27.57	27.70	14,248
02 Dec 10	27.75000 +0.35	27.75	27.18	27.45	8,065
01 Dec 10	27.40000 +0.74	27.48	26.60	26.66	11,176
30 Nov 10	26.66000 +0.02	26.72	26.01	26.69	9,195
29 Nov 10	26.64000 +0.48	26.64	25.90	26.27	6,251
26 Nov 10	26.16000 -0.04	26.26	25.90	26.26	5,096
25 Nov 10	26.20000 +0.25	26.20	25.80	25.94	4,010
24 Nov 10	25.95000 +0.01	25.95	25.70	25.94	4,887
23 Nov 10	25.94000 +0.24	25.95	25.30	25.91	10,129
22 Nov 10	25.70000 -0.22	25.90	25.01	25.61	16,341
19 Nov 10	25.92000 +0.00	25.92	25.52	25.92	17,945
18 Nov 10	25.92000 -0.05	26.10	25.78	25.95	3,118
17 Nov 10	25.97000 +0.02	26.14	25.95	25.96	2,516
16 Nov 10	25.95000 -0.03	26.14	25.95	26.00	2,405
15 Nov 10	25.98000 -0.06	26.00	25.61	26.00	6,261
12 Nov 10	26.04000 -0.10	26.14	26.00	26.14	2,003
11 Nov 10	26.14000 -0.16	26.50	26.11	26.30	1,382
10 Nov 10	26.30000 -0.45	26.78	26.30	26.78	5,242
09 Nov 10	26.75000 -0.09	26.90	26.61	26.84	2,510
08 Nov 10	26.84000 -0.04	26.85	26.60	26.60	1,142
05 Nov 10	26.88000 +0.22	27.05	26.38	26.69	5,329
04 Nov 10	26.66000 +0.11	26.66	26.27	26.30	24,600
03 Nov 10	26.55000 -0.45	27.00	26.36	27.00	3,334
02 Nov 10	27.00000 +0.05	27.05	26.50	27.05	4,956
01 Nov 10	26.95000 -0.24	27.15	26.95	26.95	3,579
29 Oct 10	27.19000 -0.31	27.54	27.08	27.54	2,904
28 Oct 10	27.50000 +0.15	27.50	26.95	27.30	6,211
27 Oct 10	27.35000 +0.00	27.54	27.35	27.54	5,222
26 Oct 10	27.35000 -0.30	27.90	27.35	27.90	4,192
25 Oct 10	27.65000 +0.16	27.68	27.25	27.68	15,910
22 Oct 10	27.49000 +1.17	27.49	26.30	26.30	45,590
21 Oct 10	26.32000 +0.39	26.32	25.88	25.89	12,799
20 Oct 10	25.93000 -0.07	26.13	25.85	25.91	6,778
19 Oct 10	26.00000 +0.00	26.30	25.85	26.10	6,483
18 Oct 10	26.00000 +1.02	26.00	25.00	25.10	19,481
15 Oct 10	24.98000 -0.02	25.12	24.77	24.99	50,019
14 Oct 10	25.00000 +0.22	25.20	24.75	24.89	11,914
13 Oct 10	24.78000 -0.04	24.85	24.60	24.82	3,466
12 Oct 10	24.82000 -0.08	24.89	24.64	24.89	1,918
11 Oct 10	24.90000 +0.35	24.90	24.60	24.89	4,897
08 Oct 10	24.55000 -0.45	25.10	24.51	25.00	9,548
07 Oct 10	25.00000 -0.07	25.38	24.58	25.01	4,351
06 Oct 10	25.07000 +0.24	25.35	24.82	24.82	13,885
05 Oct 10	24.83000 +0.23	24.85	24.46	24.60	7,627
04 Oct 10	24.60000 +0.00	24.63	24.36	24.55	90,455
01 Oct 10	24.60000 +0.25	24.65	24.16	24.25	43,071
30 Sep 10	24.35000 +0.10	24.35	24.25	24.25	1,408
29 Sep 10	24.25000 -0.25	24.55	24.25	24.50	4,204
28 Sep 10	24.50000 -0.06	24.70	24.31	24.70	8,005
27 Sep 10	24.56000 +0.16	24.72	24.40	24.40	21,497
24 Sep 10	24.40000 -0.47	25.00	24.40	25.00	8,581
23 Sep 10	24.87000 -0.08	25.00	24.75	25.00	2,949
22 Sep 10	24.95000 +0.09	25.12	24.79	24.95	8,512
21 Sep 10	24.86000 -0.44	25.18	24.71	25.03	12,608
20 Sep 10	25.30000 +0.25	25.30	24.81	25.10	10,775
17 Sep 10	25.05000 -0.20	25.38	25.05	25.35	34,282
16 Sep 10	25.25000 -0.10	25.35	25.12	25.14	9,503
15 Sep 10	25.35000 +0.24	25.35	25.10	25.33	7,816
14 Sep 10	25.11000 -0.07	25.25	25.00	25.00	5,699
13 Sep 10	25.18000 +0.48	25.46	24.70	25.25	7,135
10 Sep 10	24.70000 +0.27	24.99	24.50	24.99	10,900
09 Sep 10	24.43000 -0.57	25.20	24.43	25.11	25,767
08 Sep 10	25.00000 -0.35	25.21	24.37	25.20	20,547
07 Sep 10	25.35000 +0.00	26.12	25.28	26.00	31,357
03 Sep 10	25.35000 +0.23	25.40	25.10	25.10	13,575
02 Sep 10	25.12000 -0.33	25.30	25.00	25.10	49,031
01 Sep 10	25.45000 -2.21	26.00	25.09	26.00	60,237
31 Aug 10	27.66000 -0.28	27.90	27.65	27.90	4,111
30 Aug 10	27.94000 -0.05	27.99	27.71	27.99	452
27 Aug 10	27.99000 +0.13	27.99	27.50	27.88	3,466
26 Aug 10	27.86000 +0.36	27.86	27.40	27.50	18,365
25 Aug 10	27.50000 +0.04	27.60	27.40	27.45	17,439
24 Aug 10	27.46000 -0.23	27.69	27.40	27.69	3,905
23 Aug 10	27.69000 +0.20	27.75	27.46	27.49	3,653
20 Aug 10	27.49000 +0.09	27.50	27.40	27.41	6,038
19 Aug 10	27.40000 +0.00	27.60	27.40	27.45	3,512
18 Aug 10	27.40000 +0.30	27.44	27.10	27.10	2,286
17 Aug 10	27.10000 +0.59	27.10	26.54	26.55	2,448
16 Aug 10	26.51000 -0.01	26.60	26.42	26.55	2,035
13 Aug 10	26.52000 +0.02	26.60	26.31	26.60	1,008
12 Aug 10	26.50000 +0.22	26.55	26.30	26.30	1,847
11 Aug 10	26.28000 -0.12	26.41	26.06	26.31	8,735
10 Aug 10	26.40000 -0.25	26.60	26.30	26.55	14,820
09 Aug 10	26.65000 -0.17	27.00	26.60	27.00	2,824
06 Aug 10	26.82000 +0.01	27.14	26.70	26.81	2,398
05 Aug 10	26.81000 +0.28	26.99	26.70	26.70	5,168
04 Aug 10	26.53000 -0.47	26.87	26.50	26.73	7,251
03 Aug 10	27.00000 -0.45	27.45	26.92	27.45	6,144
02 Aug 10	27.45000 +0.00	27.86	27.16	27.16	3,036
30 Jul 10	27.45000 +0.24	27.49	27.14	27.20	3,221
29 Jul 10	27.21000 +0.51	27.21	26.80	26.80	913
28 Jul 10	26.70000 +0.05	26.88	26.64	26.64	1,003
27 Jul 10	26.65000 +0.04	27.01	26.65	26.65	8,019
26 Jul 10	26.61000 -0.28	27.90	26.61	27.50	5,389
23 Jul 10	26.89000 -1.01	28.48	26.55	27.60	46,066
22 Jul 10	27.90000 +0.00	27.90	27.35	27.62	14,626
21 Jul 10	27.90000 -0.29	28.13	27.50	28.00	13,805
20 Jul 10	28.19000 +0.21	28.30	27.31	28.30	15,854
19 Jul 10	27.98000 +0.09	28.13	27.50	27.90	15,051
16 Jul 10	27.89000 -0.61	28.50	27.88	28.50	9,193
15 Jul 10	28.50000 -0.25	28.75	28.44	28.75	5,634
14 Jul 10	28.75000 -0.24	28.99	28.64	28.99	344
13 Jul 10	28.99000 -0.02	28.99	28.71	28.71	913
12 Jul 10	29.01000 +0.00	29.06	28.50	29.06	1,179
09 Jul 10	29.01000 +0.04	29.18	28.93	28.97	6,005
08 Jul 10	28.97000 +0.00	28.97	28.40	28.67	1,237
07 Jul 10	28.97000 +0.08	28.97	28.76	28.89	2,294
06 Jul 10	28.89000 +0.53	28.96	28.34	28.96	5,680
05 Jul 10	28.36000 -0.61	28.97	28.19	28.97	1,581
02 Jul 10	28.97000 +0.58	28.97	28.24	28.50	2,306
01 Jul 10	28.39000 -0.58	28.97	28.11	28.97	8,247
30 Jun 10	28.97000 +0.57	28.97	28.50	28.97	2,597
29 Jun 10	28.40000 -0.26	28.62	28.15	28.36	2,926
28 Jun 10	28.66000 +0.48	28.97	28.22	28.27	2,101
25 Jun 10	28.18000 -0.02	28.27	28.15	28.25	2,402
24 Jun 10	28.20000 -0.60	29.00	28.11	29.00	15,201
23 Jun 10	28.80000 -0.21	29.18	28.71	29.01	10,665
22 Jun 10	29.01000 -0.14	29.17	28.85	29.00	25,524
21 Jun 10	29.15000 +0.35	29.20	28.81	28.81	6,569
18 Jun 10	28.80000 -0.40	29.20	28.70	29.20	2,089
17 Jun 10	29.20000 +0.25	29.20	28.71	28.95	1,977
16 Jun 10	28.95000 +0.15	29.00	28.78	28.80	5,762
15 Jun 10	28.80000 -0.14	29.03	28.58	28.72	749
14 Jun 10	28.94000 +0.03	29.07	28.34	28.34	7,647
11 Jun 10	28.91000 +0.59	29.00	28.14	28.76	2,911
10 Jun 10	28.32000 +0.28	29.11	27.95	27.95	3,596
09 Jun 10	28.04000 +0.74	28.04	27.31	27.71	7,232
08 Jun 10	27.30000 +0.68	27.70	26.61	27.70	4,218
07 Jun 10	26.62000 -0.48	27.10	26.53	27.10	6,711
04 Jun 10	27.10000 +0.10	27.21	26.50	27.00	8,411
03 Jun 10	27.00000 -0.13	27.52	26.74	27.52	7,453
02 Jun 10	27.13000 +0.07	27.13	26.54	27.13	4,205
01 Jun 10	27.06000 -0.04	27.12	26.18	27.12	6,786
31 May 10	27.10000 +0.10	27.48	26.85	27.00	5,119
28 May 10	27.00000 +1.00	27.00	26.05	26.05	13,302
27 May 10	26.00000 +0.00	26.73	26.00	26.16	15,947
26 May 10	26.00000 -0.80	27.22	26.00	27.02	21,131
25 May 10	26.80000 -0.85	27.50	26.51	27.50	8,285
24 May 10	27.65000 -0.15	28.00	27.58	27.80	1,126
21 May 10	27.80000 -0.84	28.09	27.52	28.08	5,585
20 May 10	28.64000 -0.46	29.25	27.97	29.10	7,394
19 May 10	29.10000 -0.20	29.51	28.80	29.31	4,814
18 May 10	29.30000 -0.28	29.74	29.29	29.29	22,428
17 May 10	29.58000 -0.17	29.75	29.29	29.75	4,718
14 May 10	29.75000 +0.36	29.75	29.23	29.60	4,970
13 May 10	29.39000 -0.20	29.63	29.29	29.63	735
12 May 10	29.59000 +0.11	29.59	29.20	29.26	5,416
11 May 10	29.48000 -0.02	29.50	29.32	29.50	1,622
10 May 10	29.50000 +1.17	29.75	28.23	28.23	7,731
07 May 10	28.33000 -1.17	29.05	27.00	28.90	22,879
06 May 10	29.50000 -0.04	29.75	29.25	29.31	11,373
05 May 10	29.54000 -0.56	30.22	29.30	30.10	13,313
04 May 10	30.10000 -0.90	30.95	30.10	30.83	4,253
03 May 10	31.00000 +0.57	31.04	30.75	31.00	6,214
30 Apr 10	30.43000 +0.08	30.95	30.00	30.95	7,042
29 Apr 10	30.35000 -0.55	30.82	29.85	30.82	20,156
28 Apr 10	30.90000 -0.98	31.30	30.82	31.30	27,444
27 Apr 10	31.88000 -0.62	32.49	31.46	32.49	15,819
26 Apr 10	32.50000 +0.91	32.50	31.40	31.40	29,502
23 Apr 10	31.59000 +0.44	31.59	31.02	31.15	10,312
22 Apr 10	31.15000 +0.25	31.15	30.87	30.90	8,439
21 Apr 10	30.90000 -0.05	31.00	30.86	30.86	1,916
20 Apr 10	30.95000 +0.08	31.00	30.85	30.85	2,223
19 Apr 10	30.87000 -0.25	31.07	30.85	31.05	4,354
16 Apr 10	31.12000 -0.27	31.45	31.02	31.44	7,883
15 Apr 10	31.39000 +0.24	31.39	31.02	31.15	1,645
14 Apr 10	31.15000 -0.34	31.55	31.09	31.55	5,249
13 Apr 10	31.49000 +0.57	31.51	31.00	31.00	4,208
12 Apr 10	30.92000 +0.07	31.39	30.86	31.39	4,803
09 Apr 10	30.85000 -0.15	31.49	30.85	31.25	7,859
08 Apr 10	31.00000 -0.17	31.49	31.00	31.49	5,186
07 Apr 10	31.17000 -0.33	31.51	31.17	31.51	5,553
06 Apr 10	31.50000 +0.16	31.50	31.20	31.49	8,328
01 Apr 10	31.34000 -0.15	31.70	31.24	31.70	7,208
31 Mar 10	31.49000 -0.36	31.80	31.23	31.65	17,554
30 Mar 10	31.85000 -0.05	31.95	31.70	31.95	5,407
29 Mar 10	31.90000 +0.00	32.00	31.80	31.95	3,770
26 Mar 10	31.90000 -0.10	32.00	31.70	31.95	5,627
25 Mar 10	32.00000 -0.12	32.30	31.85	32.30	12,611
24 Mar 10	32.12000 +0.22	32.12	31.60	32.00	7,007
23 Mar 10	31.90000 -0.10	32.25	31.52	32.00	4,745
22 Mar 10	32.00000 -0.17	32.28	31.60	32.26	3,297
19 Mar 10	32.17000 +0.30	32.17	31.56	31.87	4,855
18 Mar 10	31.87000 +0.52	32.17	31.60	31.79	3,413
17 Mar 10	31.35000 -0.24	31.90	31.34	31.42	22,763
16 Mar 10	31.59000 -0.04	31.67	31.20	31.50	8,317
15 Mar 10	31.63000 -0.19	31.82	31.50	31.82	6,269
12 Mar 10	31.82000 -0.18	32.19	31.70	32.19	20,426
11 Mar 10	32.00000 +0.72	33.00	31.28	31.50	57,750
10 Mar 10	31.28000 +0.08	31.30	30.88	30.88	6,150
09 Mar 10	31.20000 -0.10	31.25	31.19	31.22	720
08 Mar 10	31.30000 +0.00	31.35	31.00	31.10	1,788
05 Mar 10	31.30000 +0.35	31.30	30.76	30.95	12,470
04 Mar 10	30.95000 +0.25	30.95	30.50	30.70	4,174
03 Mar 10	30.70000 +0.22	30.70	30.00	30.01	9,551
02 Mar 10	30.48000 +0.09	30.48	29.80	29.81	10,743
01 Mar 10	30.39000 +0.19	30.42	29.80	30.20	2,778
26 Feb 10	30.20000 -0.29	30.66	29.89	30.48	12,178
25 Feb 10	30.49000 -0.67	31.17	29.75	30.83	3,608
24 Feb 10	31.16000 -0.33	31.42	30.55	31.16	3,692
23 Feb 10	31.49000 +0.04	31.49	30.52	31.12	4,057
22 Feb 10	31.45000 +1.17	31.51	29.96	30.00	14,941
19 Feb 10	30.28000 +0.28	30.28	30.00	30.00	1,703
18 Feb 10	30.00000 +0.00	30.14	29.80	29.80	1,557
17 Feb 10	30.00000 +0.00	30.15	29.80	30.00	2,817
16 Feb 10	30.00000 +0.40	30.00	29.12	29.80	7,090
15 Feb 10	29.60000 -0.18	29.85	29.60	29.85	14,324
12 Feb 10	29.78000 +0.45	29.78	29.21	29.33	3,889
11 Feb 10	29.33000 -0.17	29.40	29.00	29.40	2,520
10 Feb 10	29.50000 +0.00	29.78	29.10	29.50	2,141
09 Feb 10	29.50000 +0.11	29.60	29.08	29.60	7,421
08 Feb 10	29.39000 -0.21	29.79	29.39	29.60	4,825
05 Feb 10	29.60000 -0.12	29.95	29.41	29.95	8,078
04 Feb 10	29.72000 +0.02	29.94	29.55	29.70	6,397
03 Feb 10	29.70000 -0.30	30.00	29.65	30.00	9,275
02 Feb 10	30.00000 -0.05	30.00	29.80	30.00	8,498
01 Feb 10	30.05000 -0.65	30.38	29.91	30.38	10,447
29 Jan 10	30.70000 +0.20	30.70	30.41	30.50	8,847
28 Jan 10	30.50000 -0.40	30.90	30.35	30.90	24,841
27 Jan 10	30.90000 -0.65	32.24	29.66	32.24	81,021
26 Jan 10	31.55000 -0.11	32.20	31.31	32.20	3,149
25 Jan 10	31.66000 -0.34	32.35	31.51	32.35	7,011
22 Jan 10	32.00000 +0.00	32.08	31.51	31.99	6,915
21 Jan 10	32.00000 +0.50	32.00	31.51	31.60	3,546
20 Jan 10	31.50000 -0.45	32.10	31.36	31.37	4,270
19 Jan 10	31.95000 +0.65	31.95	31.26	31.89	30,154
18 Jan 10	31.30000 +0.00	31.73	31.20	31.73	5,345
15 Jan 10	31.30000 -0.09	31.78	31.25	31.41	8,154
14 Jan 10	31.39000 -0.04	32.00	31.10	32.00	5,824
13 Jan 10	31.43000 +0.33	31.65	31.10	31.65	4,328
12 Jan 10	31.10000 -0.15	32.00	31.10	31.60	29,313
11 Jan 10	31.25000 +0.15	31.44	31.05	31.10	5,807
08 Jan 10	31.10000 -0.15	31.50	31.00	31.21	10,878
07 Jan 10	31.25000 +0.12	31.45	30.86	31.15	6,652
06 Jan 10	31.13000 +0.60	31.13	30.53	30.53	5,317
05 Jan 10	30.53000 +0.93	30.65	29.81	29.94	11,914
04 Jan 10	29.60000 -0.21	30.10	29.22	29.81	11,272
31 Dec 09	29.81000 +0.06	30.10	29.75	29.75	1,070
30 Dec 09	29.75000 -0.25	30.19	29.67	30.00	3,916
29 Dec 09	30.00000 +0.40	30.05	29.60	29.61	11,418
28 Dec 09	29.60000 +0.00	29.86	29.52	29.52	19,293

Boiron SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	18.00000 -0.15	18.50	17.80	18.15	3,156
19 Oct 26	18.15000 -0.45	18.60	17.90	18.60	3,661
16 Oct 26	18.60000 +0.70	19.50	17.90	17.90	9,099
15 Oct 26	17.90000 -0.10	18.25	17.65	17.90	5,955
14 Oct 26	18.00000 +1.10	18.00	17.00	17.70	4,223
13 Oct 26	16.90000 -0.35	17.95	16.90	17.40	13,940
12 Oct 26	17.25000 -0.35	17.65	17.20	17.50	7,127
09 Oct 26	17.60000 -0.10	18.00	17.45	18.00	6,072
08 Oct 26	17.70000 -0.60	18.00	17.70	18.00	2,669
07 Oct 26	18.30000 -0.50	19.00	18.10	19.00	5,594
06 Oct 26	18.80000 -0.20	19.00	18.70	19.00	2,920
05 Oct 26	19.00000 -0.80	20.00	18.80	20.00	4,135
02 Oct 26	19.80000 -0.05	20.00	19.60	20.00	5,364
01 Oct 26	19.85000 -0.15	20.20	19.30	19.85	5,359
30 Sep 26	20.00000 +0.00	20.90	19.85	20.90	2,870
29 Sep 26	20.00000 +0.05	20.30	19.95	20.20	2,684
28 Sep 26	19.95000 +0.35	20.50	19.80	19.90	1,957
25 Sep 26	19.60000 -0.10	20.00	19.55	19.55	3,187
24 Sep 26	19.70000 -0.10	20.60	19.60	20.00	5,003
23 Sep 26	19.80000 -1.50	21.40	19.80	21.40	11,153
22 Sep 26	21.30000 +0.40	21.30	20.70	21.00	2,890
21 Sep 26	20.90000 -0.20	21.50	20.70	21.40	7,374
18 Sep 26	21.10000 -4.10	22.90	20.50	21.00	47,999
17 Sep 26	25.20000 +0.20	25.20	24.90	25.00	1,994
16 Sep 26	25.00000 +0.00	25.60	24.70	24.70	2,598
15 Sep 26	25.00000 -0.60	25.50	24.40	25.50	2,817
14 Sep 26	25.60000 -0.40	26.40	25.40	26.40	1,369
11 Sep 26	26.00000 -0.20	26.20	26.00	26.00	1,432
10 Sep 26	26.20000 +0.10	26.20	26.00	26.10	886
09 Sep 26	26.10000 -0.30	26.30	26.00	26.30	905
08 Sep 26	26.40000 +0.10	26.40	26.10	26.10	549
07 Sep 26	26.30000 +0.30	26.70	26.00	26.10	2,194
04 Sep 26	26.00000 +0.40	26.00	25.40	25.60	1,850
03 Sep 26	25.60000 -0.60	25.90	25.40	25.80	2,665
02 Sep 26	26.20000 +0.50	26.20	25.80	26.20	375
01 Sep 26	25.70000 +0.20	26.10	25.40	25.40	487
31 Aug 26	25.50000 +0.20	25.70	25.30	25.50	1,545
28 Aug 26	25.30000 -0.40	25.80	25.00	25.80	4,257
27 Aug 26	25.70000 +0.00	26.00	25.60	26.00	575
26 Aug 26	25.70000 -0.10	25.90	25.60	25.80	445
25 Aug 26	25.80000 -0.20	26.30	25.70	26.30	2,452
24 Aug 26	26.00000 -0.10	26.60	25.90	26.60	1,430
21 Aug 26	26.10000 +0.10	26.20	25.90	26.10	53
20 Aug 26	26.00000 -0.20	26.40	26.00	26.10	1,388
19 Aug 26	26.20000 +0.00	26.40	26.20	26.20	444
18 Aug 26	26.20000 -0.10	26.50	26.20	26.30	1,424
17 Aug 26	26.30000 -0.10	26.60	26.20	26.20	1,004
14 Aug 26	26.40000 -0.10	26.70	26.10	26.40	2,710
13 Aug 26	26.50000 +0.00	26.60	26.40	26.60	713
12 Aug 26	26.50000 +0.40	26.60	26.10	26.10	772
11 Aug 26	26.10000 -0.20	26.50	25.70	26.30	21,624
10 Aug 26	26.30000 -0.90	27.20	26.20	27.20	3,060
07 Aug 26	27.20000 +0.00	27.20	26.80	27.20	1,516
06 Aug 26	27.20000 -0.30	27.60	26.90	27.40	1,960
05 Aug 26	27.50000 -0.30	27.80	27.40	27.50	1,182
04 Aug 26	27.80000 +0.00	27.80	27.50	27.80	480
03 Aug 26	27.80000 +0.40	28.00	27.20	27.20	1,398
31 Jul 26	27.40000 +0.10	27.40	27.10	27.20	460
30 Jul 26	27.30000 -0.10	27.30	27.10	27.30	379
29 Jul 26	27.40000 +0.10	27.40	27.00	27.00	1,810
28 Jul 26	27.30000 +0.10	27.30	26.80	27.10	624
27 Jul 26	27.20000 -0.10	27.50	26.60	27.50	2,939
24 Jul 26	27.30000 +0.00	27.50	27.10	27.30	2,830
23 Jul 26	27.30000 +0.50	27.40	26.60	26.60	2,954
22 Jul 26	26.80000 +0.00	26.90	26.70	26.70	499
21 Jul 26	26.80000 -0.20	27.10	26.70	27.00	1,587
20 Jul 26	27.00000 +0.20	27.10	26.40	26.80	2,755
17 Jul 26	26.80000 -0.20	27.20	26.70	27.20	6,024
16 Jul 26	27.00000 -0.50	27.10	26.80	27.10	2,657
15 Jul 26	27.50000 +0.00	27.50	27.10	27.20	969
14 Jul 26	27.50000 +0.00	27.50	27.10	27.10	1,574
13 Jul 26	27.50000 +0.00	27.50	27.10	27.10	1,470
10 Jul 26	27.50000 +0.20	27.50	27.10	27.30	1,150
09 Jul 26	27.30000 +0.30	27.50	27.10	27.10	3,902
08 Jul 26	27.00000 +0.40	27.20	26.40	26.40	1,378
07 Jul 26	26.60000 -0.70	27.50	26.60	27.30	3,090
06 Jul 26	27.30000 -0.20	27.80	27.30	27.80	1,954
03 Jul 26	27.50000 -0.10	28.00	27.50	27.80	2,276
02 Jul 26	27.60000 +0.00	27.80	27.60	27.60	827
01 Jul 26	27.60000 -0.10	28.10	27.50	28.10	772
30 Jun 26	27.70000 -0.30	28.10	27.70	28.10	930
29 Jun 26	28.00000 -0.20	28.10	27.80	28.10	529
26 Jun 26	28.20000 +0.20	28.20	27.50	27.50	994
25 Jun 26	28.00000 +0.20	28.00	27.40	27.80	288
24 Jun 26	27.80000 -0.30	27.80	27.50	27.70	1,021
23 Jun 26	28.10000 +0.30	28.10	27.20	27.60	4,892
22 Jun 26	27.80000 +0.10	27.80	27.60	27.70	153
19 Jun 26	27.70000 -0.10	27.70	27.30	27.30	828
18 Jun 26	27.80000 +0.30	27.80	27.10	27.60	1,347
17 Jun 26	27.50000 -0.20	27.60	27.10	27.60	3,275
16 Jun 26	27.70000 -0.50	27.90	27.40	27.70	2,540
15 Jun 26	28.20000 +0.20	28.30	27.80	28.00	1,040
12 Jun 26	28.00000 -0.20	28.25	27.60	28.20	1,675
11 Jun 26	28.20000 -0.40	28.50	28.10	28.40	1,932
10 Jun 26	28.60000 -0.10	28.80	28.20	28.70	1,911
09 Jun 26	28.70000 +0.30	28.80	28.10	28.60	1,734
08 Jun 26	28.40000 -0.40	28.90	28.20	28.90	1,981
05 Jun 26	28.80000 +0.50	29.00	28.10	28.10	3,521
04 Jun 26	28.30000 +1.20	28.40	27.10	27.30	4,483
03 Jun 26	27.10000 -1.60	27.90	27.10	27.60	4,280
02 Jun 26	28.70000 +0.60	28.90	28.50	28.90	4,367
01 Jun 26	28.10000 -0.30	29.00	28.10	28.60	2,759
29 May 26	28.40000 +0.40	28.40	28.20	28.30	1,688
28 May 26	28.00000 +0.00	28.30	27.90	28.00	987
27 May 26	28.00000 +0.20	28.10	27.80	27.90	1,310
26 May 26	27.80000 +0.30	27.80	27.40	27.40	2,106
25 May 26	27.50000 +0.30	27.80	27.10	27.80	1,759
22 May 26	27.20000 -0.20	27.80	27.00	27.40	3,025
21 May 26	27.40000 +0.50	27.40	26.90	26.90	2,049
20 May 26	26.90000 +0.10	26.90	26.10	26.30	5,365
19 May 26	26.80000 -1.00	28.30	26.60	27.90	5,258
18 May 26	27.80000 -0.90	28.50	27.80	28.20	1,615
15 May 26	28.70000 -0.30	28.90	28.70	28.70	223
14 May 26	29.00000 +0.50	29.50	28.50	28.50	7,224
13 May 26	28.50000 +0.60	28.50	27.80	27.80	1,850
12 May 26	27.90000 +0.00	28.60	27.40	27.90	6,086
11 May 26	27.90000 +0.40	27.90	27.20	27.50	1,642
08 May 26	27.50000 -0.40	28.00	26.80	26.80	3,164
07 May 26	27.90000 +1.20	28.20	26.70	26.70	5,976
06 May 26	26.70000 -0.40	27.80	26.60	27.10	4,385
05 May 26	27.10000 -0.90	27.90	27.10	27.90	3,368
04 May 26	28.00000 +0.60	28.00	27.10	27.50	3,852
30 Apr 26	27.40000 +1.20	27.40	25.80	26.60	11,627
29 Apr 26	26.20000 -0.30	26.70	26.20	26.70	1,155
28 Apr 26	26.50000 +0.90	26.90	25.40	25.40	17,883
27 Apr 26	25.60000 +0.20	25.90	25.10	25.10	16,146
24 Apr 26	25.40000 -0.30	25.50	25.00	25.40	2,735
23 Apr 26	25.70000 -0.10	26.20	25.40	25.50	3,581
22 Apr 26	25.80000 -0.20	26.00	25.50	25.50	1,793
21 Apr 26	26.00000 +0.80	26.00	25.20	25.20	4,217
20 Apr 26	25.20000 +0.00	25.20	24.90	25.00	1,544
17 Apr 26	25.20000 -0.20	25.90	24.50	25.90	7,524
16 Apr 26	25.40000 -0.40	26.00	25.40	26.00	2,113
15 Apr 26	25.80000 -0.20	26.00	25.60	26.00	640
14 Apr 26	26.00000 -0.50	26.50	24.80	26.50	7,988
13 Apr 26	26.50000 -0.40	26.50	25.90	26.40	7,446
10 Apr 26	26.90000 +0.00	26.90	26.00	26.80	2,194
09 Apr 26	26.90000 -0.50	27.20	26.30	27.00	2,769
08 Apr 26	27.40000 -0.40	27.80	26.00	27.80	2,896
07 Apr 26	27.80000 -0.20	28.40	27.00	28.30	5,324
02 Apr 26	28.00000 +0.30	28.20	26.75	27.70	1,473
01 Apr 26	27.70000 +0.70	27.70	27.00	27.40	1,589
31 Mar 26	27.00000 +0.50	27.25	25.55	25.60	3,640
30 Mar 26	26.50000 +0.50	26.50	25.75	26.00	435
27 Mar 26	26.00000 +0.40	26.10	25.40	25.80	606
26 Mar 26	25.60000 +0.00	26.00	25.25	26.00	546
25 Mar 26	25.60000 +0.60	26.70	24.35	25.00	2,471
24 Mar 26	25.00000 -0.55	25.65	25.00	25.55	1,519
23 Mar 26	25.55000 -0.45	25.95	25.55	25.95	477
20 Mar 26	26.00000 +0.15	26.45	25.55	25.85	1,460
19 Mar 26	25.85000 -0.15	26.00	25.85	26.00	144
18 Mar 26	26.00000 +0.15	26.00	25.45	26.00	259
17 Mar 26	25.85000 -0.25	26.15	25.35	26.00	810
16 Mar 26	26.10000 +0.10	26.10	25.35	25.80	1,147
13 Mar 26	26.00000 -0.30	26.45	26.00	26.45	836
12 Mar 26	26.30000 +0.05	26.50	26.15	26.15	278
11 Mar 26	26.25000 -0.50	26.75	26.25	26.75	194
10 Mar 26	26.75000 -0.05	26.75	26.05	26.05	566
09 Mar 26	26.80000 -0.20	26.85	25.70	25.90	925
06 Mar 26	27.00000 +0.00	27.00	25.75	26.95	752
05 Mar 26	27.00000 +0.60	27.00	25.90	27.00	1,038
04 Mar 26	26.40000 -0.50	27.00	26.30	27.00	129
03 Mar 26	26.90000 -0.15	27.30	26.50	27.30	999
02 Mar 26	27.05000 -0.35	27.05	26.60	26.75	826
27 Feb 26	27.40000 +0.45	27.40	26.80	26.80	631
26 Feb 26	26.95000 -0.50	27.40	26.80	26.80	1,047
25 Feb 26	27.45000 +0.45	27.45	26.75	27.00	1,597
24 Feb 26	27.00000 -0.20	27.20	26.85	27.05	2,021
23 Feb 26	27.20000 -0.70	27.80	27.10	27.80	1,984
20 Feb 26	27.90000 +0.65	27.90	27.10	27.25	715
19 Feb 26	27.25000 -0.65	28.15	27.25	27.75	3,372
18 Feb 26	27.90000 +0.55	28.35	27.50	27.50	777
17 Feb 26	27.35000 -1.15	28.80	26.60	28.80	5,160
16 Feb 26	28.50000 -1.35	29.85	28.15	28.85	1,365
13 Feb 26	29.85000 +0.35	29.85	28.85	29.20	176
12 Feb 26	29.50000 -0.30	29.85	27.70	29.85	2,890
11 Feb 26	29.80000 +0.15	29.90	29.40	29.70	1,324
10 Feb 26	29.65000 +0.30	29.75	29.35	29.40	250
09 Feb 26	29.35000 -0.15	29.50	29.30	29.50	190
06 Feb 26	29.50000 +0.00	29.50	29.10	29.50	273
05 Feb 26	29.50000 +0.00	29.85	29.50	29.85	355
04 Feb 26	29.50000 -0.45	29.85	29.50	29.85	209
03 Feb 26	29.95000 +0.15	29.95	29.30	29.75	717
02 Feb 26	29.80000 -0.10	30.00	29.30	30.00	529
30 Jan 26	29.90000 -0.10	30.05	29.10	29.65	919
29 Jan 26	30.00000 -0.50	30.35	29.65	29.70	2,423
28 Jan 26	30.50000 +0.35	30.50	29.90	30.10	1,164
27 Jan 26	30.15000 -0.05	30.15	29.30	29.90	3,000
26 Jan 26	30.20000 -0.15	30.45	29.90	29.90	276
23 Jan 26	30.35000 -0.30	30.65	29.90	30.65	583
22 Jan 26	30.65000 +0.25	30.90	29.70	30.10	4,585
21 Jan 26	30.40000 +0.15	30.95	30.20	30.55	1,587
20 Jan 26	30.25000 +0.05	30.25	30.00	30.10	250
19 Jan 26	30.20000 -0.40	30.20	30.00	30.00	613
16 Jan 26	30.60000 +0.40	30.85	30.25	30.25	352
15 Jan 26	30.20000 +0.00	30.90	30.20	30.20	1,171
14 Jan 26	30.20000 -0.10	30.30	30.20	30.30	400
13 Jan 26	30.30000 +0.05	30.30	30.00	30.15	60
12 Jan 26	30.25000 +0.20	30.30	29.80	30.30	305
09 Jan 26	30.05000 -0.15	30.15	29.80	30.05	373
08 Jan 26	30.20000 +0.25	30.20	30.00	30.20	730
07 Jan 26	29.95000 +0.35	30.25	29.35	29.60	2,303
06 Jan 26	29.60000 -0.80	30.50	29.30	30.50	2,900
05 Jan 26	30.40000 +0.30	30.45	28.95	29.80	933
02 Jan 26	30.10000 -0.20	30.35	29.80	30.35	80
31 Dec 25	30.30000 +0.40	30.30	29.95	30.20	39
30 Dec 25	29.90000 -0.30	30.45	29.90	30.20	836
29 Dec 25	30.20000 -0.20	30.40	29.90	29.90	1,034
24 Dec 25	30.40000 +0.20	30.40	30.00	30.40	567
23 Dec 25	30.20000 -0.15	30.40	30.10	30.40	2,303
22 Dec 25	30.35000 +0.05	30.35	29.70	30.35	685
19 Dec 25	30.30000 +0.00	30.35	29.70	29.70	1,571
18 Dec 25	30.30000 +0.30	30.30	29.75	30.30	2,346
17 Dec 25	30.00000 +0.25	30.30	29.60	29.95	803
16 Dec 25	29.75000 -0.15	30.00	28.75	28.75	3,801
15 Dec 25	29.90000 +0.75	30.00	29.20	29.20	290
12 Dec 25	29.15000 -0.85	29.80	28.60	29.45	763
11 Dec 25	30.00000 +0.00	30.60	29.40	30.60	454
10 Dec 25	30.00000 -0.50	30.70	30.00	30.70	1,149
09 Dec 25	30.50000 +0.00	30.80	30.50	30.80	1,231
08 Dec 25	30.50000 -0.25	30.70	30.05	30.05	1,057
05 Dec 25	30.75000 -0.95	31.30	30.55	31.30	858
04 Dec 25	31.70000 +2.10	32.25	27.70	29.60	4,263
03 Dec 25	29.60000 +0.00	29.60	28.50	29.05	1,326
02 Dec 25	29.60000 +0.50	29.65	27.95	29.15	1,226
01 Dec 25	29.10000 +0.60	29.10	27.65	29.00	3,242
28 Nov 25	28.50000 +0.05	28.50	27.55	28.50	1,066
27 Nov 25	28.45000 +0.35	28.45	27.50	28.00	581
26 Nov 25	28.10000 +0.00	28.10	27.40	27.40	566
25 Nov 25	28.10000 +0.95	28.10	27.35	27.80	605
24 Nov 25	27.15000 +0.55	27.15	26.25	26.60	839
21 Nov 25	26.60000 +0.25	26.70	26.00	26.35	1,073
20 Nov 25	26.35000 -0.50	26.60	25.55	25.55	1,150
19 Nov 25	26.85000 -0.10	26.90	26.05	26.05	343
18 Nov 25	26.95000 +0.00	26.95	26.25	26.75	810
17 Nov 25	26.95000 +1.00	26.95	25.60	25.60	968
14 Nov 25	25.95000 +0.05	26.20	25.60	25.60	603
13 Nov 25	25.90000 -0.60	26.55	25.70	26.20	840
12 Nov 25	26.50000 -0.35	26.80	26.15	26.15	290
11 Nov 25	26.85000 +0.00	26.90	26.05	26.90	301
10 Nov 25	26.85000 -0.15	26.95	26.05	26.55	1,413
07 Nov 25	27.00000 -0.90	27.85	27.00	27.85	1,051
06 Nov 25	27.90000 +0.00	27.90	27.15	27.80	797
05 Nov 25	27.90000 +0.00	27.90	27.05	27.90	2,716
04 Nov 25	27.90000 -0.10	27.90	27.05	27.40	1,799
03 Nov 25	28.00000 -0.10	28.05	27.75	27.95	400
31 Oct 25	28.10000 -0.10	28.20	27.85	28.20	3,025
30 Oct 25	28.20000 +0.00	28.20	27.95	28.15	1,240
29 Oct 25	28.20000 +0.65	28.20	27.50	27.55	902
28 Oct 25	27.55000 -0.20	28.00	27.55	27.75	388
27 Oct 25	27.75000 -0.25	28.50	27.75	28.00	948
24 Oct 25	28.00000 +0.80	28.00	27.15	27.50	5,783
23 Oct 25	27.20000 -0.60	27.50	26.85	26.85	898
22 Oct 25	27.80000 +0.20	27.80	27.25	27.30	332
21 Oct 25	27.60000 -0.05	27.80	27.15	27.80	569
20 Oct 25	27.65000 +0.15	27.65	26.35	27.50	294
17 Oct 25	27.50000 -0.20	27.50	26.65	27.00	1,347
16 Oct 25	27.70000 +0.80	27.70	26.85	27.65	906
15 Oct 25	26.90000 +0.00	26.90	26.75	26.90	974
14 Oct 25	26.90000 -0.90	27.80	26.70	27.80	966
13 Oct 25	27.80000 +0.10	27.80	26.95	27.50	1,203
10 Oct 25	27.70000 -0.15	27.90	27.50	27.85	978
09 Oct 25	27.85000 +0.35	27.85	27.50	27.55	1,101
08 Oct 25	27.50000 +1.35	27.95	26.15	26.15	2,531
07 Oct 25	26.15000 -0.80	26.75	26.05	26.45	4,683
06 Oct 25	26.95000 +0.35	26.95	26.40	26.40	882
03 Oct 25	26.60000 -0.30	27.15	26.55	26.90	1,991
02 Oct 25	26.90000 -0.60	27.50	26.70	27.50	3,973
01 Oct 25	27.50000 -0.40	27.55	27.25	27.30	959
30 Sep 25	27.90000 -0.60	28.40	27.35	28.15	2,955
29 Sep 25	28.50000 -0.65	29.25	28.10	29.00	3,389
26 Sep 25	29.15000 -0.05	29.65	28.80	29.20	3,634
25 Sep 25	29.20000 +0.90	29.40	28.40	29.00	5,239
24 Sep 25	28.30000 -0.10	29.35	28.30	29.20	674
23 Sep 25	28.40000 -0.10	29.10	28.10	28.80	3,803
22 Sep 25	28.50000 -0.70	28.90	27.10	28.00	8,686
19 Sep 25	29.20000 +4.70	29.20	25.80	26.10	38,954
18 Sep 25	24.50000 -0.05	24.75	24.50	24.50	3,443
17 Sep 25	24.55000 -0.45	24.95	24.35	24.95	2,833
16 Sep 25	25.00000 +0.55	25.00	23.95	24.00	5,710
15 Sep 25	24.45000 +0.10	24.60	23.95	24.45	6,810
12 Sep 25	24.35000 +0.85	24.35	23.45	23.55	2,807
11 Sep 25	23.50000 -0.35	24.15	23.50	23.70	1,706
10 Sep 25	23.85000 +0.20	23.95	23.55	23.90	1,839
09 Sep 25	23.65000 +0.35	24.05	23.30	23.30	3,712
08 Sep 25	23.30000 +0.35	24.05	22.65	22.65	6,924
05 Sep 25	22.95000 +0.95	23.10	22.00	22.00	19,378
04 Sep 25	22.00000 +0.05	22.00	21.55	21.90	1,048
03 Sep 25	21.95000 +0.65	21.95	21.45	21.80	1,161
02 Sep 25	21.30000 -0.70	21.80	21.20	21.30	169
01 Sep 25	22.00000 +0.90	22.00	21.05	21.15	750
29 Aug 25	21.10000 -0.05	21.20	21.00	21.05	2,706
28 Aug 25	21.15000 +0.00	21.40	21.05	21.20	1,144
27 Aug 25	21.15000 -0.25	21.45	21.15	21.30	835
26 Aug 25	21.40000 -0.60	22.00	21.35	21.80	2,958
25 Aug 25	22.00000 -0.60	22.20	21.70	22.20	1,994
22 Aug 25	22.60000 +0.60	22.85	22.00	22.60	9,591
21 Aug 25	22.00000 +0.65	22.30	21.40	21.50	1,110
20 Aug 25	21.35000 +0.00	21.50	21.20	21.35	330
19 Aug 25	21.35000 +0.35	21.35	21.00	21.15	16,129
18 Aug 25	21.00000 -0.15	21.15	20.90	21.00	3,400
15 Aug 25	21.15000 -0.20	21.25	20.85	21.25	1,613
14 Aug 25	21.35000 +0.45	21.35	21.00	21.20	3,109
13 Aug 25	20.90000 -0.35	21.50	20.85	21.50	2,823
12 Aug 25	21.25000 -0.35	21.55	21.15	21.55	330
11 Aug 25	21.60000 +0.35	21.60	21.00	21.00	1,690
08 Aug 25	21.25000 +0.05	21.70	20.95	21.30	10,235
07 Aug 25	21.20000 -0.05	21.30	21.10	21.10	1,614
06 Aug 25	21.25000 +0.00	21.65	21.10	21.45	2,871
05 Aug 25	21.25000 -0.25	21.45	21.25	21.40	815
04 Aug 25	21.50000 +0.50	21.55	21.05	21.55	1,081
01 Aug 25	21.00000 +0.00	21.35	20.85	20.90	2,716
31 Jul 25	21.00000 -0.90	22.10	20.95	22.10	6,128
30 Jul 25	21.90000 +0.50	21.90	21.15	21.40	3,508
29 Jul 25	21.40000 +0.30	21.75	21.15	21.50	829
28 Jul 25	21.10000 -0.85	22.00	21.05	22.00	4,234
25 Jul 25	21.95000 -0.05	22.00	21.85	22.00	1,042
24 Jul 25	22.00000 +0.20	22.40	21.80	21.95	1,565
23 Jul 25	21.80000 -0.15	22.00	21.75	21.85	2,682
22 Jul 25	21.95000 +0.00	22.00	21.85	22.00	297
21 Jul 25	21.95000 -0.25	22.20	21.90	21.90	1,313
18 Jul 25	22.20000 +0.00	22.40	21.85	22.20	919
17 Jul 25	22.20000 -0.15	22.45	21.90	22.20	4,578
16 Jul 25	22.35000 -0.15	22.45	22.15	22.40	933
15 Jul 25	22.50000 -0.10	22.55	22.10	22.20	320
14 Jul 25	22.60000 +0.20	22.60	22.20	22.20	717
11 Jul 25	22.40000 -0.10	22.50	22.25	22.35	737
10 Jul 25	22.50000 -0.10	22.50	22.25	22.50	1,234
09 Jul 25	22.60000 +0.10	22.75	22.40	22.65	4,172
08 Jul 25	22.50000 -0.15	22.65	22.35	22.65	97
07 Jul 25	22.65000 +0.05	22.90	22.25	22.90	569
04 Jul 25	22.60000 +0.15	22.60	22.25	22.55	459
03 Jul 25	22.45000 +0.25	22.80	22.35	22.80	404
02 Jul 25	22.20000 +0.10	22.55	22.20	22.55	193
01 Jul 25	22.10000 -0.30	22.30	22.05	22.25	789
30 Jun 25	22.40000 -0.45	22.85	22.25	22.85	673
27 Jun 25	22.85000 +0.60	22.85	22.05	22.05	1,834
26 Jun 25	22.25000 -0.10	22.45	22.05	22.20	2,640
25 Jun 25	22.35000 -0.30	22.85	22.25	22.85	1,534
24 Jun 25	22.65000 +0.10	22.65	22.25	22.55	3,008
23 Jun 25	22.55000 -0.20	22.95	22.50	22.70	461
20 Jun 25	22.75000 -0.25	23.00	22.50	22.50	383
19 Jun 25	23.00000 +0.30	23.00	22.50	22.70	1,308
18 Jun 25	22.70000 -0.30	23.00	22.65	23.00	1,705
17 Jun 25	23.00000 +0.00	23.00	22.75	23.00	496
16 Jun 25	23.00000 -0.25	23.35	22.75	23.35	290
13 Jun 25	23.25000 +0.10	23.35	22.80	23.35	771
12 Jun 25	23.15000 +0.10	23.15	22.90	23.10	255
11 Jun 25	23.05000 +0.10	23.05	22.80	22.95	1,585
10 Jun 25	22.95000 -0.05	23.00	22.65	22.95	428
09 Jun 25	23.00000 +0.00	23.00	22.65	22.80	648
06 Jun 25	23.00000 -0.05	23.00	22.70	23.00	756
05 Jun 25	23.05000 +0.05	23.20	22.80	23.00	2,384
04 Jun 25	23.00000 -0.20	23.20	22.90	23.20	1,393
03 Jun 25	23.20000 -1.00	23.35	22.80	23.35	2,001
02 Jun 25	24.20000 +0.05	24.25	23.95	24.00	1,934
30 May 25	24.15000 -0.05	24.40	23.90	24.00	2,935
29 May 25	24.20000 -0.10	24.30	23.75	24.30	1,501
28 May 25	24.30000 +0.55	24.90	23.75	24.90	10,880
27 May 25	23.75000 +0.10	23.80	23.50	23.80	1,723
26 May 25	23.65000 -0.35	23.90	23.60	23.80	2,764
23 May 25	24.00000 +0.10	24.00	23.75	23.90	3,607
22 May 25	23.90000 -0.65	24.60	23.85	24.60	1,963
21 May 25	24.55000 -0.05	24.60	23.80	24.60	6,461
20 May 25	24.60000 +0.10	24.80	24.50	24.60	723
19 May 25	24.50000 -0.25	24.70	24.50	24.60	1,300
16 May 25	24.75000 -0.20	25.00	24.45	24.70	546
15 May 25	24.95000 +0.35	24.95	24.45	24.75	436
14 May 25	24.60000 +0.00	24.85	24.50	24.50	144
13 May 25	24.60000 -0.40	24.95	24.50	24.95	1,327
12 May 25	25.00000 +0.30	25.00	24.55	25.00	492
09 May 25	24.70000 +0.00	24.70	24.60	24.70	1,072
08 May 25	24.70000 -0.25	25.25	24.60	25.25	1,681
07 May 25	24.95000 -0.50	25.80	24.70	25.65	1,349
06 May 25	25.45000 +1.10	25.45	24.55	24.75	1,370
05 May 25	24.35000 +0.10	24.70	23.75	24.30	2,465
02 May 25	24.25000 -0.05	24.25	23.50	23.50	1,389
30 Apr 25	24.30000 +0.10	24.70	23.60	23.60	4,955
29 Apr 25	24.20000 -0.80	25.00	23.85	25.00	1,972
28 Apr 25	25.00000 +0.40	25.60	24.20	24.20	2,644
25 Apr 25	24.60000 +0.10	24.60	24.00	24.50	128
24 Apr 25	24.50000 +0.60	24.50	24.00	24.30	1,929
23 Apr 25	23.90000 +0.25	24.30	23.55	24.30	290
22 Apr 25	23.65000 -0.65	24.30	23.55	24.20	854
17 Apr 25	24.30000 +0.35	24.30	23.80	24.00	510
16 Apr 25	23.95000 -0.40	24.50	23.70	23.70	760
15 Apr 25	24.35000 +0.65	24.35	23.65	24.35	261
14 Apr 25	23.70000 +0.20	24.25	23.65	23.65	1,188
11 Apr 25	23.50000 -0.40	24.10	23.50	24.10	946
10 Apr 25	23.90000 +0.40	24.30	23.60	23.60	2,582
09 Apr 25	23.50000 -0.35	24.30	23.50	23.80	1,885
08 Apr 25	23.85000 -0.30	24.20	23.80	23.80	1,073
07 Apr 25	24.15000 +0.20	24.65	23.60	23.60	3,218
04 Apr 25	23.95000 -1.20	24.50	23.90	24.50	6,318
03 Apr 25	25.15000 -0.25	25.80	24.90	25.75	1,776
02 Apr 25	25.40000 -0.45	25.85	25.40	25.85	707
01 Apr 25	25.85000 +0.65	25.85	24.90	24.90	437
31 Mar 25	25.20000 +0.30	25.20	24.90	24.90	879
28 Mar 25	24.90000 -0.30	25.00	24.05	24.95	611
27 Mar 25	25.20000 +0.10	25.20	24.55	24.95	395
26 Mar 25	25.10000 +0.70	25.20	24.10	24.15	2,106
25 Mar 25	24.40000 +0.40	24.40	23.75	23.75	1,301
24 Mar 25	24.00000 +0.05	24.25	23.70	24.10	1,613
21 Mar 25	23.95000 -0.05	23.95	23.55	23.95	65,257
20 Mar 25	24.00000 +0.05	24.20	23.55	24.00	2,339
19 Mar 25	23.95000 +0.05	24.20	23.80	24.20	735
18 Mar 25	23.90000 -0.45	24.30	23.70	24.30	1,520
17 Mar 25	24.35000 +0.10	24.40	24.00	24.05	433
14 Mar 25	24.25000 +0.25	24.45	23.70	24.00	886
13 Mar 25	24.00000 +0.00	24.00	23.70	23.75	1,220
12 Mar 25	24.00000 -0.40	24.35	23.30	23.30	2,185
11 Mar 25	24.40000 +0.20	24.50	22.90	23.85	3,125
10 Mar 25	24.20000 +0.20	24.70	23.60	23.60	2,512
07 Mar 25	24.00000 -0.70	24.50	23.55	24.50	3,992
06 Mar 25	24.70000 +0.35	24.85	23.35	24.80	5,151
05 Mar 25	24.35000 +0.20	24.95	23.90	24.95	1,124
04 Mar 25	24.15000 -0.55	25.05	23.80	24.50	3,731
03 Mar 25	24.70000 -0.30	25.10	24.45	25.10	4,240
28 Feb 25	25.00000 +0.35	25.00	24.50	24.50	280
27 Feb 25	24.65000 -0.35	25.15	24.40	25.00	869
26 Feb 25	25.00000 +0.00	25.00	24.85	25.00	1,722
25 Feb 25	25.00000 +0.55	25.20	24.30	24.30	1,336
24 Feb 25	24.45000 -0.75	25.20	24.45	25.20	1,115
21 Feb 25	25.20000 +0.25	25.30	24.50	25.30	2,780
20 Feb 25	24.95000 +0.20	24.95	24.65	24.65	569
19 Feb 25	24.75000 +0.05	25.10	24.65	24.65	726
18 Feb 25	24.70000 -0.15	25.10	24.60	24.85	799
17 Feb 25	24.85000 -0.25	25.15	24.50	25.05	3,961
14 Feb 25	25.10000 +0.00	25.50	25.05	25.10	2,820
13 Feb 25	25.10000 -0.20	25.60	25.10	25.35	1,180
12 Feb 25	25.30000 -0.05	25.65	25.30	25.30	899
11 Feb 25	25.35000 +0.05	26.20	25.30	25.30	452
10 Feb 25	25.30000 -0.45	26.25	25.25	25.40	1,427
07 Feb 25	25.75000 +0.25	25.90	25.40	25.90	1,557
06 Feb 25	25.50000 +0.05	25.60	25.25	25.45	2,076
05 Feb 25	25.45000 -0.40	26.20	25.45	25.45	848
04 Feb 25	25.85000 -0.55	26.40	25.05	26.40	1,243
03 Feb 25	26.40000 -0.05	26.45	25.10	26.45	1,549
31 Jan 25	26.45000 +1.40	26.45	25.05	26.45	697
30 Jan 25	25.05000 -0.05	25.65	25.05	25.10	650
29 Jan 25	25.10000 -0.55	25.75	25.10	25.70	1,268
28 Jan 25	25.65000 -0.05	26.00	25.40	25.70	652
27 Jan 25	25.70000 +0.25	26.90	25.50	26.90	4,985
24 Jan 25	25.45000 -0.85	27.00	25.40	26.50	7,181
23 Jan 25	26.30000 -1.00	27.30	26.30	27.30	1,261
22 Jan 25	27.30000 +1.30	28.25	25.35	26.65	1,111
21 Jan 25	26.00000 +0.70	26.45	25.80	25.85	585
20 Jan 25	25.30000 +0.05	26.65	25.10	25.10	2,000
17 Jan 25	25.25000 +0.20	25.40	24.80	25.05	1,559
16 Jan 25	25.05000 -0.60	26.50	25.05	26.40	2,395
15 Jan 25	25.65000 -1.35	27.50	25.65	27.10	20,731
14 Jan 25	27.00000 +0.50	27.30	26.20	26.20	748
13 Jan 25	26.50000 -0.20	27.90	26.25	27.40	1,079
10 Jan 25	26.70000 -0.20	26.90	26.35	26.90	282
09 Jan 25	26.90000 +0.15	26.90	26.30	26.50	191
08 Jan 25	26.75000 -0.10	26.85	26.30	26.85	116
07 Jan 25	26.85000 +0.00	26.85	26.15	26.85	17,854
06 Jan 25	26.85000 +1.00	26.85	25.80	25.90	1,231
03 Jan 25	25.85000 -0.90	27.85	25.80	27.10	1,798
02 Jan 25	26.75000 -0.05	26.95	26.40	26.80	537
31 Dec 24	26.80000 +0.10	26.90	26.45	26.80	463
30 Dec 24	26.70000 +0.00	26.70	26.35	26.50	1,980
27 Dec 24	26.70000 +0.00	26.90	26.35	26.90	464
24 Dec 24	26.70000 +0.80	26.85	26.70	26.85	184
23 Dec 24	25.90000 -0.60	26.75	25.55	26.50	4,378
20 Dec 24	26.50000 -0.35	27.00	26.50	27.00	202
19 Dec 24	26.85000 -0.15	27.00	26.65	26.95	236
18 Dec 24	27.00000 -0.25	27.05	26.50	27.00	2,041
17 Dec 24	27.25000 +0.45	27.35	26.40	26.45	1,322
16 Dec 24	26.80000 +0.05	27.00	26.40	26.40	3,586
13 Dec 24	26.75000 +0.35	26.85	26.35	26.80	920
12 Dec 24	26.40000 +0.00	26.85	26.35	26.60	17,642
11 Dec 24	26.40000 -0.10	26.60	26.35	26.60	1,632
10 Dec 24	26.50000 -0.20	26.90	26.35	26.90	1,512
09 Dec 24	26.70000 +0.15	27.65	26.50	26.50	1,146
06 Dec 24	26.55000 -0.95	27.55	26.50	27.55	113
05 Dec 24	27.50000 -0.40	27.75	26.30	26.30	1,338
04 Dec 24	27.90000 +0.10	27.90	26.50	27.80	978
03 Dec 24	27.80000 +1.35	27.80	26.35	26.35	1,893
02 Dec 24	26.45000 -0.65	27.95	26.45	27.00	2,146
29 Nov 24	27.10000 -0.40	28.05	27.05	27.05	1,402
28 Nov 24	27.50000 +1.00	28.40	26.50	26.50	533
27 Nov 24	26.50000 -1.25	28.25	26.45	27.85	2,594
26 Nov 24	27.75000 -0.05	28.30	27.60	27.60	4,233
25 Nov 24	27.80000 -0.30	28.50	27.50	27.50	1,878
22 Nov 24	28.10000 -1.40	29.05	27.50	29.05	3,560
21 Nov 24	29.50000 -0.40	29.90	29.25	29.90	1,074
20 Nov 24	29.90000 +0.15	29.95	29.15	29.75	2,783
19 Nov 24	29.75000 -0.25	30.40	29.75	30.20	1,092
18 Nov 24	30.00000 -1.00	31.10	29.70	30.85	1,254
15 Nov 24	31.00000 -0.30	31.30	30.85	31.30	497
14 Nov 24	31.30000 -0.35	31.65	30.80	31.65	736
13 Nov 24	31.65000 +0.10	31.65	31.15	31.40	1,235
12 Nov 24	31.55000 -0.85	32.40	31.50	32.40	581
11 Nov 24	32.40000 +0.40	32.45	31.50	32.45	3,509
08 Nov 24	32.00000 -0.75	32.65	31.85	31.90	498
07 Nov 24	32.75000 +0.10	32.75	31.65	32.45	1,726
06 Nov 24	32.65000 +0.25	32.65	31.80	31.80	258
05 Nov 24	32.40000 -0.25	32.60	31.80	32.60	366
04 Nov 24	32.65000 +0.05	32.65	31.80	32.00	415
01 Nov 24	32.60000 -0.05	32.60	31.75	31.90	853
31 Oct 24	32.65000 +0.15	32.75	31.80	32.70	239
30 Oct 24	32.50000 +0.25	32.50	32.00	32.50	267
29 Oct 24	32.25000 +0.00	32.25	31.60	31.60	782
28 Oct 24	32.25000 -0.25	32.25	31.50	32.00	420
25 Oct 24	32.50000 -0.10	32.80	31.50	31.50	181
24 Oct 24	32.60000 -0.10	32.60	31.35	31.35	179
23 Oct 24	32.70000 +0.10	32.70	31.55	32.65	208
22 Oct 24	32.60000 -0.15	32.65	31.20	32.45	68
21 Oct 24	32.75000 +0.90	32.75	31.90	32.70	166
18 Oct 24	31.85000 -0.05	32.75	31.20	32.75	676
17 Oct 24	31.90000 -0.85	32.70	31.15	32.70	140
16 Oct 24	32.75000 +0.75	32.75	31.10	32.05	187
15 Oct 24	32.00000 +0.10	32.00	31.00	31.50	3,511
14 Oct 24	31.90000 -0.35	32.20	31.90	32.00	707
11 Oct 24	32.25000 -0.15	32.40	31.90	32.40	528
10 Oct 24	32.40000 -0.60	33.00	31.85	33.00	223
09 Oct 24	33.00000 +0.50	33.00	32.45	32.65	643
08 Oct 24	32.50000 +0.05	32.50	32.50	32.50	79
07 Oct 24	32.45000 +0.60	32.60	32.00	32.00	314
04 Oct 24	31.85000 -0.05	32.85	31.85	32.60	1,093
03 Oct 24	31.90000 -0.05	32.80	31.90	32.75	268
02 Oct 24	31.95000 -0.80	32.80	31.80	32.75	1,032
01 Oct 24	32.75000 +0.25	33.00	32.25	32.25	142
30 Sep 24	32.50000 +0.55	33.10	32.35	33.00	1,927
27 Sep 24	31.95000 +0.05	32.15	31.00	31.25	1,152
26 Sep 24	31.90000 -0.05	32.15	31.15	31.95	124
25 Sep 24	31.95000 +0.60	31.95	31.05	31.60	580
24 Sep 24	31.35000 +0.00	31.95	30.75	31.00	6,273
23 Sep 24	31.35000 +0.65	31.35	30.70	31.00	815
20 Sep 24	30.70000 -2.05	32.55	30.70	31.30	7,007
19 Sep 24	32.75000 +0.00	33.45	32.10	33.00	2,569
18 Sep 24	32.75000 +0.15	32.90	32.00	32.55	367
17 Sep 24	32.60000 +0.30	32.90	32.15	32.15	226
16 Sep 24	32.30000 +0.10	32.45	32.00	32.20	2,944
13 Sep 24	32.20000 +0.15	32.25	31.50	31.50	1,586
12 Sep 24	32.05000 +0.05	32.20	31.70	31.85	223
11 Sep 24	32.00000 +0.05	32.80	31.85	32.80	254
10 Sep 24	31.95000 -0.05	32.00	31.80	31.80	360
09 Sep 24	32.00000 -0.15	32.35	32.00	32.05	426
06 Sep 24	32.15000 +0.00	32.90	32.00	32.90	1,346
05 Sep 24	32.15000 -0.40	32.90	32.15	32.90	692
04 Sep 24	32.55000 -0.25	32.95	32.15	32.95	157
03 Sep 24	32.80000 +0.00	33.00	32.00	33.00	803
02 Sep 24	32.80000 -0.15	33.00	32.05	33.00	625
30 Aug 24	32.95000 +0.20	33.00	32.25	32.75	769
29 Aug 24	32.75000 -0.15	32.85	32.05	32.85	194
28 Aug 24	32.90000 +0.60	32.90	32.15	32.90	1,225
27 Aug 24	32.30000 -0.55	33.00	32.20	33.00	381
26 Aug 24	32.85000 +0.30	33.00	32.00	32.00	260
23 Aug 24	32.55000 +0.70	32.55	32.25	32.45	305
22 Aug 24	31.85000 -0.65	32.50	31.85	32.50	349
21 Aug 24	32.50000 +0.50	32.50	31.95	32.20	532
20 Aug 24	32.00000 -0.40	32.40	32.00	32.40	147
19 Aug 24	32.40000 -0.10	32.50	31.75	32.50	670
16 Aug 24	32.50000 +0.00	32.50	31.50	32.45	1,145
15 Aug 24	32.50000 +1.15	32.50	31.05	31.35	214
14 Aug 24	31.35000 +0.35	31.35	30.65	31.00	340
13 Aug 24	31.00000 +0.20	31.30	30.75	31.30	1,069
12 Aug 24	30.80000 +0.25	31.35	30.75	31.35	244
09 Aug 24	30.55000 -0.85	31.40	30.35	31.40	3,375
08 Aug 24	31.40000 +0.05	31.40	31.00	31.35	850
07 Aug 24	31.35000 -0.15	31.40	31.10	31.40	609
06 Aug 24	31.50000 +0.20	31.70	31.10	31.10	817
05 Aug 24	31.30000 -0.65	32.30	31.10	32.00	964
02 Aug 24	31.95000 -0.05	31.95	31.35	31.95	464
01 Aug 24	32.00000 -0.45	32.45	31.65	32.45	11,929
31 Jul 24	32.45000 -0.05	32.90	32.15	32.90	1,069
30 Jul 24	32.50000 -0.40	32.90	32.10	32.90	262
29 Jul 24	32.90000 +0.50	33.20	32.00	33.20	1,494
26 Jul 24	32.40000 -0.50	33.40	31.60	33.40	1,223
25 Jul 24	32.90000 -0.30	32.90	31.25	32.90	1,007
24 Jul 24	33.20000 -0.25	33.20	32.10	32.85	1,187
23 Jul 24	33.45000 +1.95	33.45	31.55	32.10	368
22 Jul 24	31.50000 -1.10	33.45	31.50	33.20	2,051
19 Jul 24	32.60000 -0.50	33.10	32.60	33.10	197
18 Jul 24	33.10000 +1.00	33.10	31.85	32.90	255
17 Jul 24	32.10000 -1.20	33.30	31.80	33.30	492
16 Jul 24	33.30000 +1.75	33.30	31.50	31.50	401
15 Jul 24	31.55000 -1.25	34.00	31.50	32.80	1,401
12 Jul 24	32.80000 +0.95	32.80	31.35	31.60	556
11 Jul 24	31.85000 +1.05	31.85	30.90	30.90	818
10 Jul 24	30.80000 -0.90	31.70	30.80	31.70	3,570
09 Jul 24	31.70000 -0.40	33.15	31.70	32.10	1,588
08 Jul 24	32.10000 -1.15	33.50	32.10	33.40	3,744
05 Jul 24	33.25000 +1.70	33.25	31.55	31.55	1,731
04 Jul 24	31.55000 -0.05	32.90	30.80	31.30	3,196
03 Jul 24	31.60000 +1.35	31.60	30.55	30.70	1,550
02 Jul 24	30.25000 +0.25	31.50	30.20	31.00	1,519
01 Jul 24	30.00000 -1.35	31.80	30.00	31.55	2,710
28 Jun 24	31.35000 -0.45	31.85	30.55	31.80	3,204
27 Jun 24	31.80000 +0.90	31.80	29.50	31.35	4,703
26 Jun 24	30.90000 +0.15	31.20	30.55	30.75	1,229
25 Jun 24	30.75000 -1.25	32.00	29.30	32.00	11,151
24 Jun 24	32.00000 -0.45	33.50	32.00	33.50	1,289
21 Jun 24	32.45000 -1.45	33.55	32.45	32.85	7,741
20 Jun 24	33.90000 +0.15	33.90	32.65	33.90	2,420
19 Jun 24	33.75000 +0.50	33.90	33.10	33.90	2,428
18 Jun 24	33.25000 -0.75	34.15	33.15	33.95	1,553
17 Jun 24	34.00000 -0.70	34.30	32.15	33.00	9,690
14 Jun 24	34.70000 -0.15	35.00	32.65	34.70	6,664
13 Jun 24	34.85000 +0.20	35.40	34.65	35.05	1,620
12 Jun 24	34.65000 -0.75	35.15	34.50	34.50	1,915
11 Jun 24	35.40000 +0.50	35.40	34.50	34.90	3,394
10 Jun 24	34.90000 -0.40	34.90	34.35	34.35	3,213
07 Jun 24	35.30000 +0.05	35.40	35.05	35.25	986
06 Jun 24	35.25000 +0.05	35.50	35.05	35.50	669
05 Jun 24	35.20000 +0.35	36.35	34.80	34.80	6,321
04 Jun 24	34.85000 -0.75	35.80	34.60	35.80	2,781
03 Jun 24	35.60000 -0.35	36.20	34.60	35.25	5,960
31 May 24	35.95000 +0.65	36.25	35.35	35.45	2,767
30 May 24	35.30000 +0.20	35.50	34.95	35.05	1,753
29 May 24	35.10000 +0.60	35.25	34.65	35.00	1,441
28 May 24	34.50000 +0.00	35.00	34.50	34.70	926
27 May 24	34.50000 +0.50	34.65	34.00	34.05	3,544
24 May 24	34.00000 +0.20	34.00	33.70	33.80	158
23 May 24	33.80000 -0.10	34.35	33.60	34.35	2,159
22 May 24	33.90000 -0.70	34.50	33.60	34.50	1,904
21 May 24	34.60000 +0.75	34.65	33.60	34.65	3,519
20 May 24	33.85000 -0.25	34.50	33.85	34.00	2,110
17 May 24	34.10000 -1.25	35.55	34.00	35.35	4,626
16 May 24	35.35000 +0.85	35.35	34.10	34.50	1,068
15 May 24	34.50000 +0.35	34.50	33.85	34.00	1,135
14 May 24	34.15000 -0.45	34.75	33.90	34.75	1,678
13 May 24	34.60000 +0.30	34.60	34.10	34.35	3,873
10 May 24	34.30000 +0.25	34.30	33.70	34.30	2,131
09 May 24	34.05000 +0.20	34.20	33.80	34.20	308
08 May 24	33.85000 -0.45	34.65	33.80	34.65	2,476
07 May 24	34.30000 -0.20	34.75	33.95	34.75	2,195
06 May 24	34.50000 +0.75	34.60	33.80	34.10	4,328
03 May 24	33.75000 -0.30	34.40	33.75	34.05	790
02 May 24	34.05000 -0.25	34.65	34.05	34.65	254
30 Apr 24	34.30000 +0.15	34.45	33.85	33.85	808
29 Apr 24	34.15000 +0.40	34.45	33.70	33.75	2,453
26 Apr 24	33.75000 -0.55	34.70	33.75	34.65	6,557
25 Apr 24	34.30000 +0.30	34.35	34.00	34.35	2,013
24 Apr 24	34.00000 -0.05	34.35	33.90	34.35	1,308
23 Apr 24	34.05000 +0.20	34.10	33.90	33.90	1,189
22 Apr 24	33.85000 +0.05	33.85	33.55	33.55	2,206
19 Apr 24	33.80000 +0.10	34.00	33.50	34.00	1,375
18 Apr 24	33.70000 +0.10	33.95	33.65	33.95	1,818
17 Apr 24	33.60000 -0.35	34.00	33.60	33.90	1,162
16 Apr 24	33.95000 -0.25	34.15	33.85	33.85	764
15 Apr 24	34.20000 +0.05	34.50	33.65	34.15	2,864
12 Apr 24	34.15000 -0.30	34.85	34.15	34.65	2,939
11 Apr 24	34.45000 +0.40	34.75	34.05	34.05	6,436
10 Apr 24	34.05000 +0.10	34.45	34.00	34.30	4,342
09 Apr 24	33.95000 -0.05	34.15	33.70	34.00	6,098
08 Apr 24	34.00000 -0.40	34.70	34.00	34.45	6,527
05 Apr 24	34.40000 -0.90	35.30	34.40	35.30	6,942
04 Apr 24	35.30000 +1.10	36.00	34.25	34.30	9,667
03 Apr 24	34.20000 +0.00	34.25	33.20	33.20	9,487
02 Apr 24	34.20000 +0.58	34.20	33.50	33.70	2,504
28 Mar 24	33.62000 +0.34	33.72	33.20	33.30	1,545
27 Mar 24	33.28000 +0.26	33.36	33.00	33.00	1,867
26 Mar 24	33.02000 -0.98	34.00	32.60	34.00	7,321
25 Mar 24	34.00000 +0.90	34.00	33.00	33.24	1,867
22 Mar 24	33.10000 -0.02	33.10	32.88	33.00	2,917
21 Mar 24	33.12000 -0.02	33.38	33.00	33.38	1,634
20 Mar 24	33.14000 -0.58	33.54	33.00	33.12	2,480
19 Mar 24	33.72000 -0.18	34.38	33.14	33.90	2,752
18 Mar 24	33.90000 +1.42	34.10	33.40	33.40	6,211
15 Mar 24	32.48000 -1.54	34.64	32.48	34.06	11,339
14 Mar 24	34.02000 +0.22	34.80	33.80	33.80	1,419
13 Mar 24	33.80000 -1.18	35.02	33.80	35.00	1,798
12 Mar 24	34.98000 +0.54	34.98	34.10	34.90	630
11 Mar 24	34.44000 -0.92	35.26	33.66	35.00	9,206
08 Mar 24	35.36000 +0.36	35.40	35.00	35.00	1,797
07 Mar 24	35.00000 -0.52	35.94	35.00	35.50	2,477
06 Mar 24	35.52000 -0.08	36.02	35.50	36.00	1,363
05 Mar 24	35.60000 -0.18	36.10	35.50	35.50	4,916
04 Mar 24	35.78000 +0.18	36.10	35.34	35.84	2,257
01 Mar 24	35.60000 +0.00	36.16	35.60	36.00	3,436
29 Feb 24	35.60000 -0.38	36.12	35.60	35.80	14,351
28 Feb 24	35.98000 -0.12	36.10	35.50	36.10	6,854
27 Feb 24	36.10000 -0.24	36.84	36.04	36.36	5,251
26 Feb 24	36.34000 +0.18	37.10	35.76	36.34	6,161
23 Feb 24	36.16000 +0.14	36.20	35.74	35.94	1,879
22 Feb 24	36.02000 +0.46	36.50	35.70	36.20	4,128
21 Feb 24	35.56000 -0.04	36.20	35.30	35.50	6,952
20 Feb 24	35.60000 -0.40	36.54	35.60	36.54	3,303
19 Feb 24	36.00000 -0.04	36.54	36.00	36.54	1,537
16 Feb 24	36.04000 -0.34	36.80	36.02	36.80	2,677
15 Feb 24	36.38000 +0.24	36.38	36.00	36.18	1,053
14 Feb 24	36.14000 +0.44	36.40	35.54	36.26	9,781
13 Feb 24	35.70000 -0.60	36.66	35.50	36.34	5,724
12 Feb 24	36.30000 +0.66	36.42	35.64	35.98	3,768
09 Feb 24	35.64000 -0.08	35.98	35.64	35.98	9,785
08 Feb 24	35.72000 +0.22	37.50	35.48	36.00	41,328
07 Feb 24	35.50000 +0.14	36.94	35.28	35.80	20,873
06 Feb 24	35.36000 -1.64	37.48	35.36	37.20	101,586
05 Feb 24	37.00000 -0.70	37.34	36.86	37.22	12,514
02 Feb 24	37.70000 -1.80	39.40	37.58	39.40	9,472
01 Feb 24	39.50000 -0.54	39.98	39.22	39.98	2,405
31 Jan 24	40.04000 +0.30	40.04	39.68	39.74	6,598
30 Jan 24	39.74000 -0.60	40.84	39.66	40.02	12,150
29 Jan 24	40.34000 -0.82	41.00	40.12	41.00	15,480
26 Jan 24	41.16000 -0.26	42.18	41.08	41.14	8,015
25 Jan 24	41.42000 +0.16	41.52	40.20	40.42	23,114
24 Jan 24	41.26000 -0.56	42.20	40.90	41.48	13,821
23 Jan 24	41.82000 -0.18	42.80	41.26	41.26	110,241
22 Jan 24	42.00000 +0.02	42.00	41.14	41.32	20,526
19 Jan 24	41.98000 +0.48	42.02	41.12	41.16	22,581
18 Jan 24	41.50000 +0.22	41.50	40.60	41.10	25,038
17 Jan 24	41.28000 +0.26	41.28	40.70	40.80	19,697
16 Jan 24	41.02000 -0.46	41.32	40.96	41.00	21,705
15 Jan 24	41.48000 -0.66	41.50	40.80	41.42	17,785
12 Jan 24	42.14000 -0.12	42.18	40.92	41.40	150,176
11 Jan 24	42.26000 -0.14	42.60	41.86	42.40	1,950
10 Jan 24	42.40000 +0.22	42.50	41.92	42.06	2,867
09 Jan 24	42.18000 -0.10	42.18	41.34	42.18	1,976
08 Jan 24	42.28000 +1.36	42.28	40.88	40.88	2,770
05 Jan 24	40.92000 -1.08	41.84	40.72	41.30	3,871
04 Jan 24	42.00000 +1.50	42.00	40.36	40.50	14,086
03 Jan 24	40.50000 -0.26	40.78	40.24	40.46	2,204
02 Jan 24	40.76000 +0.54	41.20	39.76	39.76	5,386
29 Dec 23	40.22000 +0.14	40.22	39.66	39.80	4,084
28 Dec 23	40.08000 -0.08	40.30	39.84	39.86	1,194
27 Dec 23	40.16000 -0.54	40.40	39.84	40.04	3,423
22 Dec 23	40.70000 -0.10	41.00	40.20	41.00	3,581
21 Dec 23	40.80000 -0.70	41.06	40.40	40.54	1,502
20 Dec 23	41.50000 +0.84	41.96	40.30	40.30	2,629
19 Dec 23	40.66000 +0.54	41.24	40.16	40.20	7,178
18 Dec 23	40.12000 -0.26	40.12	39.66	39.66	3,743
15 Dec 23	40.38000 +0.72	40.38	39.66	39.70	12,033
14 Dec 23	39.66000 +0.00	39.98	39.66	39.66	2,338
13 Dec 23	39.66000 -0.02	39.78	39.66	39.78	1,607
12 Dec 23	39.68000 +0.02	39.78	39.66	39.66	901
11 Dec 23	39.66000 +0.00	39.88	39.66	39.66	3,228
08 Dec 23	39.66000 -0.02	39.76	39.66	39.68	2,725
07 Dec 23	39.68000 -0.10	39.90	39.66	39.90	5,995
06 Dec 23	39.78000 +0.02	39.98	39.68	39.98	1,459
05 Dec 23	39.76000 -0.82	40.80	39.76	40.80	1,381
04 Dec 23	40.58000 +0.08	40.62	39.96	39.96	2,926
01 Dec 23	40.50000 -0.56	41.00	40.34	41.00	4,592
30 Nov 23	41.06000 +0.64	41.06	40.12	40.20	35,408
29 Nov 23	40.42000 +0.68	40.48	39.76	39.90	5,178
28 Nov 23	39.74000 +0.10	39.84	39.64	39.64	5,370
27 Nov 23	39.64000 -0.28	39.86	39.64	39.80	2,186
24 Nov 23	39.92000 +0.00	40.00	39.72	39.92	3,117
23 Nov 23	39.92000 +0.22	40.04	39.68	39.70	4,758
22 Nov 23	39.70000 -0.56	40.46	39.70	40.46	4,421
21 Nov 23	40.26000 +0.42	40.26	39.70	39.74	4,407
20 Nov 23	39.84000 -0.50	40.66	39.82	40.44	4,048
17 Nov 23	40.34000 -0.36	42.16	40.34	42.16	1,829
16 Nov 23	40.70000 -0.94	42.08	40.70	41.50	2,552
15 Nov 23	41.64000 -1.64	43.30	41.64	43.30	4,578
14 Nov 23	43.28000 +0.68	43.90	42.58	43.90	6,728
13 Nov 23	42.60000 +1.22	43.96	41.50	41.50	15,288
10 Nov 23	41.38000 -0.54	42.24	41.10	41.98	10,247
09 Nov 23	41.92000 +1.12	41.92	40.20	40.20	10,205
08 Nov 23	40.80000 +0.75	40.96	40.06	40.06	3,273
07 Nov 23	40.05000 -0.55	40.50	39.60	40.50	4,953
06 Nov 23	40.60000 +0.00	40.95	40.60	40.95	2,382
03 Nov 23	40.60000 +0.35	40.85	40.15	40.85	3,126
02 Nov 23	40.25000 -0.10	40.80	40.20	40.55	5,229
01 Nov 23	40.35000 +1.00	40.45	39.40	39.40	3,771
31 Oct 23	39.35000 -0.05	39.80	39.35	39.40	7,775
30 Oct 23	39.40000 -0.30	40.00	39.40	39.55	3,848
27 Oct 23	39.70000 -0.15	40.35	39.40	39.40	6,475
26 Oct 23	39.85000 +0.20	40.40	39.50	39.50	5,135
25 Oct 23	39.65000 -0.45	40.30	39.45	40.15	7,228
24 Oct 23	40.10000 +0.10	40.30	39.30	39.65	7,884
23 Oct 23	40.00000 -1.85	41.65	40.00	41.55	11,167
20 Oct 23	41.85000 +1.05	42.35	40.60	40.60	15,440
19 Oct 23	40.80000 -0.05	41.00	40.10	40.65	5,612
18 Oct 23	40.85000 -11.65	43.50	40.85	43.25	9,803
17 Oct 23	52.50000 +0.10	53.20	51.80	52.40	12,125
16 Oct 23	52.40000 -1.30	53.70	51.90	53.70	10,579
13 Oct 23	53.70000 -1.90	56.50	53.20	55.90	144,622
12 Oct 23	55.60000 +1.10	55.60	54.50	54.70	7,496
11 Oct 23	54.50000 -0.60	55.90	54.20	55.70	6,230
10 Oct 23	55.10000 +0.70	56.00	54.60	54.60	9,173
09 Oct 23	54.40000 +0.00	54.90	54.10	54.10	11,446
06 Oct 23	54.40000 +0.40	54.50	53.80	53.80	124,590
05 Oct 23	54.00000 +0.20	54.20	53.60	53.60	43,325
04 Oct 23	53.80000 -0.20	54.10	53.50	53.50	12,459
03 Oct 23	54.00000 +0.00	54.00	53.00	54.00	16,526
02 Oct 23	54.00000 +0.30	54.10	52.00	52.00	10,787
29 Sep 23	53.70000 -0.50	54.40	53.70	54.30	5,591
28 Sep 23	54.20000 +0.20	54.30	53.50	54.30	5,176
27 Sep 23	54.00000 +0.00	54.30	53.50	54.30	5,938
26 Sep 23	54.00000 +0.50	54.10	53.60	53.60	4,864
25 Sep 23	53.50000 -0.80	54.20	53.10	53.10	3,239
22 Sep 23	54.30000 +0.40	54.40	53.00	53.10	15,020
21 Sep 23	53.90000 +0.00	54.30	53.50	54.30	7,201
20 Sep 23	53.90000 +0.00	54.70	53.40	54.00	8,257
19 Sep 23	53.90000 +0.00	54.00	53.50	53.50	6,895
18 Sep 23	53.90000 +0.90	54.10	53.10	53.50	10,074
15 Sep 23	53.00000 -1.10	54.80	53.00	54.80	41,678
14 Sep 23	54.10000 +0.10	54.80	53.00	53.00	6,785
13 Sep 23	54.00000 -0.20	54.50	54.00	54.40	14,565
12 Sep 23	54.20000 +0.50	54.50	53.60	53.60	19,109
11 Sep 23	53.70000 +0.20	53.80	51.90	51.90	8,872
08 Sep 23	53.50000 +0.60	53.70	52.30	53.10	5,667
07 Sep 23	52.90000 +0.80	53.30	51.60	51.60	13,650
06 Sep 23	52.10000 -0.60	52.60	51.90	51.90	1,123
05 Sep 23	52.70000 +0.30	52.70	51.90	51.90	3,014
04 Sep 23	52.40000 +0.70	52.40	51.60	51.70	3,661
01 Sep 23	51.70000 -0.30	52.80	51.70	52.40	2,034
31 Aug 23	52.00000 -0.40	52.40	51.20	52.00	7,421
30 Aug 23	52.40000 +0.40	52.80	51.40	51.40	2,630
29 Aug 23	52.00000 +0.20	52.30	51.40	51.90	2,662
28 Aug 23	51.80000 -1.10	53.10	51.80	53.00	1,563
25 Aug 23	52.90000 -0.80	53.40	52.00	53.40	1,890
24 Aug 23	53.70000 +1.20	54.80	51.70	51.70	6,364
23 Aug 23	52.50000 +0.60	52.50	50.90	51.50	7,440
22 Aug 23	51.90000 -0.20	52.00	50.40	50.40	717
21 Aug 23	52.10000 +1.40	52.10	50.60	50.60	3,105
18 Aug 23	50.70000 -0.30	50.90	50.20	50.30	2,363
17 Aug 23	51.00000 +0.20	51.00	50.40	50.60	1,355
16 Aug 23	50.80000 +0.50	50.80	50.30	50.30	3,301
15 Aug 23	50.30000 -0.70	51.10	50.30	51.10	2,079
14 Aug 23	51.00000 -0.40	51.30	50.80	50.80	2,289
11 Aug 23	51.40000 -0.30	51.50	50.70	50.70	1,575
10 Aug 23	51.70000 +0.80	51.70	50.60	50.90	8,959
09 Aug 23	50.90000 +0.80	50.90	50.10	50.10	7,399
08 Aug 23	50.10000 -0.10	50.30	50.10	50.30	2,031
07 Aug 23	50.20000 -0.10	50.60	50.10	50.30	9,833
04 Aug 23	50.30000 -0.40	50.70	50.30	50.70	5,566
03 Aug 23	50.70000 +0.00	50.70	50.30	50.70	3,653
02 Aug 23	50.70000 +0.00	50.70	50.20	50.20	6,252
01 Aug 23	50.70000 +0.40	50.70	50.10	50.10	7,375
31 Jul 23	50.30000 +0.00	50.50	50.20	50.20	15,794
28 Jul 23	50.30000 -0.20	50.60	50.30	50.50	4,226
27 Jul 23	50.50000 +0.00	50.60	50.30	50.30	7,457
26 Jul 23	50.50000 -0.10	50.70	50.40	50.40	2,766
25 Jul 23	50.60000 +0.20	50.60	50.40	50.40	6,324
24 Jul 23	50.40000 +0.20	50.80	50.10	50.20	8,318
21 Jul 23	50.20000 +0.10	50.40	49.80	50.10	12,834
20 Jul 23	50.10000 +0.00	50.30	50.10	50.10	6,716
19 Jul 23	50.10000 -0.20	50.40	50.10	50.40	6,363
18 Jul 23	50.30000 -0.20	50.50	50.20	50.30	5,725
17 Jul 23	50.50000 +0.20	50.70	50.20	50.20	8,145
14 Jul 23	50.30000 -0.20	50.60	50.20	50.50	7,329
13 Jul 23	50.50000 +0.00	50.60	50.20	50.40	20,370
12 Jul 23	50.50000 +0.00	50.60	49.95	50.20	22,333
11 Jul 23	50.50000 +0.30	50.50	49.65	49.75	28,735
10 Jul 23	50.20000 +0.25	50.30	48.70	49.50	22,050
07 Jul 23	49.95000 -0.55	51.00	49.60	50.10	72,678
06 Jul 23	50.50000 +0.40	50.50	49.85	50.00	98,673
05 Jul 23	50.10000 +10.65	50.10	48.35	48.50	218,032
04 Jul 23	39.45000 -0.05	39.70	39.25	39.50	7,545
03 Jul 23	39.50000 +0.30	39.60	38.65	39.35	11,315
30 Jun 23	39.20000 +0.40	39.30	38.60	38.80	2,214
29 Jun 23	38.80000 +0.30	38.80	38.35	38.80	1,322
28 Jun 23	38.50000 +0.40	38.70	37.90	37.90	2,338
27 Jun 23	38.10000 -1.00	39.10	38.10	39.10	3,335
26 Jun 23	39.10000 -0.45	39.55	38.70	39.55	4,389
23 Jun 23	39.55000 -0.45	40.15	39.40	40.15	2,630
22 Jun 23	40.00000 +0.00	40.00	39.50	40.00	12,620
21 Jun 23	40.00000 +0.70	40.35	39.45	39.45	21,014
20 Jun 23	39.30000 +1.05	39.45	38.15	38.50	13,798
19 Jun 23	38.25000 -0.10	38.65	38.00	38.65	1,274
16 Jun 23	38.35000 -0.10	38.75	38.25	38.65	4,304
15 Jun 23	38.45000 +0.40	38.75	38.05	38.25	8,068
14 Jun 23	38.05000 -0.50	38.65	38.05	38.65	1,177
13 Jun 23	38.55000 +0.20	38.95	37.90	38.30	21,644
12 Jun 23	38.35000 +0.15	38.60	38.20	38.20	1,804
09 Jun 23	38.20000 -0.45	38.65	38.05	38.65	4,903
08 Jun 23	38.65000 +1.35	38.65	37.35	37.35	33,785
07 Jun 23	37.30000 -0.20	37.55	37.15	37.50	2,369
06 Jun 23	37.50000 -0.20	37.65	37.00	37.40	2,984
05 Jun 23	37.70000 -0.10	37.95	37.45	37.85	3,142
02 Jun 23	37.80000 +0.65	37.85	37.25	37.50	12,197
01 Jun 23	37.15000 -0.75	38.25	36.75	38.25	6,770
31 May 23	37.90000 -0.65	38.65	37.60	38.65	48,687
30 May 23	38.55000 -0.45	39.20	38.50	39.00	35,254
29 May 23	39.00000 -0.05	39.40	38.85	39.20	2,632
26 May 23	39.05000 -0.35	39.40	39.00	39.40	1,637
25 May 23	39.40000 +0.15	39.60	39.15	39.40	2,587
24 May 23	39.25000 +0.10	39.25	38.80	39.10	5,083
23 May 23	39.15000 -0.25	39.60	39.00	39.60	8,743
22 May 23	39.40000 +0.35	39.60	38.80	39.05	4,642
19 May 23	39.05000 +0.05	39.25	38.85	39.25	1,445
18 May 23	39.00000 +0.30	39.30	38.50	38.75	4,658
17 May 23	38.70000 -0.30	38.85	38.30	38.85	9,596
16 May 23	39.00000 -0.05	39.30	38.90	39.20	4,733
15 May 23	39.05000 -0.20	39.60	38.95	39.25	5,558
12 May 23	39.25000 -0.20	39.60	39.10	39.60	2,738
11 May 23	39.45000 -0.05	39.55	38.90	39.45	5,061
10 May 23	39.50000 +0.00	39.55	39.00	39.50	3,305
09 May 23	39.50000 -0.80	40.30	39.50	40.30	3,159
08 May 23	40.30000 +0.10	40.40	40.00	40.20	1,730
05 May 23	40.20000 +0.40	40.40	39.80	40.00	3,617
04 May 23	39.80000 +0.00	40.05	39.60	39.80	2,293
03 May 23	39.80000 -0.10	40.05	39.60	40.05	5,371
02 May 23	39.90000 +0.00	40.15	39.80	39.95	4,279
28 Apr 23	39.90000 +1.35	40.10	38.95	39.20	21,305
27 Apr 23	38.55000 +0.55	38.55	37.70	38.15	3,526
26 Apr 23	38.00000 -0.75	38.75	37.75	38.75	9,911
25 Apr 23	38.75000 -0.25	38.90	38.50	38.85	3,675
24 Apr 23	39.00000 -0.45	39.30	38.75	39.30	3,831
21 Apr 23	39.45000 -0.20	39.70	39.45	39.65	2,442
20 Apr 23	39.65000 -0.50	40.00	39.45	40.00	3,583
19 Apr 23	40.15000 +0.25	40.35	39.70	40.00	4,998
18 Apr 23	39.90000 -0.40	40.40	39.65	40.35	4,359
17 Apr 23	40.30000 +0.60	40.40	39.85	39.85	6,118
14 Apr 23	39.70000 +0.90	39.75	38.95	38.95	8,374
13 Apr 23	38.80000 +0.05	39.05	38.70	38.70	11,188
12 Apr 23	38.75000 +0.20	38.80	38.30	38.60	6,130
11 Apr 23	38.55000 -0.05	38.75	38.40	38.75	5,629
06 Apr 23	38.60000 -0.35	39.10	38.60	38.90	9,048
05 Apr 23	38.95000 +0.00	39.20	38.80	39.20	2,956
04 Apr 23	38.95000 -0.25	39.60	38.90	39.50	7,680
03 Apr 23	39.20000 -0.50	39.90	39.20	39.90	4,634
31 Mar 23	39.70000 -0.10	40.20	39.60	39.80	6,333
30 Mar 23	39.80000 +0.00	40.20	39.50	39.95	7,688
29 Mar 23	39.80000 -0.35	40.20	39.80	40.15	9,669
28 Mar 23	40.15000 +0.10	40.75	39.95	40.50	5,738
27 Mar 23	40.05000 +0.45	40.95	40.00	40.60	10,116
24 Mar 23	39.60000 +0.25	39.85	39.30	39.35	4,085
23 Mar 23	39.35000 -1.10	40.55	39.15	40.45	12,247
22 Mar 23	40.45000 -1.55	41.45	39.55	41.30	18,646
21 Mar 23	42.00000 +1.20	42.20	40.85	41.20	6,630
20 Mar 23	40.80000 +0.40	41.10	39.70	40.50	7,434
17 Mar 23	40.40000 -0.95	41.60	40.40	41.60	2,568
16 Mar 23	41.35000 +0.55	41.35	40.50	40.60	3,530
15 Mar 23	40.80000 -0.95	41.75	40.40	41.75	6,240
14 Mar 23	41.75000 +0.65	41.80	41.00	41.00	4,451
13 Mar 23	41.10000 -0.90	42.00	41.00	42.00	6,539
10 Mar 23	42.00000 -0.40	42.60	41.85	42.60	4,023
09 Mar 23	42.40000 +0.00	42.65	41.80	42.40	6,652
08 Mar 23	42.40000 +0.60	42.40	41.60	41.75	9,056
07 Mar 23	41.80000 +0.00	41.90	41.60	41.90	1,757
06 Mar 23	41.80000 -0.45	42.40	41.60	42.40	3,389
03 Mar 23	42.25000 +0.25	42.35	41.85	42.00	1,635
02 Mar 23	42.00000 +0.40	42.00	41.60	41.60	1,464
01 Mar 23	41.60000 -0.60	42.30	41.60	42.30	2,961
28 Feb 23	42.20000 -0.20	42.70	41.95	42.70	5,432
27 Feb 23	42.40000 +0.35	42.65	41.85	42.00	2,087
24 Feb 23	42.05000 -0.10	42.15	41.70	42.15	1,872
23 Feb 23	42.15000 -0.45	42.60	41.90	42.60	4,162
22 Feb 23	42.60000 -0.15	42.75	42.15	42.75	2,443
21 Feb 23	42.75000 +0.45	42.75	42.45	42.75	2,367
20 Feb 23	42.30000 +0.00	43.20	42.30	42.50	3,437
17 Feb 23	42.30000 +0.15	42.65	42.10	42.15	6,327
16 Feb 23	42.15000 -0.65	42.90	42.15	42.80	2,974
15 Feb 23	42.80000 -0.20	43.25	42.50	43.15	5,444
14 Feb 23	43.00000 +0.00	43.30	42.95	43.15	5,464
13 Feb 23	43.00000 +0.05	43.25	42.40	43.00	3,151
10 Feb 23	42.95000 +0.20	42.95	42.25	42.75	5,990
09 Feb 23	42.75000 -0.15	43.00	42.55	42.90	2,135
08 Feb 23	42.90000 +0.50	43.05	42.50	43.00	4,320
07 Feb 23	42.40000 +0.15	43.35	42.15	42.40	12,794
06 Feb 23	42.25000 +0.25	42.40	41.60	41.95	8,771
03 Feb 23	42.00000 +1.00	42.45	40.35	41.10	13,415
02 Feb 23	41.00000 -0.95	42.10	41.00	42.10	6,388
01 Feb 23	41.95000 +0.00	42.50	41.80	42.00	3,968
31 Jan 23	41.95000 +0.00	41.95	40.80	41.90	11,693
30 Jan 23	41.95000 -1.50	43.65	41.70	43.65	7,901
27 Jan 23	43.45000 +0.00	43.95	43.35	43.40	7,952
26 Jan 23	43.45000 +0.25	43.65	43.30	43.30	4,734
25 Jan 23	43.20000 +0.35	43.20	42.45	43.00	5,348
24 Jan 23	42.85000 +0.45	43.40	42.30	42.50	14,593
23 Jan 23	42.40000 -1.80	44.10	42.05	44.10	28,469
20 Jan 23	44.20000 -4.25	47.20	44.20	47.20	42,320
19 Jan 23	48.45000 +0.15	48.85	47.55	48.30	11,542
18 Jan 23	48.30000 +0.50	48.30	47.80	48.00	10,566
17 Jan 23	47.80000 -0.85	48.60	47.45	48.30	7,609
16 Jan 23	48.65000 -1.00	49.95	48.40	49.95	6,193
13 Jan 23	49.65000 +0.75	49.95	49.05	49.35	2,566
12 Jan 23	48.90000 +0.30	49.25	48.50	48.85	3,495
11 Jan 23	48.60000 -2.50	51.40	48.50	51.40	9,452
10 Jan 23	51.10000 +0.50	51.20	50.00	50.60	4,700
09 Jan 23	50.60000 +1.00	51.00	49.75	49.75	9,162
06 Jan 23	49.60000 +0.85	49.80	48.75	48.90	2,198
05 Jan 23	48.75000 -2.25	51.30	48.75	51.00	6,597
04 Jan 23	51.00000 -1.20	52.40	50.50	52.20	7,739
03 Jan 23	52.20000 +0.00	53.20	52.00	52.10	12,667
02 Jan 23	52.20000 +1.50	52.80	50.80	51.30	6,390
30 Dec 22	50.70000 +1.50	51.00	48.85	48.95	9,759
29 Dec 22	49.20000 +0.15	49.25	48.40	48.80	5,112
28 Dec 22	49.05000 +0.15	49.15	48.35	49.00	4,078
27 Dec 22	48.90000 +1.40	49.25	47.50	47.50	5,750
23 Dec 22	47.50000 +0.45	47.60	47.10	47.25	2,170
22 Dec 22	47.05000 +0.80	47.85	46.35	46.50	3,902
21 Dec 22	46.25000 -0.10	46.50	46.20	46.50	3,125
20 Dec 22	46.35000 -0.05	46.95	46.35	46.50	6,642
19 Dec 22	46.40000 +0.75	46.50	45.60	45.60	1,251
16 Dec 22	45.65000 +0.60	45.65	44.50	45.00	8,704
15 Dec 22	45.05000 -0.35	45.50	44.75	45.50	1,621
14 Dec 22	45.40000 +0.05	45.50	45.20	45.30	1,841
13 Dec 22	45.35000 -0.35	45.75	45.05	45.70	4,966
12 Dec 22	45.70000 -0.05	46.40	45.35	45.85	4,105
09 Dec 22	45.75000 +0.50	45.75	45.20	45.25	5,428
08 Dec 22	45.25000 +0.15	45.25	44.80	45.10	1,342
07 Dec 22	45.10000 +0.05	45.40	45.00	45.20	1,196
06 Dec 22	45.05000 +0.05	45.20	44.60	45.00	1,460
05 Dec 22	45.00000 +0.00	45.05	44.75	45.00	2,850
02 Dec 22	45.00000 -0.60	45.60	44.95	45.40	1,870
01 Dec 22	45.60000 +0.40	45.60	45.00	45.20	1,232
30 Nov 22	45.20000 -0.80	46.00	44.65	46.00	5,110
29 Nov 22	46.00000 +0.50	46.00	45.35	45.65	7,559
28 Nov 22	45.50000 -0.30	45.90	45.20	45.90	1,557
25 Nov 22	45.80000 +0.10	46.05	45.20	45.75	5,358
24 Nov 22	45.70000 +0.60	46.40	45.15	45.15	10,777
23 Nov 22	45.10000 +0.35	45.15	44.70	45.15	1,936
22 Nov 22	44.75000 +0.50	45.00	44.05	44.25	3,871
21 Nov 22	44.25000 -0.25	44.60	43.90	44.60	3,381
18 Nov 22	44.50000 +0.00	44.90	44.40	44.60	3,970
17 Nov 22	44.50000 +1.05	44.50	43.40	43.65	4,287
16 Nov 22	43.45000 -0.70	44.50	43.40	44.20	3,068
15 Nov 22	44.15000 +0.75	44.20	43.30	43.75	3,362
14 Nov 22	43.40000 -0.25	44.25	43.30	43.35	4,163
11 Nov 22	43.65000 -0.85	44.30	43.25	44.10	3,285
10 Nov 22	44.50000 +0.75	44.55	43.45	43.75	6,500
09 Nov 22	43.75000 -0.30	44.10	43.55	43.95	5,370
08 Nov 22	44.05000 -0.65	44.95	43.90	44.85	4,242
07 Nov 22	44.70000 +0.15	44.80	44.55	44.70	1,801
04 Nov 22	44.55000 -0.35	45.05	44.50	44.95	1,256
03 Nov 22	44.90000 -0.05	45.15	44.40	45.00	4,389
02 Nov 22	44.95000 -0.80	45.90	44.95	45.75	3,566
01 Nov 22	45.75000 -0.45	46.50	45.75	46.00	1,888
31 Oct 22	46.20000 +1.25	46.55	44.95	45.25	6,255
28 Oct 22	44.95000 +0.35	45.00	44.45	44.45	5,102
27 Oct 22	44.60000 -0.30	44.90	44.60	44.90	2,922
26 Oct 22	44.90000 +0.20	45.00	44.85	44.90	4,409
25 Oct 22	44.70000 -0.05	45.00	44.40	45.00	6,919
24 Oct 22	44.75000 -0.85	45.75	44.75	45.60	4,616
21 Oct 22	45.60000 -0.90	47.60	45.35	47.60	11,417
20 Oct 22	46.50000 -1.15	47.90	46.45	47.85	3,023
19 Oct 22	47.65000 -0.45	48.45	47.65	48.10	2,874
18 Oct 22	48.10000 -1.30	49.50	47.70	49.50	2,975
17 Oct 22	49.40000 +1.00	49.80	48.70	48.75	5,332
14 Oct 22	48.40000 +0.00	48.85	47.80	48.50	5,267
13 Oct 22	48.40000 +0.00	48.65	47.55	48.65	3,092
12 Oct 22	48.40000 -0.50	49.25	48.25	49.25	5,979
11 Oct 22	48.90000 +1.35	48.95	47.25	47.75	7,725
10 Oct 22	47.55000 +0.75	48.00	46.75	46.80	8,345
07 Oct 22	46.80000 +1.55	47.45	45.20	45.20	6,557
06 Oct 22	45.25000 +0.55	45.65	44.70	44.75	1,899
05 Oct 22	44.70000 -0.30	45.10	44.60	45.05	2,208
04 Oct 22	45.00000 +1.05	45.00	43.95	44.00	2,666
03 Oct 22	43.95000 -0.30	44.35	43.55	44.20	1,444
30 Sep 22	44.25000 +0.00	45.10	44.00	44.00	2,509
29 Sep 22	44.25000 +0.25	44.70	43.60	44.00	2,953
28 Sep 22	44.00000 +0.00	44.10	43.25	44.00	3,379
27 Sep 22	44.00000 +0.10	44.35	43.35	43.95	3,368
26 Sep 22	43.90000 +0.00	44.25	43.10	44.25	1,980
23 Sep 22	43.90000 -0.20	44.25	43.30	44.05	4,166
22 Sep 22	44.10000 +0.65	44.20	43.15	43.20	8,627
21 Sep 22	43.45000 -0.15	43.95	43.30	43.60	2,184
20 Sep 22	43.60000 -1.65	45.25	43.60	45.25	2,020
19 Sep 22	45.25000 +0.80	45.25	44.20	44.75	3,499
16 Sep 22	44.45000 -0.85	45.50	44.25	45.50	2,553
15 Sep 22	45.30000 -0.20	45.70	45.00	45.50	1,482
14 Sep 22	45.50000 -0.70	46.20	45.10	46.00	1,586
13 Sep 22	46.20000 +0.20	46.25	45.50	46.00	2,212
12 Sep 22	46.00000 +0.80	46.00	45.10	45.25	3,492
09 Sep 22	45.20000 -0.40	45.75	45.20	45.60	3,944
08 Sep 22	45.60000 -1.90	47.60	45.60	47.60	4,706
07 Sep 22	47.50000 +1.10	47.50	46.00	46.65	4,466
06 Sep 22	46.40000 +0.55	46.40	45.85	45.85	2,178
05 Sep 22	45.85000 -0.15	46.00	45.50	46.00	1,870
02 Sep 22	46.00000 -0.20	46.00	45.40	46.00	1,739
01 Sep 22	46.20000 -0.10	46.40	45.40	46.25	3,215
31 Aug 22	46.30000 -0.10	46.95	46.20	46.40	6,062
30 Aug 22	46.40000 -0.15	46.50	46.00	46.25	2,787
29 Aug 22	46.55000 -0.35	47.00	46.10	46.35	3,701
26 Aug 22	46.90000 -0.35	47.30	46.50	46.90	2,510
25 Aug 22	47.25000 +0.25	47.45	46.90	47.00	1,562
24 Aug 22	47.00000 +0.30	47.10	46.00	46.80	2,920
23 Aug 22	46.70000 -0.25	47.00	46.25	46.40	5,375
22 Aug 22	46.95000 -0.30	47.20	46.15	47.20	2,177
19 Aug 22	47.25000 -0.35	47.60	46.75	47.60	2,475
18 Aug 22	47.60000 -0.90	48.50	47.60	48.50	3,987
17 Aug 22	48.50000 +0.40	48.60	48.00	48.15	6,225
16 Aug 22	48.10000 +0.20	48.45	47.50	48.00	2,926
15 Aug 22	47.90000 +0.70	47.90	47.00	47.20	1,734
12 Aug 22	47.20000 +0.20	47.70	47.00	47.00	6,561
11 Aug 22	47.00000 -0.10	47.95	47.00	47.10	2,317
10 Aug 22	47.10000 -0.40	47.55	46.80	47.50	3,978
09 Aug 22	47.50000 +1.50	47.50	46.25	46.25	5,129
08 Aug 22	46.00000 +0.05	46.10	44.90	45.95	9,092
05 Aug 22	45.95000 +0.95	45.95	44.75	45.00	3,757
04 Aug 22	45.00000 -0.80	45.80	44.60	45.80	1,982
03 Aug 22	45.80000 +0.25	45.80	44.95	45.55	1,916
02 Aug 22	45.55000 +0.35	45.55	44.60	45.20	4,958
01 Aug 22	45.20000 -0.55	45.90	45.20	45.75	4,831
29 Jul 22	45.75000 -0.50	46.80	45.60	46.25	5,181
28 Jul 22	46.25000 -0.15	47.00	45.60	47.00	4,876
27 Jul 22	46.40000 +0.40	46.95	45.90	46.00	4,886
26 Jul 22	46.00000 -1.40	47.90	46.00	47.50	18,593
25 Jul 22	47.40000 +2.35	47.40	44.95	45.40	9,808
22 Jul 22	45.05000 -0.10	45.70	44.65	45.40	5,987
21 Jul 22	45.15000 +0.00	45.40	44.55	45.40	2,806
20 Jul 22	45.15000 +0.20	45.40	44.85	45.00	4,070
19 Jul 22	44.95000 +0.05	45.25	44.75	45.25	1,229
18 Jul 22	44.90000 +0.00	45.50	44.75	44.75	2,201
15 Jul 22	44.90000 +0.65	44.90	44.00	44.30	4,161
14 Jul 22	44.25000 -0.35	44.90	44.25	44.90	2,532
13 Jul 22	44.60000 -0.95	45.70	44.55	45.55	7,463
12 Jul 22	45.55000 +0.00	46.00	45.00	45.90	3,842
11 Jul 22	45.55000 +0.00	45.85	44.40	45.55	4,860
08 Jul 22	45.55000 +1.55	45.75	44.10	44.45	7,318
07 Jul 22	44.00000 +0.10	44.15	43.85	43.90	2,165
06 Jul 22	43.90000 +0.35	44.40	43.60	43.70	6,371
05 Jul 22	43.55000 +1.55	44.00	42.30	42.30	5,067
04 Jul 22	42.00000 +0.70	42.90	41.40	41.40	2,165
01 Jul 22	41.30000 +0.10	41.95	41.25	41.30	2,854
30 Jun 22	41.20000 -0.10	41.50	41.20	41.50	6,447
29 Jun 22	41.30000 +0.30	41.50	40.55	41.00	2,896
28 Jun 22	41.00000 +0.00	41.45	40.80	40.95	752
27 Jun 22	41.00000 +0.65	41.00	40.35	40.35	2,281
24 Jun 22	40.35000 +0.50	40.80	39.80	39.85	3,073
23 Jun 22	39.85000 +0.45	39.85	39.25	39.40	835
22 Jun 22	39.40000 -0.50	39.90	39.25	39.90	1,056
21 Jun 22	39.90000 -0.30	40.45	39.80	40.25	999
20 Jun 22	40.20000 -0.45	40.75	40.05	40.70	1,119
17 Jun 22	40.65000 +1.15	40.95	39.75	40.40	7,314
16 Jun 22	39.50000 -1.00	40.95	39.50	40.50	7,242
15 Jun 22	40.50000 -0.05	41.00	40.50	40.50	7,197
14 Jun 22	40.55000 +0.25	40.75	40.00	40.30	5,404
13 Jun 22	40.30000 -0.95	40.80	39.90	40.75	7,854
10 Jun 22	41.25000 -0.30	41.50	40.50	41.50	4,771
09 Jun 22	41.55000 +0.85	41.55	40.40	40.75	2,301
08 Jun 22	40.70000 -1.25	41.95	40.55	41.95	2,296
07 Jun 22	41.95000 +0.45	41.95	40.55	41.50	6,337
06 Jun 22	41.50000 -0.50	42.35	41.50	42.00	1,751
03 Jun 22	42.00000 -0.10	42.45	41.10	42.00	11,456
02 Jun 22	42.10000 -0.55	42.70	42.10	42.25	2,425
01 Jun 22	42.65000 -1.35	43.15	42.25	43.15	4,307
31 May 22	44.00000 +1.30	44.00	42.70	43.00	4,991
30 May 22	42.70000 +0.05	43.40	42.50	43.20	9,313
27 May 22	42.65000 +0.30	43.25	42.20	42.30	10,424
26 May 22	42.35000 +0.20	42.35	42.05	42.30	723
25 May 22	42.15000 +0.30	42.15	41.80	42.00	1,313
24 May 22	41.85000 -0.70	42.60	41.60	42.55	3,176
23 May 22	42.55000 +1.10	42.90	42.00	42.40	4,721
20 May 22	41.45000 +0.95	41.70	40.45	40.65	3,700
19 May 22	40.50000 +0.15	40.50	39.85	40.25	6,488
18 May 22	40.35000 +0.05	40.95	40.20	40.30	23,195
17 May 22	40.30000 -0.05	40.90	40.10	40.50	3,789
16 May 22	40.35000 -0.10	40.75	40.10	40.50	3,141
13 May 22	40.45000 +1.10	40.45	39.25	39.25	1,128
12 May 22	39.35000 -1.05	40.15	39.05	40.15	4,591
11 May 22	40.40000 -0.35	41.15	40.25	40.90	2,249
10 May 22	40.75000 -0.40	41.35	40.55	40.75	1,876
09 May 22	41.15000 -0.80	41.80	40.65	41.80	3,109
06 May 22	41.95000 -0.60	42.85	41.70	42.65	18,155
05 May 22	42.55000 +0.00	42.90	42.35	42.90	2,326
04 May 22	42.55000 -1.25	44.35	42.50	44.35	11,833
03 May 22	43.80000 +0.40	48.00	43.25	43.75	110,467
02 May 22	43.40000 +1.85	43.50	41.70	41.75	7,468
29 Apr 22	41.55000 -0.20	42.50	41.10	42.00	11,341
28 Apr 22	41.75000 +0.00	41.75	40.90	41.70	2,226
27 Apr 22	41.75000 +0.15	42.00	40.75	42.00	5,469
26 Apr 22	41.60000 +1.05	43.30	40.55	41.00	16,401
25 Apr 22	40.55000 +0.30	40.95	39.20	39.95	6,090
22 Apr 22	40.25000 +1.70	41.35	39.15	40.00	16,114
21 Apr 22	38.55000 -0.45	39.00	38.30	39.00	3,592
20 Apr 22	39.00000 +0.00	39.70	38.20	39.05	6,995
19 Apr 22	39.00000 +0.00	39.20	38.80	39.00	3,677
14 Apr 22	39.00000 +0.80	39.70	38.10	38.20	19,273
13 Apr 22	38.20000 +0.15	38.25	37.65	38.25	8,820
12 Apr 22	38.05000 -0.40	38.45	37.80	38.45	2,375
11 Apr 22	38.45000 +0.85	38.50	37.55	37.75	5,058
08 Apr 22	37.60000 -0.30	38.00	37.30	38.00	1,743
07 Apr 22	37.90000 -0.20	38.25	37.80	38.05	864
06 Apr 22	38.10000 +0.30	38.40	37.80	37.80	4,064
05 Apr 22	37.80000 -0.75	38.55	37.75	38.55	2,518
04 Apr 22	38.55000 +0.00	39.15	38.55	38.55	2,101
01 Apr 22	38.55000 -0.10	38.80	38.30	38.75	8,461
31 Mar 22	38.65000 +0.45	39.10	37.95	38.00	9,266
30 Mar 22	38.20000 -0.25	38.65	37.85	38.50	6,855
29 Mar 22	38.45000 +0.00	39.10	38.05	38.25	7,098
28 Mar 22	38.45000 -0.45	39.00	38.10	38.75	4,508
25 Mar 22	38.90000 -0.15	39.15	38.60	39.00	1,880
24 Mar 22	39.05000 -0.70	39.75	38.75	39.75	3,517
23 Mar 22	39.75000 -0.50	40.95	39.50	40.50	9,623
22 Mar 22	40.25000 +0.00	40.55	39.75	40.25	1,654
21 Mar 22	40.25000 +1.45	40.25	38.60	38.60	22,796
18 Mar 22	38.80000 -1.30	40.20	38.80	40.20	13,723
17 Mar 22	40.10000 -0.40	40.75	39.85	40.70	3,633
16 Mar 22	40.50000 -0.55	41.45	40.50	41.10	4,410
15 Mar 22	41.05000 -0.95	42.00	41.00	41.80	9,556
14 Mar 22	42.00000 +0.95	43.05	41.60	42.05	19,420
11 Mar 22	41.05000 -0.10	42.35	40.90	40.90	15,394
10 Mar 22	41.15000 +2.05	41.75	39.10	39.10	13,521
09 Mar 22	39.10000 +1.00	39.90	38.35	38.40	12,072
08 Mar 22	38.10000 -0.55	40.15	37.70	38.95	13,190
07 Mar 22	38.65000 -0.85	39.50	38.25	39.05	31,091
04 Mar 22	39.50000 -0.75	40.55	39.40	40.25	26,306
03 Mar 22	40.25000 -0.95	41.75	40.05	41.50	14,692
02 Mar 22	41.20000 -1.00	42.00	40.60	42.00	13,401
01 Mar 22	42.20000 +0.45	42.85	41.80	41.80	5,167
28 Feb 22	41.75000 +0.00	42.35	41.25	41.25	7,111
25 Feb 22	41.75000 +1.20	41.75	40.25	40.55	6,272
24 Feb 22	40.55000 -1.20	41.75	40.00	40.80	15,946
23 Feb 22	41.75000 +0.70	42.40	41.50	41.50	8,477
22 Feb 22	41.05000 +0.30	41.50	40.10	40.50	5,467
21 Feb 22	40.75000 +0.25	41.00	40.25	40.45	11,158
18 Feb 22	40.50000 -0.60	41.50	40.45	41.10	5,998
17 Feb 22	41.10000 -0.50	42.45	41.10	41.90	8,722
16 Feb 22	41.60000 +0.55	41.95	41.00	41.00	4,657
15 Feb 22	41.05000 +0.60	41.75	40.50	40.50	7,407
14 Feb 22	40.45000 -1.30	41.50	40.30	41.50	36,682
11 Feb 22	41.75000 +0.10	41.95	41.25	41.65	5,689
10 Feb 22	41.65000 +0.50	42.00	41.00	41.50	6,352
09 Feb 22	41.15000 +0.00	41.60	41.05	41.35	6,464
08 Feb 22	41.15000 +0.65	41.30	40.40	40.50	8,836
07 Feb 22	40.50000 +0.70	40.75	39.60	39.60	14,190
04 Feb 22	39.80000 -0.20	40.35	39.30	40.05	9,804
03 Feb 22	40.00000 -0.10	40.75	39.95	40.25	4,691
02 Feb 22	40.10000 +0.55	40.90	39.50	39.50	5,467
01 Feb 22	39.55000 -0.85	41.40	39.25	40.80	11,139
31 Jan 22	40.40000 +2.65	40.85	37.80	37.80	24,066
28 Jan 22	37.75000 -0.50	38.45	37.35	38.45	7,652
27 Jan 22	38.25000 -0.20	38.75	37.85	38.45	11,149
26 Jan 22	38.45000 +0.85	38.60	37.60	37.80	7,277
25 Jan 22	37.60000 -1.40	39.50	37.60	38.70	9,417
24 Jan 22	39.00000 +0.00	40.90	38.55	39.00	33,270
21 Jan 22	39.00000 +2.65	40.40	38.90	39.50	31,114
20 Jan 22	36.35000 +0.10	36.95	35.80	36.50	10,742
19 Jan 22	36.25000 +1.20	36.35	35.15	35.25	3,916
18 Jan 22	35.05000 -0.35	35.75	34.95	35.75	1,881
17 Jan 22	35.40000 -0.40	36.30	35.25	36.05	3,191
14 Jan 22	35.80000 +0.15	36.35	35.70	35.70	8,654
13 Jan 22	35.65000 +0.20	36.10	35.50	35.55	1,356
12 Jan 22	35.45000 +0.05	35.95	35.15	35.40	7,578
11 Jan 22	35.40000 -0.55	36.25	35.05	35.95	6,138
10 Jan 22	35.95000 -1.15	37.30	35.75	37.25	7,100
07 Jan 22	37.10000 +0.05	37.45	36.85	37.05	12,384
06 Jan 22	37.05000 -0.25	37.55	36.75	37.30	4,282
05 Jan 22	37.30000 +1.30	37.65	35.95	36.30	11,820
04 Jan 22	36.00000 +0.25	36.65	35.75	35.80	12,000
03 Jan 22	35.75000 +0.00	36.60	35.35	35.75	4,954
31 Dec 21	35.75000 +0.00	35.90	35.55	35.90	786
30 Dec 21	35.75000 +0.60	35.75	34.60	35.10	5,086
29 Dec 21	35.15000 -0.65	35.70	35.00	35.70	7,243
28 Dec 21	35.80000 -0.40	37.00	35.15	36.45	13,648
27 Dec 21	36.20000 +1.20	36.20	35.35	35.70	4,887
24 Dec 21	35.00000 +0.50	35.45	34.35	34.50	5,396
23 Dec 21	34.50000 +0.00	34.60	34.20	34.30	2,786
22 Dec 21	34.50000 -0.40	35.30	34.30	35.00	3,842
21 Dec 21	34.90000 +0.35	35.20	34.50	34.75	2,765
20 Dec 21	34.55000 -0.65	35.30	34.05	35.15	6,617
17 Dec 21	35.20000 +2.45	35.20	32.80	33.00	27,260
16 Dec 21	32.75000 -0.50	34.00	32.60	33.40	9,665
15 Dec 21	33.25000 -1.10	34.35	33.25	34.35	6,458
14 Dec 21	34.35000 -0.80	35.15	34.10	35.15	6,076
13 Dec 21	35.15000 -0.10	35.75	34.95	35.30	11,622
10 Dec 21	35.25000 -0.30	35.55	35.10	35.50	1,879
09 Dec 21	35.55000 +0.05	36.00	35.25	35.50	5,387
08 Dec 21	35.50000 -0.50	36.15	35.30	35.95	2,271
07 Dec 21	36.00000 +0.10	36.50	35.65	36.00	13,149
06 Dec 21	35.90000 +0.00	36.00	35.65	36.00	1,634
03 Dec 21	35.90000 -0.70	37.00	35.50	36.85	4,816
02 Dec 21	36.60000 +1.00	38.15	35.25	35.25	20,063
01 Dec 21	35.60000 -0.40	36.15	35.00	36.00	9,496
30 Nov 21	36.00000 -1.35	37.40	35.60	37.25	12,462
29 Nov 21	37.35000 -0.90	38.10	37.35	38.00	2,391
26 Nov 21	38.25000 +0.25	38.55	37.40	38.00	4,844
25 Nov 21	38.00000 +0.00	38.50	37.75	38.00	3,105
24 Nov 21	38.00000 +0.00	38.35	37.80	38.00	6,094
23 Nov 21	38.00000 -1.60	39.60	37.50	39.60	16,766
22 Nov 21	39.60000 -0.20	40.15	39.20	39.75	3,008
19 Nov 21	39.80000 -0.45	40.65	39.75	40.25	3,496
18 Nov 21	40.25000 -0.45	41.50	40.25	40.75	4,171
17 Nov 21	40.70000 -1.40	42.25	40.65	42.25	4,005
16 Nov 21	42.10000 +0.10	42.25	41.80	42.00	2,511
15 Nov 21	42.00000 +0.85	42.40	41.05	41.10	26,231
12 Nov 21	41.15000 -0.35	41.70	41.10	41.50	2,653
11 Nov 21	41.50000 +0.00	41.95	41.40	41.50	1,380
10 Nov 21	41.50000 +0.35	41.50	41.10	41.10	2,913
09 Nov 21	41.15000 -1.05	42.05	41.10	42.00	6,699
08 Nov 21	42.20000 +1.10	42.45	41.20	41.45	7,334
05 Nov 21	41.10000 -0.65	41.85	41.10	41.75	3,193
04 Nov 21	41.75000 +0.00	42.00	41.50	42.00	6,304
03 Nov 21	41.75000 -0.25	42.00	41.50	42.00	2,498
02 Nov 21	42.00000 +0.00	42.20	41.60	42.00	2,700
01 Nov 21	42.00000 +0.15	42.50	41.85	42.00	2,803
29 Oct 21	41.85000 +0.55	41.95	41.10	41.30	2,236
28 Oct 21	41.30000 +0.20	41.60	41.10	41.10	4,718
27 Oct 21	41.10000 -0.35	41.60	41.10	41.50	7,458
26 Oct 21	41.45000 -0.55	42.00	41.25	42.00	2,869
25 Oct 21	42.00000 +0.25	42.20	41.30	42.00	6,529
22 Oct 21	41.75000 +0.00	41.90	41.60	41.75	2,243
21 Oct 21	41.75000 +0.30	42.25	41.35	41.50	4,875
20 Oct 21	41.45000 +0.85	41.45	40.60	40.60	11,807
19 Oct 21	40.60000 +0.00	40.80	40.35	40.60	2,214
18 Oct 21	40.60000 -0.05	40.75	40.15	40.55	2,318
15 Oct 21	40.65000 +0.10	40.85	40.40	40.60	2,559
14 Oct 21	40.55000 +0.00	40.85	40.50	40.50	1,606
13 Oct 21	40.55000 +0.65	40.75	39.15	39.75	9,304
12 Oct 21	39.90000 -0.40	40.85	39.75	40.20	10,421
11 Oct 21	40.30000 -0.25	40.60	40.20	40.55	1,018
08 Oct 21	40.55000 -0.35	40.90	40.05	40.85	3,077
07 Oct 21	40.90000 -0.95	41.85	40.90	41.85	2,722
06 Oct 21	41.85000 -0.05	41.95	41.10	41.90	2,395
05 Oct 21	41.90000 +0.40	42.10	41.30	41.50	2,851
04 Oct 21	41.50000 +0.00	41.60	41.20	41.60	1,223
01 Oct 21	41.50000 +0.80	41.50	40.50	40.70	1,758
30 Sep 21	40.70000 +0.00	41.25	40.55	40.70	2,433
29 Sep 21	40.70000 +0.35	40.70	40.10	40.35	4,462
28 Sep 21	40.35000 -0.80	41.10	40.10	41.10	3,732
27 Sep 21	41.15000 +0.80	41.25	40.35	40.35	3,024
24 Sep 21	40.35000 +0.00	40.85	40.20	40.35	1,773
23 Sep 21	40.35000 +0.00	41.25	40.05	40.35	6,146
22 Sep 21	40.35000 -0.60	41.05	40.25	40.95	2,453
21 Sep 21	40.95000 +0.00	41.60	40.60	40.95	3,627
20 Sep 21	40.95000 -1.30	42.25	40.75	42.25	5,469
17 Sep 21	42.25000 +0.55	42.35	42.00	42.25	3,233
16 Sep 21	41.70000 +0.40	42.20	41.25	41.30	2,286
15 Sep 21	41.30000 +0.10	41.55	40.75	41.00	3,763
14 Sep 21	41.20000 -1.45	42.55	40.70	42.50	5,972
13 Sep 21	42.65000 +1.50	42.95	40.50	40.95	7,179
10 Sep 21	41.15000 +0.20	41.35	40.65	40.95	40,478
09 Sep 21	40.95000 -0.30	41.15	40.35	41.00	12,406
08 Sep 21	41.25000 +0.25	41.25	40.55	41.10	2,560
07 Sep 21	41.00000 -0.60	41.65	41.00	41.65	726
06 Sep 21	41.60000 -0.40	42.00	41.30	41.75	1,220
03 Sep 21	42.00000 -0.30	42.30	41.65	42.30	1,907
02 Sep 21	42.30000 -0.85	43.60	41.75	43.25	3,810
01 Sep 21	43.15000 +1.15	43.25	41.70	42.00	4,790
31 Aug 21	42.00000 +1.35	42.45	40.50	40.50	4,624
30 Aug 21	40.65000 -0.60	41.25	40.50	41.25	6,627
27 Aug 21	41.25000 -0.70	41.95	41.25	41.95	2,763
26 Aug 21	41.95000 -0.10	42.05	41.50	42.05	3,897
25 Aug 21	42.05000 +0.00	42.25	41.80	42.25	1,604
24 Aug 21	42.05000 -0.55	42.75	42.05	42.50	2,811
23 Aug 21	42.60000 -0.45	43.00	42.35	42.95	2,766
20 Aug 21	43.05000 -0.25	43.40	42.10	43.25	10,199
19 Aug 21	43.30000 -0.95	43.95	43.10	43.95	7,055
18 Aug 21	44.25000 +0.50	44.35	43.75	43.90	5,566
17 Aug 21	43.75000 -0.05	43.95	43.10	43.70	5,137
16 Aug 21	43.80000 +0.40	44.45	43.15	43.35	6,366
13 Aug 21	43.40000 +0.05	43.50	43.20	43.20	519
12 Aug 21	43.35000 +0.25	43.50	43.10	43.10	1,489
11 Aug 21	43.10000 -0.30	43.45	42.95	43.10	6,650
10 Aug 21	43.40000 +0.10	43.75	43.10	43.30	2,488
09 Aug 21	43.30000 -0.20	43.50	43.15	43.25	1,306
06 Aug 21	43.50000 +0.25	43.60	43.20	43.25	1,758
05 Aug 21	43.25000 -0.50	43.75	43.25	43.50	1,399
04 Aug 21	43.75000 +0.55	43.75	43.20	43.20	3,237
03 Aug 21	43.20000 +0.00	43.50	42.95	43.40	6,632
02 Aug 21	43.20000 -0.55	43.95	43.05	43.85	3,183
30 Jul 21	43.75000 +0.50	44.15	42.95	43.10	5,528
29 Jul 21	43.25000 -0.45	44.10	43.20	43.80	3,372
28 Jul 21	43.70000 +0.00	43.80	43.10	43.60	7,804
27 Jul 21	43.70000 +1.25	43.70	42.50	42.75	10,761
26 Jul 21	42.45000 +1.10	42.45	41.90	42.15	6,312
23 Jul 21	41.35000 -0.65	42.15	41.00	41.75	3,531
22 Jul 21	42.00000 +2.75	42.50	38.90	39.40	20,664
21 Jul 21	39.25000 +0.60	39.65	38.65	38.65	16,281
20 Jul 21	38.65000 +0.45	38.70	38.20	38.20	2,909
19 Jul 21	38.20000 +0.10	38.45	38.15	38.25	3,683
16 Jul 21	38.10000 +0.00	38.70	38.00	38.00	4,062
15 Jul 21	38.10000 -0.15	38.30	38.00	38.25	1,636
14 Jul 21	38.25000 -0.40	38.65	38.25	38.65	555
13 Jul 21	38.65000 +0.05	39.00	38.55	39.00	1,024
12 Jul 21	38.60000 -0.20	39.00	38.25	38.50	4,267
09 Jul 21	38.80000 +0.30	38.95	38.50	38.50	3,276
08 Jul 21	38.50000 -1.15	39.60	38.40	39.60	3,508
07 Jul 21	39.65000 +0.65	39.75	39.15	39.25	1,503
06 Jul 21	39.00000 -0.25	39.75	38.90	39.30	3,715
05 Jul 21	39.25000 +0.20	39.30	38.85	39.00	2,700
02 Jul 21	39.05000 -0.05	39.25	38.85	39.10	2,502
01 Jul 21	39.10000 +0.45	39.10	38.70	38.90	2,196
30 Jun 21	38.65000 +0.00	39.05	38.15	38.75	4,925
29 Jun 21	38.65000 +0.05	38.80	38.15	38.50	3,444
28 Jun 21	38.60000 -0.45	39.05	38.50	38.50	2,525
25 Jun 21	39.05000 -0.25	39.80	38.90	39.80	1,380
24 Jun 21	39.30000 +0.50	39.70	38.50	38.50	3,431
23 Jun 21	38.80000 -0.20	39.50	38.50	39.00	7,742
22 Jun 21	39.00000 -0.45	39.80	39.00	39.50	4,674
21 Jun 21	39.45000 -0.75	40.15	39.25	39.95	4,356
18 Jun 21	40.20000 +0.00	40.20	39.55	40.20	5,676
17 Jun 21	40.20000 +0.10	40.20	39.85	39.90	4,035
16 Jun 21	40.10000 +0.00	40.35	39.85	40.25	2,706
15 Jun 21	40.10000 -0.30	40.40	39.55	40.40	2,949
14 Jun 21	40.40000 +0.80	40.40	39.50	39.50	13,453
11 Jun 21	39.60000 +0.35	39.85	39.25	39.45	2,488
10 Jun 21	39.25000 -0.25	39.70	39.25	39.25	2,669
09 Jun 21	39.50000 +0.50	40.25	39.00	39.00	8,484
08 Jun 21	39.00000 -0.25	39.90	39.00	39.50	3,625
07 Jun 21	39.25000 +0.00	39.40	39.00	39.15	2,997
04 Jun 21	39.25000 +0.00	39.50	39.00	39.50	6,577
03 Jun 21	39.25000 -0.75	40.05	39.10	39.95	6,210
02 Jun 21	40.00000 -0.25	40.20	39.55	40.00	8,160
01 Jun 21	40.25000 -1.15	41.50	40.25	41.50	3,942
31 May 21	41.40000 +1.15	41.40	40.30	40.40	4,876
28 May 21	40.25000 +0.05	40.60	40.20	40.40	2,930
27 May 21	40.20000 -0.20	40.80	40.00	40.40	7,443
26 May 21	40.40000 -0.30	40.90	40.40	40.90	5,135
25 May 21	40.70000 +1.15	40.90	39.60	39.75	15,262
24 May 21	39.55000 +0.05	39.80	39.20	39.50	7,151
21 May 21	39.50000 +1.45	39.50	38.05	38.15	3,583
20 May 21	38.05000 -0.10	38.35	38.00	38.15	1,678
19 May 21	38.15000 -0.45	38.75	37.65	38.75	3,319
18 May 21	38.60000 -0.15	38.80	38.15	38.80	2,875
17 May 21	38.75000 -0.25	39.50	38.70	39.50	4,912
14 May 21	39.00000 +0.00	39.35	38.65	39.00	1,348
13 May 21	39.00000 +0.35	39.00	38.35	38.75	2,121
12 May 21	38.65000 +0.00	38.80	38.30	38.75	3,521
11 May 21	38.65000 -0.50	39.05	38.20	39.05	4,570
10 May 21	39.15000 -0.10	39.60	39.10	39.50	3,889
07 May 21	39.25000 +0.95	39.25	38.50	38.50	7,359
06 May 21	38.30000 -0.10	38.90	38.10	38.60	11,575
05 May 21	38.40000 -0.30	38.80	38.05	38.60	7,612
04 May 21	38.70000 -1.25	39.65	38.30	39.60	10,031
03 May 21	39.95000 +1.15	40.00	38.55	39.10	9,620
30 Apr 21	38.80000 -1.80	41.10	38.80	40.75	19,236
29 Apr 21	40.60000 +1.10	40.65	39.25	39.60	10,819
28 Apr 21	39.50000 +1.30	39.85	38.15	38.40	13,879
27 Apr 21	38.20000 +0.70	38.20	36.95	37.65	13,326
26 Apr 21	37.50000 -1.45	38.90	37.00	38.90	35,376
23 Apr 21	38.95000 -2.40	39.20	36.75	39.00	60,059
22 Apr 21	41.35000 +0.85	41.75	40.05	40.25	7,291
21 Apr 21	40.50000 +0.10	40.60	40.05	40.25	4,448
20 Apr 21	40.40000 -0.20	40.90	39.95	40.90	8,696
19 Apr 21	40.60000 +1.10	41.00	39.35	39.55	14,406
16 Apr 21	39.50000 +0.20	39.95	39.40	39.95	5,358
15 Apr 21	39.30000 -1.00	41.00	39.30	40.65	11,795
14 Apr 21	40.30000 +1.45	40.30	38.65	39.00	10,600
13 Apr 21	38.85000 +0.05	39.50	38.00	38.65	13,436
12 Apr 21	38.80000 +1.70	39.80	37.35	37.50	22,912
09 Apr 21	37.10000 +0.30	37.55	36.75	36.90	9,094
08 Apr 21	36.80000 +1.05	36.90	35.75	35.75	3,628
07 Apr 21	35.75000 -0.15	36.00	35.50	35.80	3,884
06 Apr 21	35.90000 -0.40	36.60	35.85	35.85	5,771
01 Apr 21	36.30000 +0.50	36.30	35.75	35.90	3,514
31 Mar 21	35.80000 -1.40	37.20	35.80	37.20	4,701
30 Mar 21	37.20000 -0.15	37.35	36.55	37.35	5,225
29 Mar 21	37.35000 +0.25	37.65	36.95	37.10	9,567
26 Mar 21	37.10000 +0.60	37.10	36.55	37.00	4,903
25 Mar 21	36.50000 -0.20	37.00	36.10	36.50	8,012
24 Mar 21	36.70000 +0.20	36.80	35.95	36.65	7,592
23 Mar 21	36.50000 +0.50	36.65	35.75	36.05	6,832
22 Mar 21	36.00000 +1.35	36.05	34.70	35.00	10,993
19 Mar 21	34.65000 -0.95	35.65	34.65	35.60	7,688
18 Mar 21	35.60000 -0.20	36.25	35.60	36.25	2,044
17 Mar 21	35.80000 -1.15	36.90	35.65	36.90	53,982
16 Mar 21	36.95000 +0.70	37.20	36.30	36.30	7,975
15 Mar 21	36.25000 -0.75	37.25	35.75	37.05	10,519
12 Mar 21	37.00000 +0.60	37.40	35.25	36.00	69,039
11 Mar 21	36.40000 +0.40	37.70	36.20	36.50	58,104
10 Mar 21	36.00000 +0.75	36.20	35.15	35.50	9,594
09 Mar 21	35.25000 +0.05	35.60	34.95	35.25	6,357
08 Mar 21	35.20000 +0.45	35.20	34.45	34.80	61,787
05 Mar 21	34.75000 +0.75	34.95	34.25	34.25	7,372
04 Mar 21	34.00000 -0.50	34.55	34.00	34.50	5,882
03 Mar 21	34.50000 -0.10	35.15	34.50	34.75	8,880
02 Mar 21	34.60000 +0.35	34.80	34.40	34.50	4,529
01 Mar 21	34.25000 +0.00	35.05	34.00	34.00	4,059
26 Feb 21	34.25000 -0.85	35.15	34.25	34.80	13,334
25 Feb 21	35.10000 +0.40	35.25	34.90	35.00	1,840
24 Feb 21	34.70000 -0.30	35.10	34.60	35.00	6,584
23 Feb 21	35.00000 -0.50	35.50	34.80	35.50	4,557
22 Feb 21	35.50000 +0.10	35.85	34.85	35.50	4,657
19 Feb 21	35.40000 -0.10	35.40	34.95	35.15	3,008
18 Feb 21	35.50000 -0.60	36.25	35.20	36.25	4,684
17 Feb 21	36.10000 +0.80	36.25	35.20	35.65	16,351
16 Feb 21	35.30000 -0.95	36.45	35.20	36.45	8,071
15 Feb 21	36.25000 +0.50	36.30	35.90	36.00	4,904
12 Feb 21	35.75000 -0.15	36.10	35.65	35.95	4,122
11 Feb 21	35.90000 -0.20	36.15	35.55	36.15	4,689
10 Feb 21	36.10000 -0.70	36.95	35.85	36.90	6,071
09 Feb 21	36.80000 +1.35	36.90	35.25	35.50	10,662
08 Feb 21	35.45000 +0.75	36.00	34.95	35.00	13,998
05 Feb 21	34.70000 -0.55	35.65	34.50	35.50	10,590
04 Feb 21	35.25000 -0.15	35.50	35.15	35.50	3,216
03 Feb 21	35.40000 +0.20	35.50	35.00	35.25	8,084
02 Feb 21	35.20000 +0.70	35.25	34.25	34.75	14,545
01 Feb 21	34.50000 +0.30	34.80	33.90	34.45	12,384
29 Jan 21	34.20000 -0.15	34.55	33.75	34.30	12,369
28 Jan 21	34.35000 -0.15	34.75	33.70	34.55	10,531
27 Jan 21	34.50000 -0.50	35.30	33.85	34.50	13,399
26 Jan 21	35.00000 +0.00	35.25	34.75	35.00	7,593
25 Jan 21	35.00000 -0.50	35.70	34.70	35.70	8,131
22 Jan 21	35.50000 -0.50	36.05	34.90	36.00	9,843
21 Jan 21	36.00000 +0.00	36.50	35.65	36.00	7,852
20 Jan 21	36.00000 -0.10	36.30	35.50	36.30	12,866
19 Jan 21	36.10000 -0.40	37.00	36.05	37.00	9,210
18 Jan 21	36.50000 -0.20	37.00	36.45	36.90	7,469
15 Jan 21	36.70000 -0.60	37.50	36.70	37.50	3,396
14 Jan 21	37.30000 -0.50	37.80	37.10	37.80	4,416
13 Jan 21	37.80000 +0.25	37.90	37.25	37.75	6,148
12 Jan 21	37.55000 +0.10	38.20	36.50	37.70	16,081
11 Jan 21	37.45000 -0.95	38.80	36.50	38.45	18,039
08 Jan 21	38.40000 -1.00	40.60	37.50	39.85	15,940
07 Jan 21	39.40000 -2.90	42.30	38.70	41.80	14,974
06 Jan 21	42.30000 -1.10	43.70	42.05	43.70	6,563
05 Jan 21	43.40000 +1.45	44.05	41.85	41.85	9,586
04 Jan 21	41.95000 +0.60	42.00	41.20	41.35	3,614
31 Dec 20	41.35000 +0.85	41.35	40.25	40.30	9,142
30 Dec 20	40.50000 +0.20	40.90	40.30	40.85	2,355
29 Dec 20	40.30000 -0.40	40.70	40.15	40.70	2,430
28 Dec 20	40.70000 +0.30	40.85	40.10	40.80	4,690
24 Dec 20	40.40000 +0.15	40.40	39.80	40.25	707
23 Dec 20	40.25000 +1.25	40.25	39.00	39.00	2,301
22 Dec 20	39.00000 -0.20	40.25	38.80	39.20	3,542
21 Dec 20	39.20000 -0.95	40.55	38.95	40.25	6,546
18 Dec 20	40.15000 +1.15	40.40	38.80	39.00	8,001
17 Dec 20	39.00000 +0.10	39.00	38.50	38.50	2,140
16 Dec 20	38.90000 +0.15	38.95	38.55	38.75	979
15 Dec 20	38.75000 -0.75	39.50	38.05	39.50	5,190
14 Dec 20	39.50000 +1.15	39.60	38.25	38.50	6,063
11 Dec 20	38.35000 +1.15	38.35	36.55	37.55	7,183
10 Dec 20	37.20000 -0.10	38.65	36.90	37.60	8,142
09 Dec 20	37.30000 +0.40	37.90	37.10	37.15	3,517
08 Dec 20	36.90000 -0.10	37.60	36.75	36.75	6,103
07 Dec 20	37.00000 -0.50	37.65	36.75	37.50	3,948
04 Dec 20	37.50000 +0.00	37.50	36.95	37.30	5,309
03 Dec 20	37.50000 -0.15	38.00	36.75	38.00	6,719
02 Dec 20	37.65000 -0.70	38.30	37.60	38.30	4,240
01 Dec 20	38.35000 -0.05	39.80	38.35	38.40	10,260
30 Nov 20	38.40000 -1.25	40.20	38.40	39.55	14,848
27 Nov 20	39.65000 +0.85	39.70	38.90	38.90	1,560
26 Nov 20	38.80000 +0.30	39.30	38.40	38.40	5,556
25 Nov 20	38.50000 -0.25	39.00	38.10	39.00	4,034
24 Nov 20	38.75000 -1.25	40.20	38.25	40.20	6,550
23 Nov 20	40.00000 +0.45	40.20	39.95	39.95	3,547
20 Nov 20	39.55000 +0.00	39.95	39.55	39.95	3,875
19 Nov 20	39.55000 -0.70	40.40	39.55	40.40	4,101
18 Nov 20	40.25000 +0.25	40.80	40.00	40.00	9,831
17 Nov 20	40.00000 +0.35	40.20	39.55	39.85	8,901
16 Nov 20	39.65000 +0.55	39.95	39.20	39.50	3,850
13 Nov 20	39.10000 +0.10	39.95	38.95	39.00	10,711
12 Nov 20	39.00000 +0.50	39.15	38.20	39.00	6,627
11 Nov 20	38.50000 -0.50	39.50	38.25	38.90	4,645
10 Nov 20	39.00000 +0.50	39.90	38.30	38.50	6,283
09 Nov 20	38.50000 +0.00	39.00	37.75	39.00	8,258
06 Nov 20	38.50000 -0.35	39.20	38.50	38.85	13,080
05 Nov 20	38.85000 +0.55	39.35	37.95	38.20	9,045
04 Nov 20	38.30000 -0.10	39.50	37.95	38.40	21,027
03 Nov 20	38.40000 +0.15	38.90	38.10	38.60	1,490
02 Nov 20	38.25000 -0.15	38.30	37.45	38.20	4,236
30 Oct 20	38.40000 -0.60	39.00	37.55	39.00	2,368
29 Oct 20	39.00000 +2.50	39.00	36.20	36.20	5,275
28 Oct 20	36.50000 -2.05	38.05	36.50	38.05	9,862
27 Oct 20	38.55000 -1.55	40.05	38.55	40.00	9,440
26 Oct 20	40.10000 -0.90	41.00	40.00	41.00	9,886
23 Oct 20	41.00000 -1.25	42.00	39.55	42.00	19,453
22 Oct 20	42.25000 +0.25	42.25	41.70	42.25	5,126
21 Oct 20	42.00000 -0.30	42.30	42.00	42.25	3,054
20 Oct 20	42.30000 -0.20	42.30	41.95	42.25	7,350
19 Oct 20	42.50000 +0.50	42.50	41.80	41.80	2,578
16 Oct 20	42.00000 +0.20	42.30	42.00	42.10	2,471
15 Oct 20	41.80000 -0.60	43.00	41.65	43.00	4,255
14 Oct 20	42.40000 +0.10	43.10	42.00	42.00	4,104
13 Oct 20	42.30000 -1.10	43.30	42.30	43.10	9,369
12 Oct 20	43.40000 -0.40	43.90	43.10	43.60	5,520
09 Oct 20	43.80000 +0.05	44.50	43.50	44.00	3,985
08 Oct 20	43.75000 +0.10	44.80	43.50	43.50	10,695
07 Oct 20	43.65000 -0.10	44.30	43.55	44.00	5,722
06 Oct 20	43.75000 -0.25	44.45	43.50	44.10	12,437
05 Oct 20	44.00000 +1.00	44.00	43.20	43.20	6,831
02 Oct 20	43.00000 +1.65	43.15	41.00	41.30	9,084
01 Oct 20	41.35000 +0.50	41.35	40.60	40.80	5,614
30 Sep 20	40.85000 +0.35	40.85	40.50	40.70	4,285
29 Sep 20	40.50000 -0.80	41.30	40.25	41.30	8,984
28 Sep 20	41.30000 +1.40	41.30	40.00	40.00	8,846
25 Sep 20	39.90000 -1.00	40.70	39.00	40.55	7,089
24 Sep 20	40.90000 -0.10	40.90	40.00	40.50	3,008
23 Sep 20	41.00000 -0.05	41.40	40.05	41.35	7,233
22 Sep 20	41.05000 +1.55	41.30	38.30	39.00	11,421
21 Sep 20	39.50000 -0.45	39.60	37.50	39.40	9,457
18 Sep 20	39.95000 -0.85	40.75	39.95	40.25	4,137
17 Sep 20	40.80000 +0.25	41.00	40.10	40.50	7,422
16 Sep 20	40.55000 +0.35	41.15	39.85	40.15	8,600
15 Sep 20	40.20000 +0.35	40.85	40.20	40.65	16,597
14 Sep 20	39.85000 +0.70	40.75	39.10	39.15	21,797
11 Sep 20	39.15000 +3.20	39.15	36.00	36.45	40,660
10 Sep 20	35.95000 +1.30	37.25	34.00	35.35	112,467
09 Sep 20	34.65000 +0.05	35.00	33.70	35.00	3,895
08 Sep 20	34.60000 -0.40	34.60	33.40	34.25	9,486
07 Sep 20	35.00000 +0.30	35.00	34.05	34.50	3,909
04 Sep 20	34.70000 -0.10	34.85	34.00	34.85	4,397
03 Sep 20	34.80000 +0.00	34.85	34.35	34.85	2,960
02 Sep 20	34.80000 +0.40	34.80	34.00	34.10	6,063
01 Sep 20	34.40000 -0.25	34.70	33.95	34.70	3,352
31 Aug 20	34.65000 -0.10	34.70	33.75	34.70	7,342
28 Aug 20	34.75000 -0.05	34.80	33.50	34.80	7,085
27 Aug 20	34.80000 +0.30	34.80	34.20	34.50	5,647
26 Aug 20	34.50000 +0.30	34.50	34.10	34.15	1,641
25 Aug 20	34.20000 -0.10	34.50	33.70	34.50	3,793
24 Aug 20	34.30000 +0.40	34.30	33.75	34.10	2,262
21 Aug 20	33.90000 +0.50	33.90	33.40	33.40	1,731
20 Aug 20	33.40000 -0.80	34.20	33.40	34.20	916
19 Aug 20	34.20000 +0.10	34.20	33.65	34.10	3,511
18 Aug 20	34.10000 +0.20	34.10	33.40	33.90	2,744
17 Aug 20	33.90000 -0.15	34.10	33.25	34.10	4,260
14 Aug 20	34.05000 -0.05	34.10	33.55	34.10	1,508
13 Aug 20	34.10000 +0.15	34.10	33.65	33.90	2,702
12 Aug 20	33.95000 +0.05	33.95	33.50	33.50	4,416
11 Aug 20	33.90000 -0.05	34.00	33.50	34.00	5,234
10 Aug 20	33.95000 -0.20	34.40	33.55	34.40	5,489
07 Aug 20	34.15000 +0.10	34.20	33.45	33.90	6,012
06 Aug 20	34.05000 +0.05	34.20	33.55	34.20	4,363
05 Aug 20	34.00000 +0.45	34.00	33.35	33.35	5,027
04 Aug 20	33.55000 +0.10	34.50	32.90	33.60	10,651
03 Aug 20	33.45000 +0.05	33.55	33.00	33.00	3,800
31 Jul 20	33.40000 +0.60	33.45	32.50	32.60	10,102
30 Jul 20	32.80000 +0.00	32.80	32.10	32.80	6,173
29 Jul 20	32.80000 -0.50	33.00	32.35	33.00	7,598
28 Jul 20	33.30000 +0.60	33.30	32.05	32.50	11,904
27 Jul 20	32.70000 +0.00	33.20	32.50	32.50	6,690
24 Jul 20	32.70000 -0.55	33.25	32.55	33.20	11,627
23 Jul 20	33.25000 +0.20	33.95	32.80	33.00	12,845
22 Jul 20	33.05000 -0.25	33.35	32.75	33.30	12,613
21 Jul 20	33.30000 +0.00	34.00	33.30	33.35	9,994
20 Jul 20	33.30000 -0.55	33.90	32.80	33.65	34,583
17 Jul 20	33.85000 -5.70	38.00	33.40	38.00	120,964
16 Jul 20	39.55000 -0.15	40.00	39.45	39.60	18,560
15 Jul 20	39.70000 -0.50	40.30	39.50	40.20	8,821
14 Jul 20	40.20000 +0.00	40.40	39.80	40.40	4,476
13 Jul 20	40.20000 +0.00	40.50	39.50	40.50	8,261
10 Jul 20	40.20000 +0.00	40.45	39.40	40.20	13,993
09 Jul 20	40.20000 -0.40	41.65	40.00	40.80	18,852
08 Jul 20	40.60000 +0.85	40.80	39.75	40.00	14,608
07 Jul 20	39.75000 +0.20	40.00	39.50	39.55	7,231
06 Jul 20	39.55000 +1.30	40.50	38.65	39.00	19,373
03 Jul 20	38.25000 -0.35	39.60	37.70	39.50	19,912
02 Jul 20	38.60000 +1.45	39.65	38.20	38.20	15,754
01 Jul 20	37.15000 +0.45	37.35	36.80	37.00	8,435
30 Jun 20	36.70000 +0.20	37.50	36.50	36.95	11,272
29 Jun 20	36.50000 +0.70	37.00	36.15	37.00	11,132
26 Jun 20	35.80000 +0.65	35.95	35.05	35.05	5,786
25 Jun 20	35.15000 +0.05	35.90	34.70	35.50	10,296
24 Jun 20	35.10000 -1.35	36.40	34.70	36.40	12,164
23 Jun 20	36.45000 -0.15	37.00	35.70	36.65	14,034
22 Jun 20	36.60000 +2.10	37.10	35.55	35.60	23,773
19 Jun 20	34.50000 +0.55	34.50	33.60	34.00	2,865
18 Jun 20	33.95000 +0.65	33.95	32.60	33.30	21,423
17 Jun 20	33.30000 -0.20	34.45	33.15	34.00	8,590
16 Jun 20	33.50000 -0.50	34.65	33.50	34.00	5,503
15 Jun 20	34.00000 +0.20	34.10	33.50	33.80	7,525
12 Jun 20	33.80000 -0.70	34.45	33.80	34.45	5,563
11 Jun 20	34.50000 -0.35	34.50	33.80	34.00	4,577
10 Jun 20	34.85000 +0.30	35.45	34.50	34.50	16,948
09 Jun 20	34.55000 +0.05	34.95	34.05	34.50	3,617
08 Jun 20	34.50000 +0.05	34.60	33.80	34.60	3,101
05 Jun 20	34.45000 +0.05	34.85	33.50	34.00	6,980
04 Jun 20	34.40000 -0.20	35.00	33.65	34.60	3,904
03 Jun 20	34.60000 -0.40	35.40	33.65	35.00	8,776
02 Jun 20	35.00000 +1.05	35.40	33.25	33.25	10,789
01 Jun 20	33.95000 +0.95	34.70	33.00	33.00	5,966
29 May 20	33.00000 +0.40	33.80	32.55	32.75	28,996
28 May 20	32.60000 +0.15	32.70	32.35	32.50	5,185
27 May 20	32.45000 -0.25	33.10	32.00	32.80	5,157
26 May 20	32.70000 -0.15	32.80	32.25	32.40	4,864
25 May 20	32.85000 +0.05	32.90	32.20	32.20	2,920
22 May 20	32.80000 +0.10	32.90	32.00	32.70	4,470
21 May 20	32.70000 -0.30	33.10	32.40	33.00	5,196
20 May 20	33.00000 +0.10	33.40	32.80	33.00	26,585
19 May 20	32.90000 -0.05	33.45	32.50	32.95	13,644
18 May 20	32.95000 +0.35	32.95	32.35	32.60	9,366
15 May 20	32.60000 +0.10	33.00	32.30	32.50	2,604
14 May 20	32.50000 -0.90	33.60	32.50	33.60	4,288
13 May 20	33.40000 -0.20	33.45	32.55	33.00	3,380
12 May 20	33.60000 +0.00	34.00	33.25	33.60	2,455
11 May 20	33.60000 +0.20	33.80	33.40	33.40	1,940
08 May 20	33.40000 +0.20	33.45	33.05	33.20	3,016
07 May 20	33.20000 -0.25	33.50	32.50	33.45	3,939
06 May 20	33.45000 -0.25	33.50	32.65	33.50	3,424
05 May 20	33.70000 +0.20	34.00	33.00	33.00	2,157
04 May 20	33.50000 -0.10	33.50	32.00	33.50	4,989
30 Apr 20	33.60000 -0.10	34.40	33.50	33.80	2,076
29 Apr 20	33.70000 +0.70	34.00	33.00	33.00	3,411
28 Apr 20	33.00000 -0.50	33.80	33.00	33.50	4,036
27 Apr 20	33.50000 -0.20	34.10	32.85	34.00	5,850
24 Apr 20	33.70000 +0.15	35.60	33.50	33.55	15,251
23 Apr 20	33.55000 -0.45	34.00	33.20	34.00	5,673
22 Apr 20	34.00000 +1.00	34.00	33.00	33.00	5,789
21 Apr 20	33.00000 -0.70	33.50	31.70	33.50	3,293
20 Apr 20	33.70000 +0.30	33.75	33.00	33.60	2,054
17 Apr 20	33.40000 +0.40	33.45	32.80	33.00	15,495
16 Apr 20	33.00000 +0.50	33.00	31.30	32.20	3,263
15 Apr 20	32.50000 -0.40	32.90	31.15	32.90	5,320
14 Apr 20	32.90000 +2.30	32.90	30.60	31.00	5,044
09 Apr 20	30.60000 +0.60	30.60	30.00	30.00	3,355
08 Apr 20	30.00000 +0.20	30.00	29.50	29.50	3,115
07 Apr 20	29.80000 +0.10	30.00	29.00	29.00	4,396
06 Apr 20	29.70000 +1.20	29.90	28.75	29.00	5,949
03 Apr 20	28.50000 +0.00	28.50	27.90	28.05	2,470
02 Apr 20	28.50000 -0.15	29.00	27.95	29.00	2,864
01 Apr 20	28.65000 +0.55	28.95	28.00	28.10	4,939
31 Mar 20	28.10000 +0.30	28.90	27.80	28.00	5,199
30 Mar 20	27.80000 -0.20	28.10	27.80	27.80	5,042
27 Mar 20	28.00000 -0.40	28.40	27.80	28.40	5,679
26 Mar 20	28.40000 +0.35	28.40	27.80	28.40	4,514
25 Mar 20	28.05000 -0.65	29.00	27.05	29.00	9,941
24 Mar 20	28.70000 +0.70	28.95	27.55	28.50	8,805
23 Mar 20	28.00000 -2.10	28.55	26.90	27.40	25,058
20 Mar 20	30.10000 -2.30	34.00	29.25	34.00	13,451
19 Mar 20	32.40000 +5.40	32.40	27.00	27.25	9,203
18 Mar 20	27.00000 -0.65	27.95	27.00	27.65	4,885
17 Mar 20	27.65000 +0.65	27.90	27.00	27.50	8,049
16 Mar 20	27.00000 -1.25	28.00	26.80	27.50	13,381
13 Mar 20	28.25000 +0.50	29.65	27.35	27.70	10,137
12 Mar 20	27.75000 -0.75	28.40	26.75	27.60	19,324
11 Mar 20	28.50000 -1.30	30.20	27.20	30.20	30,570
10 Mar 20	29.80000 +1.50	30.05	28.55	29.00	12,879
09 Mar 20	28.30000 -2.60	30.05	28.30	30.00	10,880
06 Mar 20	30.90000 -0.65	31.80	30.65	31.50	9,631
05 Mar 20	31.55000 -0.30	32.50	31.35	32.00	6,161
04 Mar 20	31.85000 -0.15	32.00	31.25	32.00	7,223
03 Mar 20	32.00000 -0.20	32.85	31.75	32.30	8,908
02 Mar 20	32.20000 -0.30	32.95	32.10	32.35	12,334
28 Feb 20	32.50000 -0.55	33.00	32.15	33.00	16,126
27 Feb 20	33.05000 +0.40	33.20	31.60	32.65	10,496
26 Feb 20	32.65000 +1.00	32.75	31.25	31.95	10,451
25 Feb 20	31.65000 +0.05	31.85	31.00	31.60	6,053
24 Feb 20	31.60000 -1.40	32.60	31.50	32.60	7,426
21 Feb 20	33.00000 -0.15	33.25	32.75	33.00	2,540
20 Feb 20	33.15000 -0.20	33.35	32.55	33.25	3,776
19 Feb 20	33.35000 +0.10	33.35	33.00	33.00	1,859
18 Feb 20	33.25000 -0.25	33.50	32.55	33.50	5,706
17 Feb 20	33.50000 -0.45	33.75	33.30	33.75	5,674
14 Feb 20	33.95000 +0.30	34.25	33.40	33.65	3,151
13 Feb 20	33.65000 +0.30	33.65	32.75	33.25	6,288
12 Feb 20	33.35000 -0.25	33.75	32.85	33.50	4,824
11 Feb 20	33.60000 +0.70	33.60	32.75	32.75	6,773
10 Feb 20	32.90000 -0.40	33.30	32.35	33.25	5,564
07 Feb 20	33.30000 -0.15	33.40	33.00	33.25	5,846
06 Feb 20	33.45000 -0.15	33.70	33.00	33.25	6,977
05 Feb 20	33.60000 +0.10	33.90	33.35	33.75	4,033
04 Feb 20	33.50000 +0.00	34.10	33.25	33.75	11,639
03 Feb 20	33.50000 -0.80	34.70	33.40	34.30	11,452
31 Jan 20	34.30000 -0.45	34.75	34.00	34.75	2,864
30 Jan 20	34.75000 +0.00	34.75	34.05	34.75	3,797
29 Jan 20	34.75000 -0.10	35.00	34.30	34.85	3,654
28 Jan 20	34.85000 +0.20	35.00	34.50	34.65	4,643
27 Jan 20	34.65000 -0.85	36.00	34.30	36.00	19,025
24 Jan 20	35.50000 +1.50	35.50	33.75	33.75	19,440
23 Jan 20	34.00000 -0.25	34.35	33.40	34.30	5,879
22 Jan 20	34.25000 -0.05	34.50	33.75	34.50	2,792
21 Jan 20	34.30000 -0.30	34.70	34.05	34.50	3,886
20 Jan 20	34.60000 +0.30	35.00	34.20	34.70	9,149
17 Jan 20	34.30000 -0.20	34.60	33.90	34.30	6,200
16 Jan 20	34.50000 +0.00	34.75	34.10	34.25	2,806
15 Jan 20	34.50000 -0.10	35.05	34.20	34.65	6,576
14 Jan 20	34.60000 +0.20	34.60	34.15	34.50	1,463
13 Jan 20	34.40000 -0.85	35.75	34.25	35.25	7,783
10 Jan 20	35.25000 +0.00	36.10	35.15	35.70	4,766
09 Jan 20	35.25000 +0.05	36.05	35.25	35.25	2,786
08 Jan 20	35.20000 -0.10	35.75	34.90	35.30	3,712
07 Jan 20	35.30000 -0.60	36.45	35.25	36.00	4,283
06 Jan 20	35.90000 -0.40	36.50	35.90	36.50	29,245
03 Jan 20	36.30000 -0.25	36.90	35.90	36.35	3,126
02 Jan 20	36.55000 +0.15	37.15	35.85	36.70	7,373
31 Dec 19	36.40000 +0.35	36.40	36.00	36.05	2,170
30 Dec 19	36.05000 -0.85	37.35	35.25	36.90	9,946
27 Dec 19	36.90000 +2.50	36.90	34.25	34.50	32,168
24 Dec 19	34.40000 +0.90	34.75	33.50	33.50	7,740
23 Dec 19	33.50000 -0.30	34.40	32.95	33.50	19,562
20 Dec 19	33.80000 -0.20	34.05	33.40	34.00	18,953
19 Dec 19	34.00000 -0.30	34.25	34.00	34.25	2,386
18 Dec 19	34.30000 -0.15	34.55	33.70	34.25	5,891
17 Dec 19	34.45000 +0.00	34.50	34.25	34.25	1,221
16 Dec 19	34.45000 +0.50	34.45	33.50	33.75	7,491
13 Dec 19	33.95000 +0.25	34.10	32.50	34.00	20,205
12 Dec 19	33.70000 +0.05	34.00	33.05	33.65	7,045
11 Dec 19	33.65000 -0.25	33.95	33.30	33.90	3,567
10 Dec 19	33.90000 +0.70	33.90	33.10	33.15	5,957
09 Dec 19	33.20000 +0.00	33.40	33.10	33.20	2,442
06 Dec 19	33.20000 -0.55	33.90	32.75	33.75	9,714
05 Dec 19	33.75000 +0.15	34.45	33.60	33.75	9,290
04 Dec 19	33.60000 +0.20	34.15	33.25	33.40	7,129
03 Dec 19	33.40000 -0.20	33.75	32.95	33.50	5,110
02 Dec 19	33.60000 -0.40	34.20	33.25	34.00	4,144
29 Nov 19	34.00000 -0.25	34.25	33.40	34.25	4,781
28 Nov 19	34.25000 +0.35	34.40	33.55	33.90	9,716
27 Nov 19	33.90000 +0.40	33.90	33.25	33.25	6,732
26 Nov 19	33.50000 +0.00	33.50	33.10	33.45	5,233
25 Nov 19	33.50000 -0.10	33.65	33.00	33.50	6,366
22 Nov 19	33.60000 +1.05	33.90	32.55	32.70	25,501
21 Nov 19	32.55000 +0.20	32.60	32.15	32.20	3,326
20 Nov 19	32.35000 -0.10	32.50	32.00	32.50	3,930
19 Nov 19	32.45000 +0.40	32.60	32.00	32.05	3,999
18 Nov 19	32.05000 -0.25	32.25	31.90	32.00	2,661
15 Nov 19	32.30000 +0.05	32.35	31.55	32.20	7,149
14 Nov 19	32.25000 -0.10	32.45	32.00	32.30	6,630
13 Nov 19	32.35000 -0.35	32.85	32.35	32.50	1,930
12 Nov 19	32.70000 -0.25	33.00	32.70	32.70	3,036
11 Nov 19	32.95000 +0.25	33.10	32.50	32.50	6,897
08 Nov 19	32.70000 -0.80	33.95	32.55	33.95	9,087
07 Nov 19	33.50000 +0.15	33.60	33.35	33.50	3,077
06 Nov 19	33.35000 +0.45	33.80	33.00	33.10	7,389
05 Nov 19	32.90000 -0.70	33.70	32.50	33.55	10,915
04 Nov 19	33.60000 +1.35	33.95	32.20	32.20	14,554
01 Nov 19	32.25000 +0.40	32.40	31.80	31.80	7,189
31 Oct 19	31.85000 -0.05	31.90	31.70	31.70	5,314
30 Oct 19	31.90000 +0.00	32.00	31.70	32.00	4,183
29 Oct 19	31.90000 +0.30	32.10	31.55	31.70	5,994
28 Oct 19	31.60000 -0.20	31.95	31.50	31.70	7,270
25 Oct 19	31.80000 -1.05	32.10	31.25	32.00	16,716
24 Oct 19	32.85000 -0.15	33.15	32.50	33.15	17,769
23 Oct 19	33.00000 +0.60	33.00	32.15	32.15	11,596
22 Oct 19	32.40000 +0.40	32.65	31.55	32.00	9,271
21 Oct 19	32.00000 +0.35	32.30	31.50	31.50	5,142
18 Oct 19	31.65000 -0.50	32.00	30.95	32.00	11,908
17 Oct 19	32.15000 +0.50	32.25	30.75	32.00	16,751
16 Oct 19	31.65000 +0.00	32.40	31.50	31.50	4,526
15 Oct 19	31.65000 -0.10	32.00	31.50	32.00	7,154
14 Oct 19	31.75000 +0.25	31.75	31.10	31.10	2,580
11 Oct 19	31.50000 -0.20	31.95	31.50	31.85	6,362
10 Oct 19	31.70000 +0.20	31.85	31.20	31.20	3,291
09 Oct 19	31.50000 -0.15	31.90	30.60	31.60	15,113
08 Oct 19	31.65000 -0.65	32.20	31.50	32.05	11,195
07 Oct 19	32.30000 +0.15	32.30	31.50	32.25	6,543
04 Oct 19	32.15000 +0.90	32.25	31.35	31.35	8,240
03 Oct 19	31.25000 +0.05	32.35	31.25	31.25	11,350
02 Oct 19	31.20000 -1.30	32.75	31.20	32.75	19,886
01 Oct 19	32.50000 +0.00	32.80	32.25	32.50	7,091
30 Sep 19	32.50000 +0.00	33.45	32.50	33.00	7,812
27 Sep 19	32.50000 -0.45	33.35	32.50	32.95	6,968
26 Sep 19	32.95000 +0.20	33.45	32.55	32.55	4,449
25 Sep 19	32.75000 -0.80	33.55	32.55	33.55	10,626
24 Sep 19	33.55000 +0.55	33.75	33.05	33.05	3,568
23 Sep 19	33.00000 -0.60	33.65	33.00	33.00	8,067
20 Sep 19	33.60000 +0.05	34.00	33.20	33.50	7,596
19 Sep 19	33.55000 +0.75	34.10	32.70	32.85	10,523
18 Sep 19	32.80000 +0.00	32.95	32.50	32.80	5,200
17 Sep 19	32.80000 -0.20	33.20	32.70	33.00	3,230
16 Sep 19	33.00000 -0.45	33.40	33.00	33.30	4,058
13 Sep 19	33.45000 +0.75	33.70	32.70	33.00	9,588
12 Sep 19	32.70000 -0.30	33.20	32.30	33.20	10,739
11 Sep 19	33.00000 +0.10	33.15	32.75	32.80	5,604
10 Sep 19	32.90000 -0.60	33.65	32.10	33.50	28,231
09 Sep 19	33.50000 -1.50	35.00	33.35	35.00	19,912
06 Sep 19	35.00000 -1.05	35.90	34.60	35.90	44,286
05 Sep 19	36.05000 -3.35	37.25	35.10	36.25	40,339
04 Sep 19	39.40000 +1.30	39.40	38.10	38.50	3,130
03 Sep 19	38.10000 -1.25	39.25	37.90	39.00	5,049
02 Sep 19	39.35000 +2.00	39.50	37.50	37.50	6,221
30 Aug 19	37.35000 +0.05	37.95	37.30	37.50	5,043
29 Aug 19	37.30000 +0.00	37.75	37.20	37.50	3,222
28 Aug 19	37.30000 -0.70	38.00	37.15	38.00	6,894
27 Aug 19	38.00000 +0.10	38.00	37.55	38.00	3,900
26 Aug 19	37.90000 +0.30	38.35	37.65	38.00	9,147
23 Aug 19	37.60000 +0.10	37.80	37.50	37.75	1,671
22 Aug 19	37.50000 -0.30	38.00	37.50	38.00	2,320
21 Aug 19	37.80000 -0.20	38.00	37.65	38.00	1,792
20 Aug 19	38.00000 +0.05	38.00	37.65	38.00	1,583
19 Aug 19	37.95000 +0.60	38.00	37.50	37.90	2,330
16 Aug 19	37.35000 +1.25	37.85	36.00	36.00	7,896
15 Aug 19	36.10000 -1.00	37.15	36.00	37.10	7,598
14 Aug 19	37.10000 -1.55	38.60	37.05	38.60	5,262
13 Aug 19	38.65000 -0.35	39.00	38.30	39.00	3,251
12 Aug 19	39.00000 -0.20	39.20	38.25	39.10	5,561
09 Aug 19	39.20000 -0.75	40.15	39.00	40.00	2,978
08 Aug 19	39.95000 +0.70	40.10	39.00	39.15	5,584
07 Aug 19	39.25000 +1.35	39.35	37.90	37.90	11,031
06 Aug 19	37.90000 -0.25	38.70	37.75	38.70	5,209
05 Aug 19	38.15000 -1.00	39.50	37.65	39.50	12,223
02 Aug 19	39.15000 -0.45	39.80	39.00	39.80	6,923
01 Aug 19	39.60000 -0.65	40.45	39.50	40.00	10,872
31 Jul 19	40.25000 +0.05	40.45	40.00	40.00	7,233
30 Jul 19	40.20000 +0.55	40.85	39.55	39.65	28,519
29 Jul 19	39.65000 -0.20	40.00	39.50	40.00	8,280
26 Jul 19	39.85000 +0.45	40.00	39.05	39.30	5,931
25 Jul 19	39.40000 -0.10	40.00	39.05	39.55	18,476
24 Jul 19	39.50000 -0.50	39.95	39.15	39.55	12,562
23 Jul 19	40.00000 +0.30	40.15	39.50	39.95	11,788
22 Jul 19	39.70000 +0.15	40.55	39.20	40.00	18,101
19 Jul 19	39.55000 -1.00	40.50	37.00	37.85	40,595
18 Jul 19	40.55000 -0.15	41.00	40.05	40.50	10,998
17 Jul 19	40.70000 -0.40	41.50	40.05	41.50	17,519
16 Jul 19	41.10000 -1.00	42.90	40.60	42.50	35,107
15 Jul 19	42.10000 +1.90	43.70	40.75	40.75	41,012
12 Jul 19	40.20000 -0.70	41.05	40.05	40.95	11,786
11 Jul 19	40.90000 +1.75	41.45	39.20	39.20	35,709
10 Jul 19	39.15000 +1.65	39.45	35.65	37.00	43,225
09 Jul 19	37.50000 -1.40	38.85	36.20	38.85	26,965
08 Jul 19	38.90000 -0.70	40.00	38.60	39.60	7,960
05 Jul 19	39.60000 +0.05	39.85	39.50	39.80	7,416
04 Jul 19	39.55000 -0.65	41.50	39.20	41.00	15,702
03 Jul 19	40.20000 +0.20	41.00	40.00	40.00	15,124
02 Jul 19	40.00000 +1.60	41.30	38.00	38.00	22,195
01 Jul 19	38.40000 +1.05	38.70	37.40	37.40	31,671
28 Jun 19	37.35000 +0.50	39.80	34.30	34.30	59,949
27 Jun 19	36.85000 +0.30	37.50	35.55	36.10	9,165
26 Jun 19	36.55000 -0.80	37.50	36.25	37.50	13,275
25 Jun 19	37.35000 -0.30	38.00	36.70	38.00	7,138
24 Jun 19	37.65000 +0.30	38.35	37.30	37.40	5,731
21 Jun 19	37.35000 -1.75	39.35	37.35	39.00	12,401
20 Jun 19	39.10000 +0.30	39.30	38.85	39.00	1,422
19 Jun 19	38.80000 -0.20	39.50	38.10	39.50	3,654
18 Jun 19	39.00000 +0.80	39.65	38.25	38.50	3,475
17 Jun 19	38.20000 -0.05	38.70	38.00	38.45	2,565
14 Jun 19	38.25000 -0.55	38.85	37.60	38.80	3,510
13 Jun 19	38.80000 -0.60	39.50	38.35	39.10	3,358
12 Jun 19	39.40000 -0.45	39.95	39.05	39.50	1,568
11 Jun 19	39.85000 +0.05	41.00	39.85	40.00	6,336
10 Jun 19	39.80000 +0.80	40.60	39.40	39.40	4,910
07 Jun 19	39.00000 -0.50	39.80	39.00	39.40	2,592
06 Jun 19	39.50000 +0.15	40.00	39.00	39.50	4,835
05 Jun 19	39.35000 +0.85	39.65	38.45	38.50	4,033
04 Jun 19	38.50000 -0.70	40.30	38.10	39.05	9,336
03 Jun 19	39.20000 +0.70	39.40	38.20	38.30	4,515
31 May 19	38.50000 -0.35	38.90	38.10	38.90	3,102
30 May 19	38.85000 -0.35	38.85	38.05	38.15	4,904
29 May 19	39.20000 -1.10	40.50	38.95	40.45	5,309
28 May 19	40.30000 +0.85	40.30	39.10	39.65	24,600
27 May 19	39.45000 +0.45	39.90	38.80	39.50	6,258
24 May 19	39.00000 +0.00	39.90	38.70	39.50	9,375
23 May 19	39.00000 +0.35	39.65	38.00	38.50	23,049
22 May 19	38.65000 -0.85	39.80	38.45	39.80	13,627
21 May 19	39.50000 -2.00	41.60	38.90	41.60	17,509
20 May 19	41.50000 -1.75	42.45	37.10	37.20	84,082
16 May 19	43.25000 -1.75	45.10	42.40	45.00	10,281
15 May 19	45.00000 -0.55	45.55	45.00	45.55	4,167
14 May 19	45.55000 +0.15	45.70	45.05	45.35	2,353
13 May 19	45.40000 -0.80	46.50	45.00	46.50	6,725
10 May 19	46.20000 -0.30	46.50	46.10	46.20	10,497
09 May 19	46.50000 +0.40	46.50	46.00	46.00	11,394
08 May 19	46.10000 -0.25	46.50	45.80	46.50	6,687
07 May 19	46.35000 -0.30	46.90	46.00	46.50	5,938
06 May 19	46.65000 +0.70	46.90	45.30	45.80	4,324
03 May 19	45.95000 -0.05	46.10	45.35	45.50	14,513
02 May 19	46.00000 -1.55	47.60	45.10	47.55	14,589
30 Apr 19	47.55000 -0.60	48.45	47.55	48.05	6,726
29 Apr 19	48.15000 -1.85	49.95	48.15	49.00	6,320
26 Apr 19	50.00000 +0.05	50.10	49.75	49.95	1,684
25 Apr 19	49.95000 -0.45	50.40	49.85	50.40	2,675
24 Apr 19	50.40000 +0.20	50.40	49.80	50.30	2,494
23 Apr 19	50.20000 +0.10	51.70	49.80	50.20	6,611
18 Apr 19	50.10000 -1.40	51.50	49.50	51.20	7,895
17 Apr 19	51.50000 -0.80	52.00	50.50	51.90	5,197
16 Apr 19	52.30000 -0.10	52.40	52.00	52.40	1,482
15 Apr 19	52.40000 +0.30	52.40	51.70	51.70	3,563
12 Apr 19	52.10000 -0.10	52.30	51.90	51.90	1,068
11 Apr 19	52.20000 +0.20	52.20	51.90	51.90	768
10 Apr 19	52.00000 +0.40	52.00	51.00	51.20	2,155
09 Apr 19	51.60000 -1.00	52.60	51.00	52.60	5,185
08 Apr 19	52.60000 -0.10	52.80	52.10	52.50	1,634
05 Apr 19	52.70000 -0.70	53.40	52.60	53.20	2,662
04 Apr 19	53.40000 -0.10	53.70	52.50	53.70	3,940
03 Apr 19	53.50000 -1.30	54.80	53.50	54.50	4,663
02 Apr 19	54.80000 +2.60	55.00	52.10	52.10	3,363
01 Apr 19	52.20000 -0.20	53.40	52.00	52.10	38,185
29 Mar 19	52.40000 +1.40	53.50	50.80	50.80	11,851
28 Mar 19	51.00000 -0.90	51.80	50.80	51.20	6,181
27 Mar 19	51.90000 -0.30	52.20	51.30	52.20	2,583
26 Mar 19	52.20000 -0.10	52.40	52.00	52.30	947
25 Mar 19	52.30000 +0.20	52.30	51.90	52.00	1,413
22 Mar 19	52.10000 -0.40	52.70	52.00	52.50	2,939
21 Mar 19	52.50000 +0.50	53.40	52.00	52.20	5,466
20 Mar 19	52.00000 -0.80	52.70	51.10	52.70	9,260
19 Mar 19	52.80000 +0.40	53.40	52.50	52.70	4,493
18 Mar 19	52.40000 +0.10	53.10	51.60	52.50	9,851
15 Mar 19	52.30000 -2.00	54.70	52.10	54.30	12,128
14 Mar 19	54.30000 -2.10	56.20	54.30	56.00	6,468
13 Mar 19	56.40000 +2.10	56.40	54.30	54.30	4,090
12 Mar 19	54.30000 -0.20	54.80	54.30	54.50	2,024
11 Mar 19	54.50000 +0.10	54.60	54.00	54.20	1,624
08 Mar 19	54.40000 -1.10	55.30	54.00	55.10	2,687
07 Mar 19	55.50000 -1.00	56.20	55.00	56.20	2,233
06 Mar 19	56.50000 +0.60	56.70	55.50	56.00	3,678
05 Mar 19	55.90000 -1.20	57.00	54.70	57.00	4,098
04 Mar 19	57.10000 +1.50	57.10	55.20	55.60	7,626
01 Mar 19	55.60000 +0.20	55.60	54.60	55.10	3,614
28 Feb 19	55.40000 +3.90	55.40	51.40	51.40	11,373
27 Feb 19	51.50000 -0.20	51.70	50.90	51.70	5,078
26 Feb 19	51.70000 +0.60	52.00	50.70	50.90	6,201
25 Feb 19	51.10000 -0.40	51.50	50.80	51.40	3,716
22 Feb 19	51.50000 +0.10	51.50	51.00	51.10	2,925
21 Feb 19	51.40000 +0.40	51.50	50.60	51.50	31,858
20 Feb 19	51.00000 -0.90	52.00	51.00	52.00	2,409
19 Feb 19	51.90000 +0.60	52.30	51.10	51.50	6,410
18 Feb 19	51.30000 +1.20	51.30	50.10	50.10	3,683
15 Feb 19	50.10000 -0.30	50.70	50.10	50.70	2,090
14 Feb 19	50.40000 +0.90	50.60	49.30	49.40	1,775
13 Feb 19	49.50000 +0.10	50.10	49.45	49.60	2,524
12 Feb 19	49.40000 -0.30	49.85	49.40	49.70	3,289
11 Feb 19	49.70000 -0.50	50.40	49.50	50.00	2,086
08 Feb 19	50.20000 -0.60	50.80	49.50	50.80	4,455
07 Feb 19	50.80000 +0.60	51.10	49.60	50.00	8,246
06 Feb 19	50.20000 +1.40	50.50	48.95	48.95	5,298
05 Feb 19	48.80000 +0.60	48.90	48.15	48.20	3,308
04 Feb 19	48.20000 -0.20	48.40	48.00	48.25	2,720
01 Feb 19	48.40000 +0.10	48.50	48.15	48.40	2,026
31 Jan 19	48.30000 +0.30	48.50	47.70	47.90	17,912
30 Jan 19	48.00000 +0.05	48.00	47.50	47.60	7,236
29 Jan 19	47.95000 -0.65	48.95	47.60	48.95	6,735
28 Jan 19	48.60000 -2.20	50.80	48.10	50.80	11,590
25 Jan 19	50.80000 +1.30	50.80	47.50	48.90	28,036
24 Jan 19	49.50000 -0.25	49.90	49.30	49.50	4,248
23 Jan 19	49.75000 -0.25	50.10	49.50	50.00	3,712
22 Jan 19	50.00000 -1.00	51.00	50.00	51.00	8,253
21 Jan 19	51.00000 -0.30	51.50	51.00	51.00	2,876
18 Jan 19	51.30000 -0.40	52.00	51.10	52.00	4,386
17 Jan 19	51.70000 +0.00	51.70	51.30	51.70	3,238
16 Jan 19	51.70000 +0.20	51.70	51.20	51.50	5,529
15 Jan 19	51.50000 +0.20	51.50	51.10	51.30	5,209
14 Jan 19	51.30000 -2.60	53.50	50.80	53.50	13,221
11 Jan 19	53.90000 -0.20	54.30	53.40	54.30	4,285
10 Jan 19	54.10000 +0.70	54.10	53.00	53.40	7,635
09 Jan 19	53.40000 +1.70	54.30	51.60	51.80	11,620
08 Jan 19	51.70000 +2.30	51.80	49.30	49.30	5,383
07 Jan 19	49.40000 +0.40	49.55	49.05	49.20	1,951
04 Jan 19	49.00000 -0.30	49.65	49.00	49.50	3,526
03 Jan 19	49.30000 +0.50	49.50	48.60	49.20	3,694
02 Jan 19	48.80000 -0.15	48.95	47.50	48.95	5,970
31 Dec 18	48.95000 +0.95	48.95	48.00	48.00	1,478
28 Dec 18	48.00000 +0.05	48.25	47.85	48.00	1,108
27 Dec 18	47.95000 +0.35	48.00	47.50	47.55	2,527
24 Dec 18	47.60000 -0.40	48.00	47.50	48.00	459
21 Dec 18	48.00000 -0.25	48.25	47.30	47.85	48,864
20 Dec 18	48.25000 +0.15	48.25	47.50	48.00	5,007
19 Dec 18	48.10000 -0.75	48.80	47.00	48.65	12,883
18 Dec 18	48.85000 -1.55	50.40	46.65	50.40	14,383
17 Dec 18	50.40000 -1.60	51.80	49.55	51.80	9,880
14 Dec 18	52.00000 +1.40	52.00	50.30	50.80	10,283
13 Dec 18	50.60000 -0.70	51.50	50.50	51.50	2,224
12 Dec 18	51.30000 +2.05	51.30	49.10	49.25	6,359
11 Dec 18	49.25000 +0.20	49.45	49.00	49.10	5,589
10 Dec 18	49.05000 -1.95	51.40	48.70	51.00	7,296
07 Dec 18	51.00000 -0.50	52.00	51.00	51.50	5,763
06 Dec 18	51.50000 -0.60	52.50	51.00	52.50	11,002
05 Dec 18	52.10000 +0.20	52.50	51.30	51.60	9,601
04 Dec 18	51.90000 +0.50	52.00	51.10	51.40	6,901
03 Dec 18	51.40000 -1.10	53.00	51.00	52.60	10,313
30 Nov 18	52.50000 +0.60	52.60	51.80	51.80	10,381
29 Nov 18	51.90000 +0.30	52.00	51.50	51.70	10,484
28 Nov 18	51.60000 +0.20	51.70	51.10	51.60	3,982
27 Nov 18	51.40000 +0.90	52.00	50.70	50.70	8,310
26 Nov 18	50.50000 -0.40	51.50	50.50	50.50	4,749
23 Nov 18	50.90000 +0.10	50.90	50.50	50.50	2,899
22 Nov 18	50.80000 +0.10	51.00	50.50	50.70	2,949
21 Nov 18	50.70000 -0.40	51.30	50.50	51.10	2,063
20 Nov 18	51.10000 -1.60	52.70	51.00	52.60	4,760
19 Nov 18	52.70000 -0.10	53.50	52.50	53.00	4,532
16 Nov 18	52.80000 +0.20	52.90	52.30	52.50	5,193
15 Nov 18	52.60000 +1.20	53.00	51.00	51.00	4,053
14 Nov 18	51.40000 -0.50	52.00	50.50	51.50	6,174
13 Nov 18	51.90000 -0.10	52.20	51.40	51.90	6,522
12 Nov 18	52.00000 -1.50	53.50	52.00	53.50	3,067
09 Nov 18	53.50000 +0.90	53.50	52.50	52.50	3,042
08 Nov 18	52.60000 -1.20	54.40	52.60	54.00	7,950
07 Nov 18	53.80000 +1.20	54.10	52.70	52.90	3,405
06 Nov 18	52.60000 -1.30	54.30	52.60	54.00	6,425
05 Nov 18	53.90000 +1.70	54.00	52.20	52.50	7,028
02 Nov 18	52.20000 +0.10	54.50	52.20	52.50	12,790
01 Nov 18	52.10000 -0.80	53.00	51.10	52.90	17,410
31 Oct 18	52.90000 +0.20	53.00	52.60	52.60	14,013
30 Oct 18	52.70000 -0.30	53.50	52.70	53.00	3,671
29 Oct 18	53.00000 +0.00	53.40	52.30	53.00	12,584
26 Oct 18	53.00000 -2.50	55.50	52.30	55.50	11,729
25 Oct 18	55.50000 +0.00	55.50	55.10	55.30	2,265
24 Oct 18	55.50000 -0.80	57.00	55.10	56.60	4,592
23 Oct 18	56.30000 -0.70	56.70	55.40	56.50	8,788
22 Oct 18	57.00000 -0.20	57.90	56.40	57.30	3,353
19 Oct 18	57.20000 -0.90	57.90	55.00	56.40	19,509
18 Oct 18	58.10000 -0.80	59.00	58.10	58.90	3,030
17 Oct 18	58.90000 +1.80	59.00	57.20	57.20	6,816
16 Oct 18	57.10000 +0.50	57.10	56.60	56.60	1,225
15 Oct 18	56.60000 -0.20	57.40	56.60	57.30	4,465
12 Oct 18	56.80000 +0.30	57.40	55.20	56.50	9,212
11 Oct 18	56.50000 -0.10	56.80	55.10	56.00	10,496
10 Oct 18	56.60000 -0.60	57.40	55.10	57.40	9,047
09 Oct 18	57.20000 -0.30	57.80	56.50	57.80	6,170
08 Oct 18	57.50000 -0.40	57.90	56.30	57.50	8,392
05 Oct 18	57.90000 +0.30	58.40	57.50	57.60	3,453
04 Oct 18	57.60000 -0.90	58.70	57.50	58.00	5,181
03 Oct 18	58.50000 +0.40	58.90	58.00	58.50	4,285
02 Oct 18	58.10000 -0.50	58.70	57.50	58.50	3,289
01 Oct 18	58.60000 +0.60	58.80	58.00	58.00	1,873
28 Sep 18	58.00000 -0.20	58.50	58.00	58.20	2,017
27 Sep 18	58.20000 -0.30	58.70	58.10	58.50	1,942
26 Sep 18	58.50000 -0.20	59.00	58.50	58.50	1,152
25 Sep 18	58.70000 -0.30	59.10	58.50	59.00	1,823
24 Sep 18	59.00000 +1.00	59.00	57.80	58.10	4,205
21 Sep 18	58.00000 -1.00	59.40	58.00	59.00	17,018
20 Sep 18	59.00000 -0.30	59.20	58.30	59.20	4,435
19 Sep 18	59.30000 +0.60	59.30	58.20	58.90	8,214
18 Sep 18	58.70000 +0.50	59.00	57.70	58.10	8,778
17 Sep 18	58.20000 -1.20	59.00	56.10	59.00	14,860
14 Sep 18	59.40000 +0.00	59.40	58.20	59.00	3,783
13 Sep 18	59.40000 +0.30	59.40	58.70	59.00	3,050
12 Sep 18	59.10000 -0.10	59.50	58.00	59.50	8,407
11 Sep 18	59.20000 -0.40	59.20	58.10	59.00	7,329
10 Sep 18	59.60000 -2.30	61.60	58.10	61.50	15,923
07 Sep 18	61.90000 -0.20	62.20	60.50	62.10	10,435
06 Sep 18	62.10000 -3.60	64.60	60.80	64.50	25,631
05 Sep 18	65.70000 +0.00	65.90	64.80	65.90	4,839
04 Sep 18	65.70000 -0.50	66.20	64.50	66.10	5,278
03 Sep 18	66.20000 -0.90	67.10	66.00	66.80	2,820
31 Aug 18	67.10000 -0.10	67.10	66.80	67.10	2,364
30 Aug 18	67.20000 -0.60	68.00	67.10	68.00	3,753
29 Aug 18	67.80000 -0.30	68.20	66.80	68.20	6,935
28 Aug 18	68.10000 -0.60	69.00	67.70	68.70	3,358
27 Aug 18	68.70000 +0.50	68.90	68.30	68.50	2,474
24 Aug 18	68.20000 -0.30	68.70	67.90	68.50	11,589
23 Aug 18	68.50000 +0.10	68.70	68.40	68.70	1,524
22 Aug 18	68.40000 +0.00	68.70	68.30	68.50	2,081
21 Aug 18	68.40000 +0.10	68.50	68.20	68.50	4,089
20 Aug 18	68.30000 -0.20	68.50	68.20	68.20	938
17 Aug 18	68.50000 +0.00	68.50	68.20	68.50	2,339
16 Aug 18	68.50000 +0.30	68.50	68.20	68.20	2,720
15 Aug 18	68.20000 +0.00	68.40	67.90	68.20	3,018
14 Aug 18	68.20000 +0.00	68.50	68.20	68.30	1,175
13 Aug 18	68.20000 -0.20	68.50	68.20	68.20	4,853
10 Aug 18	68.40000 +1.10	68.40	67.10	67.20	4,364
09 Aug 18	67.30000 +0.50	67.30	66.80	66.80	4,158
08 Aug 18	66.80000 +0.00	67.10	66.80	66.90	3,197
07 Aug 18	66.80000 -0.10	67.10	66.80	66.90	3,786
06 Aug 18	66.90000 -0.10	67.10	66.90	66.90	1,997
03 Aug 18	67.00000 +0.10	67.40	66.80	66.80	1,506
02 Aug 18	66.90000 -0.30	67.40	66.60	67.10	2,792
01 Aug 18	67.20000 -0.30	67.50	67.20	67.40	1,886
31 Jul 18	67.50000 -1.30	68.70	67.50	68.70	3,604
30 Jul 18	68.80000 +0.20	68.90	68.50	68.50	2,809
27 Jul 18	68.60000 -0.10	69.00	68.50	68.70	2,340
26 Jul 18	68.70000 -0.10	69.00	68.70	68.80	7,900
25 Jul 18	68.80000 +0.00	69.00	68.60	68.80	1,916
24 Jul 18	68.80000 -0.20	69.10	68.80	69.00	3,066
23 Jul 18	69.00000 +0.00	69.30	68.50	69.30	2,308
20 Jul 18	69.00000 -3.80	71.30	68.50	71.10	17,566
19 Jul 18	72.80000 +0.10	72.80	72.50	72.80	1,697
18 Jul 18	72.70000 -0.70	73.50	72.00	73.30	3,727
17 Jul 18	73.40000 -0.10	73.50	73.00	73.20	2,134
16 Jul 18	73.50000 +0.40	73.50	72.60	72.90	2,152
13 Jul 18	73.10000 +0.30	73.30	72.80	72.90	1,342
12 Jul 18	72.80000 +0.60	72.80	72.10	72.10	3,668
11 Jul 18	72.20000 -0.20	72.50	71.80	72.30	3,678
10 Jul 18	72.40000 +0.50	72.40	71.80	71.80	2,113
09 Jul 18	71.90000 -0.60	72.30	71.80	72.10	1,806
06 Jul 18	72.50000 +0.40	72.50	72.10	72.10	2,224
05 Jul 18	72.10000 -0.30	72.60	72.00	72.20	2,599
04 Jul 18	72.40000 +0.40	72.80	72.00	72.00	2,938
03 Jul 18	72.00000 -0.20	72.40	71.50	72.00	2,546
02 Jul 18	72.20000 -0.50	72.90	72.00	72.80	2,818
29 Jun 18	72.70000 +0.90	73.10	71.90	71.90	5,135
28 Jun 18	71.80000 +0.20	71.90	71.70	71.70	3,261
27 Jun 18	71.60000 -0.40	72.40	71.30	72.20	3,910
26 Jun 18	72.00000 -0.30	72.40	71.90	72.30	2,444
25 Jun 18	72.30000 -0.30	72.80	72.30	72.50	2,531
22 Jun 18	72.60000 +0.00	72.70	72.50	72.50	2,252
21 Jun 18	72.60000 -0.10	72.70	72.10	72.40	3,169
20 Jun 18	72.70000 +0.40	72.90	72.20	72.20	2,470
19 Jun 18	72.30000 -0.30	72.60	72.20	72.40	3,185
18 Jun 18	72.60000 -0.10	72.90	72.50	72.90	2,020
15 Jun 18	72.70000 -1.10	74.20	72.70	73.60	8,331
14 Jun 18	73.80000 +0.80	73.80	72.80	72.80	7,105
13 Jun 18	73.00000 +0.40	73.00	72.50	72.50	2,998
12 Jun 18	72.60000 +0.00	72.70	72.40	72.70	1,663
11 Jun 18	72.60000 +0.10	72.80	72.40	72.80	3,195
08 Jun 18	72.50000 +0.50	72.80	72.00	72.00	15,169
07 Jun 18	72.00000 +0.30	72.10	71.70	71.80	4,137
06 Jun 18	71.70000 +0.90	71.70	70.70	70.70	4,247
05 Jun 18	70.80000 +0.20	71.10	70.50	70.70	5,223
04 Jun 18	70.60000 +0.60	70.70	69.90	69.90	4,895
01 Jun 18	70.00000 +0.00	70.10	69.70	70.00	4,987
31 May 18	70.00000 +0.40	70.00	68.20	69.20	17,549
30 May 18	69.60000 +0.60	69.90	68.80	68.80	7,179
29 May 18	69.00000 -0.30	69.80	69.00	69.00	8,705
28 May 18	69.30000 -3.30	72.10	69.00	71.00	14,712
25 May 18	72.60000 -2.20	74.50	72.10	72.90	23,984
24 May 18	74.80000 -0.80	75.70	74.30	75.50	7,941
23 May 18	75.60000 -0.60	76.30	75.30	76.30	4,113
22 May 18	76.20000 -0.20	76.50	75.70	76.50	8,530
21 May 18	76.40000 -0.10	76.90	76.10	76.50	2,212
18 May 18	76.50000 +0.60	76.50	75.80	76.00	1,799
17 May 18	75.90000 +0.40	76.30	75.30	75.30	4,073
16 May 18	75.50000 +0.70	75.50	74.80	74.80	2,586
15 May 18	74.80000 -0.40	75.50	74.80	75.40	1,591
14 May 18	75.20000 +0.10	75.20	74.90	75.20	51,745
11 May 18	75.10000 -0.20	75.30	74.30	75.20	3,754
10 May 18	75.30000 +0.00	75.30	75.00	75.20	398
09 May 18	75.30000 +0.30	75.50	74.60	74.90	17,759
08 May 18	75.00000 +0.00	75.10	74.70	75.00	2,298
07 May 18	75.00000 +0.40	75.10	74.70	75.10	2,500
04 May 18	74.60000 -0.30	75.00	74.60	74.80	3,836
03 May 18	74.90000 -0.30	75.40	74.80	75.00	4,370
02 May 18	75.20000 +1.30	75.20	73.70	73.70	4,907
30 Apr 18	73.90000 +1.10	73.90	72.80	73.00	3,199
27 Apr 18	72.80000 -0.90	73.80	72.40	73.60	7,041
26 Apr 18	73.70000 +0.30	73.70	73.10	73.40	2,912
25 Apr 18	73.40000 -0.80	74.10	73.00	74.10	8,613
24 Apr 18	74.20000 -0.60	75.00	74.00	75.00	2,423
23 Apr 18	74.80000 +1.20	75.10	73.40	73.40	8,497
20 Apr 18	73.60000 +0.30	73.60	73.10	73.10	3,707
19 Apr 18	73.30000 +0.70	73.30	72.50	72.70	11,891
18 Apr 18	72.60000 +1.00	72.70	71.50	71.50	8,149
17 Apr 18	71.60000 +0.40	71.70	69.90	69.90	14,290
16 Apr 18	71.20000 +0.50	71.20	70.60	70.70	1,665
13 Apr 18	70.70000 +0.50	70.70	70.10	70.30	3,629
12 Apr 18	70.20000 +0.10	70.40	70.00	70.20	11,238
11 Apr 18	70.10000 +0.10	70.30	70.00	70.10	4,313
10 Apr 18	70.00000 +0.20	70.40	69.80	69.80	2,364
09 Apr 18	69.80000 +0.30	70.50	69.30	69.30	4,898
06 Apr 18	69.50000 +0.90	69.70	68.70	68.80	4,080
05 Apr 18	68.60000 +0.10	68.90	68.50	68.80	3,141
04 Apr 18	68.50000 +0.10	68.70	68.30	68.50	3,154
03 Apr 18	68.40000 -0.10	68.50	68.20	68.40	3,079
29 Mar 18	68.50000 +0.50	68.80	67.90	67.90	2,760
28 Mar 18	68.00000 -0.70	68.70	68.00	68.70	3,599
27 Mar 18	68.70000 +0.50	69.30	68.10	68.50	8,635
26 Mar 18	68.20000 +0.50	68.30	67.50	67.60	3,609
23 Mar 18	67.70000 -0.80	68.30	66.70	68.30	8,420
22 Mar 18	68.50000 +0.50	68.50	67.20	68.00	4,697
21 Mar 18	68.00000 -1.40	69.40	66.10	69.40	28,786
20 Mar 18	69.40000 -1.30	70.80	69.30	70.60	32,563
19 Mar 18	70.70000 -1.00	71.70	70.00	71.70	7,145
16 Mar 18	71.70000 -1.20	73.10	71.20	73.10	6,823
15 Mar 18	72.90000 +2.50	73.80	70.20	70.60	15,502
14 Mar 18	70.40000 +0.50	70.70	69.80	69.90	3,553
13 Mar 18	69.90000 -0.20	70.30	69.10	69.90	4,532
12 Mar 18	70.10000 -0.40	70.50	69.60	70.40	3,708
09 Mar 18	70.50000 +0.50	70.50	69.80	70.00	5,304
08 Mar 18	70.00000 +1.20	70.00	68.80	68.90	4,390
07 Mar 18	68.80000 -0.90	70.00	68.50	69.50	4,322
06 Mar 18	69.70000 +0.80	69.70	69.00	69.10	3,118
05 Mar 18	68.90000 +0.90	69.00	67.90	68.20	3,333
02 Mar 18	68.00000 -0.70	68.80	67.80	68.80	5,229
01 Mar 18	68.70000 +0.20	68.80	68.20	68.40	2,294
28 Feb 18	68.50000 -1.10	69.70	68.20	69.70	17,236
27 Feb 18	69.60000 +0.70	69.60	68.80	69.10	16,883
26 Feb 18	68.90000 +0.10	69.30	68.70	69.00	6,924
23 Feb 18	68.80000 +0.20	69.80	68.60	68.60	5,954
22 Feb 18	68.60000 -0.30	68.80	68.40	68.70	3,628
21 Feb 18	68.90000 +0.00	69.00	68.70	69.00	2,441
20 Feb 18	68.90000 +0.50	69.00	68.00	68.30	3,248
19 Feb 18	68.40000 -0.30	68.60	68.00	68.40	6,534
16 Feb 18	68.70000 -0.10	69.30	68.20	69.30	13,592
15 Feb 18	68.80000 +0.50	68.90	68.20	68.30	4,089
14 Feb 18	68.30000 -0.50	69.00	68.10	69.00	6,801
13 Feb 18	68.80000 -0.90	69.90	68.50	69.90	5,711
12 Feb 18	69.70000 +1.20	70.30	68.70	68.70	10,115
09 Feb 18	68.50000 -0.20	69.10	68.30	68.60	7,548
08 Feb 18	68.70000 +0.20	69.10	68.40	68.40	10,823
07 Feb 18	68.50000 +0.50	69.00	67.60	68.70	10,545
06 Feb 18	68.00000 -0.90	68.80	66.30	68.20	18,986
05 Feb 18	68.90000 -1.10	70.00	68.80	70.00	9,458
02 Feb 18	70.00000 -0.80	70.80	69.50	70.60	6,340
01 Feb 18	70.80000 +0.30	70.80	69.70	70.40	9,462
31 Jan 18	70.50000 +0.00	70.50	69.30	70.00	16,635
30 Jan 18	70.50000 -1.80	72.30	69.50	72.00	26,447
29 Jan 18	72.30000 -1.10	73.60	72.00	73.60	14,693
26 Jan 18	73.40000 -2.30	74.50	72.60	73.80	51,018
25 Jan 18	75.70000 -0.70	76.60	75.70	76.60	3,741
24 Jan 18	76.40000 +0.30	76.60	76.10	76.20	4,089
23 Jan 18	76.10000 +0.40	76.10	75.70	75.80	5,705
22 Jan 18	75.70000 +0.20	76.00	75.70	75.70	4,079
19 Jan 18	75.50000 +0.00	76.00	75.50	75.90	12,562
18 Jan 18	75.50000 -0.20	76.10	75.40	75.60	7,012
17 Jan 18	75.70000 -1.10	76.70	75.50	76.60	5,888
16 Jan 18	76.80000 +0.20	76.90	76.20	76.90	4,797
15 Jan 18	76.60000 -0.60	77.30	76.50	77.20	3,960
12 Jan 18	77.20000 -0.30	77.50	76.80	77.50	4,567
11 Jan 18	77.50000 +0.70	77.50	76.90	77.00	7,244
10 Jan 18	76.80000 -1.50	78.50	76.50	78.50	8,870
09 Jan 18	78.30000 +0.80	78.50	77.50	77.70	5,923
08 Jan 18	77.50000 +2.10	77.90	75.60	76.00	25,757
05 Jan 18	75.40000 +0.10	76.00	75.00	75.20	9,438
04 Jan 18	75.30000 -0.10	75.60	75.10	75.40	4,520
03 Jan 18	75.40000 +0.40	75.60	75.00	75.00	5,244
02 Jan 18	75.00000 +0.15	75.40	74.80	75.00	5,351
29 Dec 17	74.85000 +0.35	75.85	74.50	75.00	7,446
28 Dec 17	74.50000 +0.80	74.50	73.64	73.75	5,022
27 Dec 17	73.70000 +1.32	73.70	72.40	72.40	5,173
22 Dec 17	72.38000 -0.47	72.86	72.02	72.80	6,319
21 Dec 17	72.85000 -0.22	73.47	72.30	73.00	6,629
20 Dec 17	73.07000 -0.73	74.00	72.01	74.00	8,813
19 Dec 17	73.80000 -0.42	74.21	73.55	74.03	7,829
18 Dec 17	74.22000 +0.96	74.22	73.51	73.75	4,950
15 Dec 17	73.26000 -0.74	74.09	72.78	74.09	11,629
14 Dec 17	74.00000 -0.45	74.50	73.92	74.25	13,440
13 Dec 17	74.45000 -0.55	74.97	74.25	74.77	4,241
12 Dec 17	75.00000 +0.98	75.00	74.00	74.00	8,785
11 Dec 17	74.02000 +0.41	74.34	73.79	73.92	4,771
08 Dec 17	73.61000 +0.01	73.74	73.42	73.73	3,816
07 Dec 17	73.60000 +0.00	74.07	73.60	73.65	4,641
06 Dec 17	73.60000 -1.90	75.31	73.51	75.26	9,566
05 Dec 17	75.50000 +0.17	75.50	75.26	75.47	1,911
04 Dec 17	75.33000 -0.22	76.00	75.33	75.74	2,832
01 Dec 17	75.55000 -0.45	75.89	75.55	75.88	2,305
30 Nov 17	76.00000 +0.00	76.00	75.51	75.92	7,323
29 Nov 17	76.00000 -0.22	76.50	76.00	76.47	1,969
28 Nov 17	76.22000 +0.85	76.32	75.26	75.50	3,694
27 Nov 17	75.37000 -0.73	76.39	75.26	76.25	7,763
24 Nov 17	76.10000 -1.70	77.76	76.10	77.76	5,525
23 Nov 17	77.80000 -0.50	78.72	77.77	78.72	2,527
22 Nov 17	78.30000 +0.03	78.87	78.26	78.26	8,880
21 Nov 17	78.27000 -0.12	78.89	78.00	78.47	10,340
20 Nov 17	78.39000 -0.28	78.67	78.26	78.67	2,991
17 Nov 17	78.67000 +1.02	79.00	76.50	77.55	9,237
16 Nov 17	77.65000 -0.33	77.98	77.55	77.98	3,346
15 Nov 17	77.98000 -0.52	78.70	77.50	78.70	5,475
14 Nov 17	78.50000 +1.50	78.50	76.82	77.00	6,198
13 Nov 17	77.00000 -0.47	77.35	76.50	77.30	9,098
10 Nov 17	77.47000 +0.14	77.66	77.26	77.50	2,614
09 Nov 17	77.33000 -0.31	77.79	77.01	77.50	5,003
08 Nov 17	77.64000 +1.24	77.87	76.37	76.50	6,162
07 Nov 17	76.40000 +0.35	76.85	75.90	76.15	9,070
06 Nov 17	76.05000 +0.05	76.89	76.00	76.10	3,547
03 Nov 17	76.00000 -1.14	77.34	76.00	77.11	2,206
02 Nov 17	77.14000 -0.36	77.96	77.09	77.76	2,011
01 Nov 17	77.50000 +0.00	78.30	77.50	77.63	3,919
31 Oct 17	77.50000 -0.51	78.30	77.50	78.10	5,931
30 Oct 17	78.01000 -0.08	78.50	77.94	78.24	3,600
27 Oct 17	78.09000 +0.57	78.24	77.50	77.50	1,827
26 Oct 17	77.52000 -0.18	78.00	77.00	78.00	4,661
25 Oct 17	77.70000 -1.30	78.98	77.31	78.98	6,643
24 Oct 17	79.00000 +1.33	79.00	77.72	77.81	9,200
23 Oct 17	77.67000 +1.41	78.65	76.50	76.50	7,024
20 Oct 17	76.26000 -0.18	77.43	75.58	76.50	7,599
19 Oct 17	76.44000 +0.41	76.50	76.03	76.50	2,118
18 Oct 17	76.03000 +0.34	76.47	75.65	75.65	5,700
17 Oct 17	75.69000 -1.58	77.22	75.50	76.50	6,056
16 Oct 17	77.27000 +0.25	77.50	76.63	77.00	3,262
13 Oct 17	77.02000 -1.14	78.50	76.00	78.50	5,922
12 Oct 17	78.16000 -0.29	78.45	78.05	78.45	16,600
11 Oct 17	78.45000 +1.39	78.45	76.83	77.06	4,232
10 Oct 17	77.06000 +1.34	77.06	75.95	76.00	7,378
09 Oct 17	75.72000 -2.67	78.50	75.67	78.50	6,582
06 Oct 17	78.39000 -0.11	78.50	78.30	78.50	866
05 Oct 17	78.50000 +0.00	78.50	78.07	78.50	2,981
04 Oct 17	78.50000 +1.98	78.50	76.49	76.52	7,965
03 Oct 17	76.52000 +0.12	76.63	76.01	76.50	6,008
02 Oct 17	76.40000 +0.90	76.48	75.49	75.51	2,658
29 Sep 17	75.50000 +0.00	76.00	75.50	75.50	6,021
28 Sep 17	75.50000 +0.00	75.63	75.50	75.51	3,628
27 Sep 17	75.50000 -0.50	76.00	75.50	76.00	4,782
26 Sep 17	76.00000 -0.20	76.39	76.00	76.11	8,426
25 Sep 17	76.20000 -0.18	76.58	76.14	76.40	2,888
22 Sep 17	76.38000 -0.41	76.98	76.38	76.98	1,789
21 Sep 17	76.79000 +0.29	77.49	76.40	76.41	3,041
20 Sep 17	76.50000 -1.20	77.79	76.50	77.56	5,306
19 Sep 17	77.70000 +1.36	78.00	76.02	76.35	12,146
18 Sep 17	76.34000 -1.31	77.80	76.20	77.80	8,184
15 Sep 17	77.65000 -1.85	79.75	77.65	79.57	6,886
14 Sep 17	79.50000 -0.50	80.16	79.50	80.05	3,408
13 Sep 17	80.00000 -1.00	81.13	79.60	81.00	5,231
12 Sep 17	81.00000 -1.28	82.30	80.67	82.06	5,917
11 Sep 17	82.28000 +1.78	82.99	80.00	80.00	15,990
08 Sep 17	80.50000 -0.50	80.50	79.92	80.40	6,856
07 Sep 17	81.00000 +0.50	81.00	80.51	80.51	1,048
06 Sep 17	80.50000 +0.00	80.50	80.01	80.50	1,863
05 Sep 17	80.50000 +0.90	80.50	79.50	79.50	3,004
04 Sep 17	79.60000 -0.20	79.80	79.50	79.80	3,164
01 Sep 17	79.80000 +0.44	79.80	79.22	79.28	2,573
31 Aug 17	79.36000 +0.61	79.38	78.50	78.60	4,026
30 Aug 17	78.75000 -0.35	79.39	78.75	79.19	1,821
29 Aug 17	79.10000 -0.23	79.50	79.10	79.25	3,189
28 Aug 17	79.33000 -0.88	80.38	79.33	80.03	4,163
25 Aug 17	80.21000 -0.04	80.45	80.00	80.09	1,267
24 Aug 17	80.25000 +0.00	80.47	80.01	80.34	2,243
23 Aug 17	80.25000 +0.16	80.37	79.86	79.94	3,154
22 Aug 17	80.09000 -0.21	80.74	80.02	80.02	2,992
21 Aug 17	80.30000 +0.08	80.30	79.81	80.27	2,882
18 Aug 17	80.22000 +0.05	80.50	80.01	80.17	2,237
17 Aug 17	80.17000 +0.35	80.50	80.00	80.00	2,097
16 Aug 17	79.82000 +0.02	80.20	79.82	80.17	1,412
15 Aug 17	79.80000 -0.20	80.30	79.80	80.27	2,027
14 Aug 17	80.00000 +0.00	80.42	80.00	80.14	2,329
11 Aug 17	80.00000 -0.05	80.48	80.00	80.47	3,879
10 Aug 17	80.05000 +0.06	80.50	80.00	80.00	3,977
09 Aug 17	79.99000 -0.21	80.36	79.99	79.99	7,163
08 Aug 17	80.20000 -0.01	80.39	80.00	80.35	3,356
07 Aug 17	80.21000 +0.36	80.74	79.68	79.69	2,221
04 Aug 17	79.85000 +0.35	79.96	79.45	79.51	10,101
03 Aug 17	79.50000 -0.01	80.01	79.50	79.97	3,322
02 Aug 17	79.51000 +0.01	79.99	79.51	79.52	3,198
01 Aug 17	79.50000 +0.33	79.79	79.17	79.17	3,013
31 Jul 17	79.17000 -0.83	80.40	78.95	80.40	9,742
28 Jul 17	80.00000 +0.00	80.50	79.92	80.02	9,826
27 Jul 17	80.00000 +0.00	80.50	80.00	80.01	8,814
26 Jul 17	80.00000 -0.31	81.35	80.00	80.50	8,605
25 Jul 17	80.31000 -0.19	81.05	80.31	81.00	4,662
24 Jul 17	80.50000 -1.50	82.00	80.40	82.00	5,361
21 Jul 17	82.00000 -3.00	84.00	82.00	83.20	9,881
20 Jul 17	85.00000 +0.00	85.00	84.40	84.72	2,104
19 Jul 17	85.00000 +0.20	85.00	84.40	85.00	1,787
18 Jul 17	84.80000 +0.50	84.80	83.82	84.25	3,308
17 Jul 17	84.30000 -0.35	84.65	84.30	84.65	1,948
14 Jul 17	84.65000 +0.02	84.78	84.33	84.78	462
13 Jul 17	84.63000 -0.21	85.00	84.35	85.00	2,825
12 Jul 17	84.84000 +0.14	85.40	84.58	84.97	2,483
11 Jul 17	84.70000 -0.67	85.14	84.45	85.14	2,067
10 Jul 17	85.37000 -0.73	86.10	84.70	86.10	3,293
07 Jul 17	86.10000 +1.60	86.10	84.48	84.50	3,804
06 Jul 17	84.50000 -1.44	86.10	84.25	86.10	2,679
05 Jul 17	85.94000 -1.33	87.37	85.45	87.37	2,676
04 Jul 17	87.27000 -0.62	88.20	87.27	87.50	2,451
03 Jul 17	87.89000 +1.51	87.98	86.21	86.48	2,713
30 Jun 17	86.38000 +0.38	86.38	84.12	86.00	7,551
29 Jun 17	86.00000 -1.87	87.83	85.53	87.83	5,524
28 Jun 17	87.87000 -1.05	88.72	87.11	88.72	3,086
27 Jun 17	88.92000 -0.88	90.00	88.60	89.84	3,044
26 Jun 17	89.80000 -0.20	90.23	89.80	90.16	1,509
23 Jun 17	90.00000 -0.46	90.50	89.83	90.46	2,520
22 Jun 17	90.46000 +0.02	90.48	90.20	90.44	3,668
21 Jun 17	90.44000 +0.96	90.49	88.94	89.36	8,575
20 Jun 17	89.48000 -0.41	90.20	89.02	89.89	5,543
19 Jun 17	89.89000 -0.11	90.20	89.84	89.95	5,297
16 Jun 17	90.00000 +0.23	90.07	89.51	89.93	5,265
15 Jun 17	89.77000 -0.22	90.00	89.51	90.00	2,912
14 Jun 17	89.99000 +0.10	90.20	89.51	89.89	6,231
13 Jun 17	89.89000 +1.99	89.89	87.90	87.90	8,158
12 Jun 17	87.90000 +0.28	87.90	87.01	87.79	14,045
09 Jun 17	87.62000 -0.78	88.40	87.19	88.40	3,391
08 Jun 17	88.40000 -0.40	88.80	88.26	88.76	2,735
07 Jun 17	88.80000 -0.20	89.15	88.52	89.15	7,449
06 Jun 17	89.00000 +0.00	89.20	88.70	88.79	2,606
05 Jun 17	89.00000 +0.26	89.00	88.30	88.74	2,875
02 Jun 17	88.74000 -0.22	89.14	88.29	88.96	9,356
01 Jun 17	88.96000 +0.56	88.96	88.01	88.38	5,705
31 May 17	88.40000 -0.80	88.40	87.50	87.74	16,709
30 May 17	89.20000 +0.22	89.79	88.60	89.00	3,345
29 May 17	88.98000 +1.34	88.99	87.02	87.49	2,961
26 May 17	87.64000 +0.40	87.80	86.74	87.20	4,236
25 May 17	87.24000 +0.08	87.50	87.10	87.20	2,655
24 May 17	87.16000 -1.99	89.40	87.16	89.40	4,280
23 May 17	89.15000 -0.30	89.50	88.74	89.50	4,708
22 May 17	89.45000 +0.20	89.50	88.54	89.50	6,280
19 May 17	89.25000 +0.23	89.25	87.16	89.00	8,747
18 May 17	89.02000 -1.10	90.50	89.02	90.50	3,114
17 May 17	90.12000 -0.98	91.00	89.31	91.00	4,139
16 May 17	91.10000 -0.10	91.20	90.59	91.20	3,638
15 May 17	91.20000 -1.50	92.70	90.88	92.70	5,815
12 May 17	92.70000 +1.00	92.70	91.50	91.70	5,199
11 May 17	91.70000 +0.80	91.70	90.50	90.70	2,987
10 May 17	90.90000 +0.40	90.90	90.26	90.55	3,455
09 May 17	90.50000 +0.39	90.50	88.50	90.30	5,103
08 May 17	90.11000 +0.66	90.11	89.26	89.60	3,953
05 May 17	89.45000 +1.20	89.45	88.01	88.26	6,214
04 May 17	88.25000 +0.25	88.29	87.35	88.10	4,255
03 May 17	88.00000 -0.12	88.10	87.52	88.10	6,662
02 May 17	88.12000 +0.84	88.33	87.45	87.49	7,193
28 Apr 17	87.28000 -0.21	87.43	86.81	86.81	3,476
27 Apr 17	87.49000 -0.01	87.49	86.80	87.44	6,013
26 Apr 17	87.50000 +1.50	87.50	85.61	85.98	18,973
25 Apr 17	86.00000 +3.38	86.35	83.13	83.50	13,137
24 Apr 17	82.62000 +1.22	82.74	81.66	82.00	31,737
21 Apr 17	81.40000 -1.84	83.24	80.12	83.24	13,238
20 Apr 17	83.24000 +1.23	83.24	81.96	82.00	6,214
19 Apr 17	82.01000 -0.24	82.46	82.01	82.46	2,627
18 Apr 17	82.25000 -0.40	82.74	82.25	82.50	6,678
13 Apr 17	82.65000 +0.20	82.65	82.45	82.46	3,959
12 Apr 17	82.45000 -0.75	83.71	82.45	83.40	8,172
11 Apr 17	83.20000 -2.29	85.50	83.20	85.20	6,367
10 Apr 17	85.49000 +0.37	85.69	85.10	85.69	2,337
07 Apr 17	85.12000 -0.47	85.69	85.10	85.69	2,462
06 Apr 17	85.59000 -0.41	86.00	85.00	85.84	3,191
05 Apr 17	86.00000 +0.00	86.45	85.80	85.84	9,092
04 Apr 17	86.00000 -0.98	86.90	85.50	86.90	3,815
03 Apr 17	86.98000 +1.28	86.98	85.64	85.95	5,122
31 Mar 17	85.70000 +0.90	85.70	84.50	84.99	4,225
30 Mar 17	84.80000 +0.80	84.80	83.72	84.15	4,285
29 Mar 17	84.00000 -1.95	85.88	82.25	85.70	8,159
28 Mar 17	85.95000 +2.15	85.95	83.76	83.76	6,345
27 Mar 17	83.80000 +0.00	83.80	83.36	83.62	1,798
24 Mar 17	83.80000 +0.55	83.80	83.02	83.37	2,838
23 Mar 17	83.25000 -0.25	83.25	81.99	82.15	8,288
22 Mar 17	83.50000 -0.55	84.17	82.80	83.51	4,296
21 Mar 17	84.05000 -2.17	86.22	83.76	86.22	13,432
20 Mar 17	86.22000 +1.86	86.22	84.00	84.00	7,691
17 Mar 17	84.36000 +1.11	84.36	83.00	83.21	5,176
16 Mar 17	83.25000 -1.01	83.90	82.75	83.76	7,160
15 Mar 17	84.26000 -0.17	85.40	84.26	84.33	2,922
14 Mar 17	84.43000 -0.64	85.14	84.43	85.01	2,302
13 Mar 17	85.07000 +0.29	85.40	84.50	85.20	3,774
10 Mar 17	84.78000 -0.12	85.40	84.78	85.40	1,285
09 Mar 17	84.90000 -0.42	85.66	84.90	85.31	2,557
08 Mar 17	85.32000 +0.12	85.50	85.06	85.20	2,215
07 Mar 17	85.20000 -0.31	86.00	85.06	85.50	3,170
06 Mar 17	85.51000 -0.67	86.35	85.51	86.10	2,075
03 Mar 17	86.18000 -0.33	86.74	85.50	86.74	4,210
02 Mar 17	86.51000 -1.49	88.00	86.37	88.00	2,187
01 Mar 17	88.00000 +1.69	88.00	86.31	86.31	2,825
28 Feb 17	86.31000 +0.01	86.96	86.15	86.30	2,298
27 Feb 17	86.30000 +1.22	87.02	85.10	85.10	4,641
24 Feb 17	85.08000 -1.22	86.69	85.08	86.30	8,375
23 Feb 17	86.30000 -0.50	87.02	86.01	86.70	2,876
22 Feb 17	86.80000 -0.71	87.53	86.32	87.50	1,764
21 Feb 17	87.51000 -0.23	88.00	87.50	87.74	869
20 Feb 17	87.74000 +2.51	88.17	85.30	85.30	7,273
17 Feb 17	85.23000 -0.14	86.51	85.01	85.40	3,971
16 Feb 17	85.37000 -0.89	88.00	84.72	86.01	8,783
15 Feb 17	86.26000 -0.86	88.00	86.01	87.52	6,885
14 Feb 17	87.12000 +1.12	87.83	85.77	86.00	6,024
13 Feb 17	86.00000 +0.24	86.50	85.78	86.20	1,826
10 Feb 17	85.76000 -0.55	86.50	85.76	86.50	3,802
09 Feb 17	86.31000 -0.27	86.58	85.41	86.58	2,906
08 Feb 17	86.58000 -0.42	87.00	86.00	87.00	2,024
07 Feb 17	87.00000 +0.26	87.00	86.51	87.00	3,407
06 Feb 17	86.74000 +0.00	87.00	86.50	87.00	1,524
03 Feb 17	86.74000 -0.36	87.55	86.20	86.80	9,762
02 Feb 17	87.10000 +1.00	87.30	86.20	86.20	3,427
01 Feb 17	86.10000 +0.60	86.20	85.50	85.74	4,063
31 Jan 17	85.50000 -0.01	85.80	85.09	85.46	5,630
30 Jan 17	85.51000 -0.19	86.31	85.28	85.50	26,702
27 Jan 17	85.70000 -1.80	87.70	85.35	87.51	8,640
26 Jan 17	87.50000 -0.63	88.99	87.31	88.50	6,389
25 Jan 17	88.13000 +1.02	89.50	87.54	87.54	7,598
24 Jan 17	87.11000 +1.43	88.00	85.70	85.70	13,068
23 Jan 17	85.68000 +0.29	86.03	84.90	85.60	5,522
20 Jan 17	85.39000 -0.61	86.35	85.30	86.00	3,636
19 Jan 17	86.00000 +0.71	86.00	85.11	85.11	4,781
18 Jan 17	85.29000 +0.29	85.50	84.30	85.00	8,976
17 Jan 17	85.00000 +0.89	85.45	84.20	84.21	17,088
16 Jan 17	84.11000 -1.63	86.60	84.11	86.20	17,856
13 Jan 17	85.74000 +0.34	86.40	85.60	85.74	7,497
12 Jan 17	85.40000 +0.60	85.49	84.56	84.80	7,305
11 Jan 17	84.80000 -0.56	85.49	84.80	85.31	3,915
10 Jan 17	85.36000 -1.14	86.50	84.76	86.50	9,778
09 Jan 17	86.50000 -0.51	87.30	85.70	87.30	6,052
06 Jan 17	87.01000 -1.49	89.49	87.01	88.75	6,271
05 Jan 17	88.50000 -0.04	89.02	88.40	88.54	4,116
04 Jan 17	88.54000 -1.21	89.95	88.26	89.60	5,646
03 Jan 17	89.75000 +3.24	89.99	87.00	87.00	7,132
02 Jan 17	86.51000 +2.34	86.99	84.56	84.56	11,957
30 Dec 16	84.17000 +0.42	84.50	83.90	84.00	1,942
29 Dec 16	83.75000 +1.75	84.00	81.90	82.00	7,537
28 Dec 16	82.00000 +0.03	82.50	81.01	81.76	10,432
27 Dec 16	81.97000 -0.36	82.00	81.55	82.00	965
23 Dec 16	82.33000 -0.07	82.40	82.01	82.33	1,254
22 Dec 16	82.40000 -0.16	82.69	81.10	82.33	7,598
21 Dec 16	82.56000 -0.16	83.00	82.56	82.72	8,428
20 Dec 16	82.72000 +0.37	82.90	81.86	82.21	7,282
19 Dec 16	82.35000 +0.08	82.80	82.16	82.20	2,939
16 Dec 16	82.27000 -0.43	82.67	81.87	82.53	3,198
15 Dec 16	82.70000 -0.12	82.78	82.51	82.51	3,589
14 Dec 16	82.82000 -0.17	83.20	82.52	83.20	2,210
13 Dec 16	82.99000 +0.56	83.50	82.34	82.70	8,186
12 Dec 16	82.43000 -2.07	84.30	82.00	84.30	6,562
09 Dec 16	84.50000 +2.51	84.50	81.80	81.80	8,068
08 Dec 16	81.99000 -0.51	82.50	81.50	82.50	2,642
07 Dec 16	82.50000 +2.14	83.00	80.45	80.45	11,436
06 Dec 16	80.36000 +0.86	80.39	79.01	79.64	2,981
05 Dec 16	79.50000 +0.67	80.00	78.53	78.53	4,100
02 Dec 16	78.83000 -0.99	80.22	78.83	80.00	9,775
01 Dec 16	79.82000 -0.68	80.91	79.56	80.50	3,878
30 Nov 16	80.50000 -0.49	81.00	80.23	80.90	6,804
29 Nov 16	80.99000 +0.03	81.19	80.50	81.18	5,967
28 Nov 16	80.96000 -0.17	81.50	80.52	81.20	3,076
25 Nov 16	81.13000 -0.06	81.50	81.03	81.39	7,625
24 Nov 16	81.19000 +1.38	81.50	80.33	80.51	10,871
23 Nov 16	79.81000 -1.54	81.35	79.60	81.35	5,379
22 Nov 16	81.35000 -1.83	83.77	81.18	83.50	13,897
21 Nov 16	83.18000 +1.67	83.35	81.00	81.54	5,848
18 Nov 16	81.51000 +1.57	81.74	80.40	80.99	16,182
17 Nov 16	79.94000 -0.38	80.48	79.60	80.48	5,951
16 Nov 16	80.32000 +4.27	81.50	79.20	79.50	15,480
15 Nov 16	76.05000 +1.70	76.45	74.26	74.50	6,876
14 Nov 16	74.35000 +1.29	75.22	73.06	73.06	13,527
11 Nov 16	73.06000 -1.54	75.00	73.06	74.70	7,004
10 Nov 16	74.60000 -1.03	77.00	74.52	76.00	6,610
09 Nov 16	75.63000 +1.68	76.21	73.02	73.50	12,599
08 Nov 16	73.95000 -1.55	75.50	73.05	75.50	18,850
07 Nov 16	75.50000 +0.38	75.95	74.43	75.50	7,294
04 Nov 16	75.12000 -0.38	76.00	74.25	76.00	8,724
03 Nov 16	75.50000 -0.20	76.00	75.50	75.70	8,117
02 Nov 16	75.70000 -0.35	76.99	75.50	76.05	17,208
01 Nov 16	76.05000 -0.99	77.00	75.60	77.00	7,713
31 Oct 16	77.04000 -0.41	77.56	75.50	77.50	9,208
28 Oct 16	77.45000 -1.55	78.50	77.41	78.01	16,592
27 Oct 16	79.00000 -1.10	80.20	77.90	79.23	10,495
26 Oct 16	80.10000 -1.82	81.71	77.40	81.70	16,064
25 Oct 16	81.92000 -1.08	82.76	80.76	82.76	14,167
24 Oct 16	83.00000 -1.48	84.32	82.02	84.32	10,400
21 Oct 16	84.48000 -6.02	85.10	83.12	84.09	42,735
20 Oct 16	90.50000 -0.45	90.95	90.40	90.95	8,839
19 Oct 16	90.95000 +1.46	90.95	89.50	89.50	6,783
18 Oct 16	89.49000 +1.47	90.00	88.17	88.30	8,761
17 Oct 16	88.02000 -0.79	88.90	88.02	88.70	4,105
14 Oct 16	88.81000 +0.31	89.10	88.31	88.50	5,086
13 Oct 16	88.50000 -1.70	90.00	88.01	90.00	7,814
12 Oct 16	90.20000 -1.06	91.29	90.11	91.26	2,913
11 Oct 16	91.26000 -0.76	92.29	91.02	92.01	1,653
10 Oct 16	92.02000 +0.42	92.20	91.30	92.00	4,324
07 Oct 16	91.60000 -1.00	92.90	91.02	92.90	5,392
06 Oct 16	92.60000 +0.12	92.60	92.19	92.48	3,301
05 Oct 16	92.48000 -0.16	92.91	91.58	92.50	4,467
04 Oct 16	92.64000 +0.96	92.64	91.50	91.50	4,075
03 Oct 16	91.68000 +1.18	91.68	89.51	90.00	7,039
30 Sep 16	90.50000 +1.00	90.50	88.32	89.01	5,612
29 Sep 16	89.50000 -0.60	90.50	88.72	90.10	4,951
28 Sep 16	90.10000 +0.44	90.50	89.50	89.70	6,481
27 Sep 16	89.66000 +0.70	90.00	88.50	89.00	5,853
26 Sep 16	88.96000 -1.04	89.81	88.00	89.26	5,474
23 Sep 16	90.00000 +0.30	90.00	89.51	89.80	6,381
22 Sep 16	89.70000 -0.10	90.00	89.33	90.00	27,251
21 Sep 16	89.80000 +1.80	89.99	88.00	88.00	8,607
20 Sep 16	88.00000 +1.50	88.00	86.45	86.50	8,994
19 Sep 16	86.50000 +0.40	86.98	86.05	86.12	12,839
16 Sep 16	86.10000 +0.75	86.40	85.86	85.86	13,405
15 Sep 16	85.35000 -0.15	85.70	85.01	85.70	5,076
14 Sep 16	85.50000 -0.65	86.31	85.50	86.31	4,366
13 Sep 16	86.15000 +0.40	86.17	85.59	85.95	5,285
12 Sep 16	85.75000 -1.26	87.00	84.77	87.00	7,985
09 Sep 16	87.01000 -0.73	90.48	87.00	88.50	14,609
08 Sep 16	87.74000 +0.64	88.50	86.50	87.98	12,160
07 Sep 16	87.10000 +0.60	88.00	86.50	86.50	10,408
06 Sep 16	86.50000 +0.50	87.50	86.00	86.00	4,421
05 Sep 16	86.00000 +1.55	86.00	84.32	84.50	6,208
02 Sep 16	84.45000 +1.45	84.50	82.50	82.99	5,917
01 Sep 16	83.00000 +0.50	83.00	82.52	82.72	1,305
31 Aug 16	82.50000 -1.14	83.64	82.50	83.64	5,826
30 Aug 16	83.64000 +0.64	83.87	83.00	83.00	10,971
29 Aug 16	83.00000 -1.00	83.95	83.00	83.95	1,981
26 Aug 16	84.00000 +2.20	84.00	81.81	81.81	4,985
25 Aug 16	81.80000 +0.00	82.00	81.41	81.80	1,847
24 Aug 16	81.80000 +1.30	81.80	80.40	80.40	5,527
23 Aug 16	80.50000 -0.04	80.99	80.50	80.74	3,518
22 Aug 16	80.54000 -0.35	80.89	80.52	80.86	6,551
19 Aug 16	80.89000 -0.41	81.77	80.76	81.77	5,394
18 Aug 16	81.30000 -0.15	81.59	81.27	81.27	971
17 Aug 16	81.45000 +0.19	81.61	81.26	81.26	902
16 Aug 16	81.26000 -0.74	82.24	81.02	81.99	5,568
15 Aug 16	82.00000 -0.76	83.00	81.50	83.00	3,304
12 Aug 16	82.76000 -0.14	82.88	82.75	82.75	3,453
11 Aug 16	82.90000 +0.00	82.96	82.86	82.90	1,703
10 Aug 16	82.90000 +0.10	83.00	82.65	82.81	3,520
09 Aug 16	82.80000 -0.10	83.00	82.78	82.92	2,544
08 Aug 16	82.90000 +0.09	83.20	82.76	82.99	6,610
05 Aug 16	82.81000 -0.10	82.99	82.77	82.77	1,543
04 Aug 16	82.91000 -0.04	83.00	82.37	82.97	2,291
03 Aug 16	82.95000 +0.18	82.95	82.77	82.95	1,343
02 Aug 16	82.77000 -0.16	82.99	82.77	82.90	4,294
01 Aug 16	82.93000 +0.03	83.00	82.74	82.90	2,044
29 Jul 16	82.90000 +0.00	83.00	82.27	83.00	2,653
28 Jul 16	82.90000 -0.10	83.00	82.00	83.00	4,350
27 Jul 16	83.00000 +0.47	83.43	82.50	82.72	14,865
26 Jul 16	82.53000 -1.05	83.75	82.51	83.75	4,686
25 Jul 16	83.58000 +0.58	84.00	83.10	83.10	7,689
22 Jul 16	83.00000 +1.50	83.50	81.01	81.01	5,719
21 Jul 16	81.50000 +0.10	82.00	81.16	81.75	5,458
20 Jul 16	81.40000 +4.40	81.99	78.20	78.20	12,204
19 Jul 16	77.00000 -0.14	77.49	76.95	76.99	6,131
18 Jul 16	77.14000 +1.64	77.50	75.25	75.25	3,558
15 Jul 16	75.50000 +0.49	75.50	74.17	74.76	5,461
14 Jul 16	75.01000 -0.43	75.74	74.50	75.69	9,158
13 Jul 16	75.44000 -0.44	76.00	75.28	75.99	2,220
12 Jul 16	75.88000 +2.78	75.98	72.88	72.88	3,913
11 Jul 16	73.10000 +1.10	73.50	72.07	72.17	2,229
08 Jul 16	72.00000 +1.00	72.00	70.75	71.50	2,600
07 Jul 16	71.00000 -0.11	71.83	70.85	71.30	1,536
06 Jul 16	71.11000 +0.11	71.29	70.54	70.70	3,661
05 Jul 16	71.00000 -2.00	73.35	71.00	73.35	4,007
04 Jul 16	73.00000 -0.56	73.51	72.52	73.50	3,114
01 Jul 16	73.56000 +3.05	73.56	71.18	71.50	4,629
30 Jun 16	70.51000 +0.11	71.50	70.40	70.40	7,239
29 Jun 16	70.40000 +2.60	70.99	67.91	68.00	6,823
28 Jun 16	67.80000 +0.80	68.39	67.00	67.00	17,087
27 Jun 16	67.00000 -2.00	69.22	66.85	69.22	15,119
24 Jun 16	69.00000 -1.80	70.00	67.50	69.50	6,791
23 Jun 16	70.80000 +0.07	71.24	70.80	71.24	299
22 Jun 16	70.73000 -0.67	71.40	70.73	71.40	1,928
21 Jun 16	71.40000 -0.10	72.00	71.31	71.60	1,487
20 Jun 16	71.50000 +4.50	71.50	66.84	66.84	8,009
17 Jun 16	67.00000 +0.09	67.40	66.46	66.91	5,710
16 Jun 16	66.91000 -0.09	67.50	66.87	67.50	7,889
15 Jun 16	67.00000 -0.02	67.98	66.10	67.50	3,426
14 Jun 16	67.02000 -1.63	69.50	67.02	68.65	7,311
13 Jun 16	68.65000 -1.85	70.84	68.65	70.84	7,162
10 Jun 16	70.50000 -1.06	72.00	70.50	71.73	4,130
09 Jun 16	71.56000 -1.04	72.90	71.56	72.90	2,045
08 Jun 16	72.60000 -0.45	73.06	72.60	73.05	3,056
07 Jun 16	73.05000 -0.55	74.00	72.60	73.50	3,100
06 Jun 16	73.60000 -0.60	74.03	71.56	74.02	3,866
03 Jun 16	74.20000 +0.00	74.45	73.57	74.20	4,293
02 Jun 16	74.20000 -0.40	74.98	73.20	74.98	2,800
01 Jun 16	74.60000 -1.74	75.08	74.50	74.50	2,277
31 May 16	76.34000 +0.19	76.50	75.25	76.50	13,301
30 May 16	76.15000 -0.77	76.80	76.15	76.80	1,174
27 May 16	76.92000 +0.92	76.92	75.96	76.00	2,403
26 May 16	76.00000 +0.52	76.30	75.30	75.30	2,163
25 May 16	75.48000 +2.48	75.48	73.20	73.20	4,462
24 May 16	73.00000 +0.16	73.75	72.52	72.52	3,542
23 May 16	72.84000 +0.02	73.00	72.66	72.85	1,167
20 May 16	72.82000 -0.52	73.54	72.82	73.54	1,455
19 May 16	73.34000 -0.54	74.00	73.01	74.00	2,268
18 May 16	73.88000 +0.12	74.74	73.29	74.00	2,098
17 May 16	73.76000 -0.26	74.68	73.76	74.02	2,111
16 May 16	74.02000 +0.01	74.49	73.99	74.49	1,224
13 May 16	74.01000 -1.99	75.98	73.41	75.90	4,005
12 May 16	76.00000 -0.27	76.42	76.00	76.25	3,091
11 May 16	76.27000 +0.07	76.50	76.11	76.20	1,721
10 May 16	76.20000 +3.75	76.70	72.40	72.40	11,150
09 May 16	72.45000 +1.19	72.97	71.69	71.80	4,024
06 May 16	71.26000 -0.17	71.80	71.26	71.50	2,588
05 May 16	71.43000 +0.33	71.67	71.00	71.00	1,801
04 May 16	71.10000 +1.20	71.37	70.30	70.30	3,210
03 May 16	69.90000 -0.30	70.49	69.90	70.20	4,924
02 May 16	70.20000 +0.20	70.29	69.90	70.00	10,556
29 Apr 16	70.00000 -1.00	70.83	70.00	70.83	3,567
28 Apr 16	71.00000 -0.50	71.37	69.77	71.30	4,562
27 Apr 16	71.50000 -0.80	72.21	71.01	72.01	5,114
26 Apr 16	72.30000 +0.78	72.30	71.50	71.55	2,909
25 Apr 16	71.52000 -0.48	72.04	71.52	71.82	679
22 Apr 16	72.00000 -0.60	72.97	72.00	72.97	3,809
21 Apr 16	72.60000 +0.09	72.97	72.52	72.52	2,211
20 Apr 16	72.51000 -0.47	72.76	72.50	72.76	3,887
19 Apr 16	72.98000 +0.42	73.00	72.30	72.95	7,742
18 Apr 16	72.56000 -0.44	73.00	72.50	73.00	3,386
15 Apr 16	73.00000 +1.50	73.00	71.78	72.00	6,009
14 Apr 16	71.50000 +0.38	72.20	71.04	71.12	4,348
13 Apr 16	71.12000 +1.62	71.25	69.50	69.50	4,677
12 Apr 16	69.50000 -0.05	69.85	69.21	69.50	7,025
11 Apr 16	69.55000 -0.46	70.15	69.50	70.01	1,579
08 Apr 16	70.01000 +0.36	71.46	70.01	70.50	5,711
07 Apr 16	69.65000 -1.45	71.25	69.00	71.09	9,786
06 Apr 16	71.10000 +0.77	71.30	70.02	70.50	2,268
05 Apr 16	70.33000 -1.16	71.70	70.15	71.70	1,892
04 Apr 16	71.49000 +0.01	71.85	71.33	71.33	1,767
01 Apr 16	71.48000 +0.37	71.67	71.16	71.50	2,775
31 Mar 16	71.11000 -0.39	72.00	71.05	71.33	2,162
30 Mar 16	71.50000 +0.74	71.99	70.76	70.80	2,623
29 Mar 16	70.76000 -0.62	71.50	70.76	71.11	5,383
24 Mar 16	71.38000 +0.08	71.38	70.93	71.30	2,792
23 Mar 16	71.30000 -0.35	71.92	71.01	71.65	5,631
22 Mar 16	71.65000 -0.30	72.30	70.27	71.80	4,165
21 Mar 16	71.95000 +3.07	71.95	69.00	69.00	6,318
18 Mar 16	68.88000 -3.62	71.15	68.88	71.01	35,856
17 Mar 16	72.50000 +2.66	73.82	69.77	69.77	10,799
16 Mar 16	69.84000 +0.53	70.43	69.49	69.52	2,946
15 Mar 16	69.31000 -0.19	69.84	69.26	69.50	2,053
14 Mar 16	69.50000 -0.51	70.83	69.50	70.01	2,911
11 Mar 16	70.01000 -0.09	70.29	69.50	70.00	2,209
10 Mar 16	70.10000 +0.00	70.80	70.00	70.80	2,305
09 Mar 16	70.10000 -0.54	70.61	69.60	70.50	2,097
08 Mar 16	70.64000 -0.71	71.26	69.70	71.09	1,783
07 Mar 16	71.35000 -0.10	71.45	70.00	71.31	3,100
04 Mar 16	71.45000 +0.31	72.00	71.01	71.22	3,958
03 Mar 16	71.14000 -0.80	71.69	71.12	71.53	3,248
02 Mar 16	71.94000 +0.44	71.94	71.01	71.70	1,831
01 Mar 16	71.50000 +0.50	71.50	70.55	71.20	8,133
29 Feb 16	71.00000 -0.22	71.44	70.50	70.50	2,857
26 Feb 16	71.22000 +0.31	71.99	70.53	71.00	3,213
25 Feb 16	70.91000 -0.49	71.40	70.75	71.00	1,899
24 Feb 16	71.40000 +0.30	71.40	70.57	71.09	4,254
23 Feb 16	71.10000 +0.85	71.21	69.56	70.25	2,570
22 Feb 16	70.25000 +0.25	70.50	69.93	70.00	1,308
19 Feb 16	70.00000 +0.00	70.00	69.64	69.75	6,147
18 Feb 16	70.00000 +1.33	70.00	68.56	69.00	3,384
17 Feb 16	68.67000 +2.67	69.53	66.00	66.00	7,553
16 Feb 16	66.00000 +1.52	66.00	64.69	64.70	7,275
15 Feb 16	64.48000 +1.97	64.48	62.68	62.68	3,624
12 Feb 16	62.51000 +0.35	63.11	61.72	62.00	6,070
11 Feb 16	62.16000 -2.33	64.70	61.01	64.70	8,579
10 Feb 16	64.49000 -1.07	66.01	63.46	65.50	15,359
09 Feb 16	65.56000 -2.45	68.01	65.56	68.01	8,451
08 Feb 16	68.01000 -2.69	70.70	67.51	70.70	8,819
05 Feb 16	70.70000 -0.08	70.99	70.30	70.50	2,670
04 Feb 16	70.78000 +0.04	71.27	70.00	71.00	7,418
03 Feb 16	70.74000 -0.76	71.78	70.00	71.50	6,372
02 Feb 16	71.50000 +3.96	72.48	67.50	67.56	20,182
01 Feb 16	67.54000 -1.96	69.78	66.52	69.50	15,653
29 Jan 16	69.50000 +0.24	72.20	67.88	69.76	10,443
28 Jan 16	69.26000 -1.06	71.47	68.81	70.30	4,526
27 Jan 16	70.32000 +0.22	71.94	68.80	70.07	7,897
26 Jan 16	70.10000 +0.16	70.10	69.02	69.02	4,351
25 Jan 16	69.94000 +1.44	70.00	68.36	68.67	25,346
22 Jan 16	68.50000 +1.00	70.10	65.38	66.38	22,711
21 Jan 16	67.50000 +1.00	68.98	66.38	66.90	6,418
20 Jan 16	66.50000 -4.01	70.89	66.00	70.89	38,298
19 Jan 16	70.51000 +0.50	71.91	70.51	71.70	11,120
18 Jan 16	70.01000 -4.19	74.20	70.01	74.20	10,703
15 Jan 16	74.20000 +0.70	74.20	73.02	73.79	27,393
14 Jan 16	73.50000 -1.00	74.80	73.50	74.80	4,241
13 Jan 16	74.50000 +0.13	75.50	74.28	74.28	3,432
12 Jan 16	74.37000 +0.52	75.10	73.61	73.85	3,478
11 Jan 16	73.85000 -0.02	74.26	73.51	73.75	4,612
08 Jan 16	73.87000 +0.37	74.00	73.50	73.50	7,537
07 Jan 16	73.50000 -1.40	74.78	73.50	74.78	6,660
06 Jan 16	74.90000 -0.40	75.44	74.50	75.30	4,447
05 Jan 16	75.30000 +1.01	75.50	74.50	74.50	10,321
04 Jan 16	74.29000 -0.21	74.74	74.00	74.74	3,622
31 Dec 15	74.50000 +0.00	74.98	74.37	74.50	812
30 Dec 15	74.50000 -1.95	76.30	74.00	76.30	10,302
29 Dec 15	76.45000 -0.30	76.74	76.00	76.68	2,548
28 Dec 15	76.75000 -0.25	77.75	76.75	77.00	2,209
24 Dec 15	77.00000 +1.39	77.21	75.60	75.60	2,054
23 Dec 15	75.61000 +0.11	76.08	75.60	75.68	1,767
22 Dec 15	75.50000 -2.29	77.70	75.05	77.70	4,335
21 Dec 15	77.79000 +0.26	77.79	77.36	77.36	1,156
18 Dec 15	77.53000 -1.97	79.31	77.53	79.22	14,733
17 Dec 15	79.50000 +1.27	79.50	78.49	78.50	6,598
16 Dec 15	78.23000 +3.21	78.37	75.36	75.54	4,517
15 Dec 15	75.02000 -0.18	76.57	74.02	75.50	8,141
14 Dec 15	75.20000 +1.70	75.20	73.02	73.02	8,847
11 Dec 15	73.50000 -1.50	75.66	73.02	75.20	4,859
10 Dec 15	75.00000 -0.50	75.72	74.31	75.72	5,841
09 Dec 15	75.50000 +0.00	76.27	75.45	75.78	3,716
08 Dec 15	75.50000 -0.90	76.17	75.01	76.11	4,792
07 Dec 15	76.40000 -2.60	79.30	76.40	79.00	5,572
04 Dec 15	79.00000 -0.99	80.24	78.23	80.24	6,276
03 Dec 15	79.99000 -1.75	81.53	79.53	81.51	4,771
02 Dec 15	81.74000 +0.74	81.74	80.79	81.52	3,845
01 Dec 15	81.00000 +3.15	84.69	78.00	78.00	13,015
30 Nov 15	77.85000 +1.30	77.88	76.41	76.55	9,990
27 Nov 15	76.55000 +0.33	76.55	74.75	76.20	15,194
26 Nov 15	76.22000 -0.28	76.79	76.20	76.50	4,402
25 Nov 15	76.50000 -0.69	77.13	76.50	77.02	11,439
24 Nov 15	77.19000 +0.09	77.38	76.87	77.09	6,110
23 Nov 15	77.10000 -0.86	77.88	76.50	76.50	10,261
20 Nov 15	77.96000 -0.54	78.68	77.07	78.22	2,733
19 Nov 15	78.50000 +0.50	78.80	78.00	78.00	5,723
18 Nov 15	78.00000 +0.50	78.00	77.17	77.57	4,262
17 Nov 15	77.50000 +0.22	78.30	76.90	77.00	7,762
16 Nov 15	77.28000 +0.54	77.28	76.03	76.52	1,953
13 Nov 15	76.74000 -0.26	77.00	75.84	76.86	3,348
12 Nov 15	77.00000 -1.80	78.59	76.84	78.51	11,060
11 Nov 15	78.80000 +0.10	79.00	78.00	78.70	2,278
10 Nov 15	78.70000 -1.53	80.00	78.01	80.00	5,605
09 Nov 15	80.23000 +0.39	80.23	79.80	80.00	2,779
06 Nov 15	79.84000 -0.99	80.61	79.65	80.52	4,603
05 Nov 15	80.83000 -0.23	81.21	80.00	81.00	6,182
04 Nov 15	81.06000 -0.98	82.98	81.06	82.05	4,447
03 Nov 15	82.04000 -0.06	84.46	82.01	82.48	6,759
02 Nov 15	82.10000 +1.72	82.78	80.35	80.35	6,817
30 Oct 15	80.38000 -0.10	81.00	80.38	81.00	2,339
29 Oct 15	80.48000 +0.48	80.48	79.53	80.00	2,822
28 Oct 15	80.00000 -0.54	80.73	80.00	80.32	10,462
27 Oct 15	80.54000 -0.66	81.58	80.15	81.21	6,735
26 Oct 15	81.20000 +2.33	82.35	79.02	79.50	10,928
23 Oct 15	78.87000 +2.52	80.00	76.34	76.50	10,415
22 Oct 15	76.35000 +0.63	76.50	75.40	76.00	6,522
21 Oct 15	75.72000 -1.09	76.81	75.29	76.81	10,001
20 Oct 15	76.81000 +0.31	77.00	76.01	76.31	7,834
19 Oct 15	76.50000 -6.02	79.47	74.10	79.47	31,258
16 Oct 15	82.52000 +0.87	83.99	81.88	82.00	7,274
15 Oct 15	81.65000 +0.13	82.00	81.51	82.00	4,177
14 Oct 15	81.52000 -1.02	82.88	81.01	82.51	4,916
13 Oct 15	82.54000 -1.48	84.50	82.54	84.50	6,857
12 Oct 15	84.02000 -1.74	85.98	84.02	85.76	3,739
09 Oct 15	85.76000 -0.60	87.78	85.50	86.00	7,449
08 Oct 15	86.36000 +0.33	86.41	85.46	86.01	3,674
07 Oct 15	86.03000 +0.52	86.79	85.51	85.70	5,758
06 Oct 15	85.51000 -1.98	87.50	84.99	87.40	6,534
05 Oct 15	87.49000 +1.49	89.00	85.98	86.00	3,186
02 Oct 15	86.00000 +0.78	86.00	84.21	85.10	2,933
01 Oct 15	85.22000 -1.08	86.50	84.58	86.10	3,320
30 Sep 15	86.30000 +0.30	86.30	84.58	85.78	3,870
29 Sep 15	86.00000 -0.64	86.58	85.01	86.52	5,342
28 Sep 15	86.64000 +1.14	87.98	85.32	85.32	4,414
25 Sep 15	85.50000 +0.49	85.71	82.01	85.00	13,586
24 Sep 15	85.01000 -0.49	85.67	84.51	85.28	1,976
23 Sep 15	85.50000 -0.35	86.00	85.10	85.85	2,415
22 Sep 15	85.85000 -2.67	88.79	85.50	88.79	4,615
21 Sep 15	88.52000 -1.11	90.38	88.01	90.00	8,823
18 Sep 15	89.63000 +0.63	90.00	88.02	89.19	7,375
17 Sep 15	89.00000 +2.80	89.00	86.20	86.20	5,665
16 Sep 15	86.20000 -0.18	87.00	85.50	86.60	3,668
15 Sep 15	86.38000 -0.22	86.92	85.94	86.60	5,668
14 Sep 15	86.60000 +1.10	87.10	85.71	85.88	3,585
11 Sep 15	85.50000 -1.90	87.63	85.50	87.60	5,651
10 Sep 15	87.40000 +2.08	88.50	85.70	85.90	6,447
09 Sep 15	85.32000 +1.09	87.01	84.80	85.00	7,345
08 Sep 15	84.23000 -1.76	86.20	84.03	85.82	6,442
07 Sep 15	85.99000 -1.52	88.50	85.99	87.98	4,981
04 Sep 15	87.51000 -2.37	89.05	86.01	88.50	24,446
03 Sep 15	89.88000 -1.13	91.70	89.88	91.28	6,991
02 Sep 15	91.01000 -2.22	93.19	91.01	93.00	3,874
01 Sep 15	93.23000 -1.94	95.03	92.01	95.03	5,124
31 Aug 15	95.17000 +1.30	95.17	93.87	93.87	4,932
28 Aug 15	93.87000 +5.87	93.99	88.43	88.49	8,195
27 Aug 15	88.00000 +2.49	88.47	86.21	86.46	28,418
26 Aug 15	85.51000 -3.50	89.48	85.18	89.48	12,718
25 Aug 15	89.01000 -0.15	90.49	88.51	89.01	12,717
24 Aug 15	89.16000 -5.85	95.00	88.52	95.00	10,433
21 Aug 15	95.01000 -4.00	99.01	95.01	99.01	8,771
20 Aug 15	99.01000 -0.50	99.62	99.01	99.50	1,610
19 Aug 15	99.51000 +0.01	100.25	99.00	99.50	5,695
18 Aug 15	99.50000 -0.03	100.00	98.78	99.51	5,466
17 Aug 15	99.53000 -0.27	100.15	99.53	99.95	1,594
14 Aug 15	99.80000 +0.35	99.80	98.52	99.15	3,348
13 Aug 15	99.45000 +0.45	99.65	99.00	99.00	2,731
12 Aug 15	99.00000 -2.55	102.00	99.00	102.00	11,736
11 Aug 15	101.55000 -0.35	102.25	101.50	101.50	3,610
10 Aug 15	101.90000 +0.00	102.25	101.50	101.95	3,000
07 Aug 15	101.90000 +0.10	102.00	100.85	101.75	5,108
06 Aug 15	101.80000 +2.28	102.00	99.02	99.02	5,977
05 Aug 15	99.52000 -0.88	100.95	99.01	100.25	10,078
04 Aug 15	100.40000 +0.15	100.95	99.51	100.50	4,489
03 Aug 15	100.25000 -0.75	101.35	99.54	100.50	5,634
31 Jul 15	101.00000 +1.62	101.45	99.02	99.37	8,204
30 Jul 15	99.38000 +5.18	100.50	94.01	94.32	12,379
29 Jul 15	94.20000 +2.01	94.20	92.00	92.00	5,852
28 Jul 15	92.19000 -0.07	92.32	91.68	92.26	2,646
27 Jul 15	92.26000 -0.30	93.00	92.26	92.50	3,333
24 Jul 15	92.56000 +2.56	92.56	90.00	90.00	6,012
23 Jul 15	90.00000 -0.80	90.99	90.00	90.80	2,470
22 Jul 15	90.80000 -0.90	92.00	90.76	92.00	2,155
21 Jul 15	91.70000 -0.86	92.56	91.01	92.56	3,657
20 Jul 15	92.56000 +1.05	92.72	91.27	91.74	3,896
17 Jul 15	91.51000 -1.91	93.50	91.50	93.26	6,170
16 Jul 15	93.42000 +0.74	93.89	92.79	93.00	3,616
15 Jul 15	92.68000 +1.80	92.68	90.76	90.80	10,731
14 Jul 15	90.88000 -0.53	91.94	90.51	91.32	4,172
13 Jul 15	91.41000 +2.26	91.41	89.32	89.51	4,130
10 Jul 15	89.15000 +2.39	89.50	87.00	87.00	4,298
09 Jul 15	86.76000 +2.00	87.82	84.77	84.82	4,526
08 Jul 15	84.76000 +0.00	85.50	84.76	84.76	5,235
07 Jul 15	84.76000 -1.58	86.50	84.76	86.40	7,029
06 Jul 15	86.34000 -1.43	87.77	85.89	87.76	3,196
03 Jul 15	87.77000 -0.88	89.52	87.01	89.00	20,493
02 Jul 15	88.65000 +0.34	88.96	88.30	88.50	4,924
01 Jul 15	88.31000 +0.31	88.93	87.77	88.29	4,303
30 Jun 15	88.00000 -0.48	88.45	87.01	88.26	5,234
29 Jun 15	88.48000 -2.11	89.60	88.01	89.60	5,256
26 Jun 15	90.59000 -0.49	91.50	90.59	91.50	2,235
25 Jun 15	91.08000 +0.48	91.50	90.21	90.74	5,558
24 Jun 15	90.60000 +0.68	91.21	90.05	90.50	4,794
23 Jun 15	89.92000 +4.37	89.92	85.26	85.26	16,101
22 Jun 15	85.55000 +0.69	86.18	83.51	85.00	6,962
19 Jun 15	84.86000 -1.00	86.24	84.86	85.90	7,478
18 Jun 15	85.86000 -1.64	87.74	85.86	87.74	6,213
17 Jun 15	87.50000 +0.65	87.71	86.50	86.51	9,913
16 Jun 15	86.85000 +0.32	87.76	86.03	86.53	4,590
15 Jun 15	86.53000 -3.49	89.77	86.53	89.76	8,043
12 Jun 15	90.02000 +0.02	90.50	89.26	90.05	5,039
11 Jun 15	90.00000 +0.00	91.00	89.76	89.76	4,377
10 Jun 15	90.00000 +0.45	90.15	89.55	89.55	3,485
09 Jun 15	89.55000 +0.53	90.50	88.80	89.02	5,210
08 Jun 15	89.02000 -1.89	91.50	89.02	91.50	6,868
05 Jun 15	90.91000 -1.10	92.50	90.62	92.50	7,289
04 Jun 15	92.01000 -1.09	93.10	92.01	93.10	5,417
03 Jun 15	93.10000 -0.96	93.24	92.32	92.51	14,949
02 Jun 15	94.06000 +0.55	94.06	93.02	93.67	4,943
01 Jun 15	93.51000 -0.55	94.10	92.81	94.01	5,225
29 May 15	94.06000 -1.49	96.49	91.00	95.55	10,502
28 May 15	95.55000 -0.65	96.50	95.26	96.50	6,778
27 May 15	96.20000 -1.55	98.24	95.51	98.24	6,226
26 May 15	97.75000 +0.25	98.96	97.26	98.00	3,066
25 May 15	97.50000 +0.50	97.50	97.20	97.20	436
22 May 15	97.00000 +0.85	97.39	96.10	96.10	3,262
21 May 15	96.15000 +0.01	96.50	95.93	95.99	6,363
20 May 15	96.14000 +2.06	96.16	94.03	95.57	21,742
19 May 15	94.08000 +0.74	95.20	92.60	93.60	9,826
18 May 15	93.34000 -2.03	96.48	92.45	96.48	3,505
15 May 15	95.37000 -0.09	96.39	93.86	96.24	2,826
14 May 15	95.46000 +0.46	96.49	94.31	96.49	2,793
13 May 15	95.00000 -0.24	96.04	93.07	94.06	8,283
12 May 15	95.24000 -0.11	95.24	92.45	95.20	4,201
11 May 15	95.35000 +0.35	96.50	94.61	96.49	25,484
08 May 15	95.00000 +2.22	96.01	94.35	95.51	2,522
07 May 15	92.78000 -0.76	93.99	92.54	93.70	5,651
06 May 15	93.54000 -3.40	100.85	93.54	96.95	18,795
05 May 15	96.94000 -5.81	104.30	95.05	104.30	13,404
04 May 15	102.75000 +3.38	105.00	100.60	101.75	8,403
30 Apr 15	99.37000 +0.87	101.75	97.60	101.75	6,957
29 Apr 15	98.50000 -1.90	100.30	98.00	100.30	5,617
28 Apr 15	100.40000 -0.25	100.40	97.42	99.35	6,295
27 Apr 15	100.65000 -0.35	102.15	100.00	101.00	4,990
24 Apr 15	101.00000 +0.00	101.30	100.15	100.15	3,237
23 Apr 15	101.00000 -1.60	102.00	100.00	101.95	7,588
22 Apr 15	102.60000 -0.65	106.70	102.00	106.70	9,036
21 Apr 15	103.25000 -2.50	106.70	103.25	103.70	3,457
20 Apr 15	105.75000 +4.70	106.70	101.55	101.55	10,407
17 Apr 15	101.05000 -5.80	105.55	101.00	105.35	9,223
16 Apr 15	106.85000 -1.00	108.70	105.15	108.65	4,964
15 Apr 15	107.85000 +0.85	109.00	104.80	107.45	30,184
14 Apr 15	107.00000 -2.00	109.35	104.70	109.00	9,762
13 Apr 15	109.00000 -2.35	111.35	108.45	110.95	26,291
10 Apr 15	111.35000 +4.05	112.80	105.95	107.35	7,592
09 Apr 15	107.30000 +1.45	107.35	101.50	103.45	7,291
08 Apr 15	105.85000 +1.50	105.85	102.80	104.55	6,743
07 Apr 15	104.35000 -0.30	104.65	101.00	103.70	10,001
02 Apr 15	104.65000 +1.00	104.75	101.70	103.70	6,323
01 Apr 15	103.65000 +3.76	105.00	98.00	100.65	8,101
31 Mar 15	99.89000 -5.11	105.00	95.00	105.00	17,911
30 Mar 15	105.00000 +1.30	105.00	103.10	103.10	8,451
27 Mar 15	103.70000 -0.05	103.70	99.50	103.70	10,012
26 Mar 15	103.75000 -2.25	104.45	100.65	102.05	12,988
25 Mar 15	106.00000 +6.21	110.00	99.92	100.10	14,571
24 Mar 15	99.79000 +1.28	100.25	98.02	99.99	27,558
23 Mar 15	98.51000 +2.75	102.00	94.00	95.76	7,175
20 Mar 15	95.76000 +2.26	95.76	90.99	91.20	37,516
19 Mar 15	93.50000 +6.62	94.02	88.00	90.02	17,258
18 Mar 15	86.88000 +0.38	87.00	82.60	85.50	14,049
17 Mar 15	86.50000 -0.50	88.91	85.51	88.00	8,018
16 Mar 15	87.00000 +1.25	87.90	85.48	85.95	11,616
13 Mar 15	85.75000 +1.34	86.00	82.60	83.79	4,852
12 Mar 15	84.41000 +0.41	85.00	83.50	84.70	4,075
11 Mar 15	84.00000 +1.90	84.00	81.95	81.95	5,170
10 Mar 15	82.10000 -0.90	84.00	81.50	83.00	12,907
09 Mar 15	83.00000 +0.33	84.54	81.35	82.68	5,301
06 Mar 15	82.67000 -0.63	83.30	82.30	83.30	4,344
05 Mar 15	83.30000 +0.30	84.13	82.20	84.13	7,213
04 Mar 15	83.00000 +0.20	84.17	82.65	83.00	7,150
03 Mar 15	82.80000 -3.92	87.29	82.20	86.72	9,017
02 Mar 15	86.72000 -1.71	89.72	86.70	89.72	6,556
27 Feb 15	88.43000 +0.81	88.43	85.50	87.60	8,948
26 Feb 15	87.62000 +0.62	87.78	85.50	87.00	5,480
25 Feb 15	87.00000 +0.00	87.00	85.50	87.00	4,790
24 Feb 15	87.00000 +1.84	87.00	84.15	85.16	5,120
23 Feb 15	85.16000 +0.37	85.89	83.56	84.79	5,833
20 Feb 15	84.79000 +1.74	84.79	83.00	83.00	6,376
19 Feb 15	83.05000 -3.95	86.08	82.59	84.51	6,701
18 Feb 15	87.00000 +0.85	87.70	85.64	86.30	4,009
17 Feb 15	86.15000 +1.20	86.15	84.00	84.80	5,655
16 Feb 15	84.95000 -0.07	86.22	84.11	86.22	2,997
13 Feb 15	85.02000 -1.97	86.51	84.01	85.71	4,129
12 Feb 15	86.99000 +2.44	87.79	84.37	85.00	6,347
11 Feb 15	84.55000 -1.01	86.04	82.90	85.98	7,268
10 Feb 15	85.56000 +1.16	86.00	84.65	85.00	3,641
09 Feb 15	84.40000 +1.80	84.88	82.35	83.01	7,887
06 Feb 15	82.60000 -1.42	85.76	80.55	84.00	12,098
05 Feb 15	84.02000 -3.88	87.32	83.51	85.28	7,781
04 Feb 15	87.90000 -0.79	89.51	83.46	87.18	10,112
03 Feb 15	88.69000 -1.30	90.00	87.07	89.78	17,956
02 Feb 15	89.99000 -0.61	92.00	88.00	88.01	21,147
30 Jan 15	90.60000 +4.10	91.92	86.13	86.50	30,883
29 Jan 15	86.50000 +3.71	87.49	82.70	84.19	13,343
28 Jan 15	82.79000 +4.79	84.35	77.76	77.88	12,393
27 Jan 15	78.00000 +1.30	78.97	77.00	77.00	11,215
26 Jan 15	76.70000 +2.50	77.00	74.69	74.72	14,522
23 Jan 15	74.20000 +5.29	75.00	71.81	72.27	47,967
22 Jan 15	68.91000 +0.24	69.24	68.55	68.55	7,075
21 Jan 15	68.67000 -1.92	70.74	68.26	70.50	12,158
20 Jan 15	70.59000 +1.48	71.00	69.01	69.01	7,307
19 Jan 15	69.11000 +0.11	69.50	69.00	69.02	6,581
16 Jan 15	69.00000 +0.30	69.00	68.70	68.70	2,641
15 Jan 15	68.70000 -0.20	69.20	68.69	68.76	2,993
14 Jan 15	68.90000 +0.39	69.00	68.40	68.50	9,601
13 Jan 15	68.51000 +0.31	69.50	68.00	68.00	24,182
12 Jan 15	68.20000 +0.34	68.50	67.51	67.51	3,310
09 Jan 15	67.86000 +1.13	67.92	66.51	66.51	3,636
08 Jan 15	66.73000 -2.80	69.74	66.01	69.50	11,416
07 Jan 15	69.53000 -0.78	70.76	69.28	70.42	7,342
06 Jan 15	70.31000 -0.69	71.20	70.31	71.13	14,051
05 Jan 15	71.00000 +1.72	71.13	69.49	69.49	7,748
02 Jan 15	69.28000 -0.45	70.34	69.28	69.52	9,142
31 Dec 14	69.73000 +0.73	70.50	69.00	69.00	4,143
30 Dec 14	69.00000 -0.07	69.43	69.00	69.43	17,814
29 Dec 14	69.07000 -0.23	71.00	69.07	69.34	36,996
24 Dec 14	69.30000 +0.25	69.50	68.76	69.50	4,367
23 Dec 14	69.05000 +0.54	72.00	68.39	68.39	14,759
22 Dec 14	68.51000 -2.81	71.28	68.51	70.99	41,975
19 Dec 14	71.32000 -4.08	75.40	70.45	75.26	47,043
18 Dec 14	75.40000 +1.98	75.60	73.26	73.26	5,874
17 Dec 14	73.42000 +1.02	73.42	72.01	72.62	3,674
16 Dec 14	72.40000 -2.41	74.75	72.05	74.75	10,797
15 Dec 14	74.81000 -0.19	75.45	74.81	75.00	9,439
12 Dec 14	75.00000 -0.76	76.10	74.51	75.94	5,757
11 Dec 14	75.76000 -1.24	77.35	75.26	77.35	11,221
10 Dec 14	77.00000 +1.70	79.00	75.39	75.39	17,596
09 Dec 14	75.30000 -2.20	77.99	75.02	77.26	6,108
08 Dec 14	77.50000 +0.24	77.50	76.26	76.51	5,643
05 Dec 14	77.26000 -0.89	78.01	77.01	78.01	6,318
04 Dec 14	78.15000 +0.90	80.12	77.16	77.16	16,313
03 Dec 14	77.25000 -0.54	77.80	76.81	77.79	10,396
02 Dec 14	77.79000 +4.32	78.79	73.49	73.49	29,255
01 Dec 14	73.47000 +1.97	73.70	71.50	71.50	7,543
28 Nov 14	71.50000 +1.90	71.50	69.60	69.60	64,245
27 Nov 14	69.60000 +0.69	69.60	68.52	69.10	3,738
26 Nov 14	68.91000 -0.63	70.00	68.91	69.50	6,234
25 Nov 14	69.54000 -0.96	70.76	68.33	70.52	11,627
24 Nov 14	70.50000 -2.01	72.74	70.45	72.74	7,100
21 Nov 14	72.51000 -0.83	73.00	72.51	73.00	4,433
20 Nov 14	73.34000 -0.10	73.74	73.10	73.49	1,996
19 Nov 14	73.44000 +0.50	73.44	72.85	73.07	1,820
18 Nov 14	72.94000 +0.69	75.25	72.21	72.36	7,990
17 Nov 14	72.25000 -0.01	72.49	72.01	72.44	2,569
14 Nov 14	72.26000 -1.16	73.00	70.78	73.00	6,445
13 Nov 14	73.42000 +0.03	73.55	73.19	73.39	3,492
12 Nov 14	73.39000 -1.34	74.83	73.39	74.66	7,333
11 Nov 14	74.73000 -0.24	75.00	74.72	75.00	2,743
10 Nov 14	74.97000 +0.33	74.98	74.51	74.51	4,450
07 Nov 14	74.64000 -0.85	75.40	74.18	75.40	6,884
06 Nov 14	75.49000 -0.41	76.00	75.42	75.76	3,045
05 Nov 14	75.90000 +0.19	75.90	75.51	75.71	4,066
04 Nov 14	75.71000 +3.60	75.87	71.85	72.00	12,439
03 Nov 14	72.11000 +1.15	72.11	70.95	70.96	7,335
31 Oct 14	70.96000 +0.66	70.96	70.26	70.26	5,086
30 Oct 14	70.30000 +0.19	70.45	70.14	70.30	6,216
29 Oct 14	70.11000 -0.51	70.51	70.00	70.51	5,553
28 Oct 14	70.62000 +0.39	70.62	70.01	70.03	3,101
27 Oct 14	70.23000 +1.13	70.68	69.12	69.42	6,809
24 Oct 14	69.10000 -2.45	71.51	69.10	71.51	15,452
23 Oct 14	71.55000 +0.01	72.00	70.90	71.54	21,733
22 Oct 14	71.54000 +3.36	72.11	68.11	68.24	12,167
21 Oct 14	68.18000 +0.71	68.18	67.02	67.47	13,647
20 Oct 14	67.47000 +2.63	67.47	64.66	64.80	13,830
17 Oct 14	64.84000 +1.92	65.00	63.03	63.03	13,520
16 Oct 14	62.92000 -3.59	67.25	62.53	66.58	26,513
15 Oct 14	66.51000 -4.18	71.50	65.50	70.51	52,996
14 Oct 14	70.69000 +2.52	70.78	68.16	68.16	29,892
13 Oct 14	68.17000 -2.13	70.51	67.90	69.86	72,249
10 Oct 14	70.30000 -1.31	71.75	69.01	71.61	17,194
09 Oct 14	71.61000 +2.06	71.73	69.74	69.74	16,707
08 Oct 14	69.55000 +1.15	69.90	68.22	68.22	35,048
07 Oct 14	68.40000 +0.71	68.40	67.12	67.80	5,141
06 Oct 14	67.69000 -0.31	69.00	67.01	68.00	50,433
03 Oct 14	68.00000 +1.59	68.00	66.45	66.45	3,162
02 Oct 14	66.41000 -0.37	67.76	66.00	66.78	7,240
01 Oct 14	66.78000 +0.63	66.84	66.07	66.15	3,495
30 Sep 14	66.15000 -0.91	66.94	66.15	66.92	8,700
29 Sep 14	67.06000 -0.28	67.49	66.00	67.26	5,690
26 Sep 14	67.34000 -1.66	68.95	67.32	68.95	5,686
25 Sep 14	69.00000 +1.20	69.00	66.76	67.56	45,773
24 Sep 14	67.80000 +1.40	67.99	66.00	66.40	35,920
23 Sep 14	66.40000 +3.11	66.40	63.01	63.30	13,184
22 Sep 14	63.29000 -0.71	64.05	63.26	64.00	4,097
19 Sep 14	64.00000 +1.48	64.00	62.52	62.97	13,049
18 Sep 14	62.52000 -0.01	62.95	62.52	62.74	4,264
17 Sep 14	62.53000 -2.47	64.79	62.52	64.78	8,272
16 Sep 14	65.00000 -1.24	66.30	63.76	66.30	45,295
15 Sep 14	66.24000 +0.27	66.30	65.78	66.00	2,330
12 Sep 14	65.97000 +1.31	65.98	64.70	64.93	2,713
11 Sep 14	64.66000 +0.38	64.95	64.31	64.31	2,182
10 Sep 14	64.28000 -0.13	64.74	64.01	64.31	4,337
09 Sep 14	64.41000 -0.32	65.07	64.28	64.70	3,199
08 Sep 14	64.73000 -0.34	64.94	64.46	64.80	1,225
05 Sep 14	65.07000 +0.37	65.50	64.85	64.89	1,395
04 Sep 14	64.70000 +0.13	65.36	64.51	64.75	4,035
03 Sep 14	64.57000 +0.14	65.11	64.13	64.43	3,545
02 Sep 14	64.43000 -2.27	66.69	64.43	66.29	7,026
01 Sep 14	66.70000 +0.14	67.45	66.29	66.56	15,682
29 Aug 14	66.56000 -0.42	67.00	66.52	66.99	5,027
28 Aug 14	66.98000 -0.51	67.50	66.50	67.50	5,792
27 Aug 14	67.49000 +0.48	67.59	66.51	67.01	8,122
26 Aug 14	67.01000 -0.09	67.38	66.08	67.15	5,098
25 Aug 14	67.10000 +0.10	67.47	66.88	67.03	1,559
22 Aug 14	67.00000 -1.22	68.20	66.54	67.95	4,970
21 Aug 14	68.22000 -0.48	68.80	67.88	68.51	11,142
20 Aug 14	68.70000 -0.73	69.20	68.51	69.20	4,753
19 Aug 14	69.43000 +1.18	70.00	68.50	68.50	24,976
18 Aug 14	68.25000 -0.68	68.75	68.20	68.52	29,792
15 Aug 14	68.93000 -0.57	69.66	68.93	69.55	3,692
14 Aug 14	69.50000 +1.15	70.70	68.01	68.01	14,440
13 Aug 14	68.35000 +0.78	68.35	67.46	67.49	7,461
12 Aug 14	67.57000 +3.08	67.86	64.02	64.14	12,529
11 Aug 14	64.49000 +4.49	64.49	60.00	60.00	10,485
08 Aug 14	60.00000 -0.10	60.14	59.90	59.90	5,159
07 Aug 14	60.10000 +0.10	60.29	59.83	59.83	5,113
06 Aug 14	60.00000 +1.64	60.15	58.40	58.47	9,185
05 Aug 14	58.36000 +1.89	58.36	56.30	56.50	29,526
04 Aug 14	56.47000 +0.16	56.74	56.02	56.74	3,053
01 Aug 14	56.31000 -0.53	57.50	56.21	57.00	4,175
31 Jul 14	56.84000 -2.86	59.68	56.84	59.68	18,468
30 Jul 14	59.70000 -0.29	60.00	58.70	60.00	4,314
29 Jul 14	59.99000 -0.11	60.24	59.82	60.00	3,240
28 Jul 14	60.10000 -0.67	60.85	60.01	60.85	4,054
25 Jul 14	60.77000 -1.00	61.50	60.77	61.50	2,382
24 Jul 14	61.77000 -0.06	62.17	61.77	61.86	2,044
23 Jul 14	61.83000 +0.55	62.50	61.28	61.35	3,722
22 Jul 14	61.28000 +1.49	61.28	60.10	60.10	6,790
21 Jul 14	59.79000 +0.14	59.98	59.01	59.51	6,665
18 Jul 14	59.65000 +0.28	60.02	59.32	59.49	5,214
17 Jul 14	59.37000 +0.61	59.49	58.55	58.76	4,359
16 Jul 14	58.76000 -0.37	59.08	58.01	59.01	8,254
15 Jul 14	59.13000 +0.13	59.50	58.99	59.00	2,974
14 Jul 14	59.00000 -0.60	59.60	58.50	59.60	1,934
11 Jul 14	59.60000 -0.64	60.48	59.01	60.30	4,069
10 Jul 14	60.24000 -0.27	60.71	58.01	60.63	7,473
09 Jul 14	60.51000 -0.50	61.22	60.26	61.00	5,230
08 Jul 14	61.01000 -1.25	62.59	61.01	62.04	3,387
07 Jul 14	62.26000 -1.14	63.38	62.26	63.30	2,296
04 Jul 14	63.40000 +0.20	63.64	63.20	63.20	1,904
03 Jul 14	63.20000 +0.00	63.72	63.20	63.47	2,702
02 Jul 14	63.20000 -0.10	63.87	63.14	63.30	4,043
01 Jul 14	63.30000 -0.21	63.65	63.27	63.50	4,384
30 Jun 14	63.51000 -0.71	64.22	63.34	64.02	3,982
27 Jun 14	64.22000 +0.72	64.30	63.50	63.50	2,342
26 Jun 14	63.50000 -1.47	64.86	63.50	64.51	4,858
25 Jun 14	64.97000 +0.10	65.00	64.51	64.87	1,121
24 Jun 14	64.87000 -0.61	65.90	64.87	65.29	4,923
23 Jun 14	65.48000 -0.61	66.00	65.22	66.00	4,321
20 Jun 14	66.09000 -0.06	66.92	65.76	66.50	7,838
19 Jun 14	66.15000 +3.15	66.15	63.00	63.00	6,945
18 Jun 14	63.00000 +0.40	63.50	62.60	62.60	11,878
17 Jun 14	62.60000 +0.40	62.86	62.01	62.51	6,757
16 Jun 14	62.20000 -1.80	64.21	62.20	64.10	20,166
13 Jun 14	64.00000 -0.69	64.73	63.88	64.52	2,862
12 Jun 14	64.69000 +0.07	64.88	64.08	64.87	4,792
11 Jun 14	64.62000 -0.25	65.00	63.57	64.51	10,378
10 Jun 14	64.87000 -0.13	65.00	64.51	64.99	5,580
09 Jun 14	65.00000 +0.08	65.00	64.72	65.00	1,991
06 Jun 14	64.92000 +0.06	65.00	64.55	65.00	3,629
05 Jun 14	64.86000 -0.41	65.20	64.55	64.98	7,645
04 Jun 14	65.27000 -1.13	66.14	63.53	66.10	17,451
03 Jun 14	66.40000 -1.95	68.35	65.62	68.35	14,377
02 Jun 14	68.35000 +0.86	68.39	67.03	67.49	4,014
30 May 14	67.49000 +1.25	67.49	65.92	66.49	16,311
29 May 14	66.24000 +1.01	66.24	65.14	65.14	23,855
28 May 14	65.23000 -0.08	65.49	65.08	65.31	2,321
27 May 14	65.31000 +0.37	65.49	64.73	64.94	5,331
26 May 14	64.94000 +1.39	65.00	59.99	63.70	7,652
23 May 14	63.55000 -1.57	65.14	63.55	65.00	19,358
22 May 14	65.12000 -0.08	65.49	64.57	65.07	6,421
21 May 14	65.20000 +0.20	65.20	64.19	64.85	9,772
20 May 14	65.00000 +0.00	65.20	63.50	65.20	6,256
19 May 14	65.00000 -0.06	65.50	64.37	65.49	6,171
16 May 14	65.06000 +0.60	65.36	63.24	64.16	25,989
15 May 14	64.46000 +0.58	64.99	63.57	64.00	13,560
14 May 14	63.88000 +0.58	64.00	62.87	63.50	5,542
13 May 14	63.30000 +0.80	64.37	62.38	62.50	11,607
12 May 14	62.50000 +1.05	62.90	60.39	60.39	14,088
09 May 14	61.45000 +0.30	61.50	60.71	61.00	14,919
08 May 14	61.15000 +0.64	61.25	60.81	60.97	3,336
07 May 14	60.51000 -0.25	60.83	60.22	60.83	7,248
06 May 14	60.76000 -0.74	61.50	60.11	61.50	4,749
05 May 14	61.50000 +0.10	61.60	60.52	61.60	2,744
02 May 14	61.40000 +0.62	61.60	60.63	61.00	5,383
30 Apr 14	60.78000 +0.68	60.78	60.10	60.10	4,271
29 Apr 14	60.10000 -1.07	61.20	60.10	61.20	5,511
28 Apr 14	61.17000 -0.45	62.00	60.37	61.97	7,279
25 Apr 14	61.62000 -0.88	62.70	60.50	62.50	5,061
24 Apr 14	62.50000 +0.44	62.70	59.99	62.06	10,394
23 Apr 14	62.06000 +0.90	62.06	60.43	61.16	9,960
22 Apr 14	61.16000 +1.16	61.16	59.51	59.51	16,857
17 Apr 14	60.00000 +0.77	60.14	59.31	59.47	10,065
16 Apr 14	59.23000 -0.76	60.10	59.04	59.81	13,880
15 Apr 14	59.99000 +1.29	59.99	57.98	58.70	14,584
14 Apr 14	58.70000 -0.91	59.63	57.60	59.61	20,900
11 Apr 14	59.61000 +1.11	59.61	58.01	58.59	14,949
10 Apr 14	58.50000 -0.03	58.99	58.41	58.84	5,835
09 Apr 14	58.53000 -0.08	58.84	58.38	58.84	10,978
08 Apr 14	58.61000 -1.29	59.80	58.31	59.80	12,182
07 Apr 14	59.90000 +0.40	60.33	58.81	59.12	7,868
04 Apr 14	59.50000 +0.27	60.40	59.12	59.50	14,442
03 Apr 14	59.23000 +0.73	59.44	58.44	58.71	8,596
02 Apr 14	58.50000 -1.00	60.00	58.02	59.50	14,451
01 Apr 14	59.50000 +0.50	60.05	58.82	59.00	19,913
31 Mar 14	59.00000 +0.49	59.00	58.30	58.50	8,476
28 Mar 14	58.51000 -0.23	59.04	57.96	58.55	13,313
27 Mar 14	58.74000 +2.60	59.03	56.06	56.15	18,500
26 Mar 14	56.14000 +0.14	56.53	55.86	55.86	28,085
25 Mar 14	56.00000 +0.40	56.15	55.38	55.50	7,484
24 Mar 14	55.60000 -1.16	56.99	55.19	56.99	24,189
21 Mar 14	56.76000 -3.04	59.34	56.76	58.30	36,373
20 Mar 14	59.80000 -1.48	64.50	57.14	62.41	43,943
19 Mar 14	61.28000 +3.28	61.30	58.50	58.50	21,264
18 Mar 14	58.00000 +1.00	58.50	57.17	57.34	19,473
17 Mar 14	57.00000 +0.07	57.36	56.69	56.90	11,150
14 Mar 14	56.93000 -0.27	57.40	56.69	57.01	8,970
13 Mar 14	57.20000 +0.00	58.32	56.99	57.95	6,914
12 Mar 14	57.20000 +0.20	58.21	56.88	57.00	5,423
11 Mar 14	57.00000 +0.40	57.00	56.46	56.51	5,948
10 Mar 14	56.60000 -0.15	57.00	56.59	56.75	3,017
07 Mar 14	56.75000 -0.85	57.60	56.30	57.60	7,931
06 Mar 14	57.60000 -0.19	58.17	57.38	57.80	10,154
05 Mar 14	57.79000 -0.61	58.63	57.79	58.50	5,131
04 Mar 14	58.40000 +0.00	59.00	58.26	58.64	7,286
03 Mar 14	58.40000 -0.70	59.00	58.00	59.00	6,233
28 Feb 14	59.10000 -1.80	60.76	59.01	60.76	10,576
27 Feb 14	60.90000 +0.00	61.00	60.59	60.59	4,267
26 Feb 14	60.90000 +0.03	61.30	60.50	60.70	11,736
25 Feb 14	60.87000 -0.13	61.23	59.60	61.22	7,891
24 Feb 14	61.00000 +0.37	61.41	60.60	60.60	7,241
21 Feb 14	60.63000 -1.67	62.30	60.52	62.11	9,383
20 Feb 14	62.30000 -0.70	63.10	61.84	62.86	4,708
19 Feb 14	63.00000 +0.00	63.33	62.15	63.00	8,452
18 Feb 14	63.00000 +0.00	63.40	61.84	63.40	18,296
17 Feb 14	63.00000 +1.00	63.43	62.00	62.00	13,725
14 Feb 14	62.00000 +0.20	62.00	61.16	61.80	16,071
13 Feb 14	61.80000 +3.44	61.98	58.10	58.49	9,140
12 Feb 14	58.36000 -0.51	59.41	58.36	58.60	7,090
11 Feb 14	58.87000 -0.25	62.46	58.87	59.12	19,272
10 Feb 14	59.12000 +1.12	59.91	57.60	57.99	14,023
07 Feb 14	58.00000 +0.45	58.00	57.35	58.00	10,053
06 Feb 14	57.55000 +2.65	58.30	54.90	55.00	28,257
05 Feb 14	54.90000 +1.37	56.75	53.26	53.53	22,936
04 Feb 14	53.53000 +0.40	53.53	51.76	52.86	12,970
03 Feb 14	53.13000 +0.63	53.13	52.30	52.30	7,050
31 Jan 14	52.50000 +0.35	52.99	52.00	52.24	9,536
30 Jan 14	52.15000 +0.82	52.15	50.97	51.50	7,734
29 Jan 14	51.33000 +0.33	52.11	51.00	51.24	14,831
28 Jan 14	51.00000 +0.77	51.87	50.00	50.23	15,750
27 Jan 14	50.23000 +2.23	50.24	48.48	48.60	41,759
24 Jan 14	48.00000 +0.03	48.35	47.77	48.00	12,904
23 Jan 14	47.97000 +0.27	48.24	47.60	47.60	6,637
22 Jan 14	47.70000 -0.65	48.50	47.50	48.50	7,322
21 Jan 14	48.35000 +0.82	48.76	47.60	47.60	23,197
20 Jan 14	47.53000 -2.28	49.81	47.12	49.75	19,497
17 Jan 14	49.81000 -0.03	50.00	49.78	49.95	8,431
16 Jan 14	49.84000 +0.64	49.94	49.39	49.47	19,487
15 Jan 14	49.20000 -0.10	49.49	49.20	49.48	12,172
14 Jan 14	49.30000 -0.69	49.54	48.78	49.54	14,452
13 Jan 14	49.99000 -0.61	50.50	49.76	50.50	4,402
10 Jan 14	50.60000 -0.99	51.50	50.26	51.50	14,560
09 Jan 14	51.59000 -0.31	51.96	51.26	51.90	4,100
08 Jan 14	51.90000 -0.22	52.24	51.78	52.24	5,394
07 Jan 14	52.12000 +0.44	52.12	51.53	51.53	8,384
06 Jan 14	51.68000 +0.28	51.74	51.31	51.71	2,837
03 Jan 14	51.40000 -0.10	51.57	51.26	51.26	1,610
02 Jan 14	51.50000 +0.26	51.50	51.05	51.24	8,053
31 Dec 13	51.24000 +0.01	51.49	51.05	51.05	441
30 Dec 13	51.23000 +0.67	51.50	50.55	50.55	4,259
27 Dec 13	50.56000 -0.36	51.15	50.56	51.00	5,796
24 Dec 13	50.92000 -0.04	51.00	50.80	51.00	1,920
23 Dec 13	50.96000 +1.24	52.00	49.51	49.68	27,108
20 Dec 13	49.72000 +1.01	49.99	48.50	48.60	10,892
19 Dec 13	48.71000 +0.65	49.38	48.39	48.50	5,995
18 Dec 13	48.06000 +0.91	48.20	47.15	47.30	6,482
17 Dec 13	47.15000 +0.24	47.26	46.76	46.88	21,534
16 Dec 13	46.91000 +0.41	47.06	46.31	46.33	6,552
13 Dec 13	46.50000 +0.54	46.51	45.90	45.90	5,828
12 Dec 13	45.96000 -0.79	46.62	45.90	46.62	18,012
11 Dec 13	46.75000 -0.13	47.00	46.59	46.81	62,879
10 Dec 13	46.88000 +0.02	46.99	46.81	46.81	3,265
09 Dec 13	46.86000 -0.36	47.12	46.86	47.02	4,548
06 Dec 13	47.22000 +0.14	47.29	46.87	46.89	13,031
05 Dec 13	47.08000 -0.05	47.15	46.87	47.01	7,175
04 Dec 13	47.13000 +0.11	47.20	47.01	47.15	5,666
03 Dec 13	47.02000 -0.11	47.30	47.00	47.05	5,091
02 Dec 13	47.13000 -0.52	47.70	47.03	47.70	6,985
29 Nov 13	47.65000 -0.19	47.73	47.37	47.63	5,619
28 Nov 13	47.84000 +0.46	47.84	47.37	47.50	3,017
27 Nov 13	47.38000 -1.26	48.60	47.38	48.60	10,321
26 Nov 13	48.64000 +1.64	48.64	47.00	47.00	17,984
25 Nov 13	47.00000 -0.33	47.50	47.00	47.27	3,197
22 Nov 13	47.33000 -0.43	47.80	47.22	47.76	5,994
21 Nov 13	47.76000 -0.36	48.40	47.76	48.39	3,246
20 Nov 13	48.12000 -0.12	48.49	48.04	48.10	1,883
19 Nov 13	48.24000 -0.51	48.80	48.08	48.75	6,003
18 Nov 13	48.75000 +0.05	48.85	48.75	48.75	4,993
15 Nov 13	48.70000 -0.36	49.00	48.70	49.00	4,951
14 Nov 13	49.06000 +0.06	49.18	49.00	49.07	1,110
13 Nov 13	49.00000 -0.07	49.33	48.80	49.01	5,320
12 Nov 13	49.07000 -0.13	49.57	49.07	49.20	4,413
11 Nov 13	49.20000 -0.21	49.70	49.20	49.32	3,821
08 Nov 13	49.41000 -0.43	49.85	49.32	49.82	3,974
07 Nov 13	49.84000 -0.04	50.00	49.69	49.85	1,494
06 Nov 13	49.88000 -0.08	50.00	49.85	49.91	4,785
05 Nov 13	49.96000 -0.16	50.23	49.77	50.12	2,592
04 Nov 13	50.12000 +0.18	50.46	49.95	49.99	3,051
01 Nov 13	49.94000 +0.08	50.10	49.76	50.01	3,724
31 Oct 13	49.86000 -0.14	50.11	49.59	50.04	6,164
30 Oct 13	50.00000 -0.72	50.99	49.65	50.60	6,621
29 Oct 13	50.72000 -0.17	50.80	49.50	50.74	12,434
28 Oct 13	50.89000 +0.79	50.89	49.91	50.04	5,473
25 Oct 13	50.10000 -0.69	50.76	50.05	50.76	5,425
24 Oct 13	50.79000 -1.63	52.50	50.18	52.50	13,856
23 Oct 13	52.42000 +1.22	52.77	50.86	51.10	8,520
22 Oct 13	51.20000 +1.08	51.73	50.20	50.32	8,963
21 Oct 13	50.12000 +0.98	50.26	49.05	49.05	14,624
18 Oct 13	49.14000 +1.14	49.14	48.16	48.16	17,896
17 Oct 13	48.00000 -0.75	48.75	48.00	48.70	17,018
16 Oct 13	48.75000 +0.25	48.75	48.02	48.30	8,888
15 Oct 13	48.50000 +0.20	48.53	48.22	48.39	4,718
14 Oct 13	48.30000 -0.10	48.44	48.02	48.30	2,234
11 Oct 13	48.40000 -0.13	48.45	48.02	48.45	6,868
10 Oct 13	48.53000 +0.73	48.53	47.58	47.80	9,251
09 Oct 13	47.80000 +0.78	47.81	46.91	46.91	19,761
08 Oct 13	47.02000 -0.23	47.39	47.02	47.38	3,255
07 Oct 13	47.25000 -0.16	47.40	46.71	47.40	11,257
04 Oct 13	47.41000 -0.59	47.99	47.15	47.91	7,918
03 Oct 13	48.00000 -0.30	48.53	47.80	48.22	26,732
02 Oct 13	48.30000 -0.11	48.41	48.19	48.40	2,855
01 Oct 13	48.41000 +0.02	48.41	48.20	48.41	6,748
30 Sep 13	48.39000 -0.55	48.80	47.86	48.80	7,275
27 Sep 13	48.94000 +0.34	49.00	47.86	48.53	3,850
26 Sep 13	48.60000 -0.08	48.97	48.10	48.97	4,004
25 Sep 13	48.68000 +0.19	48.90	48.42	48.54	8,849
24 Sep 13	48.49000 +0.89	48.49	47.50	47.50	5,867
23 Sep 13	47.60000 +0.52	47.60	47.00	47.08	11,374
20 Sep 13	47.08000 -0.85	47.81	47.00	47.81	14,388
19 Sep 13	47.93000 +0.05	48.00	47.75	48.00	4,819
18 Sep 13	47.88000 +1.18	47.88	46.30	46.70	10,705
17 Sep 13	46.70000 -0.50	47.34	46.63	47.18	4,757
16 Sep 13	47.20000 +1.71	47.20	45.60	45.70	20,565
13 Sep 13	45.49000 +0.59	45.49	44.74	44.74	12,139
12 Sep 13	44.90000 +1.24	44.90	43.66	43.66	15,682
11 Sep 13	43.66000 +0.21	43.66	43.35	43.46	55,466
10 Sep 13	43.45000 +0.11	43.50	42.83	43.35	28,622
09 Sep 13	43.34000 -0.42	43.80	42.61	43.75	9,037
06 Sep 13	43.76000 -0.68	44.43	43.71	44.30	31,608
05 Sep 13	44.44000 +0.14	44.44	43.50	44.44	7,109
04 Sep 13	44.30000 -0.70	44.95	44.27	44.94	5,114
03 Sep 13	45.00000 -0.03	45.03	44.65	45.00	11,571
02 Sep 13	45.03000 +0.12	45.05	44.75	44.92	55,324
30 Aug 13	44.91000 +3.29	47.00	44.55	44.55	44,098
29 Aug 13	41.62000 +0.32	41.62	41.22	41.30	1,370
28 Aug 13	41.30000 +1.13	41.59	39.94	40.19	12,059
27 Aug 13	40.17000 +0.77	40.17	39.28	39.40	11,043
26 Aug 13	39.40000 +0.33	39.40	39.03	39.19	712
23 Aug 13	39.07000 +0.06	39.50	39.01	39.01	2,126
22 Aug 13	39.01000 -0.06	39.22	39.01	39.22	14,862
21 Aug 13	39.07000 -0.02	39.20	39.01	39.01	2,126
20 Aug 13	39.09000 -0.66	39.70	39.05	39.26	1,868
19 Aug 13	39.75000 -0.12	40.00	39.50	40.00	6,124
16 Aug 13	39.87000 +0.45	39.87	39.06	39.40	7,579
15 Aug 13	39.42000 -0.28	39.70	39.31	39.70	2,591
14 Aug 13	39.70000 -0.10	39.90	39.52	39.76	2,306
13 Aug 13	39.80000 -0.17	39.98	39.62	39.84	4,124
12 Aug 13	39.97000 -0.03	40.00	39.81	39.85	1,875
09 Aug 13	40.00000 -0.50	40.40	39.76	40.40	3,924
08 Aug 13	40.50000 +0.00	40.50	40.00	40.49	2,300
07 Aug 13	40.50000 +0.18	40.50	40.20	40.26	2,741
06 Aug 13	40.32000 -0.24	40.68	40.30	40.30	6,049
05 Aug 13	40.56000 +0.15	40.56	40.27	40.39	12,698
02 Aug 13	40.41000 -0.04	40.60	40.30	40.40	4,894
01 Aug 13	40.45000 +0.19	40.46	39.78	40.24	5,110
31 Jul 13	40.26000 +0.00	40.26	39.76	40.26	5,056
30 Jul 13	40.26000 -0.24	40.49	40.21	40.49	5,478
29 Jul 13	40.50000 -0.01	40.74	40.50	40.51	1,565
26 Jul 13	40.51000 -0.08	40.80	40.51	40.79	2,967
25 Jul 13	40.59000 +0.56	40.93	39.98	39.98	4,639
24 Jul 13	40.03000 -0.71	40.99	39.99	40.56	8,481
23 Jul 13	40.74000 -0.96	41.68	40.50	41.60	4,310
22 Jul 13	41.70000 -0.63	41.70	41.09	41.36	6,256
19 Jul 13	42.33000 -0.25	42.69	42.28	42.58	3,664
18 Jul 13	42.58000 +0.92	42.59	41.51	41.66	8,879
17 Jul 13	41.66000 -0.54	42.39	41.61	42.37	5,153
16 Jul 13	42.20000 -0.07	42.50	42.20	42.34	4,718
15 Jul 13	42.27000 +1.07	42.27	41.44	41.80	5,008
12 Jul 13	41.20000 -0.72	41.92	41.01	41.80	4,738
11 Jul 13	41.92000 -0.43	42.43	41.86	42.43	2,922
10 Jul 13	42.35000 -0.15	42.87	42.32	42.50	11,752
09 Jul 13	42.50000 +0.73	42.51	41.64	42.00	6,680
08 Jul 13	41.77000 +0.47	41.96	41.26	41.32	10,081
05 Jul 13	41.30000 +0.14	41.32	40.95	41.01	2,716
04 Jul 13	41.16000 -0.04	41.32	40.95	41.05	1,554
03 Jul 13	41.20000 +0.27	41.20	40.52	40.74	4,042
02 Jul 13	40.93000 -0.07	41.20	40.80	41.00	2,455
01 Jul 13	41.00000 +1.00	41.00	39.76	39.76	5,243
28 Jun 13	40.00000 +0.40	40.30	39.60	39.60	4,658
27 Jun 13	39.60000 +0.17	39.71	39.26	39.39	1,465
26 Jun 13	39.43000 +0.57	39.58	38.74	38.86	5,950
25 Jun 13	38.86000 -0.14	39.00	38.80	39.00	3,870
24 Jun 13	39.00000 -1.75	40.60	38.55	40.60	9,972
21 Jun 13	40.75000 -1.18	41.96	40.66	41.96	3,538
20 Jun 13	41.93000 -0.04	42.20	40.03	41.51	18,131
19 Jun 13	41.97000 +0.93	41.98	40.90	41.25	9,043
18 Jun 13	41.04000 -0.40	41.42	40.90	41.26	7,219
17 Jun 13	41.44000 +0.85	41.64	40.50	40.50	11,404
14 Jun 13	40.59000 +2.09	40.90	38.91	39.50	22,670
13 Jun 13	38.50000 -0.41	38.80	38.28	38.80	4,437
12 Jun 13	38.91000 +0.33	38.95	38.03	38.50	5,068
11 Jun 13	38.58000 +0.08	38.60	37.76	38.53	6,106
10 Jun 13	38.50000 +1.40	38.61	37.18	37.30	12,827
07 Jun 13	37.10000 +0.34	37.56	36.30	37.01	116,223
06 Jun 13	36.76000 -1.60	38.53	36.62	38.15	17,546
05 Jun 13	38.36000 -0.92	39.42	38.11	39.28	7,263
04 Jun 13	39.28000 -0.55	39.97	39.01	39.83	12,608
03 Jun 13	39.83000 -1.26	41.01	39.66	41.01	9,309
31 May 13	41.09000 +0.19	41.10	39.92	40.00	23,721
30 May 13	40.90000 -0.08	41.08	40.70	40.85	6,806
29 May 13	40.98000 -0.02	41.30	40.73	40.73	9,674
28 May 13	41.00000 +0.28	41.00	40.51	40.52	34,273
27 May 13	40.72000 -0.15	41.00	40.52	41.00	2,638
24 May 13	40.87000 -0.15	40.96	40.51	40.87	8,068
23 May 13	41.02000 +0.02	41.29	40.76	40.88	8,360
22 May 13	41.00000 -0.26	41.40	41.00	41.37	15,149
21 May 13	41.26000 +0.31	41.26	40.99	41.05	5,168
20 May 13	40.95000 -0.31	41.39	40.88	41.39	6,136
17 May 13	41.26000 -0.69	41.95	41.02	41.89	9,489
16 May 13	41.95000 +0.60	42.79	41.44	41.44	18,710
15 May 13	41.35000 -0.29	41.84	41.31	41.77	5,309
14 May 13	41.64000 -0.46	42.10	40.76	42.10	10,785
13 May 13	42.10000 +0.16	42.35	41.80	41.82	5,460
10 May 13	41.94000 -0.36	42.25	41.62	42.18	7,684
09 May 13	42.30000 -0.20	42.39	42.07	42.07	2,838
08 May 13	42.50000 -0.40	42.80	42.07	42.77	4,802
07 May 13	42.90000 -0.13	43.24	42.76	43.05	6,851
06 May 13	43.03000 +0.03	43.23	42.78	43.00	3,952
03 May 13	43.00000 +0.11	43.00	42.05	42.54	11,730
02 May 13	42.89000 -0.14	43.41	42.50	43.09	16,018
30 Apr 13	43.03000 +1.27	43.45	41.54	41.54	20,045
29 Apr 13	41.76000 +1.94	41.76	39.95	40.01	16,712
26 Apr 13	39.82000 -0.18	40.13	39.80	40.00	11,129
25 Apr 13	40.00000 +0.10	40.27	39.77	39.80	17,909
24 Apr 13	39.90000 -0.60	40.70	39.76	40.32	13,078
23 Apr 13	40.50000 +0.22	40.50	39.80	40.00	10,539
22 Apr 13	40.28000 +0.19	40.30	40.02	40.30	2,721
19 Apr 13	40.09000 -0.53	40.30	40.09	40.30	11,026
18 Apr 13	40.62000 +0.22	40.95	39.99	40.30	20,939
17 Apr 13	40.40000 -0.53	40.95	40.14	40.95	17,446
16 Apr 13	40.93000 +0.32	41.40	40.50	40.50	10,866
15 Apr 13	40.61000 -0.89	41.65	40.61	41.40	18,382
12 Apr 13	41.50000 +0.50	41.90	40.74	41.00	14,926
11 Apr 13	41.00000 -0.10	41.30	40.95	40.96	7,322
10 Apr 13	41.10000 +0.55	41.20	40.71	40.84	12,887
09 Apr 13	40.55000 +0.72	40.55	39.85	39.99	11,473
08 Apr 13	39.83000 +0.08	40.00	39.78	39.95	9,480
05 Apr 13	39.75000 -1.35	41.00	39.50	41.00	28,255
04 Apr 13	41.10000 -0.88	41.53	40.32	40.51	17,973
03 Apr 13	41.98000 -1.34	43.98	41.54	43.58	35,678
02 Apr 13	43.32000 +2.89	43.32	40.53	40.53	25,494
28 Mar 13	40.43000 +0.73	40.43	39.66	39.70	15,451
27 Mar 13	39.70000 +0.42	39.70	39.38	39.38	11,719
26 Mar 13	39.28000 -1.16	40.48	38.01	40.36	18,183
25 Mar 13	40.44000 -1.76	42.16	39.96	42.06	30,263
22 Mar 13	42.20000 -0.22	42.40	41.91	42.40	12,418
21 Mar 13	42.42000 +1.18	42.42	40.70	41.00	19,659
20 Mar 13	41.24000 +1.51	41.24	39.88	39.94	28,833
19 Mar 13	39.73000 +0.23	39.90	39.40	39.50	13,363
18 Mar 13	39.50000 +0.70	39.58	38.93	38.98	17,564
15 Mar 13	38.80000 +1.20	39.22	37.44	37.60	64,313
14 Mar 13	37.60000 +2.61	37.60	35.10	35.20	49,345
13 Mar 13	34.99000 -1.11	36.19	34.00	36.19	17,329
12 Mar 13	36.10000 +1.10	36.13	34.81	35.00	23,991
11 Mar 13	35.00000 +0.95	35.00	34.00	34.00	18,654
08 Mar 13	34.05000 -0.95	35.00	33.71	35.00	17,594
07 Mar 13	35.00000 -0.70	35.82	33.83	35.70	28,800
06 Mar 13	35.70000 -1.07	36.85	35.70	36.49	12,714
05 Mar 13	36.77000 +0.27	36.77	36.31	36.50	23,807
04 Mar 13	36.50000 -0.08	36.97	36.31	36.77	9,446
01 Mar 13	36.58000 -0.58	37.20	36.50	37.01	14,840
28 Feb 13	37.16000 -0.84	38.00	36.84	38.00	11,446
27 Feb 13	38.00000 +1.60	38.06	36.31	36.50	11,435
26 Feb 13	36.40000 -0.08	36.74	36.11	36.50	13,801
25 Feb 13	36.48000 -0.02	36.59	36.26	36.40	10,280
22 Feb 13	36.50000 -0.82	37.20	36.10	37.20	28,414
21 Feb 13	37.32000 -0.20	37.70	37.07	37.60	13,287
20 Feb 13	37.52000 +0.42	38.05	37.13	37.33	22,915
19 Feb 13	37.10000 +0.30	38.00	36.80	36.90	23,382
18 Feb 13	36.80000 +0.50	38.61	34.51	37.30	16,101
15 Feb 13	36.30000 +0.50	36.45	35.10	35.80	34,241
14 Feb 13	35.80000 +0.80	35.80	35.10	35.10	28,323
13 Feb 13	35.00000 +0.00	35.50	34.62	35.00	19,310
12 Feb 13	35.00000 +0.70	35.00	34.32	34.32	11,598
11 Feb 13	34.30000 +0.70	34.30	33.69	33.70	14,151
08 Feb 13	33.60000 +0.42	33.80	32.85	32.85	12,083
07 Feb 13	33.18000 -0.02	33.20	33.04	33.17	15,181
06 Feb 13	33.20000 +0.30	33.20	32.81	32.90	14,894
05 Feb 13	32.90000 +0.30	32.90	32.22	32.52	13,263
04 Feb 13	32.60000 +0.80	32.60	31.90	32.00	18,142
01 Feb 13	31.80000 +0.44	31.80	31.25	31.34	10,379
31 Jan 13	31.36000 +0.26	31.38	31.10	31.17	8,654
30 Jan 13	31.10000 +0.38	31.10	30.29	30.80	38,660
29 Jan 13	30.72000 +0.37	31.00	30.35	30.35	19,605
28 Jan 13	30.35000 +0.45	30.40	29.93	30.02	12,427
25 Jan 13	29.90000 +1.18	30.31	29.29	29.29	87,244
24 Jan 13	28.72000 +0.02	28.80	28.53	28.80	4,190
23 Jan 13	28.70000 -0.10	28.95	28.65	28.95	6,210
22 Jan 13	28.80000 -0.20	29.00	28.66	29.00	19,490
21 Jan 13	29.00000 -0.29	29.20	28.21	29.20	2,986
18 Jan 13	29.29000 +0.09	29.30	28.50	29.30	4,842
17 Jan 13	29.20000 +0.92	29.20	28.03	28.03	7,275
16 Jan 13	28.28000 +0.78	28.28	27.51	27.75	3,996
15 Jan 13	27.50000 +0.40	27.79	27.09	27.09	4,784
14 Jan 13	27.10000 +0.20	27.30	26.95	27.00	5,361
11 Jan 13	26.90000 +0.20	26.90	26.60	26.86	46,705
10 Jan 13	26.70000 -0.10	26.90	26.50	26.90	3,801
09 Jan 13	26.80000 -0.10	26.90	26.63	26.90	3,754
08 Jan 13	26.90000 +0.55	27.08	26.20	26.20	26,365
07 Jan 13	26.35000 +0.08	26.48	26.00	26.39	5,170
04 Jan 13	26.27000 +0.07	26.39	26.10	26.20	17,168
03 Jan 13	26.20000 +0.03	26.44	26.17	26.17	2,728
02 Jan 13	26.17000 +0.00	26.39	26.17	26.17	1,810
31 Dec 12	26.17000 +0.21	26.17	25.90	26.04	3,236
28 Dec 12	25.96000 +0.03	26.30	25.60	25.77	5,373
27 Dec 12	25.93000 +0.07	26.00	25.76	25.90	2,894
24 Dec 12	25.86000 -0.07	25.90	25.83	25.90	1,323
21 Dec 12	25.93000 +0.40	25.98	25.50	25.56	71,975
20 Dec 12	25.53000 -0.07	25.60	25.38	25.60	8,809
19 Dec 12	25.60000 -0.07	25.64	25.05	25.64	5,601
18 Dec 12	25.67000 -0.03	25.71	25.55	25.70	2,741
17 Dec 12	25.70000 +0.15	25.71	25.55	25.55	1,011
14 Dec 12	25.55000 -0.33	25.94	25.55	25.81	5,450
13 Dec 12	25.88000 +0.10	25.98	25.75	25.80	1,523
12 Dec 12	25.78000 -0.10	25.98	25.29	25.90	9,036
11 Dec 12	25.88000 +0.35	25.90	25.53	25.55	1,545
10 Dec 12	25.53000 -0.45	26.15	25.40	26.00	5,600
07 Dec 12	25.98000 -0.20	26.19	25.90	26.19	1,532
06 Dec 12	26.18000 +0.15	26.20	26.01	26.13	1,739
05 Dec 12	26.03000 -0.25	26.20	26.01	26.20	2,795
04 Dec 12	26.28000 -0.03	26.60	26.01	26.30	11,832
03 Dec 12	26.31000 +0.16	26.40	26.01	26.02	2,497
30 Nov 12	26.15000 -0.55	26.70	26.15	26.70	4,993
29 Nov 12	26.70000 +0.28	26.70	26.45	26.54	6,075
28 Nov 12	26.42000 +1.22	27.08	25.70	25.70	17,177
27 Nov 12	25.20000 +0.16	25.20	25.00	25.05	6,975
26 Nov 12	25.04000 -0.11	25.19	24.81	25.19	981
23 Nov 12	25.15000 +0.00	25.19	25.00	25.05	13,953
22 Nov 12	25.15000 +0.10	25.15	24.81	25.05	1,349
21 Nov 12	25.05000 +0.16	25.05	24.52	24.52	5,545
20 Nov 12	24.89000 +0.06	24.90	24.76	24.83	826
19 Nov 12	24.83000 +0.62	24.83	24.22	24.22	2,083
16 Nov 12	24.21000 +0.05	24.31	24.12	24.16	1,431
15 Nov 12	24.16000 -0.02	24.50	24.01	24.01	1,224
14 Nov 12	24.18000 -0.08	24.21	24.02	24.20	986
13 Nov 12	24.26000 -0.52	24.77	24.26	24.77	1,680
12 Nov 12	24.78000 +0.30	24.78	24.32	24.78	1,262
09 Nov 12	24.48000 +0.16	24.78	24.30	24.50	2,248
08 Nov 12	24.32000 -0.86	25.18	24.32	25.10	3,992
07 Nov 12	25.18000 -0.01	25.19	25.11	25.18	899
06 Nov 12	25.19000 +0.00	25.19	25.01	25.18	2,412
05 Nov 12	25.19000 +0.00	25.19	25.10	25.19	741
02 Nov 12	25.19000 -0.22	25.50	25.01	25.50	607
01 Nov 12	25.41000 +0.71	25.41	24.69	24.69	51,426
31 Oct 12	24.70000 -0.86	25.55	24.70	25.36	2,468
30 Oct 12	25.56000 -0.33	25.88	25.56	25.88	505
29 Oct 12	25.89000 +0.19	25.89	25.56	25.70	1,529
26 Oct 12	25.70000 -0.29	25.98	25.27	25.98	5,844
25 Oct 12	25.99000 -0.01	26.28	25.91	26.00	16,951
24 Oct 12	26.00000 +0.70	26.00	25.20	25.30	5,867
23 Oct 12	25.30000 +0.30	25.30	24.76	24.91	3,434
22 Oct 12	25.00000 -0.01	25.28	25.00	25.00	9,606
19 Oct 12	25.01000 -0.21	25.31	25.00	25.22	1,384
18 Oct 12	25.22000 -0.02	25.33	25.10	25.25	1,253
17 Oct 12	25.24000 -0.15	25.53	25.10	25.39	1,331
16 Oct 12	25.39000 +0.04	25.65	25.19	25.35	5,161
15 Oct 12	25.35000 +0.05	25.35	25.15	25.30	575
12 Oct 12	25.30000 +0.30	25.30	24.80	25.00	2,964
11 Oct 12	25.00000 -0.14	25.20	25.00	25.14	2,044
10 Oct 12	25.14000 +0.44	25.14	24.70	24.70	11,007
09 Oct 12	24.70000 +0.41	24.86	24.31	24.50	9,302
08 Oct 12	24.29000 +0.19	24.33	24.03	24.03	2,906
05 Oct 12	24.10000 +0.06	24.10	23.60	24.04	6,855
04 Oct 12	24.04000 +0.00	24.05	23.94	24.05	960
03 Oct 12	24.04000 +0.09	24.04	23.70	24.00	2,277
02 Oct 12	23.95000 +0.19	23.95	23.71	23.90	1,135
01 Oct 12	23.76000 +0.06	23.97	23.60	23.60	2,277
28 Sep 12	23.70000 -0.02	23.75	23.65	23.72	1,108
27 Sep 12	23.72000 +0.05	23.79	23.55	23.60	3,888
26 Sep 12	23.67000 -0.20	23.94	23.55	23.94	16,031
25 Sep 12	23.87000 +0.16	23.91	23.70	23.80	2,915
24 Sep 12	23.71000 +0.12	23.80	23.59	23.59	2,823
21 Sep 12	23.59000 -0.38	24.00	23.55	23.55	6,571
20 Sep 12	23.97000 -0.05	24.03	23.80	24.03	5,021
19 Sep 12	24.02000 -0.07	24.10	23.91	24.05	3,097
18 Sep 12	24.09000 +0.13	24.10	23.96	24.06	1,474
17 Sep 12	23.96000 -0.09	24.06	23.81	24.00	2,708
14 Sep 12	24.05000 +0.08	24.10	23.90	24.10	2,678
13 Sep 12	23.97000 +0.07	24.00	23.95	23.95	2,832
12 Sep 12	23.90000 -0.07	24.09	23.90	24.00	1,005
11 Sep 12	23.97000 -0.12	24.10	23.80	24.01	4,287
10 Sep 12	24.09000 -0.14	24.20	23.94	24.00	4,473
07 Sep 12	24.23000 +0.23	24.23	23.95	24.00	1,703
06 Sep 12	24.00000 +0.14	24.00	23.82	23.90	4,756
05 Sep 12	23.86000 -0.12	24.24	23.82	23.82	10,246
04 Sep 12	23.98000 +0.08	24.00	23.82	23.90	4,094
03 Sep 12	23.90000 +0.32	24.00	23.80	24.00	14,840
31 Aug 12	23.58000 +0.93	23.79	23.00	23.00	12,688
30 Aug 12	22.65000 +0.15	22.70	22.50	22.50	1,439
29 Aug 12	22.50000 +0.04	22.69	22.50	22.50	1,125
28 Aug 12	22.46000 +0.19	22.77	22.31	22.77	3,897
27 Aug 12	22.27000 -0.83	23.27	22.20	23.20	4,718
24 Aug 12	23.10000 +0.00	23.18	22.30	23.10	3,004
23 Aug 12	23.10000 +0.13	23.23	22.90	23.10	1,341
22 Aug 12	22.97000 +0.75	24.00	22.71	23.90	11,572
21 Aug 12	22.22000 -0.08	22.61	22.17	22.34	2,701
20 Aug 12	22.30000 +0.10	22.30	22.10	22.16	2,856
17 Aug 12	22.20000 +0.02	22.50	22.12	22.35	3,950
16 Aug 12	22.18000 +0.28	22.24	21.80	21.90	2,635
15 Aug 12	21.90000 -0.19	22.07	21.90	22.07	2,500
14 Aug 12	22.09000 +0.14	22.09	22.00	22.09	1,062
13 Aug 12	21.95000 -0.04	21.99	21.90	21.99	1,439
10 Aug 12	21.99000 +0.09	21.99	21.70	21.80	3,130
09 Aug 12	21.90000 +0.10	21.90	21.75	21.79	541
08 Aug 12	21.80000 -0.20	22.00	21.32	22.00	9,510
07 Aug 12	22.00000 -0.09	22.10	22.00	22.00	1,299
06 Aug 12	22.09000 +0.09	22.09	22.00	22.00	48
03 Aug 12	22.00000 +0.00	22.10	21.70	22.00	16,148
02 Aug 12	22.00000 +0.04	22.00	21.90	21.99	2,274
01 Aug 12	21.96000 +0.00	21.99	21.89	21.99	1,328
31 Jul 12	21.96000 +0.63	21.96	21.25	21.34	3,594
30 Jul 12	21.33000 +0.13	21.34	20.90	21.20	2,895
27 Jul 12	21.20000 +0.69	21.20	20.52	20.52	2,439
26 Jul 12	20.51000 -0.10	20.90	20.50	20.50	6,874
25 Jul 12	20.61000 +0.01	20.69	20.50	20.50	4,311
24 Jul 12	20.60000 +0.08	20.70	20.51	20.59	1,150
23 Jul 12	20.52000 -0.08	20.74	20.50	20.52	1,888
20 Jul 12	20.60000 -0.15	20.70	20.50	20.55	3,626
19 Jul 12	20.75000 +0.07	20.75	20.50	20.61	2,757
18 Jul 12	20.68000 -0.12	20.75	20.61	20.62	3,439
17 Jul 12	20.80000 +0.47	20.84	20.15	20.33	11,581
16 Jul 12	20.33000 +0.10	20.34	20.17	20.34	2,891
13 Jul 12	20.23000 -0.10	20.50	20.10	20.50	3,265
12 Jul 12	20.33000 -0.06	20.49	20.20	20.35	4,605
11 Jul 12	20.39000 +0.12	20.40	20.20	20.40	33,105
10 Jul 12	20.27000 -0.23	20.49	20.25	20.45	4,106
09 Jul 12	20.50000 -0.04	20.53	20.35	20.50	4,806
06 Jul 12	20.54000 +0.10	20.60	20.21	20.60	2,554
05 Jul 12	20.44000 -0.17	20.71	20.43	20.71	2,373
04 Jul 12	20.61000 -0.12	20.84	20.54	20.84	2,608
03 Jul 12	20.73000 +0.12	20.75	20.51	20.51	4,294
02 Jul 12	20.61000 +0.11	20.74	20.30	20.40	3,846
29 Jun 12	20.50000 +0.14	20.50	20.25	20.45	4,531
28 Jun 12	20.36000 -0.10	20.69	20.25	20.60	6,310
27 Jun 12	20.46000 +0.16	20.68	20.30	20.30	3,354
26 Jun 12	20.30000 +0.00	20.86	20.30	20.31	3,477
25 Jun 12	20.30000 -0.43	20.85	20.00	20.85	7,397
22 Jun 12	20.73000 -0.12	20.85	20.64	20.85	2,685
21 Jun 12	20.85000 +0.21	20.86	20.64	20.64	3,098
20 Jun 12	20.64000 +0.32	21.00	20.47	21.00	13,645
19 Jun 12	20.32000 -0.58	21.00	20.32	20.90	10,415
18 Jun 12	20.90000 -0.20	21.10	20.85	21.10	3,783
15 Jun 12	21.10000 +0.16	21.18	20.91	21.00	16,847
14 Jun 12	20.94000 -0.06	21.18	20.87	21.18	4,070
13 Jun 12	21.00000 +0.01	21.18	20.93	20.93	741
12 Jun 12	20.99000 -0.14	21.32	20.60	21.15	3,452
11 Jun 12	21.13000 +1.09	21.29	20.51	20.53	8,525
08 Jun 12	20.04000 +0.51	20.52	19.46	19.80	3,257
07 Jun 12	19.53000 +0.13	19.67	19.40	19.59	7,990
06 Jun 12	19.40000 -0.20	19.60	19.31	19.60	4,997
05 Jun 12	19.60000 -0.20	19.79	19.50	19.79	1,217
04 Jun 12	19.80000 -0.20	20.11	19.50	20.10	8,541
01 Jun 12	20.00000 -0.10	21.14	20.00	20.24	27,993
31 May 12	20.10000 -1.45	22.00	19.81	21.92	12,524
30 May 12	21.55000 -0.65	21.76	21.51	21.51	4,179
29 May 12	22.20000 -0.30	22.48	22.00	22.48	4,813
28 May 12	22.50000 +0.00	22.50	22.49	22.49	11
25 May 12	22.50000 +0.09	22.50	22.41	22.50	2,656
24 May 12	22.41000 +0.18	22.78	22.20	22.31	2,983
23 May 12	22.23000 -0.51	22.60	21.80	22.60	15,180
22 May 12	22.74000 -0.16	23.00	22.66	22.90	5,625
21 May 12	22.90000 +0.13	23.00	22.57	22.76	4,586
18 May 12	22.77000 -0.05	22.89	22.54	22.71	3,881
17 May 12	22.82000 -0.03	22.90	22.70	22.85	227
16 May 12	22.85000 +0.00	22.85	22.55	22.85	8,587
15 May 12	22.85000 -0.15	23.00	22.60	23.00	3,897
14 May 12	23.00000 -0.34	23.20	22.82	23.20	863
11 May 12	23.34000 +0.12	23.38	22.70	23.22	3,045
10 May 12	23.22000 -0.23	23.50	23.21	23.45	3,593
09 May 12	23.45000 -0.15	23.71	23.26	23.71	2,424
08 May 12	23.60000 +0.00	23.71	23.45	23.69	767
07 May 12	23.60000 -0.08	23.60	23.41	23.55	2,051
04 May 12	23.68000 +0.08	23.71	23.41	23.60	4,520
03 May 12	23.60000 -0.03	23.80	23.46	23.63	5,542
02 May 12	23.63000 +0.30	23.64	23.25	23.25	4,439
30 Apr 12	23.33000 +1.24	23.44	22.01	22.01	5,408
27 Apr 12	22.09000 -0.41	22.69	21.39	22.69	10,558
26 Apr 12	22.50000 -0.50	22.67	22.15	22.50	20,491
25 Apr 12	23.00000 -3.05	24.98	22.46	24.80	72,353
24 Apr 12	26.05000 -0.54	26.59	26.04	26.59	2,577
23 Apr 12	26.59000 -0.75	27.35	26.52	27.35	3,364
20 Apr 12	27.34000 +0.37	27.35	26.56	26.79	14,102
19 Apr 12	26.97000 -0.26	27.23	26.79	27.23	16,224
18 Apr 12	27.23000 +1.22	27.52	26.00	26.00	9,781
17 Apr 12	26.01000 +0.24	26.11	25.53	25.69	14,138
16 Apr 12	25.77000 +0.15	25.77	25.53	25.61	5,300
13 Apr 12	25.62000 +0.35	25.62	25.10	25.27	2,629
12 Apr 12	25.27000 +0.43	25.45	25.00	25.00	2,714
11 Apr 12	24.84000 -0.16	25.05	24.35	25.05	3,554
10 Apr 12	25.00000 +0.00	25.04	25.00	25.00	6,089
05 Apr 12	25.00000 +0.00	25.03	24.96	25.00	4,810
04 Apr 12	25.00000 +0.00	25.10	24.90	25.10	10,731
03 Apr 12	25.00000 -0.34	25.47	25.00	25.47	6,059
02 Apr 12	25.34000 -0.05	25.50	25.10	25.39	1,934
30 Mar 12	25.39000 +0.09	25.49	25.16	25.49	1,769
29 Mar 12	25.30000 +0.05	25.40	25.15	25.15	976
28 Mar 12	25.25000 +0.01	25.40	25.11	25.24	77,700
27 Mar 12	25.24000 -0.26	25.50	25.02	25.50	2,083
26 Mar 12	25.50000 +0.04	25.50	25.24	25.50	1,178
23 Mar 12	25.46000 +0.08	25.52	25.00	25.40	3,271
22 Mar 12	25.38000 +0.31	25.38	25.00	25.10	44,426
21 Mar 12	25.07000 -0.18	25.25	24.95	25.25	38,086
20 Mar 12	25.25000 -0.12	25.50	25.00	25.36	10,617
19 Mar 12	25.37000 +0.17	25.42	25.00	25.42	2,909
16 Mar 12	25.20000 +0.68	25.44	24.80	24.90	20,431
15 Mar 12	24.52000 +1.13	24.80	23.80	23.95	19,740
14 Mar 12	23.39000 +0.07	23.39	23.22	23.33	1,605
13 Mar 12	23.32000 +0.00	23.32	23.00	23.32	896
12 Mar 12	23.32000 +0.01	23.32	23.22	23.31	1,727
09 Mar 12	23.31000 +0.09	23.32	23.22	23.22	3,660
08 Mar 12	23.22000 +0.22	23.22	23.00	23.00	5,214
07 Mar 12	23.00000 +0.30	23.35	22.70	22.70	3,739
06 Mar 12	22.70000 +0.10	22.70	22.38	22.60	29,164
05 Mar 12	22.60000 +0.16	22.77	22.30	22.49	3,401
02 Mar 12	22.44000 -0.76	23.20	21.61	23.20	16,444
01 Mar 12	23.20000 -0.60	24.10	23.05	24.10	5,038
29 Feb 12	23.80000 -0.10	23.98	23.74	23.90	972
28 Feb 12	23.90000 -0.15	24.34	23.74	24.07	1,020
27 Feb 12	24.05000 -0.51	24.34	23.70	24.34	4,459
24 Feb 12	24.56000 -0.08	24.91	24.34	24.34	4,172
23 Feb 12	24.64000 -0.17	24.92	24.50	24.67	6,511
22 Feb 12	24.81000 -0.09	24.90	24.74	24.74	2,267
21 Feb 12	24.90000 +0.01	24.93	24.70	24.93	1,489
20 Feb 12	24.89000 +0.49	24.89	24.39	24.50	7,938
17 Feb 12	24.40000 +0.20	24.49	24.21	24.21	5,395
16 Feb 12	24.20000 +0.00	24.40	24.00	24.18	11,780
15 Feb 12	24.20000 +0.09	24.20	24.00	24.12	3,300
14 Feb 12	24.11000 +0.12	24.11	23.58	23.99	3,164
13 Feb 12	23.99000 +0.41	24.00	23.58	23.58	5,499
10 Feb 12	23.58000 +0.13	23.58	23.23	23.34	9,480
09 Feb 12	23.45000 -0.03	23.69	23.17	23.40	4,651
08 Feb 12	23.48000 +0.30	23.71	23.35	23.40	7,818
07 Feb 12	23.18000 +0.17	23.47	22.87	23.02	8,491
06 Feb 12	23.01000 +0.73	23.31	22.28	22.28	25,969
03 Feb 12	22.28000 +0.16	22.39	22.12	22.12	5,798
02 Feb 12	22.12000 -0.27	22.39	22.07	22.39	2,862
01 Feb 12	22.39000 +0.50	22.39	21.80	21.90	10,352
31 Jan 12	21.89000 +0.27	22.10	21.64	21.64	40,160
30 Jan 12	21.62000 -0.05	21.90	21.50	21.75	47,196
27 Jan 12	21.67000 -0.08	21.88	21.00	21.75	9,469
26 Jan 12	21.75000 -0.13	22.00	21.60	22.00	2,040
25 Jan 12	21.88000 -0.12	22.00	21.66	22.00	2,123
24 Jan 12	22.00000 -0.10	22.10	21.76	22.10	1,907
23 Jan 12	22.10000 +0.13	22.30	22.07	22.30	2,482
20 Jan 12	21.97000 -0.06	22.03	21.90	22.03	1,405
19 Jan 12	22.03000 +0.02	22.21	21.85	22.21	2,594
18 Jan 12	22.01000 -0.15	22.16	21.73	22.16	3,345
17 Jan 12	22.16000 -0.09	22.30	22.06	22.29	3,541
16 Jan 12	22.25000 -0.15	22.40	22.01	22.40	1,667
13 Jan 12	22.40000 +0.09	22.66	22.19	22.51	3,051
12 Jan 12	22.31000 +0.18	22.35	22.09	22.14	9,535
11 Jan 12	22.13000 -0.67	22.80	21.95	22.80	5,826
10 Jan 12	22.80000 -0.02	22.82	22.47	22.82	2,969
09 Jan 12	22.82000 +0.46	22.82	22.30	22.50	12,188
06 Jan 12	22.36000 +0.10	22.48	22.24	22.30	2,072
05 Jan 12	22.26000 +0.26	22.26	22.00	22.12	4,061
04 Jan 12	22.00000 +0.84	22.19	21.42	21.97	14,463
03 Jan 12	21.16000 +1.06	21.42	20.98	21.30	25,808
02 Jan 12	20.10000 +0.08	20.10	19.54	20.02	5,879
30 Dec 11	20.02000 +0.11	20.02	19.92	19.92	1,401
29 Dec 11	19.91000 +0.06	19.91	19.85	19.85	363
28 Dec 11	19.85000 +0.05	20.00	19.62	19.80	8,213
27 Dec 11	19.80000 +0.00	19.97	19.80	19.80	821
23 Dec 11	19.80000 -0.01	19.85	19.54	19.55	4,710
22 Dec 11	19.81000 -0.28	20.06	19.54	20.06	11,425
21 Dec 11	20.09000 +0.36	20.09	19.81	19.90	3,401
20 Dec 11	19.73000 -0.24	20.09	19.60	19.79	6,319
19 Dec 11	19.97000 +0.17	20.18	19.80	19.80	1,505
16 Dec 11	19.80000 -0.34	20.39	19.80	20.14	10,612
15 Dec 11	20.14000 -0.11	20.20	20.00	20.20	5,741
14 Dec 11	20.25000 -0.37	20.64	20.01	20.62	5,140
13 Dec 11	20.62000 -0.37	20.99	20.47	20.99	2,670
12 Dec 11	20.99000 -0.29	21.28	20.99	21.28	57,836
09 Dec 11	21.28000 +0.14	21.28	21.00	21.14	10,345
08 Dec 11	21.14000 +0.10	21.15	21.04	21.04	2,652
07 Dec 11	21.04000 +0.20	21.08	20.66	20.93	7,690
06 Dec 11	20.84000 +0.35	20.84	20.20	20.50	8,051
05 Dec 11	20.49000 +0.43	20.50	20.14	20.14	8,635
02 Dec 11	20.06000 +0.38	20.08	19.72	19.72	5,637
01 Dec 11	19.68000 -0.10	19.93	19.50	19.90	3,150
30 Nov 11	19.78000 +0.38	19.78	19.23	19.25	4,033
29 Nov 11	19.40000 -0.22	19.48	19.29	19.48	861
28 Nov 11	19.62000 +0.70	19.62	18.30	18.55	4,613
25 Nov 11	18.92000 +0.16	18.92	18.39	18.76	2,050
24 Nov 11	18.76000 +0.26	19.17	18.30	19.17	6,797
23 Nov 11	18.50000 -0.69	19.19	18.50	19.19	9,060
22 Nov 11	19.19000 -0.21	19.57	19.08	19.42	10,374
21 Nov 11	19.40000 -0.30	19.66	19.31	19.66	14,236
18 Nov 11	19.70000 -0.30	20.07	19.70	19.90	40,184
17 Nov 11	20.00000 -0.39	20.40	20.00	20.40	6,025
16 Nov 11	20.39000 +0.09	20.40	20.11	20.30	1,477
15 Nov 11	20.30000 -0.10	20.39	20.20	20.39	1,219
14 Nov 11	20.40000 +0.05	20.40	20.14	20.35	391
11 Nov 11	20.35000 -0.02	20.45	20.35	20.37	232
10 Nov 11	20.37000 +0.27	20.50	20.00	20.00	3,705
09 Nov 11	20.10000 -0.10	20.50	20.00	20.20	3,510
08 Nov 11	20.20000 +0.17	20.28	19.65	20.03	17,665
07 Nov 11	20.03000 -0.07	20.17	19.95	20.10	2,145
04 Nov 11	20.10000 +0.08	20.50	19.98	20.10	4,542
03 Nov 11	20.02000 -0.09	20.22	19.80	20.04	6,633
02 Nov 11	20.11000 -0.03	20.50	20.04	20.49	5,612
01 Nov 11	20.14000 -0.36	21.00	19.87	20.38	14,569
31 Oct 11	20.50000 -0.17	20.70	20.30	20.62	1,598
28 Oct 11	20.67000 -0.03	21.10	20.00	20.63	10,071
27 Oct 11	20.70000 +0.59	20.70	20.13	20.51	3,608
26 Oct 11	20.11000 +0.04	20.28	20.00	20.02	1,796
25 Oct 11	20.07000 -0.08	20.28	20.01	20.15	5,636
24 Oct 11	20.15000 -0.22	20.50	20.00	20.38	4,021
21 Oct 11	20.37000 -0.52	20.58	20.17	20.49	7,917
20 Oct 11	20.89000 -0.11	21.00	20.80	21.00	10,755
19 Oct 11	21.00000 +0.03	21.17	20.96	20.97	869
18 Oct 11	20.97000 -0.41	21.39	20.82	21.38	16,230
17 Oct 11	21.38000 -0.08	21.98	21.16	21.98	1,997
14 Oct 11	21.46000 -0.27	21.75	21.27	21.73	3,402
13 Oct 11	21.73000 +0.49	22.19	21.01	21.12	21,442
12 Oct 11	21.24000 -0.20	21.71	21.12	21.45	3,184
11 Oct 11	21.44000 +0.05	21.74	20.97	21.56	6,741
10 Oct 11	21.39000 -0.86	22.25	21.39	22.25	8,117
07 Oct 11	22.25000 -0.45	22.70	21.91	22.70	4,539
06 Oct 11	22.70000 +0.47	22.70	22.13	22.39	19,113
05 Oct 11	22.23000 +1.38	22.49	20.45	20.45	23,721
04 Oct 11	20.85000 +0.81	20.88	20.00	20.04	13,421
03 Oct 11	20.04000 -0.21	20.15	20.00	20.00	4,578
30 Sep 11	20.25000 +0.11	20.30	20.06	20.30	5,544
29 Sep 11	20.14000 -0.01	20.20	20.06	20.15	2,751
28 Sep 11	20.15000 +0.83	20.84	19.59	19.89	25,897
27 Sep 11	19.32000 +0.97	19.48	18.35	18.35	9,572
26 Sep 11	18.35000 -0.03	18.49	18.30	18.49	6,756
23 Sep 11	18.38000 +0.08	18.97	18.28	18.97	10,347
22 Sep 11	18.30000 -1.60	19.97	18.22	19.97	18,656
21 Sep 11	19.90000 +0.94	19.90	19.01	19.01	9,158
20 Sep 11	18.96000 +0.24	19.06	18.70	18.70	3,984
19 Sep 11	18.72000 -0.28	18.80	18.69	18.80	5,354
16 Sep 11	19.00000 +0.04	19.24	18.80	19.00	13,590
15 Sep 11	18.96000 -0.19	19.75	18.96	19.20	13,597
14 Sep 11	19.15000 +0.25	19.33	18.70	19.30	24,750
13 Sep 11	18.90000 +0.65	19.33	18.25	18.29	15,489
12 Sep 11	18.25000 -1.28	19.52	18.23	19.52	22,181
09 Sep 11	19.53000 -0.67	20.50	19.52	20.50	31,757
08 Sep 11	20.20000 +0.10	20.99	19.50	20.50	69,376
07 Sep 11	20.10000 -6.80	22.68	20.01	22.23	176,665
06 Sep 11	26.90000 -0.76	27.60	26.86	27.60	3,255
05 Sep 11	27.66000 +0.15	28.47	26.76	28.47	3,301
02 Sep 11	27.51000 -0.47	27.98	27.34	27.98	2,004
01 Sep 11	27.98000 -1.20	29.10	27.75	29.10	5,411
31 Aug 11	29.18000 +1.18	29.18	27.54	28.00	5,022
30 Aug 11	28.00000 +0.39	28.00	27.07	27.61	2,169
29 Aug 11	27.61000 +0.13	27.91	27.19	27.91	1,888
26 Aug 11	27.48000 -0.04	27.52	27.09	27.52	4,228
25 Aug 11	27.52000 -0.48	27.99	27.09	27.99	4,706
24 Aug 11	28.00000 -0.22	28.29	27.79	28.29	3,730
23 Aug 11	28.22000 +0.54	28.22	27.61	27.74	1,572
22 Aug 11	27.68000 +0.28	27.68	27.11	27.40	1,074
19 Aug 11	27.40000 -0.06	27.60	27.00	27.46	1,828
18 Aug 11	27.46000 -0.05	27.82	27.03	27.51	1,696
17 Aug 11	27.51000 +0.55	27.71	26.69	27.03	5,988
16 Aug 11	26.96000 -0.37	27.37	26.83	27.33	7,505
15 Aug 11	27.33000 -0.15	27.50	27.00	27.47	8,803
12 Aug 11	27.48000 +0.48	27.90	27.00	27.00	10,759
11 Aug 11	27.00000 -0.35	28.28	27.00	28.28	9,195
10 Aug 11	27.35000 -0.65	28.61	27.35	28.05	13,102
09 Aug 11	28.00000 +0.65	28.00	26.95	27.35	13,400
08 Aug 11	27.35000 -0.66	28.31	27.35	28.00	49,837
05 Aug 11	28.01000 -0.60	28.54	28.00	28.20	14,861
04 Aug 11	28.61000 -0.15	28.85	28.28	28.77	15,229
03 Aug 11	28.76000 -0.49	29.51	28.10	29.51	8,959
02 Aug 11	29.25000 -0.51	30.00	29.11	29.76	10,399
01 Aug 11	29.76000 +0.05	30.12	29.68	29.74	13,582
29 Jul 11	29.71000 -0.49	30.09	29.52	30.01	17,361
28 Jul 11	30.20000 -0.89	31.07	30.01	31.00	13,252
27 Jul 11	31.09000 +0.08	31.22	31.00	31.01	28,682
26 Jul 11	31.01000 -0.18	31.19	31.00	31.10	1,679
25 Jul 11	31.19000 -0.06	31.20	30.82	30.82	2,154
22 Jul 11	31.25000 +0.10	31.30	30.98	31.18	5,223
21 Jul 11	31.15000 +0.07	31.25	30.87	30.99	4,322
20 Jul 11	31.08000 +0.37	31.12	30.66	30.66	5,934
19 Jul 11	30.71000 -0.09	30.94	30.11	30.69	5,546
18 Jul 11	30.80000 -0.20	31.00	30.69	31.00	6,732
15 Jul 11	31.00000 -0.02	31.15	30.71	31.14	2,877
14 Jul 11	31.02000 +0.13	31.02	30.86	30.89	1,607
13 Jul 11	30.89000 +0.17	30.89	30.42	30.75	5,170
12 Jul 11	30.72000 -0.39	31.15	30.39	31.15	4,770
11 Jul 11	31.11000 +0.11	31.11	30.69	31.10	3,637
08 Jul 11	31.00000 +0.04	31.16	30.71	31.16	5,191
07 Jul 11	30.96000 +0.46	31.16	30.57	30.97	6,083
06 Jul 11	30.50000 +0.18	30.69	30.29	30.60	29,146
05 Jul 11	30.32000 -0.13	30.51	30.26	30.45	3,309
04 Jul 11	30.45000 -0.20	30.50	30.23	30.45	3,794
01 Jul 11	30.65000 -0.17	31.05	30.58	30.82	2,520
30 Jun 11	30.82000 -0.16	31.04	30.70	31.00	7,160
29 Jun 11	30.98000 +0.70	31.00	30.17	30.63	8,835
28 Jun 11	30.28000 +0.22	30.66	30.09	30.22	1,897
27 Jun 11	30.06000 -0.12	30.49	30.02	30.49	6,358
24 Jun 11	30.18000 -0.10	30.48	30.00	30.30	5,167
23 Jun 11	30.28000 -0.34	30.60	30.13	30.60	3,565
22 Jun 11	30.62000 +0.32	30.85	30.33	30.60	3,831
21 Jun 11	30.30000 +0.05	30.50	30.20	30.33	2,775
20 Jun 11	30.25000 +0.05	30.50	30.02	30.21	4,801
17 Jun 11	30.20000 +0.00	30.40	30.00	30.21	4,321
16 Jun 11	30.20000 -0.40	30.60	30.01	30.60	5,341
15 Jun 11	30.60000 -0.13	31.00	30.55	31.00	1,961
14 Jun 11	30.73000 -0.27	31.00	30.68	31.00	2,700
13 Jun 11	31.00000 +0.11	31.38	30.65	31.37	1,666
10 Jun 11	30.89000 -0.18	31.20	30.55	31.07	8,318
09 Jun 11	31.07000 -0.03	31.43	30.90	31.11	5,728
08 Jun 11	31.10000 -0.44	31.50	31.00	31.50	3,855
07 Jun 11	31.54000 -0.61	32.09	31.39	32.09	6,421
06 Jun 11	32.15000 +0.77	32.15	31.20	31.22	7,951
03 Jun 11	31.38000 -0.16	31.77	31.25	31.77	4,680
02 Jun 11	31.54000 -0.19	31.65	31.35	31.50	3,427
01 Jun 11	31.73000 -0.22	32.15	31.50	32.04	6,038
31 May 11	31.95000 +0.18	31.95	31.18	31.30	14,585
30 May 11	31.77000 +1.48	31.77	30.32	30.50	8,685
27 May 11	30.29000 -0.05	30.86	30.03	30.34	2,134
26 May 11	30.34000 -0.26	30.80	29.95	30.60	3,186
25 May 11	30.60000 -0.44	30.86	30.44	30.44	4,520
24 May 11	31.04000 +0.33	31.04	30.42	30.71	2,904
23 May 11	30.71000 -0.36	30.95	30.50	30.72	6,526
20 May 11	31.07000 -0.26	31.07	30.71	31.00	1,148
19 May 11	31.33000 -0.59	31.90	31.15	31.90	2,908
18 May 11	31.92000 -0.02	32.25	31.61	31.98	15,291
17 May 11	31.94000 +0.01	31.94	31.65	31.93	14,071
16 May 11	31.93000 +0.83	31.94	31.14	31.30	33,122
13 May 11	31.10000 +0.36	31.40	30.61	30.74	7,908
12 May 11	30.74000 +0.39	30.75	30.12	30.12	3,918
11 May 11	30.35000 +0.35	30.35	30.03	30.14	2,369
10 May 11	30.00000 +0.26	30.20	29.66	29.70	10,270
09 May 11	29.74000 -0.06	29.92	29.52	29.81	3,534
06 May 11	29.80000 -0.14	30.32	29.52	29.94	5,998
05 May 11	29.94000 -0.06	30.24	29.90	30.00	4,326
04 May 11	30.00000 +0.16	30.20	29.84	29.84	5,728
03 May 11	29.84000 -0.17	30.01	29.82	30.01	3,381
02 May 11	30.01000 -0.04	30.28	29.91	30.05	2,453
29 Apr 11	30.05000 -0.20	30.28	29.93	30.24	3,522
28 Apr 11	30.25000 -0.10	30.35	30.03	30.35	2,077
27 Apr 11	30.35000 -0.28	30.63	30.19	30.63	5,103
26 Apr 11	30.63000 +0.12	30.75	30.52	30.52	451
21 Apr 11	30.51000 -0.44	30.77	30.36	30.50	5,411
20 Apr 11	30.95000 -0.13	31.08	30.61	31.08	639
19 Apr 11	31.08000 +0.39	31.08	30.51	30.69	1,281
18 Apr 11	30.69000 -0.30	30.97	30.60	30.97	1,981
15 Apr 11	30.99000 -0.11	31.18	30.16	31.18	45,342
14 Apr 11	31.10000 +0.28	31.10	30.51	30.82	6,041
13 Apr 11	30.82000 +0.83	30.82	29.87	29.88	4,696
12 Apr 11	29.99000 -0.28	30.22	29.80	30.20	2,758
11 Apr 11	30.27000 -0.16	30.43	30.08	30.43	1,572
08 Apr 11	30.43000 +0.03	30.62	30.12	30.51	14,606
07 Apr 11	30.40000 -0.20	30.60	30.18	30.50	3,352
06 Apr 11	30.60000 -0.43	30.99	30.60	30.98	2,171
05 Apr 11	31.03000 -0.25	31.30	30.66	31.19	17,919
04 Apr 11	31.28000 +0.73	31.28	30.10	30.55	20,765
01 Apr 11	30.55000 +0.75	30.55	29.60	29.80	9,039
31 Mar 11	29.80000 +0.43	29.80	29.20	29.37	5,697
30 Mar 11	29.37000 -0.16	29.59	29.32	29.53	5,264
29 Mar 11	29.53000 +0.03	29.60	29.21	29.50	4,806
28 Mar 11	29.50000 +0.00	29.51	29.19	29.50	3,429
25 Mar 11	29.50000 +0.34	29.50	29.13	29.16	7,523
24 Mar 11	29.16000 +0.10	29.17	28.90	28.90	586
23 Mar 11	29.06000 -0.14	29.20	29.00	29.20	1,030
22 Mar 11	29.20000 +0.00	29.35	29.02	29.20	4,132
21 Mar 11	29.20000 +0.35	29.20	28.79	29.00	21,495
18 Mar 11	28.85000 +0.17	29.12	28.58	28.85	15,494
17 Mar 11	28.68000 +1.66	28.68	27.02	27.02	13,009
16 Mar 11	27.02000 -0.39	27.41	27.00	27.41	6,033
15 Mar 11	27.41000 -0.04	27.45	26.92	27.45	3,873
14 Mar 11	27.45000 -0.15	27.84	27.07	27.32	6,549
11 Mar 11	27.60000 -0.95	28.50	27.45	28.50	8,455
10 Mar 11	28.55000 -0.19	28.60	28.46	28.50	825
09 Mar 11	28.74000 +0.29	28.74	28.40	28.50	4,305
08 Mar 11	28.45000 +0.14	28.57	28.26	28.42	3,613
07 Mar 11	28.31000 -0.19	28.67	28.21	28.21	3,845
04 Mar 11	28.50000 +0.10	28.67	28.17	28.40	4,221
03 Mar 11	28.40000 +0.40	28.40	28.00	28.16	1,892
02 Mar 11	28.00000 -0.30	28.30	27.75	28.30	7,756
01 Mar 11	28.30000 +0.13	28.35	27.78	28.16	24,892
28 Feb 11	28.17000 -0.12	28.40	28.17	28.29	2,389
25 Feb 11	28.29000 -0.01	28.30	28.11	28.16	4,528
24 Feb 11	28.30000 +0.00	28.30	28.00	28.16	7,521
23 Feb 11	28.30000 -0.20	28.50	28.29	28.40	16,238
22 Feb 11	28.50000 -0.37	28.71	28.41	28.43	13,774
21 Feb 11	28.87000 +0.13	28.88	28.43	28.43	7,846
18 Feb 11	28.74000 +0.22	28.75	28.43	28.52	7,868
17 Feb 11	28.52000 +0.14	28.77	28.30	28.45	23,328
16 Feb 11	28.38000 +0.08	28.67	28.30	28.31	4,967
15 Feb 11	28.30000 -0.35	28.77	28.30	28.67	4,709
14 Feb 11	28.65000 +0.05	28.65	28.36	28.60	2,909
11 Feb 11	28.60000 +0.16	28.60	28.30	28.44	5,971
10 Feb 11	28.44000 +0.17	28.59	28.30	28.30	5,758
09 Feb 11	28.27000 -0.03	28.50	28.19	28.30	3,538
08 Feb 11	28.30000 -0.09	28.40	28.16	28.40	6,678
07 Feb 11	28.39000 -0.07	28.39	28.00	28.39	10,066
04 Feb 11	28.46000 -0.48	28.88	28.09	28.64	28,055
03 Feb 11	28.94000 -0.04	28.98	28.44	28.98	7,249
02 Feb 11	28.98000 -0.02	29.00	28.50	29.00	5,632
01 Feb 11	29.00000 +0.58	29.00	28.15	28.42	4,912
31 Jan 11	28.42000 -0.27	28.60	28.25	28.60	3,629
28 Jan 11	28.69000 -0.16	28.99	28.56	28.85	5,507
27 Jan 11	28.85000 +0.11	28.92	28.57	28.70	19,833
26 Jan 11	28.74000 -0.26	28.99	28.62	28.99	3,696
25 Jan 11	29.00000 +0.01	29.00	28.52	29.00	11,232
24 Jan 11	28.99000 +0.29	28.99	28.50	28.70	4,726
21 Jan 11	28.70000 -0.80	29.55	28.70	29.43	8,595
20 Jan 11	29.50000 +0.00	29.55	29.02	29.50	6,877
19 Jan 11	29.50000 +0.02	29.50	29.15	29.50	6,438
18 Jan 11	29.48000 +0.04	29.48	28.92	28.95	3,961
17 Jan 11	29.44000 +0.29	29.50	28.60	29.49	11,643
14 Jan 11	29.15000 +0.10	29.29	28.65	28.76	8,017
13 Jan 11	29.05000 -0.53	29.30	28.99	29.11	6,923
12 Jan 11	29.58000 -0.16	29.75	29.16	29.75	5,365
11 Jan 11	29.74000 +0.00	29.80	29.62	29.75	9,107
10 Jan 11	29.74000 +0.24	29.77	29.50	29.77	3,607
07 Jan 11	29.50000 -0.21	29.77	29.20	29.71	5,264
06 Jan 11	29.71000 +0.28	29.71	29.31	29.31	4,668
05 Jan 11	29.43000 -0.29	29.72	29.21	29.72	6,006
04 Jan 11	29.72000 +0.62	29.72	29.09	29.10	46,610
03 Jan 11	29.10000 +0.59	29.10	28.03	28.89	6,550
31 Dec 10	28.51000 -0.18	28.70	28.50	28.50	1,166
30 Dec 10	28.69000 -0.02	28.75	28.28	28.50	2,219
29 Dec 10	28.71000 +0.69	28.74	28.00	28.44	6,764
28 Dec 10	28.02000 -0.41	28.45	27.68	28.43	4,897
27 Dec 10	28.43000 -0.03	28.50	28.30	28.30	1,750
24 Dec 10	28.46000 -0.34	28.80	28.46	28.80	3,113
23 Dec 10	28.80000 -0.10	28.95	28.60	28.94	2,238
22 Dec 10	28.90000 +0.01	28.90	28.35	28.59	14,406
21 Dec 10	28.89000 +0.04	28.89	28.00	28.50	11,232
20 Dec 10	28.85000 +0.65	28.85	27.92	28.00	15,475
17 Dec 10	28.20000 +0.20	28.20	27.90	28.00	6,940
16 Dec 10	28.00000 -0.15	28.15	27.91	28.15	4,417
15 Dec 10	28.15000 -0.12	28.26	27.97	28.26	3,487
14 Dec 10	28.27000 +0.01	28.39	28.20	28.39	2,110
13 Dec 10	28.26000 -0.24	28.50	27.75	28.50	9,664
10 Dec 10	28.50000 -0.20	28.75	28.19	28.69	11,363
09 Dec 10	28.70000 +0.20	28.70	28.20	28.31	10,074
08 Dec 10	28.50000 +0.20	28.69	28.30	28.30	4,962
07 Dec 10	28.30000 -0.53	28.60	27.69	28.00	13,748
06 Dec 10	28.83000 +0.15	28.86	28.40	28.60	14,671
03 Dec 10	28.68000 +0.93	28.68	27.57	27.70	14,248
02 Dec 10	27.75000 +0.35	27.75	27.18	27.45	8,065
01 Dec 10	27.40000 +0.74	27.48	26.60	26.66	11,176
30 Nov 10	26.66000 +0.02	26.72	26.01	26.69	9,195
29 Nov 10	26.64000 +0.48	26.64	25.90	26.27	6,251
26 Nov 10	26.16000 -0.04	26.26	25.90	26.26	5,096
25 Nov 10	26.20000 +0.25	26.20	25.80	25.94	4,010
24 Nov 10	25.95000 +0.01	25.95	25.70	25.94	4,887
23 Nov 10	25.94000 +0.24	25.95	25.30	25.91	10,129
22 Nov 10	25.70000 -0.22	25.90	25.01	25.61	16,341
19 Nov 10	25.92000 +0.00	25.92	25.52	25.92	17,945
18 Nov 10	25.92000 -0.05	26.10	25.78	25.95	3,118
17 Nov 10	25.97000 +0.02	26.14	25.95	25.96	2,516
16 Nov 10	25.95000 -0.03	26.14	25.95	26.00	2,405
15 Nov 10	25.98000 -0.06	26.00	25.61	26.00	6,261
12 Nov 10	26.04000 -0.10	26.14	26.00	26.14	2,003
11 Nov 10	26.14000 -0.16	26.50	26.11	26.30	1,382
10 Nov 10	26.30000 -0.45	26.78	26.30	26.78	5,242
09 Nov 10	26.75000 -0.09	26.90	26.61	26.84	2,510
08 Nov 10	26.84000 -0.04	26.85	26.60	26.60	1,142
05 Nov 10	26.88000 +0.22	27.05	26.38	26.69	5,329
04 Nov 10	26.66000 +0.11	26.66	26.27	26.30	24,600
03 Nov 10	26.55000 -0.45	27.00	26.36	27.00	3,334
02 Nov 10	27.00000 +0.05	27.05	26.50	27.05	4,956
01 Nov 10	26.95000 -0.24	27.15	26.95	26.95	3,579
29 Oct 10	27.19000 -0.31	27.54	27.08	27.54	2,904
28 Oct 10	27.50000 +0.15	27.50	26.95	27.30	6,211
27 Oct 10	27.35000 +0.00	27.54	27.35	27.54	5,222
26 Oct 10	27.35000 -0.30	27.90	27.35	27.90	4,192
25 Oct 10	27.65000 +0.16	27.68	27.25	27.68	15,910
22 Oct 10	27.49000 +1.17	27.49	26.30	26.30	45,590
21 Oct 10	26.32000 +0.39	26.32	25.88	25.89	12,799
20 Oct 10	25.93000 -0.07	26.13	25.85	25.91	6,778
19 Oct 10	26.00000 +0.00	26.30	25.85	26.10	6,483
18 Oct 10	26.00000 +1.02	26.00	25.00	25.10	19,481
15 Oct 10	24.98000 -0.02	25.12	24.77	24.99	50,019
14 Oct 10	25.00000 +0.22	25.20	24.75	24.89	11,914
13 Oct 10	24.78000 -0.04	24.85	24.60	24.82	3,466
12 Oct 10	24.82000 -0.08	24.89	24.64	24.89	1,918
11 Oct 10	24.90000 +0.35	24.90	24.60	24.89	4,897
08 Oct 10	24.55000 -0.45	25.10	24.51	25.00	9,548
07 Oct 10	25.00000 -0.07	25.38	24.58	25.01	4,351
06 Oct 10	25.07000 +0.24	25.35	24.82	24.82	13,885
05 Oct 10	24.83000 +0.23	24.85	24.46	24.60	7,627
04 Oct 10	24.60000 +0.00	24.63	24.36	24.55	90,455
01 Oct 10	24.60000 +0.25	24.65	24.16	24.25	43,071
30 Sep 10	24.35000 +0.10	24.35	24.25	24.25	1,408
29 Sep 10	24.25000 -0.25	24.55	24.25	24.50	4,204
28 Sep 10	24.50000 -0.06	24.70	24.31	24.70	8,005
27 Sep 10	24.56000 +0.16	24.72	24.40	24.40	21,497
24 Sep 10	24.40000 -0.47	25.00	24.40	25.00	8,581
23 Sep 10	24.87000 -0.08	25.00	24.75	25.00	2,949
22 Sep 10	24.95000 +0.09	25.12	24.79	24.95	8,512
21 Sep 10	24.86000 -0.44	25.18	24.71	25.03	12,608
20 Sep 10	25.30000 +0.25	25.30	24.81	25.10	10,775
17 Sep 10	25.05000 -0.20	25.38	25.05	25.35	34,282
16 Sep 10	25.25000 -0.10	25.35	25.12	25.14	9,503
15 Sep 10	25.35000 +0.24	25.35	25.10	25.33	7,816
14 Sep 10	25.11000 -0.07	25.25	25.00	25.00	5,699
13 Sep 10	25.18000 +0.48	25.46	24.70	25.25	7,135
10 Sep 10	24.70000 +0.27	24.99	24.50	24.99	10,900
09 Sep 10	24.43000 -0.57	25.20	24.43	25.11	25,767
08 Sep 10	25.00000 -0.35	25.21	24.37	25.20	20,547
07 Sep 10	25.35000 +0.00	26.12	25.28	26.00	31,357
03 Sep 10	25.35000 +0.23	25.40	25.10	25.10	13,575
02 Sep 10	25.12000 -0.33	25.30	25.00	25.10	49,031
01 Sep 10	25.45000 -2.21	26.00	25.09	26.00	60,237
31 Aug 10	27.66000 -0.28	27.90	27.65	27.90	4,111
30 Aug 10	27.94000 -0.05	27.99	27.71	27.99	452
27 Aug 10	27.99000 +0.13	27.99	27.50	27.88	3,466
26 Aug 10	27.86000 +0.36	27.86	27.40	27.50	18,365
25 Aug 10	27.50000 +0.04	27.60	27.40	27.45	17,439
24 Aug 10	27.46000 -0.23	27.69	27.40	27.69	3,905
23 Aug 10	27.69000 +0.20	27.75	27.46	27.49	3,653
20 Aug 10	27.49000 +0.09	27.50	27.40	27.41	6,038
19 Aug 10	27.40000 +0.00	27.60	27.40	27.45	3,512
18 Aug 10	27.40000 +0.30	27.44	27.10	27.10	2,286
17 Aug 10	27.10000 +0.59	27.10	26.54	26.55	2,448
16 Aug 10	26.51000 -0.01	26.60	26.42	26.55	2,035
13 Aug 10	26.52000 +0.02	26.60	26.31	26.60	1,008
12 Aug 10	26.50000 +0.22	26.55	26.30	26.30	1,847
11 Aug 10	26.28000 -0.12	26.41	26.06	26.31	8,735
10 Aug 10	26.40000 -0.25	26.60	26.30	26.55	14,820
09 Aug 10	26.65000 -0.17	27.00	26.60	27.00	2,824
06 Aug 10	26.82000 +0.01	27.14	26.70	26.81	2,398
05 Aug 10	26.81000 +0.28	26.99	26.70	26.70	5,168
04 Aug 10	26.53000 -0.47	26.87	26.50	26.73	7,251
03 Aug 10	27.00000 -0.45	27.45	26.92	27.45	6,144
02 Aug 10	27.45000 +0.00	27.86	27.16	27.16	3,036
30 Jul 10	27.45000 +0.24	27.49	27.14	27.20	3,221
29 Jul 10	27.21000 +0.51	27.21	26.80	26.80	913
28 Jul 10	26.70000 +0.05	26.88	26.64	26.64	1,003
27 Jul 10	26.65000 +0.04	27.01	26.65	26.65	8,019
26 Jul 10	26.61000 -0.28	27.90	26.61	27.50	5,389
23 Jul 10	26.89000 -1.01	28.48	26.55	27.60	46,066
22 Jul 10	27.90000 +0.00	27.90	27.35	27.62	14,626
21 Jul 10	27.90000 -0.29	28.13	27.50	28.00	13,805
20 Jul 10	28.19000 +0.21	28.30	27.31	28.30	15,854
19 Jul 10	27.98000 +0.09	28.13	27.50	27.90	15,051
16 Jul 10	27.89000 -0.61	28.50	27.88	28.50	9,193
15 Jul 10	28.50000 -0.25	28.75	28.44	28.75	5,634
14 Jul 10	28.75000 -0.24	28.99	28.64	28.99	344
13 Jul 10	28.99000 -0.02	28.99	28.71	28.71	913
12 Jul 10	29.01000 +0.00	29.06	28.50	29.06	1,179
09 Jul 10	29.01000 +0.04	29.18	28.93	28.97	6,005
08 Jul 10	28.97000 +0.00	28.97	28.40	28.67	1,237
07 Jul 10	28.97000 +0.08	28.97	28.76	28.89	2,294
06 Jul 10	28.89000 +0.53	28.96	28.34	28.96	5,680
05 Jul 10	28.36000 -0.61	28.97	28.19	28.97	1,581
02 Jul 10	28.97000 +0.58	28.97	28.24	28.50	2,306
01 Jul 10	28.39000 -0.58	28.97	28.11	28.97	8,247
30 Jun 10	28.97000 +0.57	28.97	28.50	28.97	2,597
29 Jun 10	28.40000 -0.26	28.62	28.15	28.36	2,926
28 Jun 10	28.66000 +0.48	28.97	28.22	28.27	2,101
25 Jun 10	28.18000 -0.02	28.27	28.15	28.25	2,402
24 Jun 10	28.20000 -0.60	29.00	28.11	29.00	15,201
23 Jun 10	28.80000 -0.21	29.18	28.71	29.01	10,665
22 Jun 10	29.01000 -0.14	29.17	28.85	29.00	25,524
21 Jun 10	29.15000 +0.35	29.20	28.81	28.81	6,569
18 Jun 10	28.80000 -0.40	29.20	28.70	29.20	2,089
17 Jun 10	29.20000 +0.25	29.20	28.71	28.95	1,977
16 Jun 10	28.95000 +0.15	29.00	28.78	28.80	5,762
15 Jun 10	28.80000 -0.14	29.03	28.58	28.72	749
14 Jun 10	28.94000 +0.03	29.07	28.34	28.34	7,647
11 Jun 10	28.91000 +0.59	29.00	28.14	28.76	2,911
10 Jun 10	28.32000 +0.28	29.11	27.95	27.95	3,596
09 Jun 10	28.04000 +0.74	28.04	27.31	27.71	7,232
08 Jun 10	27.30000 +0.68	27.70	26.61	27.70	4,218
07 Jun 10	26.62000 -0.48	27.10	26.53	27.10	6,711
04 Jun 10	27.10000 +0.10	27.21	26.50	27.00	8,411
03 Jun 10	27.00000 -0.13	27.52	26.74	27.52	7,453
02 Jun 10	27.13000 +0.07	27.13	26.54	27.13	4,205
01 Jun 10	27.06000 -0.04	27.12	26.18	27.12	6,786
31 May 10	27.10000 +0.10	27.48	26.85	27.00	5,119
28 May 10	27.00000 +1.00	27.00	26.05	26.05	13,302
27 May 10	26.00000 +0.00	26.73	26.00	26.16	15,947
26 May 10	26.00000 -0.80	27.22	26.00	27.02	21,131
25 May 10	26.80000 -0.85	27.50	26.51	27.50	8,285
24 May 10	27.65000 -0.15	28.00	27.58	27.80	1,126
21 May 10	27.80000 -0.84	28.09	27.52	28.08	5,585
20 May 10	28.64000 -0.46	29.25	27.97	29.10	7,394
19 May 10	29.10000 -0.20	29.51	28.80	29.31	4,814
18 May 10	29.30000 -0.28	29.74	29.29	29.29	22,428
17 May 10	29.58000 -0.17	29.75	29.29	29.75	4,718
14 May 10	29.75000 +0.36	29.75	29.23	29.60	4,970
13 May 10	29.39000 -0.20	29.63	29.29	29.63	735
12 May 10	29.59000 +0.11	29.59	29.20	29.26	5,416
11 May 10	29.48000 -0.02	29.50	29.32	29.50	1,622
10 May 10	29.50000 +1.17	29.75	28.23	28.23	7,731
07 May 10	28.33000 -1.17	29.05	27.00	28.90	22,879
06 May 10	29.50000 -0.04	29.75	29.25	29.31	11,373
05 May 10	29.54000 -0.56	30.22	29.30	30.10	13,313
04 May 10	30.10000 -0.90	30.95	30.10	30.83	4,253
03 May 10	31.00000 +0.57	31.04	30.75	31.00	6,214
30 Apr 10	30.43000 +0.08	30.95	30.00	30.95	7,042
29 Apr 10	30.35000 -0.55	30.82	29.85	30.82	20,156
28 Apr 10	30.90000 -0.98	31.30	30.82	31.30	27,444
27 Apr 10	31.88000 -0.62	32.49	31.46	32.49	15,819
26 Apr 10	32.50000 +0.91	32.50	31.40	31.40	29,502
23 Apr 10	31.59000 +0.44	31.59	31.02	31.15	10,312
22 Apr 10	31.15000 +0.25	31.15	30.87	30.90	8,439
21 Apr 10	30.90000 -0.05	31.00	30.86	30.86	1,916
20 Apr 10	30.95000 +0.08	31.00	30.85	30.85	2,223
19 Apr 10	30.87000 -0.25	31.07	30.85	31.05	4,354
16 Apr 10	31.12000 -0.27	31.45	31.02	31.44	7,883
15 Apr 10	31.39000 +0.24	31.39	31.02	31.15	1,645
14 Apr 10	31.15000 -0.34	31.55	31.09	31.55	5,249
13 Apr 10	31.49000 +0.57	31.51	31.00	31.00	4,208
12 Apr 10	30.92000 +0.07	31.39	30.86	31.39	4,803
09 Apr 10	30.85000 -0.15	31.49	30.85	31.25	7,859
08 Apr 10	31.00000 -0.17	31.49	31.00	31.49	5,186
07 Apr 10	31.17000 -0.33	31.51	31.17	31.51	5,553
06 Apr 10	31.50000 +0.16	31.50	31.20	31.49	8,328
01 Apr 10	31.34000 -0.15	31.70	31.24	31.70	7,208
31 Mar 10	31.49000 -0.36	31.80	31.23	31.65	17,554
30 Mar 10	31.85000 -0.05	31.95	31.70	31.95	5,407
29 Mar 10	31.90000 +0.00	32.00	31.80	31.95	3,770
26 Mar 10	31.90000 -0.10	32.00	31.70	31.95	5,627
25 Mar 10	32.00000 -0.12	32.30	31.85	32.30	12,611
24 Mar 10	32.12000 +0.22	32.12	31.60	32.00	7,007
23 Mar 10	31.90000 -0.10	32.25	31.52	32.00	4,745
22 Mar 10	32.00000 -0.17	32.28	31.60	32.26	3,297
19 Mar 10	32.17000 +0.30	32.17	31.56	31.87	4,855
18 Mar 10	31.87000 +0.52	32.17	31.60	31.79	3,413
17 Mar 10	31.35000 -0.24	31.90	31.34	31.42	22,763
16 Mar 10	31.59000 -0.04	31.67	31.20	31.50	8,317
15 Mar 10	31.63000 -0.19	31.82	31.50	31.82	6,269
12 Mar 10	31.82000 -0.18	32.19	31.70	32.19	20,426
11 Mar 10	32.00000 +0.72	33.00	31.28	31.50	57,750
10 Mar 10	31.28000 +0.08	31.30	30.88	30.88	6,150
09 Mar 10	31.20000 -0.10	31.25	31.19	31.22	720
08 Mar 10	31.30000 +0.00	31.35	31.00	31.10	1,788
05 Mar 10	31.30000 +0.35	31.30	30.76	30.95	12,470
04 Mar 10	30.95000 +0.25	30.95	30.50	30.70	4,174
03 Mar 10	30.70000 +0.22	30.70	30.00	30.01	9,551
02 Mar 10	30.48000 +0.09	30.48	29.80	29.81	10,743
01 Mar 10	30.39000 +0.19	30.42	29.80	30.20	2,778
26 Feb 10	30.20000 -0.29	30.66	29.89	30.48	12,178
25 Feb 10	30.49000 -0.67	31.17	29.75	30.83	3,608
24 Feb 10	31.16000 -0.33	31.42	30.55	31.16	3,692
23 Feb 10	31.49000 +0.04	31.49	30.52	31.12	4,057
22 Feb 10	31.45000 +1.17	31.51	29.96	30.00	14,941
19 Feb 10	30.28000 +0.28	30.28	30.00	30.00	1,703
18 Feb 10	30.00000 +0.00	30.14	29.80	29.80	1,557
17 Feb 10	30.00000 +0.00	30.15	29.80	30.00	2,817
16 Feb 10	30.00000 +0.40	30.00	29.12	29.80	7,090
15 Feb 10	29.60000 -0.18	29.85	29.60	29.85	14,324
12 Feb 10	29.78000 +0.45	29.78	29.21	29.33	3,889
11 Feb 10	29.33000 -0.17	29.40	29.00	29.40	2,520
10 Feb 10	29.50000 +0.00	29.78	29.10	29.50	2,141
09 Feb 10	29.50000 +0.11	29.60	29.08	29.60	7,421
08 Feb 10	29.39000 -0.21	29.79	29.39	29.60	4,825
05 Feb 10	29.60000 -0.12	29.95	29.41	29.95	8,078
04 Feb 10	29.72000 +0.02	29.94	29.55	29.70	6,397
03 Feb 10	29.70000 -0.30	30.00	29.65	30.00	9,275
02 Feb 10	30.00000 -0.05	30.00	29.80	30.00	8,498
01 Feb 10	30.05000 -0.65	30.38	29.91	30.38	10,447
29 Jan 10	30.70000 +0.20	30.70	30.41	30.50	8,847
28 Jan 10	30.50000 -0.40	30.90	30.35	30.90	24,841
27 Jan 10	30.90000 -0.65	32.24	29.66	32.24	81,021
26 Jan 10	31.55000 -0.11	32.20	31.31	32.20	3,149
25 Jan 10	31.66000 -0.34	32.35	31.51	32.35	7,011
22 Jan 10	32.00000 +0.00	32.08	31.51	31.99	6,915
21 Jan 10	32.00000 +0.50	32.00	31.51	31.60	3,546
20 Jan 10	31.50000 -0.45	32.10	31.36	31.37	4,270
19 Jan 10	31.95000 +0.65	31.95	31.26	31.89	30,154
18 Jan 10	31.30000 +0.00	31.73	31.20	31.73	5,345
15 Jan 10	31.30000 -0.09	31.78	31.25	31.41	8,154
14 Jan 10	31.39000 -0.04	32.00	31.10	32.00	5,824
13 Jan 10	31.43000 +0.33	31.65	31.10	31.65	4,328
12 Jan 10	31.10000 -0.15	32.00	31.10	31.60	29,313
11 Jan 10	31.25000 +0.15	31.44	31.05	31.10	5,807
08 Jan 10	31.10000 -0.15	31.50	31.00	31.21	10,878
07 Jan 10	31.25000 +0.12	31.45	30.86	31.15	6,652
06 Jan 10	31.13000 +0.60	31.13	30.53	30.53	5,317
05 Jan 10	30.53000 +0.93	30.65	29.81	29.94	11,914
04 Jan 10	29.60000 -0.21	30.10	29.22	29.81	11,272
31 Dec 09	29.81000 +0.06	30.10	29.75	29.75	1,070
30 Dec 09	29.75000 -0.25	30.19	29.67	30.00	3,916
29 Dec 09	30.00000 +0.40	30.05	29.60	29.61	11,418
28 Dec 09	29.60000 +0.00	29.86	29.52	29.52	19,293