FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Brie Picardie

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.24000 -0.76	28.24	27.24	27.90	5,737
19 Oct 26	27.99500 -1.33	29.28	28.00	29.21	8,527
16 Oct 26	29.32500 -0.27	30.01	29.33	29.60	7,863
15 Oct 26	29.60000 +0.11	29.90	29.31	29.49	5,424
14 Oct 26	29.48500 -0.43	30.60	29.11	29.80	13,604
13 Oct 26	29.91500 +0.64	30.20	29.20	29.70	7,481
12 Oct 26	29.28000 -0.44	30.20	29.28	29.70	6,806
09 Oct 26	29.72000 +0.01	30.51	29.20	29.71	14,126
08 Oct 26	29.71000 -0.16	30.19	29.54	29.81	4,710
07 Oct 26	29.86500 -0.84	30.80	29.86	30.70	12,378
06 Oct 26	30.70000 -0.53	31.90	30.70	31.24	11,979
05 Oct 26	31.23500 +0.13	32.10	31.00	31.00	4,813
02 Oct 26	31.11000 -0.27	31.60	30.92	31.40	10,273
01 Oct 26	31.38500 -0.37	31.80	31.26	31.80	61,461
30 Sep 26	31.75500 +0.02	32.10	31.40	31.70	7,584
29 Sep 26	31.73000 -0.07	32.70	31.57	32.00	10,616
28 Sep 26	31.80000 -0.23	32.60	31.80	32.20	9,795
25 Sep 26	32.02500 +0.01	32.67	32.00	32.20	6,552
24 Sep 26	32.02000 -0.98	33.40	32.02	33.01	10,810
23 Sep 26	33.00000 -0.70	33.81	33.00	33.81	6,746
22 Sep 26	33.70000 -0.88	34.99	33.70	34.58	13,748
21 Sep 26	34.57500 -0.42	35.12	34.46	35.00	9,578
18 Sep 26	35.00000 -0.16	36.00	34.90	34.97	8,345
17 Sep 26	35.16000 +0.61	35.20	34.50	34.55	7,414
16 Sep 26	34.55000 -0.56	35.40	34.35	35.13	4,303
15 Sep 26	35.11000 -0.56	35.80	35.11	35.61	7,753
14 Sep 26	35.66500 -0.04	35.90	35.30	35.70	7,177
11 Sep 26	35.70500 +0.11	36.10	35.70	35.90	7,520
10 Sep 26	35.60000 -0.50	36.10	35.40	36.10	4,378
09 Sep 26	36.10000 -0.90	37.14	36.10	37.00	10,297
08 Sep 26	37.00000 -0.20	37.30	37.00	37.30	6,568
07 Sep 26	37.20000 +0.20	37.70	37.00	37.00	4,506
04 Sep 26	37.00000 -0.13	37.19	36.51	37.01	5,749
03 Sep 26	37.13500 +0.98	37.20	36.20	36.20	6,576
02 Sep 26	36.15000 +0.65	36.20	35.51	35.51	5,549
01 Sep 26	35.50000 -0.65	36.17	35.50	36.17	6,481
31 Aug 26	36.15000 -0.28	36.38	36.09	36.25	5,083
28 Aug 26	36.43000 +0.13	36.80	36.21	36.30	4,057
27 Aug 26	36.30000 -0.10	36.83	36.30	36.40	6,843
26 Aug 26	36.40000 +0.10	36.69	36.30	36.31	4,786
25 Aug 26	36.30000 -0.10	37.27	36.30	36.40	5,637
24 Aug 26	36.40000 -0.23	37.10	36.30	36.78	6,078
21 Aug 26	36.63000 +0.33	36.99	36.30	36.30	4,757
20 Aug 26	36.30000 -0.24	36.62	36.20	36.53	3,870
19 Aug 26	36.53500 -1.06	37.69	36.53	37.60	5,868
18 Aug 26	37.60000 +0.30	38.00	37.30	37.30	11,573
17 Aug 26	37.30000 +0.37	37.60	36.90	36.90	6,345
14 Aug 26	36.93000 +0.32	37.40	36.50	36.61	5,539
13 Aug 26	36.61000 +0.11	37.20	36.50	36.50	4,804
12 Aug 26	36.50000 +0.53	37.20	35.94	35.94	6,071
11 Aug 26	35.97500 -0.13	36.50	35.79	36.26	7,039
10 Aug 26	36.10000 -0.33	36.60	36.10	36.50	4,145
07 Aug 26	36.42500 -0.17	36.60	36.10	36.60	6,161
06 Aug 26	36.60000 -0.08	37.10	36.60	36.67	4,789
05 Aug 26	36.67500 -0.03	36.75	36.30	36.75	5,488
04 Aug 26	36.70000 +0.26	37.01	36.60	36.60	7,313
03 Aug 26	36.44000 +0.23	36.60	36.21	36.40	4,384
31 Jul 26	36.20500 -0.26	37.20	36.20	36.20	7,045
30 Jul 26	36.46500 +0.26	36.70	35.80	36.20	8,000
29 Jul 26	36.20000 +0.32	36.70	35.80	35.88	9,147
28 Jul 26	35.88000 -0.42	36.63	35.83	36.60	6,994
27 Jul 26	36.30000 -0.14	36.80	36.00	36.69	7,935
24 Jul 26	36.43500 +0.62	37.37	35.83	36.00	11,902
23 Jul 26	35.81500 -0.07	36.56	35.75	36.10	9,800
22 Jul 26	35.88500 +0.32	36.10	35.50	35.50	4,014
21 Jul 26	35.56500 +0.95	35.56	34.67	34.71	4,796
20 Jul 26	34.61000 -0.05	36.10	34.60	34.60	9,903
17 Jul 26	34.66000 +0.47	35.00	34.10	34.19	4,145
16 Jul 26	34.19500 +0.60	34.60	33.60	33.60	8,521
15 Jul 26	33.60000 -1.16	35.10	33.60	34.76	8,634
14 Jul 26	34.76000 -1.09	35.85	34.76	35.85	7,442
13 Jul 26	35.85000 -1.88	38.31	35.85	37.70	6,339
10 Jul 26	37.72500 -0.78	38.60	37.70	38.40	5,499
09 Jul 26	38.50500 +0.40	38.80	38.11	38.11	6,175
08 Jul 26	38.11000 -0.37	39.00	38.10	38.40	8,544
07 Jul 26	38.48000 +0.14	38.97	38.00	38.40	12,059
06 Jul 26	38.34000 +0.60	38.69	37.71	37.72	7,291
03 Jul 26	37.73500 +0.12	38.24	37.62	37.65	8,939
02 Jul 26	37.62000 +0.90	38.15	36.72	36.72	5,037
01 Jul 26	36.72000 +0.39	37.20	36.31	36.33	6,411
30 Jun 26	36.33000 +0.03	37.20	35.90	36.31	15,032
29 Jun 26	36.30500 +0.60	36.80	35.63	35.63	8,625
26 Jun 26	35.70000 +1.30	36.10	34.06	34.20	10,541
25 Jun 26	34.40000 -1.04	35.70	34.20	35.52	8,915
24 Jun 26	35.44500 -1.24	36.80	35.40	36.80	14,584
23 Jun 26	36.69000 -0.02	36.94	36.60	36.71	8,735
22 Jun 26	36.71000 +0.38	37.06	36.49	36.59	9,746
19 Jun 26	36.33500 -0.47	37.00	36.33	37.00	3,561
18 Jun 26	36.80000 +0.20	37.40	36.70	36.80	12,251
17 Jun 26	36.60000 -0.69	37.60	36.60	37.60	10,930
16 Jun 26	37.28500 +0.08	37.70	37.28	37.28	11,444
15 Jun 26	37.20000 -0.40	38.00	37.20	37.80	11,541
12 Jun 26	37.60000 +0.51	38.50	37.20	37.20	10,577
11 Jun 26	37.09000 -0.61	37.80	36.34	37.70	15,101
10 Jun 26	37.70000 -1.69	39.99	37.70	39.99	8,970
09 Jun 26	39.39500 -1.74	41.81	39.40	41.10	18,192
08 Jun 26	41.13000 -0.40	42.40	41.13	41.39	20,099
05 Jun 26	41.53000 -0.16	42.37	40.40	41.80	16,607
04 Jun 26	41.69000 +1.49	41.80	39.80	39.80	19,985
03 Jun 26	40.20000 +1.30	40.20	38.80	38.80	14,941
02 Jun 26	38.90000 +0.90	39.40	38.50	38.50	25,026
01 Jun 26	38.00000 +1.06	38.00	36.83	36.83	10,030
29 May 26	36.93500 -0.65	38.18	36.80	37.78	7,459
28 May 26	37.59000 +0.16	38.18	37.51	37.88	6,979
27 May 26	37.43000 +0.11	37.80	37.29	37.29	5,719
26 May 26	37.32000 -0.47	37.80	37.10	37.20	7,106
25 May 26	37.79000 +1.24	37.90	36.51	36.55	8,940
22 May 26	36.55500 +0.19	36.79	36.20	36.69	5,045
21 May 26	36.36500 -0.07	37.10	36.31	36.50	8,561
20 May 26	36.44000 +0.68	36.50	35.64	35.64	10,358
19 May 26	35.76000 +1.35	36.60	34.42	34.42	20,734
18 May 26	34.40500 +0.00	34.78	34.10	34.30	8,810
15 May 26	34.40000 -0.29	34.91	34.40	34.80	4,739
14 May 26	34.69500 +0.34	34.87	34.50	34.60	4,420
13 May 26	34.35500 +0.59	35.30	34.15	34.15	20,033
12 May 26	33.76500 +0.41	33.76	33.00	33.40	10,622
11 May 26	33.35500 -0.24	33.90	33.30	33.39	7,048
08 May 26	33.60000 +0.04	33.70	33.12	33.60	8,098
07 May 26	33.56000 +0.27	33.90	33.28	33.30	7,642
06 May 26	33.29500 +0.29	33.40	33.00	33.00	6,633
05 May 26	33.00000 -0.27	33.42	32.90	33.30	11,472
04 May 26	33.27000 +0.23	34.79	32.98	33.85	15,673
30 Apr 26	33.04000 +0.24	33.18	32.66	32.70	14,467
29 Apr 26	32.80500 +0.10	33.10	32.55	32.70	9,448
28 Apr 26	32.71000 +0.22	32.85	32.53	32.60	8,127
27 Apr 26	32.49000 +0.27	32.60	32.26	32.30	8,514
24 Apr 26	32.22000 +0.18	32.32	32.10	32.10	7,601
23 Apr 26	32.04000 +0.38	32.18	31.67	31.78	9,074
22 Apr 26	31.66500 +0.63	31.90	31.06	31.15	11,479
21 Apr 26	31.04000 +0.74	31.30	30.50	30.50	14,317
20 Apr 26	30.30500 +0.60	30.36	29.70	29.78	9,732
17 Apr 26	29.70500 +0.60	29.80	29.02	29.10	7,111
16 Apr 26	29.10000 +0.65	29.15	28.45	28.45	5,906
15 Apr 26	28.45500 +0.16	28.70	28.25	28.29	6,793
14 Apr 26	28.30000 +0.50	28.30	27.80	27.86	7,752
13 Apr 26	27.80000 +0.00	28.10	27.50	28.00	8,672
10 Apr 26	27.80000 +0.30	28.40	27.50	27.50	10,951
09 Apr 26	27.50500 -1.60	28.23	27.50	27.95	8,049
08 Apr 26	29.10000 +0.30	29.10	28.58	28.80	11,700
07 Apr 26	28.80000 +0.91	28.90	27.84	27.88	10,098
02 Apr 26	27.88500 -0.15	28.06	27.55	27.70	10,612
01 Apr 26	28.03500 +0.56	28.16	27.74	27.74	7,395
31 Mar 26	27.47500 -0.10	27.80	27.10	27.10	11,982
30 Mar 26	27.58000 +1.24	28.00	26.80	26.80	15,620
27 Mar 26	26.34000 +0.01	26.75	26.34	26.56	7,383
26 Mar 26	26.32500 +0.52	26.80	25.72	25.72	10,062
25 Mar 26	25.81000 -0.34	26.70	25.81	26.43	21,935
24 Mar 26	26.15000 -0.55	26.81	26.00	26.81	13,968
23 Mar 26	26.70000 -0.10	27.00	26.10	26.90	8,839
20 Mar 26	26.80000 -0.30	27.46	26.61	27.10	6,754
19 Mar 26	27.10000 -0.63	27.73	27.03	27.73	4,954
18 Mar 26	27.73000 +0.03	28.22	27.70	28.00	4,179
17 Mar 26	27.70000 -0.50	28.32	27.70	28.20	11,366
16 Mar 26	28.20000 +0.04	28.47	27.65	28.16	15,267
13 Mar 26	28.16000 +0.66	28.50	27.41	27.50	4,259
12 Mar 26	27.50000 +0.40	27.58	27.20	27.30	3,024
11 Mar 26	27.10000 -0.11	27.33	27.08	27.25	10,178
10 Mar 26	27.21000 +0.41	27.40	26.86	26.99	15,067
09 Mar 26	26.80000 -0.48	27.17	26.77	27.10	9,761
06 Mar 26	27.28000 +0.03	27.60	27.20	27.24	7,845
05 Mar 26	27.25000 -0.01	27.60	27.25	27.40	6,866
04 Mar 26	27.26000 -0.34	27.50	27.22	27.40	5,377
03 Mar 26	27.60000 -0.72	28.49	27.50	28.49	6,992
02 Mar 26	28.32000 -0.58	28.85	28.32	28.85	4,233
27 Feb 26	28.89500 -0.13	29.40	28.74	29.10	3,171
26 Feb 26	29.02000 +0.27	29.30	28.70	28.75	3,981
25 Feb 26	28.75500 +0.15	28.83	28.40	28.60	7,882
24 Feb 26	28.60000 -0.15	28.77	28.50	28.66	3,899
23 Feb 26	28.75500 -0.05	29.23	28.70	28.82	4,569
20 Feb 26	28.80000 -0.68	29.49	28.67	29.48	7,024
19 Feb 26	29.47500 -0.32	29.80	29.20	29.70	4,811
18 Feb 26	29.79500 +0.85	29.86	28.90	28.94	6,400
17 Feb 26	28.94500 -0.45	29.41	28.70	29.41	4,335
16 Feb 26	29.40000 +0.70	29.84	28.90	29.00	8,439
13 Feb 26	28.70000 +0.00	29.14	28.60	28.70	4,496
12 Feb 26	28.70000 -1.01	29.80	28.70	29.72	6,732
11 Feb 26	29.71500 +0.22	30.10	29.50	29.60	6,433
10 Feb 26	29.50000 -0.37	29.93	29.32	29.87	7,062
09 Feb 26	29.87000 +0.07	30.10	29.80	29.80	3,182
06 Feb 26	29.80000 +0.00	30.10	29.60	29.80	3,130
05 Feb 26	29.80000 +0.00	30.00	29.60	30.00	5,396
04 Feb 26	29.80000 -0.03	30.20	29.75	29.83	3,437
03 Feb 26	29.82500 +0.08	30.50	29.70	29.75	11,890
02 Feb 26	29.75000 +0.08	29.80	29.50	29.68	6,591
30 Jan 26	29.67500 +0.47	30.30	29.31	29.70	9,827
29 Jan 26	29.21000 -0.47	29.68	29.21	29.68	11,520
28 Jan 26	29.68000 -0.16	30.03	29.60	29.84	2,252
27 Jan 26	29.84500 -0.03	30.31	29.84	29.88	4,574
26 Jan 26	29.87500 +0.02	30.10	29.80	29.81	3,835
23 Jan 26	29.85000 -0.75	30.40	29.85	30.40	4,866
22 Jan 26	30.60000 +0.60	30.60	29.93	30.01	6,655
21 Jan 26	30.00000 +0.00	30.30	29.60	30.30	4,206
20 Jan 26	30.00000 -0.10	30.42	29.80	30.10	19,986
19 Jan 26	30.10000 -0.20	30.30	29.80	30.00	5,418
16 Jan 26	30.30000 -0.19	30.59	30.10	30.56	5,853
15 Jan 26	30.49000 -0.02	30.60	30.20	30.51	4,054
14 Jan 26	30.51000 +0.51	30.70	29.45	29.99	7,569
13 Jan 26	30.00000 +0.50	30.00	29.20	29.50	6,974
12 Jan 26	29.50000 +0.53	29.50	28.80	28.84	6,461
09 Jan 26	28.97000 +0.57	29.00	28.40	28.41	6,681
08 Jan 26	28.40000 -0.28	28.63	28.31	28.60	4,461
07 Jan 26	28.68000 -0.12	28.96	28.63	28.96	3,333
06 Jan 26	28.80000 -0.70	29.50	28.70	29.50	6,775
05 Jan 26	29.50000 +0.38	29.50	28.91	29.00	4,501
02 Jan 26	29.12500 -0.26	29.69	29.01	29.40	3,301
31 Dec 25	29.38500 +0.44	29.94	29.27	29.29	2,482
30 Dec 25	28.94500 +0.16	29.32	28.45	28.45	8,206
29 Dec 25	28.78500 -0.61	29.50	28.50	29.24	5,207
24 Dec 25	29.40000 +0.00	29.73	29.40	29.40	2,406
23 Dec 25	29.40000 -0.70	30.14	29.40	30.00	9,980
22 Dec 25	30.10000 +0.50	30.18	29.56	29.60	7,382
19 Dec 25	29.60500 +0.26	29.68	29.10	29.10	5,714
18 Dec 25	29.34500 +0.41	29.43	28.90	28.90	5,512
17 Dec 25	28.93000 +0.43	29.20	28.44	28.44	10,481
16 Dec 25	28.50000 +0.50	28.65	27.84	27.84	6,023
15 Dec 25	28.00000 +0.37	28.00	27.65	27.77	5,764
12 Dec 25	27.63000 -0.17	28.10	27.63	27.80	7,437
11 Dec 25	27.80000 +0.20	27.93	27.50	27.50	5,058
10 Dec 25	27.60000 +0.19	27.73	27.40	27.40	7,263
09 Dec 25	27.41000 -0.99	28.41	27.31	28.41	15,078
08 Dec 25	28.40000 +0.17	28.75	27.95	27.95	8,960
05 Dec 25	28.23000 +0.56	28.50	27.51	27.64	18,192
04 Dec 25	27.67500 +0.28	27.83	27.30	27.30	5,531
03 Dec 25	27.39000 +0.25	27.64	27.10	27.10	14,667
02 Dec 25	27.14000 -0.61	27.80	27.10	27.80	8,990
01 Dec 25	27.75000 -0.05	27.81	27.50	27.80	6,765
28 Nov 25	27.79500 +0.09	28.00	27.60	27.90	8,301
27 Nov 25	27.70000 -0.40	28.20	27.70	27.90	7,823
26 Nov 25	28.10000 +0.30	28.30	27.57	27.80	14,918
25 Nov 25	27.80000 +0.30	27.83	27.31	27.46	13,305
24 Nov 25	27.50000 -0.50	28.30	27.41	28.00	6,634
21 Nov 25	28.00000 -0.42	28.50	27.81	28.45	11,283
20 Nov 25	28.42000 -0.19	29.40	28.30	28.89	7,558
19 Nov 25	28.61500 -0.16	29.10	28.60	28.92	9,855
18 Nov 25	28.77000 -1.64	30.30	28.42	30.30	12,673
17 Nov 25	30.40500 -0.63	31.26	30.41	30.90	10,319
14 Nov 25	31.03000 -0.07	31.28	30.58	31.10	6,340
13 Nov 25	31.10000 +0.33	31.33	30.65	30.65	10,538
12 Nov 25	30.77000 +0.44	31.10	30.30	30.30	14,177
11 Nov 25	30.33000 -0.05	30.69	30.30	30.30	5,501
10 Nov 25	30.37500 +0.58	30.88	29.80	29.80	13,319
07 Nov 25	29.79500 +0.69	30.00	29.10	29.20	15,395
06 Nov 25	29.10000 -0.34	29.73	29.00	29.50	6,017
05 Nov 25	29.44000 -1.06	30.50	29.44	30.50	7,517
04 Nov 25	30.50000 +0.31	30.86	30.00	30.00	16,901
03 Nov 25	30.19500 +0.30	30.78	29.84	29.84	7,932
31 Oct 25	29.89500 +0.89	30.09	29.05	29.05	11,266
30 Oct 25	29.00500 +0.22	29.30	28.60	29.13	9,521
29 Oct 25	28.78000 +0.47	28.93	28.10	28.10	13,345
28 Oct 25	28.31000 -1.08	29.40	28.31	29.31	10,992
27 Oct 25	29.38500 -0.57	30.37	29.18	29.80	13,107
24 Oct 25	29.95000 -0.55	30.60	29.60	30.60	14,055
23 Oct 25	30.50000 -0.08	32.00	30.27	30.69	21,273
22 Oct 25	30.58500 -1.02	31.65	29.15	31.40	22,006
21 Oct 25	31.60000 -0.35	32.40	31.30	32.15	17,053
20 Oct 25	31.95000 +0.15	32.40	31.60	32.00	14,977
17 Oct 25	31.80000 +0.00	31.85	31.40	31.80	12,737
16 Oct 25	31.80000 +0.65	32.20	31.10	31.41	18,536
15 Oct 25	31.15000 +0.50	31.50	30.30	30.50	16,602
14 Oct 25	30.65000 +0.65	30.65	29.50	30.01	10,636
13 Oct 25	30.00500 -0.25	31.33	30.00	30.00	16,644
10 Oct 25	30.25000 -0.80	31.32	30.20	31.05	6,136
09 Oct 25	31.05000 -0.74	31.80	31.05	31.60	10,769
08 Oct 25	31.79000 +0.76	32.24	30.92	30.93	20,939
07 Oct 25	31.03000 +1.43	31.30	28.93	28.93	22,982
06 Oct 25	29.60500 -0.70	31.50	29.60	30.73	23,816
03 Oct 25	30.31000 -0.99	33.01	30.00	31.90	27,852
02 Oct 25	31.30000 +1.44	31.50	30.17	30.24	20,495
01 Oct 25	29.85500 +0.88	30.45	28.80	28.80	29,380
30 Sep 25	28.97500 +0.60	29.00	28.50	28.75	16,188
29 Sep 25	28.37000 +1.27	28.54	27.10	27.10	15,327
26 Sep 25	27.10000 +0.45	27.32	26.57	26.57	8,788
25 Sep 25	26.64500 -0.03	26.80	26.57	26.64	3,318
24 Sep 25	26.68000 +0.04	26.84	26.60	26.64	6,214
23 Sep 25	26.64000 -0.08	26.90	26.64	26.70	8,050
22 Sep 25	26.72000 +0.00	26.95	26.70	26.70	5,539
19 Sep 25	26.72000 -0.48	27.40	26.72	27.20	5,333
18 Sep 25	27.20000 +0.30	27.40	26.91	26.91	10,680
17 Sep 25	26.90000 -0.20	27.10	26.17	27.10	6,838
16 Sep 25	27.10000 -0.30	28.08	27.10	27.78	16,617
15 Sep 25	27.39500 +0.09	27.70	27.30	27.30	8,163
12 Sep 25	27.30500 +0.01	27.45	27.30	27.31	10,667
11 Sep 25	27.30000 +0.16	27.35	27.00	27.05	8,201
10 Sep 25	27.13500 +0.01	27.33	27.07	27.13	4,013
09 Sep 25	27.12500 +0.23	27.40	26.84	26.90	4,687
08 Sep 25	26.90000 -0.13	26.99	26.75	26.90	3,242
05 Sep 25	27.03000 +0.80	27.34	26.09	26.10	11,521
04 Sep 25	26.23000 +0.53	26.23	25.60	25.60	11,465
03 Sep 25	25.70000 -0.40	26.10	25.52	26.10	15,507
02 Sep 25	26.10000 -1.35	27.40	25.91	27.29	14,618
01 Sep 25	27.45000 +0.45	27.45	27.11	27.11	2,769
29 Aug 25	27.00000 +0.08	27.29	26.81	26.81	6,591
28 Aug 25	26.91500 +0.82	26.92	26.20	26.20	4,501
27 Aug 25	26.10000 +0.28	26.45	25.58	25.58	16,712
26 Aug 25	25.82000 -3.33	28.95	25.60	28.95	28,997
25 Aug 25	29.14500 +2.20	29.15	27.00	27.00	22,730
22 Aug 25	26.94500 +0.15	27.10	26.94	26.95	13,112
21 Aug 25	26.80000 -0.03	26.88	26.73	26.84	8,268
20 Aug 25	26.83500 +0.33	27.00	26.06	26.10	16,828
19 Aug 25	26.50000 +1.11	26.94	25.50	25.50	17,410
18 Aug 25	25.38500 +0.89	25.50	24.84	24.90	20,206
15 Aug 25	24.50000 +0.20	24.59	24.40	24.40	1,185
14 Aug 25	24.30000 +0.20	24.35	24.13	24.13	1,849
13 Aug 25	24.10000 -0.20	24.47	24.06	24.30	10,558
12 Aug 25	24.30000 -0.30	24.67	24.30	24.67	11,804
11 Aug 25	24.60000 -0.29	24.99	24.60	24.99	5,288
08 Aug 25	24.89000 +0.39	24.91	24.32	24.50	12,503
07 Aug 25	24.50000 +0.60	24.50	23.70	23.70	8,969
06 Aug 25	23.90000 +0.40	23.90	23.45	23.50	16,494
05 Aug 25	23.50000 +0.41	23.50	23.00	23.00	9,535
04 Aug 25	23.09500 +0.24	23.10	22.80	22.80	5,280
01 Aug 25	22.85000 +0.00	22.88	22.74	22.85	5,989
31 Jul 25	22.85000 -0.15	22.95	22.75	22.95	9,597
30 Jul 25	23.00000 +0.00	23.00	22.90	22.94	1,633
29 Jul 25	23.00000 -0.10	23.10	23.00	23.10	5,824
28 Jul 25	23.10000 +0.45	23.10	22.74	22.80	5,671
25 Jul 25	22.64500 +0.35	22.67	22.30	22.30	2,357
24 Jul 25	22.30000 +0.02	22.35	22.12	22.35	1,662
23 Jul 25	22.28000 +0.26	22.28	22.00	22.00	5,224
22 Jul 25	22.02000 -0.08	22.17	22.02	22.10	2,534
21 Jul 25	22.10000 -0.09	22.18	22.10	22.10	2,624
18 Jul 25	22.19000 +0.05	22.19	21.90	21.96	5,469
17 Jul 25	22.14500 -0.06	22.20	22.10	22.20	2,090
16 Jul 25	22.20000 +0.10	22.20	22.10	22.20	3,320
15 Jul 25	22.10000 +0.04	22.20	21.97	22.06	5,816
14 Jul 25	22.06000 -0.11	22.06	21.90	21.90	1,637
11 Jul 25	22.17000 -0.18	22.34	22.17	22.34	1,566
10 Jul 25	22.35000 +0.11	22.35	22.28	22.30	1,511
09 Jul 25	22.24000 -0.16	22.31	22.24	22.30	2,148
08 Jul 25	22.40000 +0.12	22.48	22.34	22.40	6,509
07 Jul 25	22.28000 -0.13	22.40	22.24	22.40	1,663
04 Jul 25	22.40500 -0.09	22.50	22.40	22.40	833
03 Jul 25	22.50000 +0.10	22.70	22.40	22.40	1,939
02 Jul 25	22.40000 +0.50	22.40	21.90	21.90	9,609
01 Jul 25	21.90000 -0.14	22.16	21.90	22.05	2,144
30 Jun 25	22.04000 -0.16	22.25	22.00	22.00	3,598
27 Jun 25	22.20000 -0.07	22.30	22.20	22.20	5,439
26 Jun 25	22.27500 +0.17	22.30	22.10	22.10	1,360
25 Jun 25	22.10000 +0.27	22.20	21.85	21.85	3,255
24 Jun 25	21.83500 -0.07	21.99	21.83	21.90	2,395
23 Jun 25	21.90000 -0.07	22.02	21.90	21.95	3,004
20 Jun 25	21.96500 +0.02	22.07	21.94	21.94	1,204
19 Jun 25	21.94000 -0.16	22.07	21.91	22.00	1,364
18 Jun 25	22.10000 +0.00	22.20	22.01	22.10	2,868
17 Jun 25	22.10000 -0.20	22.16	22.10	22.16	6,950
16 Jun 25	22.30000 +0.10	22.30	22.16	22.16	2,988
13 Jun 25	22.20000 +0.05	22.30	22.00	22.00	8,074
12 Jun 25	22.15500 -0.14	22.30	21.80	22.20	8,173
11 Jun 25	22.30000 +0.10	22.30	22.17	22.20	2,880
10 Jun 25	22.20000 +0.00	22.28	22.20	22.20	2,229
09 Jun 25	22.20500 -0.05	22.20	22.20	22.20	1,764
06 Jun 25	22.25000 +0.04	22.30	22.20	22.21	8,179
05 Jun 25	22.21000 -0.22	22.50	22.20	22.50	10,980
04 Jun 25	22.43000 -0.17	22.50	22.41	22.50	11,929
03 Jun 25	22.60000 -0.17	22.82	22.60	22.77	11,873
02 Jun 25	22.77000 -0.03	22.90	22.75	22.90	954
30 May 25	22.80000 +0.03	22.90	22.80	22.80	2,167
29 May 25	22.77000 +0.19	22.80	22.51	22.60	2,278
28 May 25	22.58000 -0.45	22.80	22.20	22.80	5,101
27 May 25	23.03000 +0.01	23.20	23.02	23.02	4,407
26 May 25	23.02500 +0.02	23.04	23.00	23.00	4,230
23 May 25	23.00500 -0.20	23.28	23.00	23.20	10,711
22 May 25	23.20000 -0.20	23.40	23.11	23.20	6,974
21 May 25	23.40000 +0.59	23.50	22.75	22.80	7,316
20 May 25	22.81000 -0.04	22.82	22.72	22.80	2,411
19 May 25	22.85000 +0.15	22.85	22.60	22.60	3,970
16 May 25	22.70000 +0.00	22.71	22.65	22.69	1,565
15 May 25	22.70000 +0.10	22.70	22.42	22.60	7,622
14 May 25	22.60000 +0.00	22.65	22.42	22.60	5,324
13 May 25	22.60000 +0.70	22.60	21.90	21.90	10,581
12 May 25	21.90000 +0.00	22.10	21.90	21.90	15,614
09 May 25	21.90000 +0.22	22.00	21.70	21.70	46,212
08 May 25	21.68000 +0.26	21.74	21.41	21.41	2,961
07 May 25	21.42000 +0.12	21.43	21.31	21.38	5,341
06 May 25	21.30000 +0.04	21.38	21.26	21.26	4,162
05 May 25	21.26000 +0.26	21.26	21.00	21.00	4,637
02 May 25	21.00000 -0.05	21.20	20.80	20.80	7,362
30 Apr 25	21.05000 +0.06	21.10	20.82	20.90	3,231
29 Apr 25	20.99000 +0.19	20.99	20.66	20.66	3,222
28 Apr 25	20.80000 +0.18	20.80	20.61	20.61	1,434
25 Apr 25	20.61500 +0.22	20.70	20.41	20.41	3,246
24 Apr 25	20.40000 +0.06	20.40	20.30	20.30	831
23 Apr 25	20.34500 +0.16	20.35	20.15	20.20	1,496
22 Apr 25	20.18500 -0.66	20.66	19.95	20.50	8,363
17 Apr 25	20.84000 -0.06	20.92	20.84	20.84	3,511
16 Apr 25	20.90000 +0.20	20.90	20.70	20.70	2,945
15 Apr 25	20.70000 +0.12	20.70	20.50	20.58	2,219
14 Apr 25	20.58000 +0.16	20.59	20.40	20.40	6,406
11 Apr 25	20.41500 -0.09	20.90	20.40	20.48	7,361
10 Apr 25	20.50500 +1.38	20.91	19.30	19.30	12,646
09 Apr 25	19.13000 -0.92	19.15	18.90	18.90	4,587
08 Apr 25	20.05000 +0.34	20.08	19.83	20.00	6,744
07 Apr 25	19.71200 -1.39	21.00	19.62	21.00	11,143
04 Apr 25	21.10000 -0.72	21.96	21.01	21.82	17,578
03 Apr 25	21.82000 -0.18	21.95	21.82	21.90	6,255
02 Apr 25	22.00000 +0.06	22.00	21.90	21.90	2,303
01 Apr 25	21.94000 -0.06	22.00	21.94	21.94	7,202
31 Mar 25	22.00000 +0.05	22.00	21.82	22.00	7,248
28 Mar 25	21.95000 -0.05	22.00	21.90	22.00	11,028
27 Mar 25	22.00000 +0.07	22.00	21.90	21.90	3,680
26 Mar 25	21.93000 +0.09	21.93	21.85	21.85	2,765
25 Mar 25	21.84000 -0.06	21.90	21.83	21.90	4,203
24 Mar 25	21.90000 +0.05	21.90	21.70	21.70	3,588
21 Mar 25	21.85000 -0.15	21.90	21.80	21.90	3,923
20 Mar 25	22.00000 +0.10	22.00	21.85	21.90	11,909
19 Mar 25	21.90000 +0.02	22.00	21.72	21.80	14,983
18 Mar 25	21.88000 -0.02	21.99	21.80	21.99	2,323
17 Mar 25	21.90000 +0.09	21.99	21.81	21.81	2,953
14 Mar 25	21.80500 +0.00	21.82	21.70	21.71	3,081
13 Mar 25	21.81000 +0.21	21.81	21.70	21.70	5,736
12 Mar 25	21.60000 +0.00	21.60	21.10	21.60	14,195
11 Mar 25	21.60000 -0.38	21.96	21.60	21.90	8,725
10 Mar 25	21.97500 -0.13	22.00	21.82	22.00	1,544
07 Mar 25	22.10000 +0.10	22.10	21.90	22.00	3,430
06 Mar 25	22.00000 -0.30	22.21	22.00	22.20	2,981
05 Mar 25	22.30000 +0.48	22.30	21.82	21.82	6,108
04 Mar 25	21.81500 +0.10	22.30	21.80	22.30	8,027
03 Mar 25	21.72000 +0.28	21.72	21.44	21.44	6,648
28 Feb 25	21.44000 +0.13	21.47	21.32	21.32	7,518
27 Feb 25	21.31500 -0.08	21.42	21.31	21.41	2,273
26 Feb 25	21.40000 -0.05	21.50	21.40	21.50	4,056
25 Feb 25	21.45000 -0.05	21.50	21.41	21.44	1,132
24 Feb 25	21.50000 +0.07	21.50	21.40	21.45	2,070
21 Feb 25	21.43000 +0.03	21.45	21.31	21.40	3,365
20 Feb 25	21.40000 -0.39	21.63	21.40	21.63	4,532
19 Feb 25	21.79000 -0.24	22.00	21.60	22.00	6,353
18 Feb 25	22.03000 -0.03	22.06	21.70	22.00	6,502
17 Feb 25	22.06000 -0.39	22.19	22.01	22.10	5,386
14 Feb 25	22.45000 +1.16	22.48	21.81	22.40	20,836
13 Feb 25	21.29000 +0.88	21.29	20.40	20.40	12,228
12 Feb 25	20.41500 -0.04	20.45	20.31	20.45	2,013
11 Feb 25	20.45500 +0.25	20.46	20.19	20.19	18,048
10 Feb 25	20.20000 +0.21	20.38	19.99	19.99	9,286
07 Feb 25	19.99000 +0.37	19.99	19.89	19.89	5,883
06 Feb 25	19.62000 +0.22	19.80	19.25	19.25	14,040
05 Feb 25	19.40000 +0.10	19.40	19.22	19.22	5,200
04 Feb 25	19.30000 +0.00	19.40	19.30	19.30	4,740
03 Feb 25	19.30000 +0.00	19.30	19.22	19.25	6,641
31 Jan 25	19.30000 +0.10	19.40	19.10	19.10	4,649
30 Jan 25	19.20000 +0.10	19.20	19.10	19.10	1,760
29 Jan 25	19.10200 +0.00	19.15	19.05	19.10	6,039
28 Jan 25	19.10000 +0.10	19.10	19.00	19.00	7,128
27 Jan 25	19.00000 +0.04	19.10	18.96	18.96	1,173
24 Jan 25	18.96000 +0.01	19.00	18.90	18.95	1,846
23 Jan 25	18.95000 +0.44	19.00	18.53	18.53	6,974
22 Jan 25	18.51000 -0.19	18.60	18.51	18.60	1,763
21 Jan 25	18.69800 +0.00	18.70	18.51	18.70	4,585
20 Jan 25	18.70000 +0.14	18.80	18.51	18.51	5,823
17 Jan 25	18.56000 -0.23	18.90	18.43	18.79	8,077
16 Jan 25	18.79000 +0.09	18.79	18.60	18.70	2,632
15 Jan 25	18.70000 +0.19	18.70	18.60	18.60	3,032
14 Jan 25	18.51200 -0.03	18.60	18.42	18.42	1,402
13 Jan 25	18.54000 -0.27	18.60	18.51	18.60	1,108
10 Jan 25	18.81200 -0.19	18.90	18.81	18.81	878
09 Jan 25	19.00000 +0.00	19.00	18.90	19.00	2,775
08 Jan 25	19.00000 -0.10	19.10	18.90	19.10	13,992
07 Jan 25	19.10000 -0.08	19.18	19.01	19.18	7,201
06 Jan 25	19.18200 +0.38	19.18	18.80	18.80	2,459
03 Jan 25	18.80000 -0.20	19.00	18.80	19.00	4,681
02 Jan 25	19.00000 +0.30	19.00	18.70	18.70	1,633
31 Dec 24	18.70000 +0.00	18.80	18.70	18.70	2,968
30 Dec 24	18.70000 +0.00	18.71	18.60	18.71	2,246
27 Dec 24	18.70000 -0.10	18.85	18.70	18.80	8,709
24 Dec 24	18.80000 +0.10	18.80	18.70	18.70	1,496
23 Dec 24	18.70000 -0.30	18.80	18.68	18.80	4,241
20 Dec 24	19.00000 -0.01	19.18	19.00	19.01	8,607
19 Dec 24	19.01200 +0.06	19.18	18.90	18.99	5,585
18 Dec 24	18.95000 +0.15	18.99	18.80	18.80	4,145
17 Dec 24	18.80000 +0.35	18.99	18.50	18.50	6,049
16 Dec 24	18.45000 +0.12	18.45	18.30	18.30	1,597
13 Dec 24	18.33000 +0.14	18.38	18.20	18.20	2,886
12 Dec 24	18.19000 -0.16	18.35	18.10	18.30	9,161
11 Dec 24	18.35000 -0.01	18.35	18.02	18.35	4,643
10 Dec 24	18.36000 +0.46	18.40	17.90	17.90	6,841
09 Dec 24	17.90000 +0.09	17.90	17.82	17.82	1,700
06 Dec 24	17.81000 -0.09	17.86	17.81	17.81	5,560
05 Dec 24	17.90000 +0.00	17.90	17.80	17.80	4,229
04 Dec 24	17.90000 +0.25	17.90	17.62	17.62	2,802
03 Dec 24	17.65200 +0.05	17.65	17.60	17.60	799
02 Dec 24	17.60200 +0.10	17.70	17.50	17.50	3,229
29 Nov 24	17.50000 -0.14	17.69	17.50	17.66	9,148
28 Nov 24	17.64200 -0.06	17.88	17.63	17.70	12,499
27 Nov 24	17.70000 -0.48	18.06	17.70	18.00	3,480
26 Nov 24	18.18000 -0.34	18.52	18.12	18.52	5,604
25 Nov 24	18.52000 -0.10	18.52	18.40	18.50	3,311
22 Nov 24	18.62000 +0.37	19.10	18.50	18.90	7,900
21 Nov 24	18.25000 -0.35	18.60	18.25	18.60	5,857
20 Nov 24	18.60000 +0.20	18.60	18.40	18.40	2,534
19 Nov 24	18.40000 -0.13	18.58	18.40	18.52	6,777
18 Nov 24	18.53200 -0.08	18.59	18.52	18.52	1,644
15 Nov 24	18.61200 +0.01	18.70	18.58	18.60	1,679
14 Nov 24	18.60000 +0.00	18.60	18.55	18.60	2,523
13 Nov 24	18.60000 +0.00	18.70	18.55	18.60	5,173
12 Nov 24	18.60000 +0.01	18.60	18.55	18.59	7,524
11 Nov 24	18.58800 +0.00	18.60	18.54	18.59	3,860
08 Nov 24	18.58800 -0.01	18.60	18.40	18.60	3,652
07 Nov 24	18.60000 -0.20	18.88	18.42	18.75	3,369
06 Nov 24	18.80000 -0.15	19.00	18.75	18.95	4,643
05 Nov 24	18.95400 -0.11	19.10	18.91	19.10	4,706
04 Nov 24	19.06000 +0.12	19.10	18.90	18.94	4,615
01 Nov 24	18.94000 +0.29	18.94	18.50	18.60	3,029
31 Oct 24	18.65000 +0.14	18.76	18.50	18.64	12,982
30 Oct 24	18.51200 +0.41	18.69	18.06	18.06	2,734
29 Oct 24	18.10000 +0.08	18.10	17.90	17.90	3,485
28 Oct 24	18.02000 +0.09	18.05	17.86	17.95	7,914
25 Oct 24	17.93200 +0.00	18.00	17.92	17.94	6,297
24 Oct 24	17.93400 +0.12	18.00	17.83	17.90	8,125
23 Oct 24	17.81400 +0.09	17.90	17.72	17.80	10,203
22 Oct 24	17.72000 -0.16	17.90	17.70	17.70	3,514
21 Oct 24	17.87800 +0.28	17.88	17.65	17.65	6,070
18 Oct 24	17.60000 +0.05	17.60	17.50	17.55	5,957
17 Oct 24	17.55000 +0.15	17.55	17.43	17.55	3,585
16 Oct 24	17.40000 -0.25	17.75	17.40	17.70	4,634
15 Oct 24	17.65000 -0.05	17.72	17.55	17.55	3,442
14 Oct 24	17.70000 +0.18	17.70	17.50	17.50	2,631
11 Oct 24	17.52000 -0.02	17.52	17.45	17.50	1,768
10 Oct 24	17.53800 -0.02	17.56	17.47	17.47	3,529
09 Oct 24	17.56000 +0.20	17.56	17.36	17.36	11,765
08 Oct 24	17.36000 +0.00	17.50	17.36	17.40	12,875
07 Oct 24	17.36000 -0.18	17.51	17.36	17.51	2,819
04 Oct 24	17.54000 +0.03	17.70	17.40	17.51	4,231
03 Oct 24	17.51000 +0.11	17.51	17.40	17.40	3,577
02 Oct 24	17.40000 -0.10	17.52	17.40	17.50	8,840
01 Oct 24	17.50000 +0.00	17.50	17.30	17.40	1,210
30 Sep 24	17.50000 +0.34	17.60	17.25	17.25	9,317
27 Sep 24	17.16200 -0.04	17.29	17.16	17.21	3,000
26 Sep 24	17.20600 +0.05	17.29	17.20	17.29	498
25 Sep 24	17.16000 +0.01	17.29	17.15	17.15	4,443
24 Sep 24	17.15400 +0.00	17.20	17.15	17.20	7,056
23 Sep 24	17.15000 -0.15	17.30	17.11	17.30	7,162
20 Sep 24	17.30000 +0.00	17.34	17.30	17.30	10,069
19 Sep 24	17.30000 +0.14	17.30	17.20	17.30	5,528
18 Sep 24	17.16200 -0.04	17.30	17.15	17.22	5,880
17 Sep 24	17.20000 +0.00	17.22	17.20	17.22	11,438
16 Sep 24	17.20000 -0.10	17.30	17.20	17.30	1,511
13 Sep 24	17.30000 +0.04	17.30	17.20	17.22	1,465
12 Sep 24	17.26200 +0.00	17.33	17.20	17.26	770
11 Sep 24	17.25800 -0.20	17.48	17.26	17.38	4,493
10 Sep 24	17.46000 +0.02	17.50	17.40	17.40	3,128
09 Sep 24	17.44200 -0.14	17.50	17.44	17.50	2,794
06 Sep 24	17.58400 +0.13	17.60	17.44	17.45	3,093
05 Sep 24	17.45000 -0.15	17.60	17.45	17.55	1,910
04 Sep 24	17.59600 +0.15	17.60	17.45	17.45	79
03 Sep 24	17.45000 -0.05	17.60	17.45	17.50	6,540
02 Sep 24	17.50000 +0.00	17.59	17.50	17.50	1,328
30 Aug 24	17.50000 -0.28	17.85	17.50	17.78	3,400
29 Aug 24	17.77800 +0.04	17.78	17.70	17.70	1,228
28 Aug 24	17.74000 +0.14	18.08	17.60	17.60	5,049
27 Aug 24	17.60200 -0.20	17.94	17.60	17.80	7,394
26 Aug 24	17.80000 +0.22	18.00	17.70	18.00	6,815
23 Aug 24	17.57800 +0.48	17.58	17.30	17.30	1,952
22 Aug 24	17.10000 +0.07	17.30	17.04	17.04	780
21 Aug 24	17.03000 -0.11	17.20	17.03	17.14	1,201
20 Aug 24	17.14000 -0.07	17.30	17.14	17.21	4,335
19 Aug 24	17.21000 +0.18	17.30	17.02	17.02	963
16 Aug 24	17.03000 -0.07	17.08	16.93	17.08	1,682
15 Aug 24	17.10000 +0.10	17.10	16.91	17.00	634
14 Aug 24	16.99800 +0.20	17.00	16.86	17.00	5,088
13 Aug 24	16.80000 -0.20	17.10	16.76	17.00	4,812
12 Aug 24	17.00000 +0.16	17.00	16.83	16.83	363
09 Aug 24	16.84000 +0.04	16.90	16.78	16.80	2,275
08 Aug 24	16.80200 +0.00	16.80	16.80	16.80	2,282
07 Aug 24	16.80000 +0.00	17.00	16.80	16.80	3,844
06 Aug 24	16.80000 -0.06	16.90	16.80	16.84	3,372
05 Aug 24	16.86000 -0.09	17.00	16.80	17.00	6,930
02 Aug 24	16.95000 -0.11	17.03	16.81	17.00	2,066
01 Aug 24	17.06000 -0.04	17.15	17.04	17.10	1,483
31 Jul 24	17.10000 +0.00	17.20	17.03	17.10	2,089
30 Jul 24	17.10000 -0.08	17.20	17.01	17.18	7,397
29 Jul 24	17.18000 +0.06	17.22	17.11	17.22	4,058
26 Jul 24	17.12200 -0.08	17.22	17.10	17.20	1,728
25 Jul 24	17.20000 -0.20	17.28	17.10	17.28	3,860
24 Jul 24	17.40000 +0.20	17.40	17.20	17.20	1,156
23 Jul 24	17.20000 +0.00	17.20	17.20	17.20	2,476
22 Jul 24	17.20000 +0.00	17.21	17.12	17.12	1,375
19 Jul 24	17.20000 -0.10	17.40	17.17	17.30	3,003
18 Jul 24	17.29800 +0.14	17.30	17.10	17.18	6,778
17 Jul 24	17.16000 -0.34	17.40	17.02	17.26	6,056
16 Jul 24	17.50000 +0.10	17.50	17.30	17.30	857
15 Jul 24	17.40000 +0.18	17.40	17.25	17.25	3,617
12 Jul 24	17.22000 -0.07	17.50	17.20	17.20	4,473
11 Jul 24	17.29000 -0.01	17.30	17.10	17.30	2,996
10 Jul 24	17.30000 +0.30	17.30	17.07	17.20	3,237
09 Jul 24	17.00000 -0.41	17.41	16.90	17.30	10,036
08 Jul 24	17.40600 +0.01	17.50	17.23	17.40	1,792
05 Jul 24	17.40000 -0.30	17.70	17.40	17.60	2,919
04 Jul 24	17.70000 +0.30	17.70	17.35	17.40	4,110
03 Jul 24	17.40000 +0.20	17.60	17.12	17.20	8,989
02 Jul 24	17.20000 +0.00	17.30	17.10	17.10	2,197
01 Jul 24	17.20000 +0.10	17.30	17.00	17.00	1,987
28 Jun 24	17.10000 -0.02	17.30	17.06	17.30	2,193
27 Jun 24	17.12000 -0.04	17.30	17.10	17.16	6,007
26 Jun 24	17.16000 -0.08	17.30	17.16	17.24	3,067
25 Jun 24	17.24000 -0.17	17.42	17.24	17.40	7,349
24 Jun 24	17.41000 +0.06	17.41	17.24	17.24	1,193
21 Jun 24	17.35000 +0.53	17.35	16.93	17.00	7,157
20 Jun 24	16.81600 -0.90	17.80	16.82	17.70	3,198
19 Jun 24	17.72000 -0.18	18.00	17.60	17.90	1,453
18 Jun 24	17.90000 -0.10	17.90	17.80	17.90	2,809
17 Jun 24	18.00000 -0.49	18.20	18.00	18.15	4,116
14 Jun 24	18.49000 -0.71	19.12	17.90	19.12	11,839
13 Jun 24	19.20000 -0.10	19.34	19.20	19.30	7,639
12 Jun 24	19.30000 +0.00	19.40	19.13	19.13	4,325
11 Jun 24	19.30000 -0.65	20.00	19.12	20.00	11,118
10 Jun 24	19.95000 -0.10	20.44	19.95	20.05	9,956
07 Jun 24	20.05000 +0.10	20.08	19.95	20.00	3,889
06 Jun 24	19.95200 -0.05	20.05	19.90	20.05	2,102
05 Jun 24	20.00000 +0.19	20.00	19.45	19.81	6,111
04 Jun 24	19.81000 -0.19	20.05	19.81	19.90	6,461
03 Jun 24	20.00000 +0.30	20.05	19.60	19.60	7,131
31 May 24	19.70000 +0.05	19.70	19.40	19.65	1,838
30 May 24	19.65000 +0.05	19.70	19.60	19.60	2,662
29 May 24	19.60000 +0.30	19.78	19.35	19.35	8,462
28 May 24	19.30000 -0.20	19.50	19.20	19.40	2,940
27 May 24	19.50000 +0.20	19.50	19.20	19.30	5,502
24 May 24	19.30000 +0.15	19.30	19.10	19.10	3,416
23 May 24	19.15000 +0.11	19.15	19.00	19.04	1,116
22 May 24	19.04200 -0.06	19.10	19.00	19.10	4,942
21 May 24	19.10000 -0.05	19.25	19.10	19.20	2,129
20 May 24	19.15000 -0.04	19.19	19.07	19.19	1,457
17 May 24	19.19000 +0.19	19.19	19.00	19.00	1,214
16 May 24	19.00000 +0.20	19.00	18.81	18.81	3,492
15 May 24	18.80400 +0.00	19.00	18.80	18.80	3,007
14 May 24	18.80000 -0.06	19.00	18.80	18.90	4,244
13 May 24	18.86000 +0.01	18.90	18.80	18.90	2,169
10 May 24	18.85000 -0.07	18.94	18.85	18.94	1,815
09 May 24	18.91800 +0.11	18.92	18.81	18.85	823
08 May 24	18.81000 -0.05	18.86	18.81	18.86	371
07 May 24	18.86000 +0.00	18.86	18.66	18.74	6,530
06 May 24	18.86000 +0.16	18.94	18.60	18.60	4,305
03 May 24	18.70000 +0.20	18.70	18.50	18.50	2,317
02 May 24	18.50000 +0.10	18.70	18.40	18.45	6,998
30 Apr 24	18.40000 +0.05	18.40	18.30	18.35	5,575
29 Apr 24	18.35000 +0.25	18.35	18.11	18.30	5,018
26 Apr 24	18.10200 +0.10	18.25	18.00	18.00	5,370
25 Apr 24	18.00400 -0.22	18.22	18.00	18.10	3,338
24 Apr 24	18.22800 +0.03	18.23	18.14	18.18	4,837
23 Apr 24	18.20000 +0.06	18.24	18.15	18.18	4,511
22 Apr 24	18.14000 +0.20	18.14	17.80	17.80	4,711
19 Apr 24	17.94000 +0.24	17.94	17.70	17.70	9,309
18 Apr 24	17.70000 +0.15	17.84	17.55	17.55	4,450
17 Apr 24	17.55400 +0.05	17.62	17.51	17.51	3,844
16 Apr 24	17.50000 +0.00	17.50	17.40	17.50	4,012
15 Apr 24	17.50000 +0.20	17.52	17.31	17.31	9,374
12 Apr 24	17.30000 +0.13	17.30	17.10	17.15	3,792
11 Apr 24	17.17000 -0.03	17.17	17.08	17.17	6,983
10 Apr 24	17.20000 +0.20	17.20	17.00	17.00	2,842
09 Apr 24	17.00000 -0.15	17.20	16.97	17.20	8,857
08 Apr 24	17.14800 +0.15	17.15	17.00	17.00	3,155
05 Apr 24	17.00000 +0.05	17.20	16.96	16.96	2,820
04 Apr 24	16.95000 -0.97	17.50	16.95	17.50	10,617
03 Apr 24	17.91800 +0.06	18.20	17.86	17.86	13,356
02 Apr 24	17.86000 -0.14	18.48	17.80	17.80	14,397
28 Mar 24	18.00000 +0.04	18.05	17.81	17.95	5,559
27 Mar 24	17.96000 -0.24	18.28	17.95	18.28	24,540
26 Mar 24	18.20000 +0.20	18.20	18.05	18.20	4,454
25 Mar 24	18.00000 +0.10	18.18	17.98	18.00	10,046
22 Mar 24	17.90000 +0.00	18.00	17.81	17.98	3,692
21 Mar 24	17.90000 +0.02	17.90	17.70	17.70	4,171
20 Mar 24	17.88000 +0.21	17.88	17.62	17.67	6,901
19 Mar 24	17.67000 +0.11	17.80	17.56	17.56	7,709
18 Mar 24	17.56000 +0.05	17.65	17.51	17.60	3,754
15 Mar 24	17.51000 +0.04	17.52	17.50	17.50	4,193
14 Mar 24	17.46800 +0.04	17.62	17.42	17.43	6,834
13 Mar 24	17.43200 -0.11	17.58	17.42	17.53	8,281
12 Mar 24	17.54000 -0.05	17.67	17.52	17.52	9,185
11 Mar 24	17.59000 -0.01	17.67	17.52	17.52	4,846
08 Mar 24	17.60000 +0.03	17.60	17.51	17.57	2,048
07 Mar 24	17.56800 +0.03	17.57	17.40	17.54	3,115
06 Mar 24	17.54000 -0.03	17.58	17.50	17.58	2,455
05 Mar 24	17.57400 +0.03	17.58	17.43	17.50	2,843
04 Mar 24	17.54400 +0.02	17.54	17.43	17.50	5,714
01 Mar 24	17.52000 -0.03	17.54	17.31	17.54	2,562
29 Feb 24	17.54600 +0.00	17.55	17.45	17.45	2,220
28 Feb 24	17.54800 +0.01	17.55	17.46	17.50	4,574
27 Feb 24	17.53800 +0.04	17.60	17.42	17.50	4,367
26 Feb 24	17.50000 -0.18	17.60	17.50	17.58	2,645
23 Feb 24	17.68400 +0.08	17.68	17.55	17.68	413
22 Feb 24	17.60000 -0.06	17.69	17.55	17.69	5,495
21 Feb 24	17.66000 -0.04	17.69	17.59	17.64	2,016
20 Feb 24	17.70000 +0.09	17.72	17.56	17.70	4,167
19 Feb 24	17.61200 -0.11	17.70	17.58	17.70	4,534
16 Feb 24	17.72000 -0.16	17.85	17.62	17.85	2,790
15 Feb 24	17.87800 +0.15	17.88	17.73	17.73	740
14 Feb 24	17.73000 -0.09	17.88	17.73	17.81	1,606
13 Feb 24	17.82000 -0.30	18.13	17.82	18.12	8,939
12 Feb 24	18.12400 -0.08	18.30	18.11	18.30	1,373
09 Feb 24	18.20000 +0.24	18.21	17.93	18.00	4,096
08 Feb 24	17.96000 +0.05	18.20	17.91	17.91	1,953
07 Feb 24	17.91000 +0.06	18.00	17.75	17.85	3,212
06 Feb 24	17.85000 -0.45	18.40	17.80	18.30	14,588
05 Feb 24	18.30000 -0.30	18.72	18.30	18.50	3,960
02 Feb 24	18.60000 +0.20	18.70	18.40	18.40	3,060
01 Feb 24	18.39800 +0.17	18.40	18.20	18.28	1,664
31 Jan 24	18.23200 +0.43	18.40	17.99	17.99	3,403
30 Jan 24	17.80000 +0.10	17.80	17.70	17.70	3,998
29 Jan 24	17.70000 +0.07	17.70	17.50	17.65	2,602
26 Jan 24	17.62600 +0.22	17.68	17.50	17.50	3,807
25 Jan 24	17.40200 -0.10	17.50	17.40	17.40	1,931
24 Jan 24	17.49800 +0.10	17.50	17.36	17.41	5,285
23 Jan 24	17.40200 +0.00	17.58	17.40	17.40	5,841
22 Jan 24	17.40000 -0.10	17.50	17.40	17.45	1,322
19 Jan 24	17.50000 +0.05	17.50	17.45	17.45	3,570
18 Jan 24	17.45000 +0.25	17.50	17.20	17.20	2,595
17 Jan 24	17.20000 -0.12	17.30	16.90	17.30	3,717
16 Jan 24	17.31600 +0.00	17.37	17.32	17.32	2,669
15 Jan 24	17.31600 -0.01	17.40	17.32	17.40	1,403
12 Jan 24	17.32200 +0.00	17.35	17.32	17.32	2,642
11 Jan 24	17.32000 -0.04	17.40	17.32	17.36	4,848
10 Jan 24	17.35600 -0.05	17.42	17.33	17.40	7,122
09 Jan 24	17.40200 -0.03	17.50	17.40	17.50	1,604
08 Jan 24	17.43000 +0.03	17.60	17.40	17.40	2,235
05 Jan 24	17.40000 -0.02	17.69	17.32	17.42	3,401
04 Jan 24	17.42000 -0.02	17.50	17.41	17.46	929
03 Jan 24	17.44000 -0.06	17.50	17.44	17.50	2,230
02 Jan 24	17.50000 +0.06	17.50	17.44	17.44	691
29 Dec 23	17.44000 -0.13	17.64	17.40	17.40	2,425
28 Dec 23	17.57000 +0.25	17.57	17.32	17.32	1,803
27 Dec 23	17.32000 -0.16	17.52	17.31	17.52	6,512
22 Dec 23	17.48000 -0.01	17.52	17.35	17.35	2,433
21 Dec 23	17.49400 +0.09	17.50	17.33	17.50	1,588
20 Dec 23	17.40000 -0.01	17.59	17.40	17.41	4,139
19 Dec 23	17.40600 -0.09	17.60	17.40	17.50	1,807
18 Dec 23	17.50000 +0.12	17.64	17.44	17.50	1,741
15 Dec 23	17.38000 +0.00	17.58	17.38	17.58	1,432
14 Dec 23	17.38400 +0.02	17.44	17.31	17.36	2,255
13 Dec 23	17.36400 -0.04	17.36	17.32	17.36	4,330
12 Dec 23	17.40000 +0.00	17.40	17.31	17.40	6,541
11 Dec 23	17.40000 +0.04	17.40	17.32	17.32	7,382
08 Dec 23	17.36000 -0.04	17.36	17.32	17.32	1,586
07 Dec 23	17.40000 +0.08	17.48	17.32	17.32	4,944
06 Dec 23	17.32000 -0.08	17.60	17.32	17.40	2,120
05 Dec 23	17.40000 +0.08	17.50	17.32	17.32	1,333
04 Dec 23	17.32000 +0.02	17.40	17.31	17.31	1,242
01 Dec 23	17.30400 -0.05	17.36	17.30	17.35	4,285
30 Nov 23	17.35000 -0.02	17.40	17.34	17.34	3,967
29 Nov 23	17.37200 -0.19	17.70	17.31	17.56	6,329
28 Nov 23	17.56000 -0.09	17.65	17.52	17.65	1,730
27 Nov 23	17.65000 -0.01	17.72	17.60	17.72	4,336
24 Nov 23	17.66000 -0.05	17.71	17.66	17.71	1,544
23 Nov 23	17.71000 -0.11	17.90	17.70	17.82	4,706
22 Nov 23	17.82000 -0.06	17.90	17.82	17.88	3,199
21 Nov 23	17.88000 +0.00	17.88	17.75	17.88	517
20 Nov 23	17.87800 +0.28	17.88	17.60	17.60	1,141
17 Nov 23	17.60200 +0.00	17.70	17.60	17.60	2,096
16 Nov 23	17.60000 +0.10	17.70	17.60	17.60	2,094
15 Nov 23	17.50000 +0.13	17.50	17.37	17.45	5,577
14 Nov 23	17.37000 -0.13	17.50	17.36	17.50	3,856
13 Nov 23	17.49800 +0.17	17.50	17.32	17.32	1,650
10 Nov 23	17.33200 -0.14	17.50	17.33	17.47	995
09 Nov 23	17.47000 -0.03	17.50	17.32	17.50	1,888
08 Nov 23	17.50000 -0.19	17.80	17.45	17.69	2,050
07 Nov 23	17.69000 -0.09	17.78	17.60	17.78	1,464
06 Nov 23	17.78000 +0.08	17.78	17.70	17.70	6,532
03 Nov 23	17.70000 +0.00	17.80	17.54	17.70	2,318
02 Nov 23	17.70000 -0.10	17.80	17.45	17.80	11,861
01 Nov 23	17.80000 +0.20	17.80	17.60	17.70	240
31 Oct 23	17.60200 +0.00	17.62	17.60	17.60	3,210
30 Oct 23	17.60000 +0.10	17.60	17.50	17.50	897
27 Oct 23	17.49800 +0.00	17.54	17.30	17.50	6,002
26 Oct 23	17.50000 -0.22	17.62	17.50	17.60	2,380
25 Oct 23	17.72000 +0.02	17.72	17.65	17.70	4,117
24 Oct 23	17.70000 +0.10	17.70	17.60	17.60	914
23 Oct 23	17.60000 +0.10	17.65	17.50	17.65	1,460
20 Oct 23	17.50000 -0.20	17.70	17.50	17.70	7,413
19 Oct 23	17.69800 +0.15	17.70	17.56	17.56	2,736
18 Oct 23	17.55000 -0.16	17.80	17.55	17.70	2,665
17 Oct 23	17.71000 +0.06	17.90	17.61	17.70	5,451
16 Oct 23	17.65000 -0.05	17.70	17.60	17.60	2,947
13 Oct 23	17.70200 -0.20	18.18	17.70	17.90	6,506
12 Oct 23	17.90000 +0.08	17.90	17.80	17.80	913
11 Oct 23	17.82000 -0.19	18.10	17.80	18.01	3,840
10 Oct 23	18.01000 -0.17	18.30	18.01	18.18	2,496
09 Oct 23	18.18000 +0.04	18.30	18.18	18.18	970
06 Oct 23	18.14000 -0.46	18.60	18.14	18.60	2,084
05 Oct 23	18.60000 +0.00	18.64	18.50	18.60	625
04 Oct 23	18.60000 +0.08	18.60	18.30	18.54	1,776
03 Oct 23	18.51600 +0.10	18.52	18.30	18.42	4,242
02 Oct 23	18.42000 -0.03	18.45	18.20	18.45	1,983
29 Sep 23	18.45000 +0.25	18.45	18.10	18.10	4,360
28 Sep 23	18.20000 +0.38	18.20	17.90	18.10	2,334
27 Sep 23	17.82000 -0.40	18.25	17.82	18.22	11,625
26 Sep 23	18.22400 -0.05	18.40	18.15	18.27	1,365
25 Sep 23	18.27400 -0.23	18.50	18.15	18.50	4,772
22 Sep 23	18.50200 -0.11	18.62	18.50	18.61	1,916
21 Sep 23	18.61200 -0.01	18.63	18.60	18.62	2,280
20 Sep 23	18.62000 -0.03	18.65	18.62	18.65	2,246
19 Sep 23	18.65000 +0.05	18.70	18.60	18.60	1,867
18 Sep 23	18.60000 -0.13	18.70	18.60	18.62	14,192
15 Sep 23	18.73400 -0.03	18.76	18.72	18.76	2,718
14 Sep 23	18.76000 +0.04	18.77	18.72	18.72	6,451
13 Sep 23	18.72000 -0.02	18.75	18.70	18.74	2,840
12 Sep 23	18.74400 -0.01	18.80	18.70	18.75	9,859
11 Sep 23	18.75000 -0.05	18.80	18.74	18.80	2,404
08 Sep 23	18.80000 +0.20	18.80	18.60	18.60	3,777
07 Sep 23	18.60000 -0.01	18.80	18.60	18.68	5,768
06 Sep 23	18.61000 -0.10	18.71	18.61	18.71	2,107
05 Sep 23	18.71000 -0.09	18.80	18.70	18.80	2,343
04 Sep 23	18.80000 +0.00	18.80	18.70	18.71	771
01 Sep 23	18.80000 -0.05	18.88	18.75	18.84	2,241
31 Aug 23	18.85000 +0.05	18.88	18.75	18.88	317
30 Aug 23	18.80000 +0.10	18.80	18.71	18.80	2,133
29 Aug 23	18.70400 -0.14	18.88	18.70	18.86	3,855
28 Aug 23	18.84200 -0.05	18.85	18.71	18.81	1,053
25 Aug 23	18.89000 -0.05	18.94	18.70	18.82	2,971
24 Aug 23	18.94000 +0.23	18.94	18.70	18.71	1,645
23 Aug 23	18.71000 +0.06	18.90	18.65	18.65	2,837
22 Aug 23	18.65000 +0.24	18.70	18.42	18.48	1,586
21 Aug 23	18.41400 +0.26	18.49	18.29	18.30	3,599
18 Aug 23	18.15000 -0.05	18.30	18.10	18.20	1,493
17 Aug 23	18.20000 +0.10	18.20	18.00	18.00	1,430
16 Aug 23	18.10000 +0.10	18.10	18.00	18.00	657
15 Aug 23	18.00000 +0.00	18.08	18.00	18.00	460
14 Aug 23	18.00000 +0.00	18.08	18.00	18.00	3,065
11 Aug 23	18.00000 +0.10	18.06	17.80	17.80	1,104
10 Aug 23	17.90000 +0.01	17.90	17.63	17.63	3,341
09 Aug 23	17.89000 +0.01	18.06	17.89	18.06	1,602
08 Aug 23	17.88000 -0.02	18.00	17.88	17.90	2,737
07 Aug 23	17.90000 +0.06	18.00	17.81	17.84	1,158
04 Aug 23	17.84200 +0.11	18.00	17.73	17.73	1,375
03 Aug 23	17.73000 +0.03	17.85	17.62	17.70	5,473
02 Aug 23	17.70000 +0.20	17.80	17.50	17.50	426
01 Aug 23	17.50000 +0.15	17.80	17.30	17.30	2,950
31 Jul 23	17.35200 -0.43	17.80	17.25	17.80	10,409
28 Jul 23	17.78000 +0.28	18.00	17.50	17.50	2,236
27 Jul 23	17.50000 +0.20	17.50	17.22	17.32	3,802
26 Jul 23	17.30000 -0.02	17.39	17.26	17.35	2,858
25 Jul 23	17.32200 -0.18	17.80	17.32	17.60	3,608
24 Jul 23	17.50000 -0.60	18.10	17.30	18.10	6,421
21 Jul 23	18.09800 +0.20	18.10	17.80	17.90	5,603
20 Jul 23	17.90000 -0.15	18.05	17.70	17.94	2,724
19 Jul 23	18.04600 +0.25	18.05	17.90	17.90	1,478
18 Jul 23	17.80000 +0.20	17.80	17.60	17.60	540
17 Jul 23	17.60000 +0.10	18.00	17.50	17.60	2,354
14 Jul 23	17.50000 +0.26	17.50	17.40	17.40	1,344
13 Jul 23	17.24200 -0.26	17.60	17.00	17.50	7,925
12 Jul 23	17.50000 +0.08	17.70	17.45	17.60	3,450
11 Jul 23	17.42200 -0.18	17.70	17.42	17.61	2,767
10 Jul 23	17.60600 -0.13	18.10	17.61	18.09	3,756
07 Jul 23	17.74000 -0.36	18.10	17.60	18.10	1,803
06 Jul 23	18.10000 +0.10	18.10	17.85	18.00	4,217
05 Jul 23	18.00000 -0.10	18.15	17.85	18.02	2,956
04 Jul 23	18.10000 +0.20	18.20	18.01	18.10	2,807
03 Jul 23	17.90200 +0.10	18.00	17.86	17.86	5,362
30 Jun 23	17.80600 +0.48	17.84	17.51	17.51	4,202
29 Jun 23	17.32200 -0.40	17.90	17.32	17.90	5,052
28 Jun 23	17.72000 -0.78	18.44	17.62	18.42	9,864
27 Jun 23	18.50000 -0.02	18.56	18.50	18.52	1,049
26 Jun 23	18.52200 -0.13	18.75	18.46	18.65	2,009
23 Jun 23	18.65000 -0.35	19.10	18.55	19.00	2,778
22 Jun 23	19.00200 -0.11	19.16	19.00	19.11	1,213
21 Jun 23	19.11000 -0.19	19.20	19.00	19.00	6,330
20 Jun 23	19.30000 +0.20	19.40	19.10	19.10	2,588
19 Jun 23	19.10000 +0.10	19.20	18.90	18.90	1,399
16 Jun 23	19.00000 +0.20	19.00	18.62	18.62	3,092
15 Jun 23	18.80000 -0.50	19.40	18.52	19.30	5,186
14 Jun 23	19.30000 -0.10	19.55	19.11	19.40	7,011
13 Jun 23	19.39800 +0.04	19.40	19.30	19.30	3,794
12 Jun 23	19.36000 +0.14	19.36	19.20	19.22	1,430
09 Jun 23	19.22200 +0.22	19.29	19.05	19.05	4,198
08 Jun 23	19.00200 -0.25	19.25	19.00	19.10	1,402
07 Jun 23	19.25000 +0.08	19.25	19.10	19.17	800
06 Jun 23	19.17000 +0.27	19.20	18.91	18.91	1,644
05 Jun 23	18.90000 -0.10	19.00	18.70	18.92	3,274
02 Jun 23	19.00200 +0.10	19.00	18.90	18.90	2,282
01 Jun 23	18.90000 -0.30	19.06	18.82	18.82	5,251
31 May 23	19.20000 +0.45	19.20	18.80	18.80	4,488
30 May 23	18.75200 -0.07	19.00	18.72	18.82	5,616
29 May 23	18.82200 +0.02	19.00	18.80	19.00	1,725
26 May 23	18.80000 +0.30	18.80	18.50	18.50	842
25 May 23	18.50000 -0.10	18.60	18.36	18.60	1,552
24 May 23	18.60000 -0.40	18.70	18.60	18.60	1,999
23 May 23	19.00200 +0.07	19.04	18.95	18.95	4,025
22 May 23	18.93000 +0.03	18.94	18.82	18.82	3,137
19 May 23	18.90000 +0.24	18.90	18.60	18.68	3,528
18 May 23	18.66000 +0.11	18.66	18.55	18.55	1,458
17 May 23	18.55000 +0.05	18.55	18.46	18.50	4,632
16 May 23	18.50000 +0.10	18.50	18.10	18.34	3,458
15 May 23	18.40200 +0.10	18.60	18.24	18.24	2,674
12 May 23	18.30200 -0.10	18.50	18.20	18.40	3,230
11 May 23	18.40000 -0.10	18.60	18.10	18.50	3,623
10 May 23	18.50000 -0.10	18.62	18.26	18.50	8,179
09 May 23	18.60000 +0.00	18.60	18.40	18.60	1,910
08 May 23	18.59800 +0.10	18.60	18.50	18.50	981
05 May 23	18.50000 +0.40	18.50	18.10	18.10	1,867
04 May 23	18.10000 -0.38	18.58	18.10	18.50	4,025
03 May 23	18.48000 -0.14	18.64	18.42	18.42	4,784
02 May 23	18.61800 +0.32	18.62	18.00	18.00	3,772
28 Apr 23	18.30000 +0.15	18.30	18.00	18.20	1,993
27 Apr 23	18.15000 +0.13	18.15	17.80	17.90	3,423
26 Apr 23	18.02000 -0.60	18.62	18.02	18.62	2,722
25 Apr 23	18.62000 +0.12	18.66	18.49	18.50	6,155
24 Apr 23	18.50000 -0.08	18.65	18.41	18.50	2,315
21 Apr 23	18.57800 +0.12	18.66	18.42	18.46	4,742
20 Apr 23	18.45800 +0.02	18.46	18.30	18.30	2,617
19 Apr 23	18.43800 +0.13	18.44	18.30	18.30	2,026
18 Apr 23	18.30400 +0.10	18.48	18.30	18.33	3,856
17 Apr 23	18.20000 -0.13	18.40	18.20	18.33	6,199
14 Apr 23	18.33400 +0.03	18.48	18.32	18.40	2,987
13 Apr 23	18.30200 -0.12	18.42	18.20	18.33	6,761
12 Apr 23	18.42000 +0.02	18.42	18.20	18.40	6,721
11 Apr 23	18.40200 +0.12	18.46	18.27	18.28	5,378
06 Apr 23	18.28000 +0.46	18.28	17.81	17.81	2,114
05 Apr 23	17.82000 -0.58	17.84	17.34	17.47	3,666
04 Apr 23	18.40000 +0.11	18.44	18.20	18.20	8,925
03 Apr 23	18.29000 -0.01	18.32	18.00	18.32	8,353
31 Mar 23	18.30000 +0.71	18.30	17.59	17.59	4,971
30 Mar 23	17.58800 +0.44	17.59	17.20	17.20	2,219
29 Mar 23	17.15000 -0.15	17.50	17.10	17.50	7,445
28 Mar 23	17.30000 -0.50	17.90	17.30	17.90	8,174
27 Mar 23	17.80000 +0.38	17.80	17.41	17.41	4,462
24 Mar 23	17.42200 +0.01	17.60	17.40	17.40	4,399
23 Mar 23	17.41400 -0.22	17.60	17.41	17.50	2,477
22 Mar 23	17.63200 -0.27	17.85	17.40	17.74	6,752
21 Mar 23	17.90400 +0.37	18.26	17.50	17.53	4,308
20 Mar 23	17.53000 -0.37	17.68	17.30	17.50	7,751
17 Mar 23	17.90400 -0.20	18.20	17.90	18.20	1,094
16 Mar 23	18.10000 +0.48	18.10	17.60	17.60	1,228
15 Mar 23	17.62000 -0.58	18.20	17.50	18.20	4,901
14 Mar 23	18.20000 -0.16	18.40	18.10	18.36	4,717
13 Mar 23	18.35800 -0.34	18.90	18.18	18.70	5,263
10 Mar 23	18.70000 -0.20	18.80	18.50	18.50	3,402
09 Mar 23	18.90000 -0.05	19.10	18.80	18.90	3,069
08 Mar 23	18.95000 -0.15	19.00	18.80	19.00	6,395
07 Mar 23	19.10000 -0.50	19.60	18.62	19.60	6,087
06 Mar 23	19.60000 +0.24	19.60	19.36	19.36	3,613
03 Mar 23	19.36000 +0.26	19.44	19.08	19.08	2,888
02 Mar 23	19.10000 +0.21	19.10	18.85	19.00	3,553
01 Mar 23	18.89000 +0.29	18.89	18.50	18.50	2,767
28 Feb 23	18.60000 +0.10	18.60	18.43	18.50	2,715
27 Feb 23	18.49800 +0.00	18.60	18.50	18.50	3,104
24 Feb 23	18.50000 +0.10	18.50	18.40	18.40	1,133
23 Feb 23	18.40000 +0.04	18.40	18.30	18.30	3,205
22 Feb 23	18.36000 -0.04	18.60	18.36	18.40	3,211
21 Feb 23	18.40000 -0.05	18.40	18.36	18.36	1,753
20 Feb 23	18.45000 -0.05	18.55	18.36	18.43	8,966
17 Feb 23	18.50000 +0.03	18.54	18.42	18.52	1,314
16 Feb 23	18.47000 +0.07	18.50	18.40	18.40	1,601
15 Feb 23	18.40000 -0.12	18.60	18.32	18.60	4,991
14 Feb 23	18.51800 +0.08	18.52	18.41	18.44	1,449
13 Feb 23	18.44000 -0.16	18.60	18.31	18.42	3,470
10 Feb 23	18.59800 -0.05	18.64	18.50	18.51	4,091
09 Feb 23	18.65000 -0.35	18.80	18.60	18.75	6,029
08 Feb 23	18.99800 +0.00	19.02	18.80	19.02	1,853
07 Feb 23	19.00000 +0.00	19.20	18.70	19.10	3,318
06 Feb 23	19.00000 -0.12	19.20	19.00	19.20	2,170
03 Feb 23	19.12000 -0.37	19.41	19.12	19.41	4,048
02 Feb 23	19.49000 +0.13	19.60	19.41	19.41	2,994
01 Feb 23	19.36000 -0.44	19.85	19.30	19.80	4,335
31 Jan 23	19.80000 +0.00	19.80	19.74	19.80	5,506
30 Jan 23	19.80200 -0.30	20.00	19.80	19.94	3,395
27 Jan 23	20.10000 +0.30	20.10	19.80	19.80	1,847
26 Jan 23	19.80400 +0.00	19.90	19.80	19.80	2,014
25 Jan 23	19.80000 +0.00	19.80	19.80	19.80	4,637
24 Jan 23	19.80400 -0.10	20.00	19.80	19.90	3,738
23 Jan 23	19.90200 +0.00	19.90	19.90	19.90	1,172
20 Jan 23	19.90200 +0.00	20.00	19.90	19.91	3,302
19 Jan 23	19.90000 -0.16	20.06	19.90	20.06	1,814
18 Jan 23	20.05500 +0.06	20.10	19.95	20.00	3,658
17 Jan 23	20.00000 +0.08	20.00	19.92	19.92	4,442
16 Jan 23	19.92000 +0.24	19.95	19.80	19.80	5,148
13 Jan 23	19.68000 +0.58	19.68	19.05	19.10	6,161
12 Jan 23	19.10000 +0.48	19.10	18.62	18.62	3,279
11 Jan 23	18.62000 +0.22	18.62	18.30	18.40	1,028
10 Jan 23	18.40000 +0.30	18.40	18.22	18.30	4,162
09 Jan 23	18.10000 +0.12	18.10	17.90	17.90	3,044
06 Jan 23	17.98000 +0.18	17.98	17.74	17.84	3,491
05 Jan 23	17.80000 +0.20	17.84	17.70	17.70	3,215
04 Jan 23	17.60200 +0.44	17.83	17.32	17.50	3,807
03 Jan 23	17.16200 -0.34	17.50	17.00	17.50	7,237
02 Jan 23	17.50000 +0.02	17.60	17.40	17.50	2,444
30 Dec 22	17.47600 -0.02	17.60	17.40	17.50	1,562
29 Dec 22	17.49600 +0.19	17.50	17.30	17.31	3,250
28 Dec 22	17.31000 -0.29	17.52	17.31	17.45	3,367
27 Dec 22	17.60000 +0.11	17.60	17.30	17.30	5,285
23 Dec 22	17.49000 +0.19	17.49	17.00	17.20	4,046
22 Dec 22	17.30000 +0.00	17.45	17.12	17.30	2,670
21 Dec 22	17.30200 +0.00	17.90	17.30	17.35	12,247
20 Dec 22	17.30000 +0.00	17.30	17.02	17.30	4,107
19 Dec 22	17.30000 +0.10	17.30	17.10	17.10	935
16 Dec 22	17.20000 -0.15	17.50	16.90	17.30	5,555
15 Dec 22	17.35000 -0.09	17.60	17.20	17.60	2,751
14 Dec 22	17.44000 -0.02	17.80	17.32	17.50	3,050
13 Dec 22	17.46000 +0.04	17.60	17.42	17.42	2,413
12 Dec 22	17.42000 -0.18	17.60	17.40	17.60	4,023
09 Dec 22	17.60000 +0.05	17.65	17.60	17.64	1,626
08 Dec 22	17.55000 -0.15	17.82	17.55	17.82	3,703
07 Dec 22	17.69600 -0.16	17.99	17.61	17.90	4,320
06 Dec 22	17.85200 -0.20	18.10	17.70	18.10	6,028
05 Dec 22	18.05000 -0.30	18.46	18.00	18.20	3,858
02 Dec 22	18.35000 +0.00	18.46	18.20	18.30	1,474
01 Dec 22	18.35000 +0.15	18.46	18.30	18.30	3,252
30 Nov 22	18.19800 +0.00	18.20	18.00	18.20	3,847
29 Nov 22	18.20000 -0.01	18.40	18.15	18.20	2,620
28 Nov 22	18.21000 +0.05	18.40	18.20	18.20	1,654
25 Nov 22	18.16000 -0.16	18.40	18.15	18.32	7,618
24 Nov 22	18.32000 +0.01	18.48	18.32	18.35	2,228
23 Nov 22	18.31000 -0.19	18.50	18.30	18.50	1,953
22 Nov 22	18.50000 +0.08	18.60	18.42	18.42	1,346
21 Nov 22	18.42000 -0.03	18.50	18.42	18.45	4,806
18 Nov 22	18.45000 +0.15	18.54	18.30	18.50	2,697
17 Nov 22	18.30000 -0.27	18.57	18.30	18.57	2,990
16 Nov 22	18.57000 -0.03	18.60	18.44	18.60	725
15 Nov 22	18.60000 +0.28	18.60	18.30	18.30	5,086
14 Nov 22	18.32000 +0.02	18.40	18.14	18.14	1,908
11 Nov 22	18.30000 +0.70	18.49	18.00	18.40	4,315
10 Nov 22	17.60400 -1.20	19.00	17.60	19.00	11,436
09 Nov 22	18.80200 -0.04	19.00	18.80	18.80	1,177
08 Nov 22	18.84000 +0.10	19.30	18.74	18.74	7,140
07 Nov 22	18.74000 +0.00	18.90	18.70	18.73	4,011
04 Nov 22	18.74400 +0.04	18.90	18.61	18.80	1,734
03 Nov 22	18.70000 -0.45	19.15	18.69	19.15	3,590
02 Nov 22	19.15400 -0.15	19.50	19.11	19.50	2,534
01 Nov 22	19.30000 +0.19	19.40	19.10	19.11	1,196
31 Oct 22	19.11000 -0.24	19.39	19.11	19.20	3,246
28 Oct 22	19.35000 +0.00	19.35	19.21	19.35	1,256
27 Oct 22	19.35000 -0.05	19.40	19.21	19.40	4,505
26 Oct 22	19.39800 +0.20	19.40	19.20	19.20	4,197
25 Oct 22	19.20000 -0.18	19.38	19.20	19.25	4,773
24 Oct 22	19.38000 +0.18	19.40	19.25	19.40	2,115
21 Oct 22	19.20200 -0.20	19.50	19.20	19.40	3,269
20 Oct 22	19.40000 -0.15	19.55	19.20	19.55	2,323
19 Oct 22	19.55000 +0.33	19.60	19.10	19.22	4,974
18 Oct 22	19.22000 +0.07	19.22	18.90	19.15	5,781
17 Oct 22	19.15000 +0.36	19.20	18.70	18.70	6,384
14 Oct 22	18.78600 -0.11	19.00	18.78	18.90	1,291
13 Oct 22	18.90000 +0.14	18.90	18.20	18.76	5,719
12 Oct 22	18.76000 -0.04	19.20	18.60	18.80	4,850
11 Oct 22	18.80000 -0.32	19.29	18.73	19.12	3,882
10 Oct 22	19.12000 -0.03	19.40	19.12	19.40	9,534
07 Oct 22	19.15200 -0.56	19.60	19.15	19.60	3,294
06 Oct 22	19.71000 +0.00	19.80	19.71	19.71	859
05 Oct 22	19.71400 +0.01	19.97	19.71	19.97	1,350
04 Oct 22	19.70200 -0.30	20.00	19.63	20.00	4,208
03 Oct 22	20.00000 +0.00	20.20	20.00	20.20	1,542
30 Sep 22	20.00500 +0.00	20.00	19.80	20.00	3,048
29 Sep 22	20.00000 +0.10	20.08	19.82	20.00	4,633
28 Sep 22	19.90000 -0.08	20.09	19.84	19.90	4,243
27 Sep 22	19.98000 +0.00	20.10	19.90	19.98	3,802
26 Sep 22	19.98000 +0.00	19.98	19.90	19.90	1,610
23 Sep 22	19.98200 -0.02	20.10	19.80	20.00	3,659
22 Sep 22	20.00000 -0.19	20.17	20.00	20.17	791
21 Sep 22	20.19000 +0.19	20.19	19.90	20.00	4,075
20 Sep 22	20.00000 +0.00	20.19	20.00	20.10	3,420
19 Sep 22	20.00500 -0.04	20.00	20.00	20.00	1,267
16 Sep 22	20.04000 -0.06	20.30	20.00	20.10	1,880
15 Sep 22	20.10000 +0.08	20.30	20.10	20.30	1,426
14 Sep 22	20.02500 -0.30	20.33	20.02	20.33	2,197
13 Sep 22	20.32500 -0.37	20.68	20.33	20.45	4,378
12 Sep 22	20.69500 -0.01	20.74	20.20	20.70	2,657
09 Sep 22	20.70000 +0.10	20.70	20.56	20.56	1,374
08 Sep 22	20.60000 -0.20	20.60	20.56	20.56	2,478
07 Sep 22	20.80000 +0.08	20.90	20.60	20.90	5,070
06 Sep 22	20.72000 -0.13	20.90	20.70	20.85	1,583
05 Sep 22	20.85000 -0.05	20.90	20.60	20.90	2,380
02 Sep 22	20.90000 -0.08	21.00	20.60	20.98	1,569
01 Sep 22	20.98000 +0.18	20.98	20.60	20.60	2,699
31 Aug 22	20.80000 -0.10	21.00	20.45	20.45	5,846
30 Aug 22	20.90000 +0.70	21.00	20.20	20.20	3,023
29 Aug 22	20.20000 +0.20	20.20	20.00	20.00	4,237
26 Aug 22	20.00000 +0.20	20.19	19.80	20.00	5,091
25 Aug 22	19.80000 -0.06	19.86	19.60	19.60	7,382
24 Aug 22	19.86000 -0.14	20.09	19.75	20.00	4,156
23 Aug 22	20.00000 +0.40	20.30	19.70	19.90	14,416
22 Aug 22	19.60000 +1.16	20.10	19.00	19.00	9,900
19 Aug 22	18.44000 +0.01	18.70	18.44	18.70	798
18 Aug 22	18.43400 +0.01	18.70	18.43	18.43	137
17 Aug 22	18.42400 -0.18	18.70	18.42	18.60	894
16 Aug 22	18.60000 +0.05	18.70	18.42	18.55	1,341
15 Aug 22	18.55000 +0.05	18.67	18.55	18.67	459
12 Aug 22	18.50000 +0.18	18.67	18.30	18.65	1,764
11 Aug 22	18.32000 -0.18	18.53	18.00	18.30	3,431
10 Aug 22	18.50000 -0.01	18.51	18.41	18.51	3,417
09 Aug 22	18.51000 -0.20	18.75	18.51	18.71	3,050
08 Aug 22	18.70800 -0.17	19.10	18.71	18.90	10,264
05 Aug 22	18.88000 +0.18	18.90	18.50	18.70	1,555
04 Aug 22	18.70000 +0.20	18.88	18.50	18.50	600
03 Aug 22	18.49800 -0.05	18.60	18.10	18.55	11,200
02 Aug 22	18.55000 +0.12	18.60	18.40	18.40	10,573
01 Aug 22	18.43000 -0.07	18.70	18.30	18.30	2,601
29 Jul 22	18.50000 +0.10	18.50	18.12	18.40	1,151
28 Jul 22	18.40000 +0.45	18.40	17.95	17.95	1,221
27 Jul 22	17.94800 +0.13	18.00	17.70	17.70	5,594
26 Jul 22	17.82000 -0.48	18.00	17.60	17.78	6,138
25 Jul 22	18.30000 +0.20	18.30	18.00	18.00	903
22 Jul 22	18.10000 -0.30	18.40	17.80	18.40	2,553
21 Jul 22	18.40000 -0.30	18.80	18.10	18.70	2,673
20 Jul 22	18.70000 -0.10	19.10	18.70	18.80	10,171
19 Jul 22	18.80000 +0.20	19.00	18.60	18.70	10,906
18 Jul 22	18.60000 +0.15	18.60	18.41	18.60	1,533
15 Jul 22	18.45000 -0.15	18.69	18.12	18.40	5,844
14 Jul 22	18.60000 +0.20	18.60	18.40	18.40	1,221
13 Jul 22	18.40000 +0.10	18.50	18.29	18.30	1,556
12 Jul 22	18.30000 +0.10	18.30	17.90	17.90	1,747
11 Jul 22	18.20000 +0.20	18.20	18.00	18.10	3,069
08 Jul 22	18.00000 +0.09	18.10	17.70	17.70	4,916
07 Jul 22	17.91000 +0.11	17.91	17.85	17.90	906
06 Jul 22	17.80000 -0.01	17.95	17.50	17.90	5,242
05 Jul 22	17.81000 -0.69	18.50	17.80	18.50	4,669
04 Jul 22	18.50000 -0.10	18.50	18.32	18.32	1,423
01 Jul 22	18.59600 +0.31	18.60	18.22	18.29	3,318
30 Jun 22	18.29000 +0.00	18.35	18.29	18.29	4,203
29 Jun 22	18.29000 -0.11	18.40	18.26	18.40	1,589
28 Jun 22	18.40000 -0.40	18.91	18.30	18.80	4,994
27 Jun 22	18.80000 -0.10	18.95	18.80	18.95	1,441
24 Jun 22	18.90000 -0.20	19.00	18.80	18.80	758
23 Jun 22	19.09600 +0.10	19.10	18.80	18.80	830
22 Jun 22	19.00000 +0.10	19.00	18.80	18.90	1,005
21 Jun 22	18.90000 +0.10	19.00	18.81	18.81	961
20 Jun 22	18.80200 -0.30	19.00	18.80	18.90	4,640
17 Jun 22	19.10000 +0.00	19.20	19.00	19.10	1,678
16 Jun 22	19.10200 -0.40	19.30	19.10	19.30	2,724
15 Jun 22	19.50000 +0.25	19.50	19.20	19.25	1,857
14 Jun 22	19.25200 -0.64	19.90	19.20	19.85	2,619
13 Jun 22	19.88800 -0.01	19.90	19.70	19.90	1,109
10 Jun 22	19.90000 +0.25	19.90	19.65	19.65	1,533
09 Jun 22	19.65000 -0.15	19.80	19.64	19.64	1,587
08 Jun 22	19.79800 +0.08	19.80	19.70	19.80	2,220
07 Jun 22	19.72000 +0.02	19.80	19.72	19.80	865
06 Jun 22	19.70000 -0.11	20.00	19.70	20.00	1,327
03 Jun 22	19.81000 -0.09	20.05	19.70	20.03	6,227
02 Jun 22	19.90000 -0.11	20.30	19.70	20.30	3,544
01 Jun 22	20.01500 -0.26	20.50	20.01	20.30	2,525
31 May 22	20.27500 -0.02	20.43	20.26	20.31	1,063
30 May 22	20.30000 -0.14	20.43	20.24	20.43	1,181
27 May 22	20.43500 -0.15	20.70	20.40	20.58	3,108
26 May 22	20.58500 +0.13	20.58	20.46	20.46	75
25 May 22	20.46000 +0.11	20.59	20.35	20.35	480
24 May 22	20.34500 -0.11	20.69	20.34	20.45	931
23 May 22	20.45500 +0.08	20.80	20.32	20.80	1,510
20 May 22	20.37000 -0.13	20.60	20.31	20.60	2,225
19 May 22	20.50000 +0.19	20.50	20.25	20.31	466
18 May 22	20.30500 -0.09	20.43	20.20	20.20	2,540
17 May 22	20.40000 +0.00	20.49	20.20	20.20	689
16 May 22	20.40000 +0.70	20.40	19.90	20.30	2,745
13 May 22	19.70000 +0.00	19.80	19.65	19.70	1,690
12 May 22	19.70000 -0.05	19.99	19.60	19.75	7,322
11 May 22	19.75200 +0.05	20.10	19.51	19.72	2,700
10 May 22	19.70200 -0.80	20.58	19.70	20.50	4,615
09 May 22	20.50000 -0.15	20.90	20.50	20.90	3,672
06 May 22	20.65000 -0.97	20.79	20.63	20.63	23,258
05 May 22	21.62000 -0.48	22.10	21.61	22.10	2,354
04 May 22	22.10000 +0.21	22.10	21.70	21.90	3,983
03 May 22	21.89000 -0.60	22.30	21.60	22.30	4,561
02 May 22	22.49000 -0.45	22.90	22.05	22.84	92,253
29 Apr 22	22.94500 +1.04	23.00	21.91	21.91	3,940
28 Apr 22	21.90500 -0.19	22.30	21.81	21.90	2,549
27 Apr 22	22.10000 +0.09	22.40	21.30	22.01	5,538
26 Apr 22	22.01500 -0.18	22.35	21.90	22.20	2,999
25 Apr 22	22.19000 -0.08	22.50	22.10	22.10	4,061
22 Apr 22	22.27500 +0.15	22.30	21.99	22.18	1,664
21 Apr 22	22.12000 +0.22	22.12	21.91	21.91	4,360
20 Apr 22	21.90000 +0.04	21.90	21.71	21.86	4,136
19 Apr 22	21.86000 +0.16	21.86	21.50	21.60	4,903
14 Apr 22	21.70500 -0.09	21.77	21.70	21.77	1,598
13 Apr 22	21.80000 +0.10	21.80	21.70	21.70	2,832
12 Apr 22	21.70000 -0.11	22.10	21.70	22.10	3,490
11 Apr 22	21.81000 +0.09	22.00	21.76	21.90	3,678
08 Apr 22	21.71500 +0.32	22.00	21.50	21.50	2,360
07 Apr 22	21.40000 -0.10	22.03	21.10	21.30	7,244
06 Apr 22	21.49500 -0.11	21.64	21.01	21.60	2,402
05 Apr 22	21.60500 -0.30	22.00	21.60	21.86	2,291
04 Apr 22	21.90000 +0.21	22.01	21.60	21.60	4,061
01 Apr 22	21.69000 +0.01	22.10	21.40	21.68	4,936
31 Mar 22	21.68000 +0.48	21.68	21.25	21.25	3,099
30 Mar 22	21.20500 -0.06	21.30	21.20	21.26	1,998
29 Mar 22	21.26500 +0.11	21.50	21.15	21.15	3,097
28 Mar 22	21.15000 +0.16	21.15	20.86	20.95	1,623
25 Mar 22	20.99000 -0.01	21.00	20.80	20.80	3,391
24 Mar 22	21.00000 +0.20	21.00	20.75	20.80	6,125
23 Mar 22	20.79500 -0.02	21.10	20.79	20.83	3,255
22 Mar 22	20.82000 -0.08	21.09	20.75	20.91	5,688
21 Mar 22	20.90000 +0.70	20.90	20.50	20.50	3,188
18 Mar 22	20.20000 -0.55	21.00	20.20	21.00	3,671
17 Mar 22	20.75000 -0.15	20.90	20.67	20.90	761
16 Mar 22	20.90000 +0.70	20.90	20.13	20.20	3,659
15 Mar 22	20.19500 +0.19	20.19	20.00	20.00	1,902
14 Mar 22	20.00000 -0.20	20.17	19.80	19.80	4,185
11 Mar 22	20.20000 +0.40	20.20	19.70	20.00	3,449
10 Mar 22	19.80000 +0.10	20.10	19.75	19.75	5,383
09 Mar 22	19.70000 +0.25	20.10	19.64	19.64	5,430
08 Mar 22	19.45000 +0.31	19.70	19.30	19.30	5,065
07 Mar 22	19.14000 -0.79	19.75	19.14	19.60	6,340
04 Mar 22	19.93000 -0.32	20.17	19.76	20.05	3,502
03 Mar 22	20.25000 +0.19	20.27	20.07	20.08	5,525
02 Mar 22	20.06000 -0.15	20.60	20.06	20.60	5,554
01 Mar 22	20.20500 -0.41	20.65	20.20	20.65	6,137
28 Feb 22	20.61000 -0.14	20.80	20.54	20.70	8,743
25 Feb 22	20.75000 +0.00	20.98	20.70	20.85	5,793
24 Feb 22	20.75000 -1.15	21.23	20.71	21.20	10,516
23 Feb 22	21.90000 +0.35	22.00	21.50	21.55	3,026
22 Feb 22	21.55000 -0.32	21.70	21.02	21.41	8,146
21 Feb 22	21.87000 +0.07	21.94	21.70	21.70	2,677
18 Feb 22	21.80000 -0.20	21.92	21.80	21.92	4,802
17 Feb 22	22.00000 +0.25	22.00	21.62	21.62	3,738
16 Feb 22	21.74500 +0.25	21.84	21.50	21.50	1,273
15 Feb 22	21.50000 +0.00	21.70	21.44	21.50	6,807
14 Feb 22	21.50500 -0.55	21.98	21.50	21.70	4,799
11 Feb 22	22.05000 +0.05	22.20	21.78	22.10	25,230
10 Feb 22	22.00500 +0.31	22.00	21.72	21.72	3,542
09 Feb 22	21.69500 -0.31	22.00	21.67	22.00	3,143
08 Feb 22	22.00000 +0.42	22.20	21.54	21.58	6,418
07 Feb 22	21.58500 -0.12	21.65	21.52	21.52	2,022
04 Feb 22	21.70000 +0.18	21.74	21.50	21.50	3,805
03 Feb 22	21.52000 -0.06	21.75	21.52	21.58	5,250
02 Feb 22	21.58000 -0.32	21.66	21.50	21.50	8,367
01 Feb 22	21.90000 -0.27	22.30	21.90	22.20	7,601
31 Jan 22	22.17500 +0.74	22.20	21.50	21.50	17,095
28 Jan 22	21.43500 -0.18	21.84	21.43	21.61	3,996
27 Jan 22	21.61000 +0.51	21.85	21.10	21.10	3,817
26 Jan 22	21.10000 -0.02	21.89	21.10	21.50	23,725
25 Jan 22	21.12500 +0.04	21.33	21.07	21.20	3,465
24 Jan 22	21.08500 -0.32	21.35	20.62	21.30	8,106
21 Jan 22	21.40000 -0.11	21.60	21.40	21.50	3,311
20 Jan 22	21.51000 +0.01	21.66	21.50	21.50	4,105
19 Jan 22	21.50000 -0.24	21.72	21.20	21.53	8,848
18 Jan 22	21.74000 +0.14	21.80	21.52	21.60	5,597
17 Jan 22	21.60000 -0.08	21.80	21.60	21.78	3,460
14 Jan 22	21.68500 +0.10	21.87	21.60	21.60	4,236
13 Jan 22	21.58000 -0.09	21.70	21.50	21.70	1,941
12 Jan 22	21.67000 +0.27	21.69	21.40	21.50	4,096
11 Jan 22	21.40000 -0.30	21.69	21.40	21.69	4,695
10 Jan 22	21.69500 +0.30	21.75	21.53	21.70	2,761
07 Jan 22	21.39500 -0.07	21.69	21.16	21.33	4,365
06 Jan 22	21.46500 -0.58	22.10	21.20	21.80	5,741
05 Jan 22	22.05000 +0.13	22.09	21.73	21.73	1,345
04 Jan 22	21.91500 -0.18	22.04	21.61	22.00	4,722
03 Jan 22	22.10000 +0.95	22.10	20.97	20.97	3,911
31 Dec 21	21.15000 +0.21	21.15	20.95	20.97	2,498
30 Dec 21	20.94000 +0.10	20.94	20.60	20.60	1,089
29 Dec 21	20.84000 -0.08	20.92	20.60	20.92	1,841
28 Dec 21	20.92500 +0.02	20.95	20.90	20.91	1,653
27 Dec 21	20.90000 +0.01	20.97	20.90	20.91	1,578
24 Dec 21	20.88500 -0.03	20.97	20.86	20.92	1,881
23 Dec 21	20.91500 +0.21	21.00	20.50	20.61	6,994
22 Dec 21	20.70500 -0.09	20.81	20.63	20.81	3,082
21 Dec 21	20.80000 -0.10	21.10	20.80	21.09	3,873
20 Dec 21	20.90000 +0.52	20.90	20.46	20.50	2,480
17 Dec 21	20.38000 -0.42	20.80	20.38	20.73	7,538
16 Dec 21	20.79500 -0.27	21.07	20.74	20.74	4,012
15 Dec 21	21.07000 +0.37	21.10	20.70	20.70	2,411
14 Dec 21	20.70000 -0.30	21.02	20.54	21.00	7,973
13 Dec 21	21.00000 +0.10	21.40	20.90	20.90	8,060
10 Dec 21	20.90000 -0.40	21.21	20.90	21.20	19,629
09 Dec 21	21.30000 -0.08	21.40	21.30	21.38	1,905
08 Dec 21	21.38000 -0.42	21.60	21.38	21.51	4,845
07 Dec 21	21.80000 -0.30	22.20	21.80	22.10	15,201
06 Dec 21	22.10000 -0.06	22.15	22.00	22.00	2,299
03 Dec 21	22.15500 +0.05	22.20	22.00	22.11	3,880
02 Dec 21	22.11000 +0.11	22.20	22.00	22.00	6,716
01 Dec 21	22.00000 +0.00	22.14	22.00	22.00	8,978
30 Nov 21	22.00000 +0.00	22.03	22.00	22.00	13,892
29 Nov 21	22.00500 -0.01	22.06	22.00	22.00	12,697
26 Nov 21	22.01500 -0.13	22.28	22.00	22.00	17,617
25 Nov 21	22.14500 +0.03	22.30	22.00	22.30	3,114
24 Nov 21	22.11500 +0.11	22.19	22.00	22.03	5,985
23 Nov 21	22.00500 -0.28	22.30	22.00	22.00	3,596
22 Nov 21	22.28500 -0.01	22.40	22.11	22.11	3,406
19 Nov 21	22.29000 -0.19	22.50	22.00	22.25	4,588
18 Nov 21	22.48000 -0.07	22.55	22.32	22.55	1,699
17 Nov 21	22.55000 -0.09	22.56	22.20	22.40	7,132
16 Nov 21	22.64000 +0.10	22.80	22.30	22.50	4,727
15 Nov 21	22.54000 +0.12	22.69	22.40	22.50	4,103
12 Nov 21	22.42500 +0.09	22.49	22.35	22.35	4,980
11 Nov 21	22.33500 -0.05	22.38	22.25	22.30	734
10 Nov 21	22.38000 +0.03	22.44	22.00	22.26	5,651
09 Nov 21	22.35000 +0.00	22.40	22.00	22.30	12,082
08 Nov 21	22.35000 +0.00	22.40	22.10	22.21	7,995
05 Nov 21	22.35500 +0.15	22.50	22.20	22.20	2,714
04 Nov 21	22.20000 -0.03	22.49	22.14	22.21	5,167
03 Nov 21	22.23500 -0.16	22.40	22.10	22.24	17,040
02 Nov 21	22.40000 -0.05	22.53	22.40	22.45	3,382
01 Nov 21	22.45000 +0.15	22.62	22.40	22.40	4,526
29 Oct 21	22.30000 +0.11	22.44	22.10	22.10	3,440
28 Oct 21	22.18500 +0.05	22.40	22.00	22.14	4,383
27 Oct 21	22.14000 +0.05	22.20	22.00	22.00	2,432
26 Oct 21	22.09500 -0.14	22.27	22.00	22.24	8,221
25 Oct 21	22.23500 +0.14	22.26	22.00	22.00	4,163
22 Oct 21	22.09500 +0.25	22.10	21.61	21.85	8,894
21 Oct 21	21.84000 +0.04	21.90	21.71	21.80	3,887
20 Oct 21	21.80000 -0.13	21.93	21.80	21.86	6,056
19 Oct 21	21.92500 -0.08	22.27	21.85	21.98	6,079
18 Oct 21	22.00000 +0.22	22.05	21.85	21.85	2,981
15 Oct 21	21.78500 +0.25	21.90	21.41	21.69	3,275
14 Oct 21	21.53000 +0.17	21.60	21.20	21.50	2,351
13 Oct 21	21.36000 +0.26	21.45	21.06	21.10	7,783
12 Oct 21	21.10000 -0.06	21.69	21.06	21.50	8,208
11 Oct 21	21.16000 +1.03	21.40	20.81	21.28	8,988
08 Oct 21	20.13000 -0.07	20.20	19.80	20.09	2,811
07 Oct 21	20.19500 +0.65	20.35	19.23	19.54	5,722
06 Oct 21	19.54200 +0.14	19.60	19.20	19.40	4,333
05 Oct 21	19.40000 +0.17	19.50	19.10	19.20	4,944
04 Oct 21	19.22800 +0.13	19.30	19.00	19.10	2,946
01 Oct 21	19.10000 -0.29	19.39	18.85	18.85	6,041
30 Sep 21	19.39000 -0.31	19.76	19.21	19.60	6,134
29 Sep 21	19.70000 -0.16	20.00	19.60	20.00	4,810
28 Sep 21	19.86000 +0.09	20.09	19.68	19.68	2,746
27 Sep 21	19.77400 +0.09	20.20	19.68	20.20	2,144
24 Sep 21	19.68000 -0.42	20.30	19.66	20.10	4,045
23 Sep 21	20.10000 +0.24	20.10	19.86	19.86	1,982
22 Sep 21	19.86000 -0.14	20.00	19.80	20.00	4,300
21 Sep 21	20.00000 +0.04	20.31	20.00	20.20	6,371
20 Sep 21	19.96000 -0.49	20.45	19.90	20.45	3,102
17 Sep 21	20.45000 +0.33	20.50	20.00	20.13	3,590
16 Sep 21	20.12500 -0.16	20.60	20.05	20.28	4,363
15 Sep 21	20.28000 -0.04	20.35	20.12	20.33	2,399
14 Sep 21	20.32000 +0.00	20.50	20.29	20.32	3,339
13 Sep 21	20.31500 -0.02	20.33	20.12	20.12	1,864
10 Sep 21	20.33500 -0.27	20.60	20.20	20.59	5,347
09 Sep 21	20.60000 +0.20	20.60	20.30	20.40	1,025
08 Sep 21	20.39500 -0.18	20.59	20.34	20.34	2,279
07 Sep 21	20.57500 +0.04	20.69	20.40	20.53	1,868
06 Sep 21	20.53500 -0.23	20.76	20.39	20.50	4,441
03 Sep 21	20.76500 -0.14	20.91	20.50	20.83	2,505
02 Sep 21	20.90000 +0.00	21.00	20.60	20.60	2,900
01 Sep 21	20.90000 -0.30	21.21	20.61	21.20	3,525
31 Aug 21	21.20000 -0.02	21.38	20.77	21.22	9,018
30 Aug 21	21.22000 +0.10	21.33	21.10	21.14	3,505
27 Aug 21	21.12000 +0.06	21.15	20.80	20.80	4,365
26 Aug 21	21.06000 +0.18	21.09	20.77	20.88	1,972
25 Aug 21	20.88000 +0.17	21.00	20.75	20.75	1,797
24 Aug 21	20.70500 +0.03	20.90	20.60	20.67	4,291
23 Aug 21	20.67000 +0.07	20.75	20.55	20.55	1,685
20 Aug 21	20.60000 +0.05	20.73	20.55	20.56	383
19 Aug 21	20.55500 +0.01	20.80	20.55	20.80	974
18 Aug 21	20.55000 -0.05	20.90	20.55	20.90	3,964
17 Aug 21	20.60000 -0.30	20.99	20.60	20.90	1,945
16 Aug 21	20.90000 +0.11	20.97	20.70	20.70	740
13 Aug 21	20.79000 -0.15	20.94	20.70	20.70	2,248
12 Aug 21	20.94500 -0.01	21.00	20.65	20.90	6,356
11 Aug 21	20.95000 -0.50	21.50	20.90	21.50	4,410
10 Aug 21	21.45000 -0.05	21.50	21.34	21.50	1,414
09 Aug 21	21.50500 +0.63	21.50	20.85	20.85	4,220
06 Aug 21	20.88000 +0.20	21.09	20.57	20.68	3,865
05 Aug 21	20.68000 -0.01	20.70	20.40	20.70	3,207
04 Aug 21	20.69500 +0.59	20.69	20.01	20.06	6,074
03 Aug 21	20.10000 -0.64	20.74	20.10	20.74	9,100
02 Aug 21	20.74000 +0.44	20.74	20.31	20.50	3,288
30 Jul 21	20.30000 -0.12	20.50	20.11	20.20	4,954
29 Jul 21	20.42000 +0.42	20.50	20.00	20.00	1,915
28 Jul 21	20.00000 -0.20	20.39	19.91	20.35	5,278
27 Jul 21	20.20000 -0.25	20.66	20.20	20.45	4,118
26 Jul 21	20.45500 -0.14	20.69	20.45	20.45	3,102
23 Jul 21	20.59500 -0.01	20.61	20.51	20.61	1,288
22 Jul 21	20.60500 -0.19	20.90	20.60	20.90	1,731
21 Jul 21	20.80000 +0.20	20.87	20.58	20.59	1,397
20 Jul 21	20.59500 -0.03	20.80	20.54	20.54	4,835
19 Jul 21	20.62000 -0.05	20.75	20.60	20.60	1,030
16 Jul 21	20.67000 +0.20	20.70	20.55	20.69	1,554
15 Jul 21	20.46500 -0.43	21.01	20.42	20.90	3,656
14 Jul 21	20.90000 +0.17	20.91	20.73	20.73	1,328
13 Jul 21	20.73000 +0.31	20.89	20.40	20.40	2,249
12 Jul 21	20.42000 +0.02	20.65	20.38	20.50	2,506
09 Jul 21	20.40000 -0.01	20.50	20.20	20.46	4,836
08 Jul 21	20.40500 +0.20	20.55	20.20	20.50	3,754
07 Jul 21	20.20500 -1.00	21.38	20.10	21.07	8,257
06 Jul 21	21.20000 -0.55	21.85	21.10	21.70	4,193
05 Jul 21	21.75000 -0.26	22.05	21.70	22.00	5,028
02 Jul 21	22.01500 -0.15	22.31	22.00	22.16	4,185
01 Jul 21	22.16500 -0.15	22.33	22.11	22.11	2,333
30 Jun 21	22.32000 -0.18	22.67	22.30	22.50	2,597
29 Jun 21	22.50000 -0.30	22.80	22.50	22.80	2,868
28 Jun 21	22.80000 +0.10	22.80	22.70	22.80	1,820
25 Jun 21	22.70000 +0.07	22.70	22.20	22.63	4,214
24 Jun 21	22.63000 -0.23	22.70	22.55	22.60	4,923
23 Jun 21	22.86000 +0.31	22.86	22.30	22.50	4,614
22 Jun 21	22.55000 +0.00	22.88	22.55	22.60	6,084
21 Jun 21	22.55000 +0.15	22.55	22.06	22.16	4,431
18 Jun 21	22.40000 -0.18	22.50	22.19	22.40	7,679
17 Jun 21	22.57500 -0.02	22.60	22.40	22.60	6,019
16 Jun 21	22.60000 +0.07	22.60	22.32	22.45	3,271
15 Jun 21	22.53500 -0.07	22.70	22.50	22.70	6,622
14 Jun 21	22.60000 -0.16	22.88	22.50	22.76	6,851
11 Jun 21	22.76000 -0.16	22.98	22.75	22.76	8,780
10 Jun 21	22.91500 -0.05	22.98	22.91	22.97	1,966
09 Jun 21	22.97000 -0.04	23.00	22.92	23.00	7,541
08 Jun 21	23.01000 -0.16	23.25	23.00	23.17	2,928
07 Jun 21	23.17000 +0.08	23.35	23.02	23.02	3,279
04 Jun 21	23.09000 -0.06	23.42	23.00	23.30	21,877
03 Jun 21	23.15000 -0.25	23.27	23.06	23.10	2,502
02 Jun 21	23.39500 +0.00	23.45	23.20	23.20	4,558
01 Jun 21	23.39500 +0.21	23.40	23.14	23.36	3,805
31 May 21	23.18500 -0.01	23.30	23.02	23.02	6,029
28 May 21	23.19500 -0.16	23.33	23.01	23.16	4,299
27 May 21	23.35000 +0.45	23.50	22.75	22.75	7,087
26 May 21	22.90000 +0.17	22.98	22.00	22.32	11,353
25 May 21	22.72500 +0.07	22.80	22.60	22.70	2,983
24 May 21	22.66000 -0.04	22.85	22.66	22.85	14,391
21 May 21	22.70000 -0.03	22.85	22.61	22.85	1,552
20 May 21	22.73000 +0.00	22.90	22.72	22.90	2,170
19 May 21	22.73000 -0.07	23.02	22.73	22.81	3,637
18 May 21	22.80000 -0.28	23.12	22.80	22.90	6,449
17 May 21	23.08000 -0.06	23.08	22.89	23.03	5,463
14 May 21	23.13500 +0.14	23.14	23.00	23.00	1,303
13 May 21	23.00000 -0.20	23.25	22.99	23.20	1,941
12 May 21	23.20000 +0.12	23.20	22.90	22.92	9,417
11 May 21	23.08000 -0.05	23.17	23.00	23.00	5,903
10 May 21	23.12500 -0.28	23.25	23.00	23.10	4,179
07 May 21	23.40500 +0.28	23.45	23.18	23.23	6,521
06 May 21	23.12000 +0.02	23.24	23.01	23.10	13,983
05 May 21	23.10000 +0.14	23.17	22.82	22.82	6,440
04 May 21	22.96000 -0.43	23.20	22.63	22.87	6,259
03 May 21	23.39000 +0.19	23.42	23.17	23.19	5,036
30 Apr 21	23.20000 +0.45	23.20	22.80	22.90	6,210
29 Apr 21	22.75000 -0.51	23.30	22.68	23.30	5,356
28 Apr 21	23.26000 +0.16	23.27	22.81	22.90	115,405
27 Apr 21	23.10000 +0.30	23.25	22.94	22.95	6,270
26 Apr 21	22.80000 -0.07	22.91	22.60	22.60	2,618
23 Apr 21	22.86500 +0.07	22.86	22.67	22.80	1,518
22 Apr 21	22.80000 +0.40	22.80	22.30	22.30	4,000
21 Apr 21	22.40000 -0.52	22.92	22.21	22.92	3,916
20 Apr 21	22.91500 -0.04	23.00	22.60	23.00	4,789
19 Apr 21	22.96000 +0.01	23.12	22.85	23.00	4,153
16 Apr 21	22.94500 -0.14	22.95	22.76	22.95	6,134
15 Apr 21	23.08000 +0.13	23.08	22.84	22.96	3,330
14 Apr 21	22.95000 -0.05	23.00	22.85	23.00	5,549
13 Apr 21	23.00000 -0.06	23.06	22.80	23.03	6,521
12 Apr 21	23.06000 +0.35	23.09	22.70	22.70	3,320
09 Apr 21	22.71000 +0.41	22.80	22.31	22.31	2,722
08 Apr 21	22.30000 +0.07	22.49	22.30	22.40	18,330
07 Apr 21	22.23000 -0.12	22.36	22.06	22.06	7,238
06 Apr 21	22.35000 -0.25	22.90	22.35	22.70	6,383
01 Apr 21	22.60000 -0.28	23.08	22.53	22.85	7,879
31 Mar 21	22.88000 -0.05	23.28	22.88	22.93	4,968
30 Mar 21	22.93000 -0.27	23.27	22.90	22.90	7,030
29 Mar 21	23.20000 +0.16	23.20	22.90	23.00	4,494
26 Mar 21	23.04000 +0.34	23.10	22.69	22.69	4,996
25 Mar 21	22.70000 +0.48	22.70	22.19	22.30	2,529
24 Mar 21	22.22000 -0.29	22.71	21.92	22.71	10,839
23 Mar 21	22.51000 -0.29	22.91	22.51	22.81	4,875
22 Mar 21	22.80000 -0.30	22.86	22.70	22.70	4,704
19 Mar 21	23.10000 -0.52	23.59	23.10	23.35	11,533
18 Mar 21	23.62000 +0.02	23.72	23.35	23.60	5,196
17 Mar 21	23.60500 +0.20	23.69	23.41	23.42	2,569
16 Mar 21	23.40500 -0.07	23.80	23.41	23.45	4,431
15 Mar 21	23.48000 +0.38	23.80	23.00	23.00	9,411
12 Mar 21	23.10000 +0.59	23.19	22.51	22.51	10,974
11 Mar 21	22.51000 -0.31	22.90	22.00	22.90	8,559
10 Mar 21	22.82000 -0.06	22.99	22.80	22.99	3,545
09 Mar 21	22.88000 -0.17	23.06	22.80	22.80	7,929
08 Mar 21	23.05000 +0.45	23.15	22.65	22.65	5,963
05 Mar 21	22.60000 -0.32	22.98	22.35	22.90	10,520
04 Mar 21	22.92000 +0.56	22.98	22.55	22.60	4,402
03 Mar 21	22.36000 +0.36	22.42	21.90	22.00	3,246
02 Mar 21	22.00000 +0.22	22.00	21.80	21.80	953
01 Mar 21	21.78500 +0.41	21.78	21.38	21.38	7,370
26 Feb 21	21.38000 +0.38	21.38	21.00	21.00	5,147
25 Feb 21	21.00000 +0.00	21.30	20.76	21.00	8,552
24 Feb 21	21.00000 -0.15	21.20	20.96	21.15	7,130
23 Feb 21	21.15000 -0.08	21.38	21.15	21.15	5,379
22 Feb 21	21.23000 -0.07	21.38	20.90	20.90	6,266
19 Feb 21	21.30000 +0.05	21.40	21.25	21.40	2,831
18 Feb 21	21.25000 +0.00	21.40	21.12	21.40	2,395
17 Feb 21	21.24500 +0.25	21.30	21.00	21.10	2,032
16 Feb 21	21.00000 -0.05	21.08	20.70	21.05	4,856
15 Feb 21	21.05000 +0.55	21.07	20.35	20.40	5,394
12 Feb 21	20.50000 -0.08	20.80	20.23	20.80	7,075
11 Feb 21	20.58000 -0.26	20.84	20.41	20.84	5,886
10 Feb 21	20.84000 -0.46	21.07	20.60	20.70	5,481
09 Feb 21	21.30000 +0.30	21.46	20.95	21.19	9,941
08 Feb 21	21.00000 +0.80	21.17	20.35	20.60	11,910
05 Feb 21	20.20000 -0.08	20.53	20.08	20.28	4,638
04 Feb 21	20.28500 +0.16	20.30	20.00	20.30	2,836
03 Feb 21	20.12500 -0.08	20.41	20.00	20.25	9,653
02 Feb 21	20.20500 -0.24	20.60	20.00	20.44	7,184
01 Feb 21	20.44000 +0.44	20.95	20.20	20.20	4,962
29 Jan 21	20.00000 +0.00	20.20	19.95	20.00	1,510
28 Jan 21	20.00000 -0.10	20.30	19.95	19.95	3,934
27 Jan 21	20.10000 +0.10	20.80	20.10	20.74	5,680
26 Jan 21	20.00500 +0.00	20.30	19.90	19.90	4,039
25 Jan 21	20.00000 -0.50	20.50	19.60	20.20	7,988
22 Jan 21	20.50000 -0.50	20.85	20.25	20.70	5,454
21 Jan 21	21.00000 +0.00	21.00	20.72	21.00	9,671
20 Jan 21	21.00000 -0.50	21.39	20.73	21.10	9,344
19 Jan 21	21.50000 -0.09	21.60	21.28	21.60	5,087
18 Jan 21	21.59000 -0.06	21.85	21.31	21.70	3,244
15 Jan 21	21.65000 -0.10	22.00	21.45	21.75	11,676
14 Jan 21	21.75000 -0.05	21.93	21.75	21.80	5,256
13 Jan 21	21.80000 -0.25	22.10	21.75	22.05	4,106
12 Jan 21	22.05000 -0.15	22.26	22.00	22.26	3,641
11 Jan 21	22.20000 -0.69	22.85	22.20	22.85	5,204
08 Jan 21	22.89500 +0.25	22.90	22.50	22.50	4,144
07 Jan 21	22.64500 -0.15	22.90	22.52	22.80	4,588
06 Jan 21	22.80000 +0.80	22.80	22.00	22.00	11,648
05 Jan 21	22.00000 -0.30	22.50	21.80	22.27	5,552
04 Jan 21	22.30000 +0.10	22.64	22.20	22.30	4,790
31 Dec 20	22.20000 -0.05	22.20	22.00	22.10	573
30 Dec 20	22.25000 +0.25	22.48	22.16	22.20	5,239
29 Dec 20	22.00000 -0.20	22.00	21.90	22.00	3,701
28 Dec 20	22.20000 +0.35	22.40	21.30	22.23	5,264
24 Dec 20	21.85000 -0.05	22.10	21.70	21.90	6,946
23 Dec 20	21.90000 +0.00	22.10	21.75	21.75	1,198
22 Dec 20	21.90000 +0.05	21.90	21.50	21.50	3,541
21 Dec 20	21.85000 -0.35	22.20	21.40	22.19	8,000
18 Dec 20	22.20000 -0.30	22.59	22.10	22.40	2,895
17 Dec 20	22.50000 +0.20	22.59	22.05	22.12	5,413
16 Dec 20	22.30000 -0.82	22.59	22.06	22.06	5,934
15 Dec 20	23.11500 -0.18	23.55	22.90	23.44	10,634
14 Dec 20	23.30000 +1.80	23.55	22.36	22.80	10,719
11 Dec 20	21.50500 -0.20	21.83	21.50	21.72	12,106
10 Dec 20	21.71000 -0.55	22.13	21.67	22.13	33,758
09 Dec 20	22.26000 -0.06	22.50	22.00	22.45	27,736
08 Dec 20	22.32000 +0.27	22.40	22.10	22.40	1,204
07 Dec 20	22.05000 -0.25	22.40	21.94	22.06	6,707
04 Dec 20	22.30000 +0.30	22.30	21.90	22.00	5,106
03 Dec 20	22.00000 -0.59	22.51	21.67	22.51	8,071
02 Dec 20	22.59500 -0.02	23.10	22.20	23.10	4,709
01 Dec 20	22.61000 -0.39	23.30	22.60	23.09	8,190
30 Nov 20	23.00000 +0.24	23.48	22.80	22.90	13,004
27 Nov 20	22.76500 +0.76	22.80	22.00	22.00	8,700
26 Nov 20	22.00000 +1.18	22.40	21.40	21.40	11,465
25 Nov 20	20.82000 +0.38	21.40	20.44	20.44	15,261
24 Nov 20	20.44000 +1.14	20.49	19.70	19.70	7,415
23 Nov 20	19.30200 +0.25	19.71	19.10	19.19	7,558
20 Nov 20	19.05000 -0.16	19.40	19.00	19.30	4,355
19 Nov 20	19.20800 +0.21	19.30	19.01	19.14	4,932
18 Nov 20	19.00200 +0.10	19.50	18.90	18.90	4,953
17 Nov 20	18.90000 -0.70	19.85	18.80	19.85	9,308
16 Nov 20	19.60200 +0.50	19.85	19.10	19.20	5,498
13 Nov 20	19.09800 +0.54	19.20	18.50	18.56	3,007
12 Nov 20	18.56200 -0.34	18.95	18.50	18.80	11,196
11 Nov 20	18.90000 +0.38	18.90	18.60	18.90	2,411
10 Nov 20	18.52200 +0.34	18.87	18.00	18.20	20,429
09 Nov 20	18.18200 +0.98	18.45	17.10	17.15	8,631
06 Nov 20	17.20400 +0.00	17.40	17.10	17.20	3,554
05 Nov 20	17.20200 -0.20	17.70	17.20	17.40	3,982
04 Nov 20	17.39800 -0.25	17.65	17.30	17.30	3,741
03 Nov 20	17.65000 +0.65	17.70	17.00	17.30	3,081
02 Nov 20	17.00000 +0.35	17.00	16.60	16.65	1,048
30 Oct 20	16.65000 +0.45	16.65	16.00	16.00	5,040
29 Oct 20	16.20400 -0.35	16.47	16.00	16.11	4,155
28 Oct 20	16.55000 -0.40	16.80	15.80	16.70	6,458
27 Oct 20	16.95000 -0.87	17.60	16.70	17.50	6,718
26 Oct 20	17.82000 +0.00	17.82	17.71	17.80	675
23 Oct 20	17.82000 -0.28	18.09	17.80	17.90	2,365
22 Oct 20	18.10000 -0.05	18.15	17.90	18.15	1,224
21 Oct 20	18.15000 -0.05	18.30	18.12	18.20	2,255
20 Oct 20	18.20000 -0.17	18.30	18.02	18.10	5,788
19 Oct 20	18.36600 +0.03	18.40	18.20	18.25	36,011
16 Oct 20	18.34000 -0.36	18.51	18.31	18.35	2,422
15 Oct 20	18.69800 +0.07	18.70	18.31	18.50	5,614
14 Oct 20	18.63000 +0.09	18.63	18.43	18.50	2,645
13 Oct 20	18.54000 -0.01	19.00	18.41	18.55	2,690
12 Oct 20	18.55000 +0.00	18.70	18.40	18.40	33,682
09 Oct 20	18.55000 -0.14	18.60	18.30	18.30	5,560
08 Oct 20	18.68800 +0.16	18.70	18.40	18.53	977
07 Oct 20	18.52800 -0.17	18.76	18.30	18.60	6,355
06 Oct 20	18.70000 -0.20	19.07	18.52	19.00	3,117
05 Oct 20	18.90000 +0.20	18.90	18.22	18.32	3,197
02 Oct 20	18.69800 -0.59	19.39	18.20	19.39	4,553
01 Oct 20	19.28800 -0.21	19.69	18.91	19.69	7,023
30 Sep 20	19.49800 +0.50	19.50	19.00	19.00	3,957
29 Sep 20	19.00000 -0.21	19.50	19.00	19.50	2,656
28 Sep 20	19.21000 -0.09	19.60	19.20	19.30	1,814
25 Sep 20	19.30000 -0.20	19.60	19.20	19.30	1,558
24 Sep 20	19.50000 +0.30	19.50	19.11	19.15	3,293
23 Sep 20	19.20000 +0.10	19.40	19.00	19.01	3,585
22 Sep 20	19.10000 -0.11	19.60	19.00	19.60	4,885
21 Sep 20	19.21000 -0.68	19.70	19.21	19.50	12,622
18 Sep 20	19.89000 -0.31	20.60	19.89	20.06	5,714
17 Sep 20	20.20000 +0.25	20.55	19.90	20.00	2,547
16 Sep 20	19.95200 +0.00	20.30	19.95	19.95	1,725
15 Sep 20	19.95200 -0.23	20.17	19.80	20.17	4,938
14 Sep 20	20.18000 +0.18	20.20	19.80	19.91	5,860
11 Sep 20	20.00500 -0.40	20.38	19.90	20.02	2,467
10 Sep 20	20.40000 +0.20	20.40	20.20	20.20	1,812
09 Sep 20	20.20000 +0.30	20.30	19.90	19.95	1,771
08 Sep 20	19.90000 -0.69	20.58	19.90	20.58	9,554
07 Sep 20	20.59000 +0.39	20.59	20.10	20.20	3,261
04 Sep 20	20.20000 -0.30	21.00	20.00	21.00	9,775
03 Sep 20	20.50000 -0.35	21.19	20.50	20.85	4,504
02 Sep 20	20.85000 +0.00	21.50	20.85	20.86	6,736
01 Sep 20	20.85000 +0.00	21.80	20.75	21.80	11,677
31 Aug 20	20.85000 +1.35	21.90	20.10	20.10	9,433
28 Aug 20	19.50200 -0.20	19.80	19.40	19.40	6,271
27 Aug 20	19.70000 -0.51	20.49	19.70	20.49	3,177
26 Aug 20	20.21000 -0.39	20.49	20.20	20.45	4,812
25 Aug 20	20.60000 -0.10	20.70	20.46	20.70	1,557
24 Aug 20	20.70000 +0.30	20.70	20.40	20.40	849
21 Aug 20	20.40000 -0.60	21.04	19.95	21.00	13,740
20 Aug 20	21.00000 -0.13	21.34	21.00	21.13	1,650
19 Aug 20	21.12500 -0.18	21.60	21.10	21.60	2,420
18 Aug 20	21.31000 -0.19	21.59	21.30	21.50	884
17 Aug 20	21.50000 +0.00	21.69	21.50	21.69	1,878
14 Aug 20	21.50000 +0.04	21.70	21.46	21.69	3,827
13 Aug 20	21.46000 -0.04	21.90	21.46	21.75	19,297
12 Aug 20	21.50000 -0.10	21.70	21.48	21.60	4,843
11 Aug 20	21.60500 -0.09	21.75	21.60	21.69	1,568
10 Aug 20	21.69500 +0.19	21.69	21.40	21.50	5,879
07 Aug 20	21.50000 +0.00	22.09	21.41	21.41	5,767
06 Aug 20	21.50000 -0.10	21.50	21.41	21.50	1,667
05 Aug 20	21.60000 +0.49	21.80	21.11	21.11	3,506
04 Aug 20	21.11500 -0.01	21.40	21.00	21.30	4,683
03 Aug 20	21.13000 +0.14	21.39	20.99	20.99	6,352
31 Jul 20	20.98500 +0.00	21.20	20.99	20.99	1,366
30 Jul 20	20.98500 -0.15	21.13	20.90	21.13	4,803
29 Jul 20	21.14000 +0.22	21.14	20.94	21.14	1,590
28 Jul 20	20.92500 -0.38	21.30	20.92	21.20	5,811
27 Jul 20	21.30000 -0.48	21.77	21.30	21.50	6,227
24 Jul 20	21.77500 +0.18	21.77	21.31	21.59	848
23 Jul 20	21.59500 +0.30	21.59	21.14	21.30	1,983
22 Jul 20	21.30000 -0.42	21.82	21.00	21.78	3,105
21 Jul 20	21.71500 -0.04	22.00	21.65	21.75	3,171
20 Jul 20	21.75500 -0.22	22.11	21.75	22.10	3,228
17 Jul 20	21.97500 -0.33	22.08	21.95	21.95	5,689
16 Jul 20	22.30500 -0.40	23.00	22.31	22.90	3,623
15 Jul 20	22.70000 -0.10	22.90	22.70	22.80	623
14 Jul 20	22.80000 +0.00	22.80	22.80	22.80	9
13 Jul 20	22.79500 +0.40	23.00	22.00	22.33	4,839
10 Jul 20	22.40000 +0.65	22.50	21.82	22.20	1,819
09 Jul 20	21.75000 -1.20	22.94	21.75	22.94	8,157
08 Jul 20	22.95000 +0.15	23.40	22.70	23.19	2,211
07 Jul 20	22.80000 -0.80	23.59	22.80	23.59	1,261
06 Jul 20	23.60000 +0.47	23.67	23.20	23.60	2,606
03 Jul 20	23.13000 -0.87	23.80	22.92	23.60	4,419
02 Jul 20	24.00000 +0.30	24.00	23.50	23.90	1,479
01 Jul 20	23.70000 +0.65	23.70	23.10	23.10	2,015
30 Jun 20	23.05000 -0.15	23.20	23.00	23.20	1,557
29 Jun 20	23.19500 +0.20	23.60	22.80	23.00	3,348
26 Jun 20	22.99000 +0.11	23.08	22.60	22.88	2,200
25 Jun 20	22.88000 -0.32	22.90	22.30	22.73	4,428
24 Jun 20	23.19500 +0.19	23.30	22.80	23.30	1,853
23 Jun 20	23.00000 +0.40	23.30	22.70	22.70	1,297
22 Jun 20	22.60000 -0.50	23.15	22.60	23.10	4,870
19 Jun 20	23.10000 -0.40	23.80	23.10	23.80	3,881
18 Jun 20	23.50000 -0.01	23.80	23.40	23.80	1,447
17 Jun 20	23.51000 -0.74	24.51	23.30	24.20	8,930
16 Jun 20	24.25000 +0.00	24.51	24.25	24.51	3,663
15 Jun 20	24.25000 -0.49	24.52	24.20	24.41	2,321
12 Jun 20	24.74000 -0.36	25.40	24.40	25.40	2,156
11 Jun 20	25.10000 -0.25	25.60	24.91	25.50	5,459
10 Jun 20	25.35000 +0.35	25.50	25.03	25.20	1,896
09 Jun 20	25.00000 -0.09	25.10	24.91	24.99	1,077
08 Jun 20	25.09000 +0.19	25.09	24.30	24.89	6,851
05 Jun 20	24.90000 -0.05	25.20	24.73	24.80	11,774
04 Jun 20	24.94500 -0.95	25.80	24.20	25.80	10,948
03 Jun 20	25.90000 +0.20	26.00	25.70	25.70	1,138
02 Jun 20	25.70000 -0.60	26.70	25.70	26.31	1,967
01 Jun 20	26.30000 -0.30	26.59	26.30	26.44	1,293
29 May 20	26.59500 -0.01	26.59	26.10	26.55	1,326
28 May 20	26.60000 -0.30	27.00	26.30	26.95	1,467
27 May 20	26.90000 -0.40	27.40	26.50	26.81	6,168
26 May 20	27.30000 +0.21	27.30	27.09	27.09	1,894
25 May 20	27.09000 +0.26	27.20	26.60	27.00	623
22 May 20	26.83000 +0.03	26.90	26.60	26.75	885
21 May 20	26.80000 +0.10	27.60	26.80	26.81	2,955
20 May 20	26.70000 +0.69	27.20	25.90	26.01	5,033
19 May 20	26.01000 +0.40	26.20	25.63	25.63	1,078
18 May 20	25.61000 +0.41	26.10	25.40	25.60	2,825
15 May 20	25.20500 +0.19	25.60	24.99	25.01	868
14 May 20	25.01000 +0.00	25.39	25.01	25.01	1,465
13 May 20	25.01500 +0.02	25.25	25.01	25.10	605
12 May 20	24.99500 +0.15	25.40	25.00	25.20	289
11 May 20	24.85000 -0.15	25.20	24.85	25.20	1,101
08 May 20	25.00000 -0.10	25.10	25.00	25.10	5
07 May 20	25.10000 +0.50	25.10	24.40	24.60	1,078
06 May 20	24.60500 -1.00	25.70	24.00	25.59	3,087
05 May 20	25.60000 +0.70	25.60	24.91	24.91	7,431
04 May 20	24.90000 -0.60	25.50	24.90	25.50	593
30 Apr 20	25.50000 +1.09	25.50	24.41	24.41	128,192
29 Apr 20	24.41000 -0.29	24.90	24.30	24.41	1,101
28 Apr 20	24.70000 +0.11	24.70	24.31	24.31	1,695
27 Apr 20	24.59500 -0.30	24.89	24.22	24.89	2,278
24 Apr 20	24.89500 +0.29	24.90	24.50	24.60	318
23 Apr 20	24.60500 +0.10	24.90	24.50	24.50	983
22 Apr 20	24.50000 -0.40	24.90	24.17	24.90	761
21 Apr 20	24.90000 -0.24	25.00	24.00	24.80	3,072
20 Apr 20	25.14000 -0.26	25.40	24.80	25.40	1,100
17 Apr 20	25.40000 -0.19	25.60	24.95	25.50	4,671
16 Apr 20	25.59500 +0.47	25.60	25.14	25.60	488
15 Apr 20	25.12000 -0.68	25.80	25.10	25.80	1,085
14 Apr 20	25.80000 +0.30	25.80	25.06	25.50	3,088
09 Apr 20	25.50000 -0.30	26.15	25.50	25.71	2,287
08 Apr 20	25.80000 +0.00	26.00	25.70	25.80	1,421
07 Apr 20	25.80000 +0.06	26.10	25.80	26.10	1,578
06 Apr 20	25.73500 -0.16	26.20	25.74	26.00	1,715
03 Apr 20	25.90000 -0.30	26.10	25.50	26.10	3,296
02 Apr 20	26.20000 -0.53	26.50	26.00	26.50	9,437
01 Apr 20	26.73500 -0.05	26.80	26.00	26.80	247
31 Mar 20	26.78000 +0.57	26.78	26.22	26.30	2,966
30 Mar 20	26.21500 +0.00	26.78	25.71	25.71	3,309
27 Mar 20	26.21500 +0.52	26.90	25.50	25.50	10,320
26 Mar 20	25.69500 +0.69	25.75	25.20	25.70	4,264
25 Mar 20	25.00000 +0.65	25.70	24.50	24.50	5,628
24 Mar 20	24.35000 +0.15	24.83	24.30	24.31	5,454
23 Mar 20	24.20000 -1.20	25.10	23.80	25.00	8,738
20 Mar 20	25.40000 +0.40	25.40	24.82	24.82	2,720
19 Mar 20	25.00500 -0.40	25.40	24.50	25.11	4,677
18 Mar 20	25.40000 -0.33	26.38	25.40	25.90	6,595
17 Mar 20	25.73000 +1.63	26.15	25.00	26.00	4,266
16 Mar 20	24.10000 -3.60	27.41	24.10	27.40	12,016
13 Mar 20	27.70000 -0.20	28.50	27.60	27.60	8,176
12 Mar 20	27.90000 -2.10	29.69	27.80	29.40	16,234
11 Mar 20	30.00500 +0.50	30.27	29.45	29.50	4,417
10 Mar 20	29.50000 +0.72	29.60	28.80	28.80	8,970
09 Mar 20	28.78500 -1.61	30.00	28.15	29.10	13,331
06 Mar 20	30.40000 -1.20	31.90	30.40	31.60	7,343
05 Mar 20	31.60000 -0.40	32.10	31.60	32.00	2,872
04 Mar 20	32.00000 +0.40	32.10	31.46	31.46	1,595
03 Mar 20	31.60500 +0.26	32.00	31.34	31.34	5,948
02 Mar 20	31.34500 -0.24	31.65	30.50	30.80	11,531
28 Feb 20	31.58000 -1.52	32.50	30.80	32.42	15,883
27 Feb 20	33.10000 -0.70	34.01	32.10	34.01	11,419
26 Feb 20	33.80000 -0.15	34.00	33.50	33.80	3,613
25 Feb 20	33.95000 -0.25	34.20	33.60	33.60	4,389
24 Feb 20	34.20000 +0.40	34.20	33.60	33.60	4,676
21 Feb 20	33.80000 +0.05	33.90	33.76	33.90	1,566
20 Feb 20	33.75000 +0.12	33.90	33.51	33.51	783
19 Feb 20	33.63500 -0.17	33.90	33.17	33.79	2,236
18 Feb 20	33.80000 +0.40	33.80	33.15	33.60	3,377
17 Feb 20	33.40000 -0.06	33.60	33.15	33.15	4,895
14 Feb 20	33.46500 +0.37	33.50	33.26	33.50	2,013
13 Feb 20	33.10000 -0.01	33.49	32.70	33.15	3,843
12 Feb 20	33.10500 -0.30	33.50	32.70	33.50	3,141
11 Feb 20	33.40000 +0.50	33.40	32.69	33.00	4,229
10 Feb 20	32.90000 -0.29	33.20	32.60	32.71	2,581
07 Feb 20	33.19000 +0.01	33.19	32.80	33.17	1,002
06 Feb 20	33.18000 +0.56	33.18	32.71	32.99	1,820
05 Feb 20	32.62000 -0.38	33.10	32.46	33.00	2,311
04 Feb 20	33.00000 -0.19	33.19	32.46	33.19	3,369
03 Feb 20	33.19000 +0.34	33.19	32.30	33.00	3,399
31 Jan 20	32.85000 +0.24	33.20	32.53	32.61	2,473
30 Jan 20	32.60500 +0.15	32.80	32.50	32.50	2,057
29 Jan 20	32.45000 -0.05	32.67	32.45	32.45	3,896
28 Jan 20	32.50000 -0.05	32.60	32.20	32.40	9,125
27 Jan 20	32.55000 +0.30	32.55	32.10	32.10	3,035
24 Jan 20	32.25000 +0.05	32.40	32.05	32.39	3,238
23 Jan 20	32.20000 +0.68	32.20	31.45	31.45	4,283
22 Jan 20	31.52000 +0.02	31.70	31.44	31.44	5,428
21 Jan 20	31.50000 +0.10	31.65	31.44	31.44	5,575
20 Jan 20	31.40000 +0.00	31.40	31.20	31.20	1,822
17 Jan 20	31.39500 +0.17	31.40	31.20	31.23	4,426
16 Jan 20	31.23000 +0.02	31.40	31.18	31.18	1,891
15 Jan 20	31.20500 +0.00	31.34	31.20	31.20	633
14 Jan 20	31.20000 +0.19	31.40	30.80	30.80	2,435
13 Jan 20	31.01000 +0.11	31.05	30.80	30.80	6,153
10 Jan 20	30.90000 +0.22	30.90	30.68	30.68	6,978
09 Jan 20	30.68000 -0.12	30.80	30.65	30.80	1,667
08 Jan 20	30.80000 +0.25	30.80	30.50	30.55	2,451
07 Jan 20	30.55000 +0.00	30.73	30.50	30.55	2,668
06 Jan 20	30.55000 -0.15	30.70	30.45	30.45	3,542
03 Jan 20	30.70000 +0.20	30.70	30.50	30.50	686
02 Jan 20	30.50500 -0.10	30.70	30.46	30.46	1,823
31 Dec 19	30.60000 +0.10	30.60	30.45	30.50	2,030
30 Dec 19	30.49500 +0.10	30.50	30.10	30.10	4,532
27 Dec 19	30.39500 +0.00	30.40	30.10	30.10	6,198
25 Dec 19	30.40000 +0.00	30.40	30.40	30.40	0
24 Dec 19	30.40000 +0.05	30.42	30.40	30.41	635
23 Dec 19	30.35000 -0.18	30.40	30.35	30.40	2,089
20 Dec 19	30.53500 +0.11	30.77	30.30	30.43	6,016
19 Dec 19	30.42500 -0.08	30.77	30.42	30.50	2,836
18 Dec 19	30.50000 +0.00	30.78	30.50	30.50	2,849
17 Dec 19	30.50000 +0.10	30.60	30.40	30.40	1,661
16 Dec 19	30.40000 -0.40	30.77	30.40	30.50	5,230
13 Dec 19	30.79500 +0.34	30.80	30.41	30.50	2,698
12 Dec 19	30.46000 -0.12	30.72	30.40	30.70	5,039
11 Dec 19	30.58000 +0.25	30.58	30.33	30.33	3,537
10 Dec 19	30.33000 -0.33	30.68	30.33	30.66	4,476
09 Dec 19	30.65500 +0.06	30.90	30.63	30.63	1,607
06 Dec 19	30.60000 -0.20	30.81	30.40	30.79	4,736
05 Dec 19	30.80000 +0.20	30.80	30.45	30.50	4,937
04 Dec 19	30.60000 +0.01	30.60	30.26	30.59	2,762
03 Dec 19	30.59000 -0.16	30.69	30.20	30.33	6,989
02 Dec 19	30.75000 +0.10	30.75	30.30	30.50	1,620
29 Nov 19	30.65000 +0.03	30.65	30.40	30.53	2,596
28 Nov 19	30.62000 +0.07	30.77	30.60	30.60	4,968
27 Nov 19	30.55000 -0.25	30.80	30.55	30.80	1,116
26 Nov 19	30.80000 -0.05	30.85	30.30	30.56	5,742
25 Nov 19	30.85000 +0.05	30.85	30.60	30.60	2,309
22 Nov 19	30.80000 +0.30	31.00	30.20	30.80	6,248
21 Nov 19	30.50000 +0.00	30.80	30.40	30.50	3,737
20 Nov 19	30.50000 +0.10	30.50	30.40	30.40	1,358
19 Nov 19	30.40000 +0.15	30.48	30.20	30.25	9,186
18 Nov 19	30.25500 +0.00	30.48	30.10	30.30	3,974
15 Nov 19	30.25000 +0.00	30.40	30.20	30.25	2,669
14 Nov 19	30.25000 +0.09	30.40	30.05	30.25	5,843
13 Nov 19	30.15500 -0.03	30.20	30.16	30.16	1,328
12 Nov 19	30.19000 +0.04	30.30	30.16	30.16	2,142
11 Nov 19	30.15000 +0.15	30.23	30.15	30.15	1,234
08 Nov 19	30.00000 -0.15	30.18	30.00	30.00	5,544
07 Nov 19	30.14500 +0.20	30.15	29.82	29.90	3,378
06 Nov 19	29.94000 -0.03	30.15	29.94	29.96	2,831
05 Nov 19	29.97500 -0.13	30.20	29.81	30.00	6,751
04 Nov 19	30.10000 -0.15	30.25	29.90	29.97	9,883
01 Nov 19	30.25000 +0.00	30.25	30.00	30.25	16,153
31 Oct 19	30.25000 +0.05	30.25	30.00	30.00	2,466
30 Oct 19	30.20000 +0.00	30.20	30.00	30.20	3,704
29 Oct 19	30.20000 +0.00	30.40	30.01	30.20	3,628
28 Oct 19	30.20000 +0.12	30.20	30.00	30.00	4,894
25 Oct 19	30.08500 +0.08	30.09	29.85	30.00	3,271
24 Oct 19	30.00000 +0.35	30.00	29.65	29.65	1,687
23 Oct 19	29.65000 +0.10	29.80	29.50	29.80	2,859
22 Oct 19	29.55000 -0.30	30.10	29.40	29.85	7,024
21 Oct 19	29.85000 -0.20	30.10	29.85	30.00	3,926
18 Oct 19	30.05000 +0.10	30.05	29.82	29.94	2,299
17 Oct 19	29.94500 +0.15	29.94	29.80	29.80	1,390
16 Oct 19	29.80000 +0.05	30.00	29.76	29.76	1,546
15 Oct 19	29.75000 +0.15	29.75	29.75	29.75	3,868
14 Oct 19	29.60000 -0.10	29.94	29.60	29.90	1,558
11 Oct 19	29.70000 +0.10	30.10	29.60	29.60	2,515
10 Oct 19	29.60000 +0.00	29.99	29.60	29.60	3,265
09 Oct 19	29.60000 -0.30	29.95	29.50	29.70	14,662
08 Oct 19	29.90000 +0.20	29.90	29.70	29.70	2,588
07 Oct 19	29.70000 +0.00	29.90	29.20	29.90	3,203
04 Oct 19	29.70000 -0.14	29.90	28.50	29.80	4,786
03 Oct 19	29.84500 +0.05	29.88	29.50	29.85	41,225
02 Oct 19	29.80000 +0.30	29.89	29.50	29.69	35,140
01 Oct 19	29.50000 -0.10	29.75	29.30	29.60	5,835
30 Sep 19	29.60000 +0.30	29.60	29.20	29.30	4,721
27 Sep 19	29.30000 +0.00	29.59	29.20	29.30	3,516
26 Sep 19	29.30000 +0.10	29.30	29.00	29.00	3,152
25 Sep 19	29.20000 -0.04	29.24	29.00	29.24	1,624
24 Sep 19	29.24000 +0.11	29.27	29.05	29.05	8,290
23 Sep 19	29.13000 +0.08	29.30	29.05	29.20	2,704
20 Sep 19	29.05000 +0.01	29.20	29.05	29.05	2,312
19 Sep 19	29.04000 +0.04	29.20	28.90	29.00	2,973
18 Sep 19	29.00000 +0.07	29.09	28.73	29.00	2,890
17 Sep 19	28.93000 +0.33	29.00	28.60	28.60	6,733
16 Sep 19	28.60000 -0.10	28.90	28.40	28.89	2,131
13 Sep 19	28.70000 +0.03	28.70	28.40	28.40	1,389
12 Sep 19	28.67500 -0.01	28.68	28.40	28.68	8,659
11 Sep 19	28.68000 +0.00	28.68	28.40	28.40	4,068
10 Sep 19	28.68000 +0.28	28.68	28.40	28.41	2,462
09 Sep 19	28.40000 +0.00	28.60	28.40	28.41	1,047
06 Sep 19	28.40000 -0.08	28.55	28.35	28.48	3,613
05 Sep 19	28.48000 +0.00	28.60	28.30	28.48	2,504
04 Sep 19	28.47500 +0.30	28.48	28.18	28.18	7,247
03 Sep 19	28.18000 +0.38	28.50	28.00	28.00	3,271
02 Sep 19	27.80500 +0.20	27.90	27.41	27.65	1,488
30 Aug 19	27.60000 -0.05	27.80	27.49	27.65	1,861
29 Aug 19	27.65000 -0.34	27.88	27.63	27.70	1,676
28 Aug 19	27.99000 -0.01	28.19	27.80	28.00	1,581
27 Aug 19	28.00000 -0.45	28.45	28.00	28.45	1,405
26 Aug 19	28.45000 -0.45	28.70	28.31	28.31	3,337
23 Aug 19	28.90000 -0.10	29.00	28.77	29.00	1,678
22 Aug 19	29.00000 +0.15	29.00	28.85	29.00	833
21 Aug 19	28.85000 -0.15	29.00	28.85	29.00	1,593
20 Aug 19	29.00000 -0.05	29.20	28.90	29.00	1,852
19 Aug 19	29.05000 +0.05	29.19	28.81	28.81	2,091
16 Aug 19	29.00000 +0.10	29.19	28.85	29.00	1,432
15 Aug 19	28.90000 +0.07	29.09	28.83	28.83	2,483
14 Aug 19	28.83000 +0.03	29.10	28.80	28.80	3,318
13 Aug 19	28.80000 -0.50	29.30	28.80	29.15	3,623
12 Aug 19	29.30000 -0.10	29.39	28.90	28.90	6,380
09 Aug 19	29.40000 +0.02	29.40	29.00	29.00	12,461
08 Aug 19	29.38000 +0.08	29.38	29.30	29.30	2,733
07 Aug 19	29.30000 +0.20	29.30	29.00	29.30	10,138
06 Aug 19	29.10000 -0.15	29.34	29.10	29.30	8,625
05 Aug 19	29.25000 +0.13	29.30	28.70	28.70	6,120
02 Aug 19	29.12000 +0.26	29.12	28.45	29.10	15,275
01 Aug 19	28.86000 -0.59	28.88	28.81	28.81	2,518
31 Jul 19	29.45500 +1.07	29.45	28.30	28.39	8,113
30 Jul 19	28.39000 +0.04	28.39	28.10	28.30	3,924
29 Jul 19	28.35000 +0.16	28.35	28.00	28.00	7,755
26 Jul 19	28.19500 +0.55	28.20	27.61	27.61	6,037
25 Jul 19	27.65000 +0.17	27.80	27.35	27.47	1,887
24 Jul 19	27.47500 +0.43	27.48	27.10	27.10	2,358
23 Jul 19	27.05000 +0.45	27.05	26.60	26.60	4,341
22 Jul 19	26.60000 -1.12	27.25	26.45	27.23	24,014
19 Jul 19	27.72000 -0.47	28.18	27.60	28.18	2,567
18 Jul 19	28.19000 +0.09	28.19	27.80	27.80	1,078
17 Jul 19	28.10000 +0.00	28.19	27.81	28.10	1,137
16 Jul 19	28.10500 -0.19	28.30	27.90	28.30	6,617
15 Jul 19	28.30000 +0.00	28.30	27.90	28.30	5,159
12 Jul 19	28.30000 +0.12	28.30	28.00	28.10	2,175
11 Jul 19	28.18000 +0.03	28.20	27.83	28.20	2,141
10 Jul 19	28.15000 -0.03	28.26	27.81	28.19	5,078
09 Jul 19	28.18500 +0.14	28.19	27.80	28.05	2,969
08 Jul 19	28.05000 +0.05	28.20	27.92	28.20	3,915
05 Jul 19	28.00000 +0.50	28.18	27.61	28.00	15,688
04 Jul 19	27.49500 +0.80	27.74	26.80	26.80	5,926
03 Jul 19	26.70000 +0.22	26.70	26.10	26.50	7,610
02 Jul 19	26.48500 -0.10	26.60	26.30	26.60	11,991
01 Jul 19	26.59000 +0.01	26.59	25.91	25.91	2,598
28 Jun 19	26.57500 -0.02	26.60	26.00	26.60	3,995
27 Jun 19	26.59500 -0.20	26.80	26.47	26.80	5,978
26 Jun 19	26.80000 -0.35	27.25	26.80	27.25	6,718
25 Jun 19	27.15000 -0.06	27.50	27.15	27.20	5,395
24 Jun 19	27.20500 -0.44	27.50	27.10	27.10	1,492
21 Jun 19	27.65000 +0.25	27.65	27.05	27.65	6,541
20 Jun 19	27.40000 -0.25	27.65	27.40	27.55	1,351
19 Jun 19	27.65000 -0.01	27.83	27.55	27.55	5,535
18 Jun 19	27.66000 -0.18	27.83	27.65	27.65	3,010
17 Jun 19	27.84500 -0.04	27.89	27.60	27.60	1,291
14 Jun 19	27.88500 +0.24	27.90	27.60	27.90	7,138
13 Jun 19	27.65000 -0.05	27.79	27.65	27.79	5,625
12 Jun 19	27.70000 +0.20	27.80	27.35	27.50	9,036
11 Jun 19	27.50000 -0.16	28.25	27.35	27.70	6,287
10 Jun 19	27.65500 -0.68	28.27	27.61	27.61	2,614
07 Jun 19	28.34000 +0.28	28.37	28.11	28.37	2,362
06 Jun 19	28.06000 +0.06	28.30	28.00	28.00	1,944
05 Jun 19	28.00000 +0.08	28.20	28.00	28.00	4,023
04 Jun 19	27.92000 -0.15	28.19	27.85	27.85	2,418
03 Jun 19	28.07000 +0.07	28.20	27.80	28.00	6,069
31 May 19	28.00500 -0.12	28.19	28.00	28.00	2,769
30 May 19	28.12500 -0.25	28.37	28.10	28.37	166
29 May 19	28.37000 +0.26	28.39	28.05	28.20	5,113
28 May 19	28.11500 +0.01	28.40	28.01	28.10	2,917
27 May 19	28.10000 -0.24	28.44	28.10	28.20	8,752
24 May 19	28.34000 +0.19	28.34	28.10	28.30	4,436
23 May 19	28.15000 +0.05	28.40	27.95	28.10	3,411
22 May 19	28.10000 -0.06	28.30	28.00	28.15	1,555
21 May 19	28.16000 -0.04	28.40	28.00	28.17	6,467
20 May 19	28.20000 +0.02	28.40	28.10	28.10	4,132
17 May 19	28.18000 -0.01	28.40	28.00	28.18	4,407
16 May 19	28.19500 +0.44	28.20	27.75	27.75	4,389
15 May 19	27.75500 -0.05	27.99	27.70	27.99	5,227
14 May 19	27.80000 +0.00	27.95	27.80	27.90	2,755
13 May 19	27.80000 -0.40	28.00	27.80	27.81	3,130
10 May 19	28.20000 +0.22	28.20	27.73	27.98	7,980
09 May 19	27.98000 +0.48	28.00	27.40	27.40	11,445
08 May 19	27.50000 +0.00	27.70	27.30	27.50	7,422
07 May 19	27.50000 +0.20	27.59	27.20	27.30	9,108
06 May 19	27.30000 +0.30	27.30	26.70	26.70	4,714
03 May 19	27.00000 -0.10	27.14	27.00	27.00	2,823
02 May 19	27.10000 -0.40	27.10	26.35	26.35	3,239
30 Apr 19	27.50000 +0.23	27.50	27.00	27.27	160,908
29 Apr 19	27.27500 +0.61	27.28	26.80	26.80	3,608
26 Apr 19	26.66000 -0.67	27.50	26.62	27.50	5,167
25 Apr 19	27.33000 -0.86	27.92	27.26	27.92	6,010
24 Apr 19	28.19500 +0.24	28.19	27.75	27.98	2,588
23 Apr 19	27.96000 -0.16	27.96	27.50	27.50	17,555
18 Apr 19	28.12000 +0.02	28.20	28.09	28.09	2,360
17 Apr 19	28.10000 -0.09	28.19	27.85	27.85	2,446
16 Apr 19	28.19500 -0.09	28.29	27.85	28.27	3,023
15 Apr 19	28.28000 +0.00	28.28	28.00	28.27	2,365
12 Apr 19	28.28000 +0.08	28.30	28.11	28.30	2,610
11 Apr 19	28.20000 +0.06	28.30	27.87	27.87	4,641
10 Apr 19	28.14000 +0.14	28.20	27.95	28.00	4,486
09 Apr 19	28.00000 -0.19	28.19	27.95	28.00	3,262
08 Apr 19	28.19000 +0.20	28.19	27.90	27.90	5,624
05 Apr 19	27.99000 -0.11	28.18	27.80	28.09	2,670
04 Apr 19	28.10000 -0.09	28.12	28.00	28.00	1,717
03 Apr 19	28.19500 +0.07	28.19	27.90	27.90	2,582
02 Apr 19	28.12000 +0.22	28.19	27.80	27.80	4,711
01 Apr 19	27.90000 +0.40	28.10	27.90	27.90	2,210
29 Mar 19	27.50000 -0.51	28.33	27.30	28.05	8,480
28 Mar 19	28.01500 -0.11	28.40	28.01	28.17	2,765
27 Mar 19	28.12000 -0.10	28.45	28.03	28.11	4,696
26 Mar 19	28.22500 +0.39	28.25	27.97	27.97	8,629
25 Mar 19	27.84000 +0.12	27.95	27.72	27.72	4,035
22 Mar 19	27.72000 -0.03	27.90	27.64	27.75	5,866
21 Mar 19	27.75500 -0.03	27.88	27.75	27.78	4,561
20 Mar 19	27.78500 +0.13	27.89	27.66	27.66	3,384
19 Mar 19	27.66000 +0.01	27.89	27.62	27.62	6,485
18 Mar 19	27.65000 -0.33	27.80	27.57	27.63	3,429
15 Mar 19	27.98000 +0.43	27.98	27.50	27.50	6,984
14 Mar 19	27.55000 +0.25	27.63	27.20	27.20	6,523
13 Mar 19	27.30000 +0.00	27.30	27.15	27.30	2,534
12 Mar 19	27.30000 +0.20	27.30	27.15	27.15	5,955
11 Mar 19	27.10000 +0.04	27.20	27.10	27.10	2,968
08 Mar 19	27.06000 -0.09	27.15	26.90	26.90	2,402
07 Mar 19	27.15000 +0.15	27.15	26.90	27.00	3,886
06 Mar 19	27.00000 +0.13	27.15	26.75	26.87	7,715
05 Mar 19	26.87500 +0.10	26.89	26.50	26.77	7,534
04 Mar 19	26.77000 -0.12	26.85	26.61	26.61	2,633
01 Mar 19	26.89000 -0.06	26.90	26.50	26.50	6,674
28 Feb 19	26.95000 +0.26	27.00	26.60	26.60	8,949
27 Feb 19	26.69500 +0.30	26.70	26.26	26.26	9,893
26 Feb 19	26.40000 +0.05	26.41	26.20	26.20	3,120
25 Feb 19	26.35000 -0.05	26.35	26.20	26.20	6,178
22 Feb 19	26.39500 +0.20	26.40	26.00	26.05	5,404
21 Feb 19	26.19500 +0.30	26.19	25.90	26.00	4,779
20 Feb 19	25.90000 -0.09	25.99	25.75	25.99	1,659
19 Feb 19	25.98500 +0.39	25.99	25.45	25.60	5,280
18 Feb 19	25.60000 +0.25	25.85	25.41	25.60	2,173
15 Feb 19	25.35500 +0.00	25.69	25.20	25.34	7,886
14 Feb 19	25.35000 -0.02	25.40	25.10	25.37	7,458
13 Feb 19	25.37000 +0.52	25.37	24.85	24.85	1,971
12 Feb 19	24.85000 +0.05	25.09	24.81	24.81	362
11 Feb 19	24.80000 -0.13	25.09	24.80	24.90	2,375
08 Feb 19	24.92500 +0.13	24.95	24.80	24.80	3,436
07 Feb 19	24.80000 -0.05	24.85	24.80	24.80	3,826
06 Feb 19	24.85000 -0.06	24.91	24.80	24.91	4,144
05 Feb 19	24.91000 -0.09	25.20	24.85	25.20	2,622
04 Feb 19	25.00000 +0.00	25.10	24.97	25.00	2,546
01 Feb 19	25.00500 +0.08	25.15	25.00	25.10	3,357
31 Jan 19	24.92500 +0.06	24.92	24.91	24.92	1,042
30 Jan 19	24.86000 -0.74	25.60	24.50	25.60	7,380
29 Jan 19	25.60000 -0.07	25.69	25.55	25.67	5,039
28 Jan 19	25.67000 +0.01	25.67	25.66	25.66	1,225
25 Jan 19	25.65500 +0.06	25.85	25.60	25.60	3,417
24 Jan 19	25.60000 +0.19	25.90	25.41	25.41	1,816
23 Jan 19	25.40500 +0.16	25.59	25.25	25.25	6,446
22 Jan 19	25.25000 +0.00	25.38	25.25	25.25	1,664
21 Jan 19	25.25500 -0.24	25.60	25.25	25.60	4,613
18 Jan 19	25.49000 +0.04	25.58	25.20	25.45	5,094
17 Jan 19	25.45000 +0.00	25.75	25.45	25.75	1,553
16 Jan 19	25.45000 -0.10	25.80	25.26	25.63	4,292
15 Jan 19	25.55000 +0.04	25.80	25.55	25.70	6,719
14 Jan 19	25.51000 -0.12	25.62	25.50	25.51	2,017
11 Jan 19	25.63000 -0.02	25.69	25.40	25.63	4,352
10 Jan 19	25.64500 +0.10	25.70	25.30	25.70	2,310
09 Jan 19	25.55000 +0.15	25.62	25.40	25.40	3,881
08 Jan 19	25.40000 -0.08	25.50	25.15	25.48	4,673
07 Jan 19	25.48000 +0.13	25.48	25.27	25.27	2,472
04 Jan 19	25.35000 +0.18	25.35	25.20	25.20	2,403
03 Jan 19	25.17000 +0.07	25.40	25.00	25.05	1,275
02 Jan 19	25.10000 -0.39	25.50	25.00	25.50	4,724
31 Dec 18	25.49000 +0.29	25.50	25.00	25.00	4,300
28 Dec 18	25.20000 +0.20	25.30	25.01	25.01	5,000
27 Dec 18	25.00500 -0.40	25.16	24.60	25.16	4,176
24 Dec 18	25.40000 +0.20	25.40	25.01	25.01	2,216
21 Dec 18	25.20000 +0.20	25.20	25.00	25.00	5,253
20 Dec 18	25.00000 -0.30	25.39	24.90	25.20	5,608
19 Dec 18	25.29500 +0.06	25.40	25.10	25.20	3,943
18 Dec 18	25.24000 -0.31	25.55	25.01	25.55	5,719
17 Dec 18	25.55000 +0.09	25.55	25.31	25.40	7,484
14 Dec 18	25.45500 +0.01	25.69	25.40	25.40	10,453
13 Dec 18	25.44500 -0.05	25.80	25.30	25.30	7,034
12 Dec 18	25.49500 +0.15	25.60	25.10	25.60	3,800
11 Dec 18	25.35000 -0.35	25.60	25.35	25.60	5,120
10 Dec 18	25.70000 -0.13	26.15	25.70	26.15	7,382
07 Dec 18	25.82500 -0.34	26.17	25.83	26.17	4,664
06 Dec 18	26.16500 +0.01	26.35	25.90	26.33	11,448
05 Dec 18	26.16000 -0.19	26.48	25.90	26.35	12,668
04 Dec 18	26.35000 -0.05	26.49	26.17	26.17	6,789
03 Dec 18	26.40000 -0.09	26.40	26.10	26.34	10,891
30 Nov 18	26.48500 +0.39	26.49	26.05	26.06	12,136
29 Nov 18	26.10000 +0.09	26.25	26.05	26.10	4,983
28 Nov 18	26.01500 +0.11	26.28	25.80	26.05	20,672
27 Nov 18	25.90000 +0.32	26.10	25.50	25.50	5,413
26 Nov 18	25.58000 +0.58	25.58	25.10	25.10	8,079
23 Nov 18	25.00000 -0.08	25.14	24.80	25.14	4,210
22 Nov 18	25.08500 +0.19	25.10	25.00	25.00	2,693
21 Nov 18	24.89500 +0.11	24.90	24.60	24.78	8,467
20 Nov 18	24.78500 +0.13	24.79	24.50	24.51	6,539
19 Nov 18	24.66000 -0.04	24.66	24.51	24.51	3,342
16 Nov 18	24.70000 +0.54	24.70	24.17	24.17	10,466
15 Nov 18	24.16000 -0.24	24.40	24.16	24.40	5,718
14 Nov 18	24.40000 +0.10	24.40	24.10	24.30	1,433
13 Nov 18	24.29500 +0.09	24.30	24.10	24.20	2,613
12 Nov 18	24.20000 +0.10	24.30	24.00	24.02	1,731
09 Nov 18	24.10000 -0.08	24.29	23.92	24.29	6,781
08 Nov 18	24.18000 -0.11	24.29	24.10	24.29	2,503
07 Nov 18	24.29000 +0.29	24.30	23.90	24.01	5,282
06 Nov 18	24.00000 -0.08	24.10	23.85	23.85	3,484
05 Nov 18	24.08000 +0.38	24.08	23.51	23.51	3,332
02 Nov 18	23.70000 +0.15	24.00	23.46	23.55	4,163
01 Nov 18	23.55000 +0.04	23.55	23.46	23.46	496
31 Oct 18	23.51000 +0.11	23.60	23.40	23.40	1,988
30 Oct 18	23.40000 -0.10	23.49	23.11	23.11	1,981
29 Oct 18	23.50000 -0.10	23.50	22.60	22.70	8,039
26 Oct 18	23.60000 +0.00	23.61	23.50	23.60	4,063
25 Oct 18	23.60000 -0.25	23.82	23.54	23.68	3,931
24 Oct 18	23.85000 -0.05	24.05	23.68	24.05	5,259
23 Oct 18	23.90000 -0.20	24.19	23.90	24.11	7,240
22 Oct 18	24.10500 +0.08	24.36	24.04	24.05	3,704
19 Oct 18	24.02000 -0.02	24.15	24.00	24.03	4,420
18 Oct 18	24.04500 +0.05	24.30	23.93	24.00	1,782
17 Oct 18	24.00000 -0.10	24.28	24.00	24.12	4,436
16 Oct 18	24.10500 +0.10	24.50	23.81	24.00	12,178
15 Oct 18	24.00000 +0.00	24.00	23.90	23.90	1,730
12 Oct 18	24.00000 +0.00	24.00	23.85	23.90	4,164
11 Oct 18	24.00000 +0.00	24.19	23.90	23.90	3,207
10 Oct 18	24.00500 +0.03	24.20	23.76	23.76	3,134
09 Oct 18	23.97000 +0.17	23.99	23.70	23.80	5,133
08 Oct 18	23.80000 -0.05	23.80	23.75	23.75	1,635
05 Oct 18	23.85000 -0.10	24.00	23.70	23.76	5,301
04 Oct 18	23.95000 +0.15	24.00	23.80	23.80	4,170
03 Oct 18	23.80000 +0.12	24.00	23.67	23.68	13,628
02 Oct 18	23.68000 -0.32	24.00	23.64	24.00	10,769
01 Oct 18	24.00000 +0.30	24.00	23.64	23.64	2,629
28 Sep 18	23.70500 -0.09	23.92	23.68	23.68	3,530
27 Sep 18	23.80000 +0.07	23.94	23.70	23.75	2,184
26 Sep 18	23.73000 +0.00	23.93	23.66	23.73	1,519
25 Sep 18	23.72500 -0.21	23.83	23.70	23.80	1,734
24 Sep 18	23.93500 +0.23	24.00	23.65	23.70	4,914
21 Sep 18	23.70000 +0.08	24.00	23.65	23.70	3,692
20 Sep 18	23.62500 -0.18	23.94	23.60	23.80	6,539
19 Sep 18	23.81000 -0.09	23.91	23.75	23.90	5,659
18 Sep 18	23.90000 +0.05	24.00	23.86	23.91	3,271
17 Sep 18	23.85000 -0.11	24.00	23.85	24.00	1,524
14 Sep 18	23.96000 +0.06	24.05	23.71	24.05	1,987
13 Sep 18	23.90000 -0.10	24.00	23.80	23.94	3,836
12 Sep 18	24.00000 -0.05	24.12	23.66	24.05	3,555
11 Sep 18	24.05000 +0.13	24.20	24.00	24.04	2,455
10 Sep 18	23.92000 +0.16	24.00	23.70	24.00	2,512
07 Sep 18	23.76000 -0.50	24.26	23.60	24.26	4,435
06 Sep 18	24.26500 +0.24	24.26	24.03	24.03	1,471
05 Sep 18	24.02000 -0.18	24.30	24.00	24.15	4,668
04 Sep 18	24.20000 -0.10	24.40	24.20	24.32	4,952
03 Sep 18	24.30500 -0.24	24.50	24.30	24.30	4,873
31 Aug 18	24.55000 +0.08	24.80	24.42	24.42	2,715
30 Aug 18	24.46500 -0.15	24.63	24.44	24.50	1,695
29 Aug 18	24.61000 +0.00	25.00	24.61	24.61	4,352
28 Aug 18	24.61000 +0.16	24.65	24.41	24.50	3,414
27 Aug 18	24.45500 +0.00	24.55	24.42	24.42	2,216
24 Aug 18	24.45000 -0.05	24.59	24.42	24.54	2,911
23 Aug 18	24.50500 +0.05	24.60	24.48	24.49	2,961
22 Aug 18	24.46000 -0.03	24.58	24.32	24.32	1,962
21 Aug 18	24.49000 -0.02	24.60	24.45	24.51	1,876
20 Aug 18	24.51000 -0.09	24.60	24.45	24.45	2,533
17 Aug 18	24.60500 +0.15	24.69	24.31	24.34	1,549
16 Aug 18	24.46000 -0.02	24.60	24.35	24.48	19,155
15 Aug 18	24.48000 +0.08	24.60	24.40	24.40	3,673
14 Aug 18	24.40000 -0.25	24.66	24.40	24.66	8,391
13 Aug 18	24.65000 +0.05	24.69	24.50	24.60	3,144
10 Aug 18	24.60000 +0.14	24.60	24.24	24.50	2,980
09 Aug 18	24.46000 -0.14	24.48	24.30	24.35	3,113
08 Aug 18	24.59500 +0.19	24.60	24.35	24.42	1,925
07 Aug 18	24.40000 -0.08	24.59	24.31	24.48	2,186
06 Aug 18	24.48000 -0.12	24.90	24.23	24.90	1,354
03 Aug 18	24.60000 +0.22	24.60	24.22	24.39	1,904
02 Aug 18	24.38500 -0.16	24.52	24.23	24.30	2,594
01 Aug 18	24.55000 +0.10	24.90	24.31	24.90	3,985
31 Jul 18	24.45000 -0.28	24.90	24.40	24.90	3,184
30 Jul 18	24.73000 +0.01	24.99	24.50	24.70	1,900
27 Jul 18	24.71500 -0.28	25.00	24.72	24.94	1,588
26 Jul 18	24.99500 +0.00	25.00	24.75	25.00	1,648
25 Jul 18	25.00000 +0.00	25.00	24.79	25.00	1,043
24 Jul 18	25.00000 +0.01	25.00	24.52	25.00	3,717
23 Jul 18	24.99000 -0.01	25.00	24.60	25.00	2,425
20 Jul 18	25.00000 +0.06	25.00	24.60	24.94	4,578
19 Jul 18	24.94000 +0.25	25.00	24.50	24.50	6,633
18 Jul 18	24.69500 +0.50	24.80	24.23	24.23	3,588
17 Jul 18	24.19500 +0.24	24.39	23.96	23.96	2,826
16 Jul 18	23.96000 -0.26	24.05	23.92	23.92	2,175
13 Jul 18	24.22000 +0.05	24.25	23.92	24.18	5,672
12 Jul 18	24.16500 +0.20	24.18	23.70	24.10	9,428
11 Jul 18	23.96500 -0.23	24.24	23.70	24.18	5,464
10 Jul 18	24.19000 +0.38	24.19	23.75	23.80	3,613
09 Jul 18	23.81500 -0.18	23.82	23.70	23.70	6,425
06 Jul 18	23.99500 -0.20	24.34	23.90	24.25	2,612
05 Jul 18	24.20000 -0.39	24.50	24.00	24.50	4,490
04 Jul 18	24.59500 +0.42	24.59	24.18	24.20	3,177
03 Jul 18	24.17500 +0.06	24.23	24.15	24.20	2,417
02 Jul 18	24.11000 -0.88	24.78	24.00	24.78	4,491
29 Jun 18	24.99000 +0.30	24.99	24.71	24.71	2,205
28 Jun 18	24.69000 -0.22	24.91	24.68	24.91	2,833
27 Jun 18	24.91000 -0.17	25.20	24.91	25.20	6,613
26 Jun 18	25.08500 +0.08	25.20	24.96	25.00	5,074
25 Jun 18	25.00500 +0.03	25.24	24.91	24.91	5,817
22 Jun 18	24.97500 -0.13	25.26	24.98	25.10	2,144
21 Jun 18	25.10000 -0.07	25.19	25.00	25.02	2,234
20 Jun 18	25.17000 -0.13	25.30	25.00	25.30	3,518
19 Jun 18	25.29500 -0.43	25.74	24.99	25.70	8,914
18 Jun 18	25.72500 -0.23	25.95	25.73	25.95	1,237
15 Jun 18	25.95000 -0.03	26.00	25.78	25.90	4,207
14 Jun 18	25.98000 +0.58	25.98	25.08	25.11	11,658
13 Jun 18	25.40000 +0.20	25.40	25.00	25.19	6,628
12 Jun 18	25.20000 +0.20	25.20	24.75	24.75	3,747
11 Jun 18	25.00000 +0.27	25.00	24.65	24.70	6,487
08 Jun 18	24.72500 -0.15	25.00	24.70	24.88	4,153
07 Jun 18	24.88000 +0.03	25.00	24.79	24.98	6,264
06 Jun 18	24.85000 -0.06	24.99	24.78	24.90	4,988
05 Jun 18	24.90500 +0.06	24.91	24.76	24.85	4,939
04 Jun 18	24.85000 -0.21	25.00	24.81	24.81	2,358
01 Jun 18	25.06000 -0.14	25.20	24.93	25.20	3,340
31 May 18	25.20000 +0.41	25.20	24.90	25.00	5,251
30 May 18	24.79500 -0.31	25.20	24.65	25.10	5,917
29 May 18	25.10000 -0.58	25.40	25.10	25.40	4,227
28 May 18	25.68000 +0.18	25.70	25.12	25.15	16,887
25 May 18	25.50000 -0.19	25.68	25.50	25.56	2,583
24 May 18	25.69500 -0.16	26.09	25.50	25.90	4,612
23 May 18	25.85000 -0.25	26.09	25.81	25.84	6,531
22 May 18	26.10000 +0.10	26.11	25.72	25.72	10,380
21 May 18	25.99500 +0.13	26.01	25.67	25.88	12,409
18 May 18	25.86500 -0.02	25.90	25.65	25.89	3,603
17 May 18	25.89000 +0.03	25.89	25.67	25.85	2,652
16 May 18	25.85500 +0.15	25.86	25.60	25.70	2,479
15 May 18	25.70000 -0.10	25.88	25.70	25.80	6,431
14 May 18	25.80000 -0.09	25.88	25.60	25.88	8,084
11 May 18	25.89000 +0.19	25.89	25.58	25.70	2,970
10 May 18	25.70000 +0.11	25.70	25.51	25.51	1,247
09 May 18	25.59000 +0.13	25.74	25.42	25.60	3,723
08 May 18	25.46000 +0.05	25.60	25.30	25.60	3,434
07 May 18	25.41000 +0.21	25.58	25.13	25.13	7,119
04 May 18	25.20000 -0.09	25.40	25.05	25.29	3,682
03 May 18	25.29500 -0.45	25.69	25.00	25.43	7,063
02 May 18	25.75000 -0.55	25.80	25.41	25.50	4,777
30 Apr 18	26.30000 +0.25	26.30	25.90	25.90	135,674
27 Apr 18	26.05000 -0.25	26.40	25.81	26.03	5,525
26 Apr 18	26.30000 +0.20	26.30	25.85	26.10	6,925
25 Apr 18	26.10000 -0.14	26.30	26.03	26.03	5,603
24 Apr 18	26.24000 -0.06	26.45	26.10	26.29	2,354
23 Apr 18	26.30000 +0.30	26.40	26.00	26.00	3,454
20 Apr 18	26.00500 +0.00	26.18	25.82	25.90	6,001
19 Apr 18	26.00500 +0.13	26.10	25.80	25.90	9,591
18 Apr 18	25.88000 +0.05	26.10	25.80	25.81	5,618
17 Apr 18	25.83500 +0.03	26.00	25.81	25.81	1,865
16 Apr 18	25.80000 -0.10	25.84	25.53	25.80	3,338
13 Apr 18	25.90000 +0.02	25.90	25.63	25.88	3,045
12 Apr 18	25.87500 +0.32	25.90	25.53	25.56	2,648
11 Apr 18	25.55500 +0.10	25.89	25.50	25.89	2,389
10 Apr 18	25.45500 -0.14	25.80	25.30	25.50	4,573
09 Apr 18	25.59000 -0.01	25.59	25.42	25.58	2,948
06 Apr 18	25.60000 +0.30	25.60	25.30	25.30	1,859
05 Apr 18	25.30500 +0.02	25.59	25.25	25.33	2,766
04 Apr 18	25.28500 -0.40	25.89	25.26	25.89	9,292
03 Apr 18	25.68500 -0.19	25.75	25.60	25.60	5,530
29 Mar 18	25.87000 -0.11	25.98	25.73	25.81	902
28 Mar 18	25.98000 +0.18	25.98	25.60	25.89	3,049
27 Mar 18	25.80000 +0.24	25.85	25.55	25.56	1,852
26 Mar 18	25.56000 +0.01	25.80	25.50	25.50	2,874
23 Mar 18	25.55000 -0.25	25.90	25.55	25.70	7,959
22 Mar 18	25.80000 -0.20	25.99	25.70	25.76	4,039
21 Mar 18	26.00000 +0.28	26.00	25.74	25.74	3,422
20 Mar 18	25.72000 -0.18	26.05	25.71	25.97	6,171
19 Mar 18	25.90000 -0.10	26.00	25.80	26.00	5,661
16 Mar 18	26.00500 -0.05	26.10	26.00	26.10	6,719
15 Mar 18	26.05500 -0.11	26.10	26.01	26.09	4,062
14 Mar 18	26.17000 +0.07	26.30	26.03	26.30	1,740
13 Mar 18	26.10000 -0.05	26.25	26.10	26.15	3,410
12 Mar 18	26.14500 +0.06	26.15	26.05	26.08	3,989
09 Mar 18	26.08500 -0.02	26.30	26.08	26.08	1,701
08 Mar 18	26.10000 +0.05	26.19	26.06	26.06	1,088
07 Mar 18	26.05500 -0.30	26.17	26.00	26.08	4,080
06 Mar 18	26.35000 +0.18	26.35	25.85	26.17	9,579
05 Mar 18	26.17000 -0.07	26.25	26.07	26.07	2,478
02 Mar 18	26.24000 -0.06	26.42	26.07	26.25	8,743
01 Mar 18	26.29500 +0.05	26.30	26.25	26.25	1,898
28 Feb 18	26.24500 -0.03	26.28	26.19	26.28	1,023
27 Feb 18	26.28000 -0.09	26.37	26.20	26.37	2,182
26 Feb 18	26.37000 +0.09	26.45	26.20	26.20	2,901
23 Feb 18	26.28500 -0.01	26.33	26.16	26.30	3,143
22 Feb 18	26.30000 -0.20	26.32	26.17	26.21	5,469
21 Feb 18	26.50000 +0.31	26.50	26.16	26.30	9,738
20 Feb 18	26.19000 +0.00	26.30	26.11	26.20	5,376
19 Feb 18	26.19500 +0.44	26.38	25.85	26.00	9,797
16 Feb 18	25.75000 +0.25	25.75	25.50	25.50	3,682
15 Feb 18	25.50000 +0.02	25.80	25.48	25.48	3,595
14 Feb 18	25.47500 +0.05	25.50	25.41	25.42	2,523
13 Feb 18	25.42500 -0.37	25.80	25.41	25.80	6,198
12 Feb 18	25.79500 +0.39	25.80	25.50	25.70	3,586
09 Feb 18	25.40500 -0.19	25.88	25.41	25.60	6,029
08 Feb 18	25.60000 -0.10	26.00	25.45	26.00	5,914
07 Feb 18	25.70500 +0.35	25.91	25.41	25.60	7,064
06 Feb 18	25.35000 -0.33	25.68	25.35	25.67	14,167
05 Feb 18	25.68500 -0.06	25.80	25.68	25.75	6,765
02 Feb 18	25.74000 -0.11	25.85	25.74	25.74	12,752
01 Feb 18	25.85000 +0.25	25.87	25.60	25.75	4,512
31 Jan 18	25.60000 +0.19	25.67	25.40	25.45	3,983
30 Jan 18	25.40500 -0.97	26.25	25.40	26.25	18,389
29 Jan 18	26.37000 -0.80	27.01	25.90	26.62	31,523
26 Jan 18	27.17000 +0.02	27.19	26.80	27.09	3,641
25 Jan 18	27.15000 +0.30	27.16	26.80	27.05	8,382
24 Jan 18	26.85500 -0.05	27.06	26.80	26.83	3,375
23 Jan 18	26.90000 -0.18	27.08	26.90	27.07	4,046
22 Jan 18	27.08000 +0.27	27.25	26.81	26.81	10,047
19 Jan 18	26.81000 -0.31	27.19	26.70	27.18	7,739
18 Jan 18	27.11500 +0.15	27.15	26.78	26.90	3,840
17 Jan 18	26.97000 +0.09	26.99	26.70	26.87	4,057
16 Jan 18	26.87500 -0.18	27.20	26.52	27.14	12,280
15 Jan 18	27.06000 +0.36	27.17	26.67	26.75	4,712
12 Jan 18	26.70000 -0.24	27.00	26.70	26.90	6,309
11 Jan 18	26.94500 -0.06	27.16	26.70	26.98	5,202
10 Jan 18	27.00000 -0.20	27.20	26.98	27.19	4,380
09 Jan 18	27.20000 +0.00	27.25	26.95	27.06	3,535
08 Jan 18	27.20000 +0.26	27.20	27.01	27.10	1,904
05 Jan 18	26.94000 -0.34	27.28	26.92	27.06	4,709
04 Jan 18	27.28000 +0.29	27.39	26.60	26.60	4,488
03 Jan 18	26.99000 +0.49	26.99	26.20	26.50	8,039
02 Jan 18	26.49500 +0.06	26.70	26.20	26.45	2,572
29 Dec 17	26.44000 +0.04	26.50	26.00	26.20	3,629
28 Dec 17	26.40000 +0.10	26.40	26.05	26.28	2,483
27 Dec 17	26.30000 +0.49	26.30	25.90	25.91	6,313
22 Dec 17	25.81000 -0.13	26.10	25.70	25.93	5,488
21 Dec 17	25.94000 +0.21	26.00	25.75	25.85	3,972
20 Dec 17	25.73000 -0.13	26.10	25.65	25.89	4,332
19 Dec 17	25.86000 +0.26	25.86	25.50	25.63	5,081
18 Dec 17	25.60000 -0.29	25.88	25.25	25.27	7,576
15 Dec 17	25.89000 +0.28	25.95	25.11	25.62	6,565
14 Dec 17	25.61000 -0.08	25.64	25.35	25.41	3,157
13 Dec 17	25.69000 +0.45	25.84	25.41	25.68	5,674
12 Dec 17	25.24000 -0.08	25.60	25.20	25.32	8,327
11 Dec 17	25.32000 +0.12	25.32	25.20	25.20	6,114
08 Dec 17	25.20000 +0.10	25.32	25.07	25.09	3,455
07 Dec 17	25.10000 -0.07	25.34	25.06	25.06	4,064
06 Dec 17	25.17000 +0.06	25.35	25.06	25.19	3,783
05 Dec 17	25.11000 -0.05	25.35	25.11	25.16	4,569
04 Dec 17	25.16000 +0.02	25.34	25.10	25.34	2,251
01 Dec 17	25.14000 +0.05	25.39	25.04	25.11	5,523
30 Nov 17	25.09000 +0.04	25.28	25.06	25.08	3,780
29 Nov 17	25.05000 -0.03	25.40	25.05	25.24	6,419
28 Nov 17	25.08000 +0.05	25.24	25.01	25.19	5,373
27 Nov 17	25.03000 -0.06	25.24	24.91	24.94	2,860
24 Nov 17	25.09000 +0.19	25.20	24.80	24.90	4,491
23 Nov 17	24.90000 -0.02	25.10	24.70	25.10	6,805
22 Nov 17	24.92000 -0.18	25.40	24.91	25.40	5,112
21 Nov 17	25.10000 -0.10	25.22	25.10	25.16	2,647
20 Nov 17	25.20000 +0.19	25.39	25.10	25.10	4,172
17 Nov 17	25.01000 +0.06	25.20	24.85	25.14	3,165
16 Nov 17	24.95000 +0.10	25.10	24.85	24.85	1,488
15 Nov 17	24.85000 -0.14	24.95	24.70	24.71	4,265
14 Nov 17	24.99000 -0.26	25.30	24.90	25.24	6,102
13 Nov 17	25.25000 -0.40	25.60	25.25	25.60	6,929
10 Nov 17	25.65000 -0.26	25.95	25.33	25.90	6,066
09 Nov 17	25.91000 -0.20	26.38	25.91	26.15	5,647
08 Nov 17	26.11000 -0.48	26.38	26.01	26.33	6,294
07 Nov 17	26.59000 -0.12	26.74	26.55	26.71	2,597
06 Nov 17	26.71000 -0.29	27.00	26.70	27.00	5,021
03 Nov 17	27.00000 +0.10	27.28	26.88	26.89	3,984
02 Nov 17	26.90000 -0.08	26.99	26.50	26.90	3,251
01 Nov 17	26.98000 +0.28	26.99	26.65	26.70	2,980
31 Oct 17	26.70000 +0.05	26.70	26.29	26.64	5,301
30 Oct 17	26.65000 +0.15	26.65	26.60	26.65	950
27 Oct 17	26.50000 +0.09	26.65	26.28	26.59	3,680
26 Oct 17	26.41000 +0.11	26.59	26.25	26.50	5,641
25 Oct 17	26.30000 -0.31	26.60	26.30	26.60	3,058
24 Oct 17	26.61000 -0.14	26.81	26.61	26.75	2,052
23 Oct 17	26.75000 -0.22	26.86	26.70	26.82	5,194
20 Oct 17	26.97000 +0.12	27.17	26.85	26.85	6,504
19 Oct 17	26.85000 -0.32	27.18	26.84	26.96	4,158
18 Oct 17	27.17000 +0.17	27.18	26.93	26.93	1,975
17 Oct 17	27.00000 -0.18	27.15	26.95	27.15	2,477
16 Oct 17	27.18000 +0.03	27.18	26.93	26.93	2,132
13 Oct 17	27.15000 +0.10	27.15	26.95	26.99	7,419
12 Oct 17	27.05000 +0.03	27.10	26.96	27.03	3,390
11 Oct 17	27.02000 -0.17	27.19	27.01	27.19	1,879
10 Oct 17	27.19000 +0.01	27.29	27.07	27.18	2,425
09 Oct 17	27.18000 -0.07	27.37	27.06	27.37	2,762
06 Oct 17	27.25000 +0.15	27.44	26.90	27.30	13,057
05 Oct 17	27.10000 -0.06	27.30	27.01	27.01	2,601
04 Oct 17	27.16000 +0.04	27.25	27.01	27.13	3,485
03 Oct 17	27.12000 +0.11	27.15	26.95	27.01	5,363
02 Oct 17	27.01000 +0.19	27.08	26.85	26.85	5,579
29 Sep 17	26.82000 -0.14	27.00	26.61	26.97	5,440
28 Sep 17	26.96000 +0.35	26.98	26.51	26.69	4,125
27 Sep 17	26.61000 -0.10	26.80	26.48	26.63	6,659
26 Sep 17	26.71000 -0.07	27.00	26.71	26.77	3,526
25 Sep 17	26.78000 +0.03	26.80	26.51	26.80	5,624
22 Sep 17	26.75000 +0.00	26.75	26.60	26.75	2,147
21 Sep 17	26.75000 +0.01	26.79	26.52	26.60	4,030
20 Sep 17	26.74000 +0.03	26.80	26.51	26.56	4,142
19 Sep 17	26.71000 -0.09	26.80	26.50	26.77	4,742
18 Sep 17	26.80000 +0.72	26.80	25.95	25.95	12,295
15 Sep 17	26.08000 -0.02	26.33	26.06	26.10	3,555
14 Sep 17	26.10000 -0.12	26.33	26.10	26.20	1,532
13 Sep 17	26.22000 +0.14	26.28	26.02	26.07	2,755
12 Sep 17	26.08000 +0.08	26.31	26.01	26.03	2,823
11 Sep 17	26.00000 +0.02	26.33	25.95	25.95	2,219
08 Sep 17	25.98000 +0.00	26.29	25.92	25.92	3,239
07 Sep 17	25.98000 -0.13	26.33	25.91	25.92	4,546
06 Sep 17	26.11000 +0.03	26.30	26.10	26.15	5,957
05 Sep 17	26.08000 +0.06	26.38	25.71	26.38	5,477
04 Sep 17	26.02000 +0.26	26.23	25.78	26.23	2,680
01 Sep 17	25.76000 +0.34	26.00	25.42	25.51	4,325
31 Aug 17	25.42000 +0.10	25.80	25.32	25.38	3,679
30 Aug 17	25.32000 -0.23	25.69	25.20	25.69	5,680
29 Aug 17	25.55000 -0.45	26.11	25.51	26.01	4,184
28 Aug 17	26.00000 +0.00	26.10	26.00	26.00	2,222
25 Aug 17	26.00000 -0.06	26.27	26.00	26.13	3,286
24 Aug 17	26.06000 -0.42	26.40	26.00	26.28	4,220
23 Aug 17	26.48000 +0.08	26.48	26.25	26.40	2,377
22 Aug 17	26.40000 -0.04	26.40	26.25	26.26	663
21 Aug 17	26.44000 +0.24	26.44	26.25	26.35	1,011
18 Aug 17	26.20000 -0.02	26.50	26.10	26.50	2,848
17 Aug 17	26.22000 -0.55	26.99	26.10	26.53	9,185
16 Aug 17	26.77000 +0.11	26.80	26.50	26.61	2,329
15 Aug 17	26.66000 +0.11	26.67	26.55	26.55	1,166
14 Aug 17	26.55000 +0.15	26.55	26.30	26.30	2,005
11 Aug 17	26.40000 -0.56	26.90	26.22	26.90	5,244
10 Aug 17	26.96000 -0.01	26.96	26.70	26.96	2,285
09 Aug 17	26.97000 -0.02	27.05	26.70	27.00	2,512
08 Aug 17	26.99000 +0.09	26.99	26.74	26.91	2,400
07 Aug 17	26.90000 -0.09	27.01	26.70	27.00	7,422
04 Aug 17	26.99000 +0.19	27.00	26.70	26.99	5,354
03 Aug 17	26.80000 -0.19	27.00	26.40	27.00	4,370
02 Aug 17	26.99000 +0.46	27.00	26.48	26.53	5,419
01 Aug 17	26.53000 +0.05	26.70	26.32	26.53	7,123
31 Jul 17	26.48000 +0.39	26.48	26.10	26.15	14,698
28 Jul 17	26.09000 -0.05	26.15	26.00	26.14	5,402
27 Jul 17	26.14000 +0.05	26.14	25.98	26.09	2,539
26 Jul 17	26.09000 -0.04	26.14	25.85	26.14	8,675
25 Jul 17	26.13000 -0.01	26.14	25.91	26.14	5,294
24 Jul 17	26.14000 +0.08	26.14	26.00	26.00	1,911
21 Jul 17	26.06000 -0.12	26.15	25.85	26.14	3,361
20 Jul 17	26.18000 +0.18	26.18	26.00	26.01	974
19 Jul 17	26.00000 -0.19	26.17	26.00	26.17	344
18 Jul 17	26.19000 +0.05	26.30	25.85	26.02	4,765
17 Jul 17	26.14000 -0.21	26.36	26.00	26.15	3,773
14 Jul 17	26.35000 +0.10	26.35	26.23	26.27	3,105
13 Jul 17	26.25000 +0.06	26.27	26.06	26.26	3,607
12 Jul 17	26.19000 +0.09	26.20	25.92	25.92	3,885
11 Jul 17	26.10000 +0.02	26.15	25.85	26.08	3,879
10 Jul 17	26.08000 -0.04	26.15	25.85	26.15	2,438
07 Jul 17	26.12000 +0.13	26.14	25.82	26.01	6,953
06 Jul 17	25.99000 +0.10	26.08	25.85	25.89	1,064
05 Jul 17	25.89000 +0.13	26.20	25.70	25.76	4,171
04 Jul 17	25.76000 -0.35	26.14	25.51	26.12	5,131
03 Jul 17	26.11000 -0.06	26.17	25.85	26.17	2,427
30 Jun 17	26.17000 +0.09	26.19	25.84	26.17	5,546
29 Jun 17	26.08000 +0.00	26.26	26.02	26.26	1,975
28 Jun 17	26.08000 -0.12	26.36	26.00	26.34	4,698
27 Jun 17	26.20000 -0.01	26.23	26.05	26.20	2,464
26 Jun 17	26.21000 -0.03	26.38	26.13	26.13	2,883
23 Jun 17	26.24000 -0.04	26.28	26.05	26.28	2,235
22 Jun 17	26.28000 -0.32	26.67	26.07	26.67	5,242
21 Jun 17	26.60000 +0.28	26.60	26.15	26.15	4,262
20 Jun 17	26.32000 -0.10	26.48	26.10	26.35	4,961
19 Jun 17	26.42000 +0.42	26.70	25.86	25.86	11,324
16 Jun 17	26.00000 +0.10	26.20	25.84	26.14	11,101
15 Jun 17	25.90000 -0.60	26.50	25.85	26.14	8,894
14 Jun 17	26.50000 +0.25	26.50	25.80	26.50	7,725
13 Jun 17	26.25000 +0.45	26.29	25.72	25.79	15,375
12 Jun 17	25.80000 +0.30	25.80	25.41	25.78	4,133
09 Jun 17	25.50000 +0.14	25.60	25.34	25.34	3,160
08 Jun 17	25.36000 -0.02	25.78	25.07	25.50	8,859
07 Jun 17	25.38000 -0.03	25.70	25.36	25.54	4,669
06 Jun 17	25.41000 +0.10	25.65	25.21	25.30	3,405
05 Jun 17	25.31000 +0.07	25.68	25.30	25.68	3,316
02 Jun 17	25.24000 -0.13	25.62	25.08	25.41	8,681
01 Jun 17	25.37000 +0.07	25.79	25.30	25.79	4,565
31 May 17	25.30000 -0.27	25.89	25.22	25.68	5,122
30 May 17	25.57000 +0.05	25.65	25.21	25.38	9,162
29 May 17	25.52000 -0.02	25.70	25.01	25.45	3,899
26 May 17	25.54000 +0.00	25.78	25.40	25.70	6,254
25 May 17	25.54000 +0.14	25.69	25.32	25.40	4,516
24 May 17	25.40000 +0.60	25.55	24.68	24.80	17,782
23 May 17	24.80000 +0.15	24.80	24.50	24.60	6,600
22 May 17	24.65000 +0.40	24.65	24.25	24.47	5,253
19 May 17	24.25000 +0.22	24.40	24.05	24.05	3,512
18 May 17	24.03000 -0.26	24.39	24.03	24.39	2,791
17 May 17	24.29000 +0.08	24.37	24.01	24.26	4,261
16 May 17	24.21000 -0.04	24.50	24.11	24.28	3,670
15 May 17	24.25000 +0.05	24.44	24.10	24.30	4,881
12 May 17	24.20000 +0.12	24.69	24.06	24.10	8,461
11 May 17	24.08000 -0.58	24.89	24.01	24.66	15,784
10 May 17	24.66000 -0.08	24.96	24.55	24.75	9,246
09 May 17	24.74000 +0.13	24.74	24.58	24.72	4,704
08 May 17	24.61000 +0.05	24.74	24.50	24.61	4,557
05 May 17	24.56000 -0.04	24.61	24.36	24.58	7,738
04 May 17	24.60000 -0.01	24.70	24.60	24.60	6,540
03 May 17	24.61000 -1.46	24.99	24.51	24.51	37,494
02 May 17	26.07000 +0.05	26.45	25.94	25.95	12,682
28 Apr 17	26.02000 +0.14	26.15	25.95	25.98	13,432
27 Apr 17	25.88000 -0.02	26.19	25.61	26.00	8,648
26 Apr 17	25.90000 -0.29	26.30	25.82	25.82	5,399
25 Apr 17	26.19000 +0.05	26.19	25.70	26.00	119,831
24 Apr 17	26.14000 +1.28	26.19	25.21	25.21	11,192
21 Apr 17	24.86000 +0.15	25.30	24.73	24.75	7,409
20 Apr 17	24.71000 -0.10	25.30	24.61	25.01	5,283
19 Apr 17	24.81000 -0.52	25.25	24.81	25.25	4,598
18 Apr 17	25.33000 -0.09	25.49	25.25	25.30	8,031
13 Apr 17	25.42000 +0.02	25.64	25.32	25.42	2,247
12 Apr 17	25.40000 -0.13	25.72	25.31	25.53	4,654
11 Apr 17	25.53000 -0.12	25.72	25.53	25.72	5,884
10 Apr 17	25.65000 -0.35	25.99	25.52	25.65	3,360
07 Apr 17	26.00000 +0.10	26.00	25.62	25.98	4,788
06 Apr 17	25.90000 -0.20	26.00	25.81	26.00	2,823
05 Apr 17	26.10000 -0.15	26.25	26.10	26.25	10,560
04 Apr 17	26.25000 +0.02	26.25	26.22	26.25	5,118
03 Apr 17	26.23000 -0.21	26.30	26.21	26.21	6,005
31 Mar 17	26.44000 -0.13	26.57	26.25	26.40	6,523
30 Mar 17	26.57000 +0.09	26.57	26.31	26.50	2,865
29 Mar 17	26.48000 -0.05	26.74	26.24	26.50	3,554
28 Mar 17	26.53000 +0.05	26.80	25.95	26.48	11,063
27 Mar 17	26.48000 +0.03	26.68	26.23	26.39	5,386
24 Mar 17	26.45000 -0.10	26.54	26.37	26.37	2,303
23 Mar 17	26.55000 +0.03	26.57	26.33	26.36	3,540
22 Mar 17	26.52000 -0.17	26.67	26.40	26.45	9,544
21 Mar 17	26.69000 +0.19	26.75	26.41	26.50	5,655
20 Mar 17	26.50000 -0.10	26.81	26.50	26.80	4,488
17 Mar 17	26.60000 +0.20	26.89	26.40	26.40	6,736
16 Mar 17	26.40000 +0.45	26.50	25.81	25.81	10,939
15 Mar 17	25.95000 +0.10	26.08	25.83	25.84	3,850
14 Mar 17	25.85000 -0.13	26.03	25.82	25.98	3,141
13 Mar 17	25.98000 +0.23	25.98	25.72	25.72	2,213
10 Mar 17	25.75000 -0.14	26.04	25.75	25.81	6,151
09 Mar 17	25.89000 -0.08	26.03	25.71	25.71	6,486
08 Mar 17	25.97000 +0.15	25.97	25.69	25.87	3,992
07 Mar 17	25.82000 -0.02	25.88	25.63	25.88	5,848
06 Mar 17	25.84000 +0.24	25.89	25.60	25.61	9,067
03 Mar 17	25.60000 -0.40	25.98	25.51	25.75	12,168
02 Mar 17	26.00000 +0.05	26.07	25.70	25.93	8,888
01 Mar 17	25.95000 +0.13	25.98	25.77	25.95	5,070
28 Feb 17	25.82000 -0.07	25.95	25.78	25.80	2,145
27 Feb 17	25.89000 -0.07	25.96	25.76	25.90	1,975
24 Feb 17	25.96000 +0.16	25.99	25.72	25.80	17,759
23 Feb 17	25.80000 +0.00	25.92	25.72	25.79	3,493
22 Feb 17	25.80000 -0.07	25.98	25.80	25.89	6,942
21 Feb 17	25.87000 -0.03	25.88	25.66	25.75	4,235
20 Feb 17	25.90000 -0.04	25.93	25.75	25.90	2,526
17 Feb 17	25.94000 +0.14	26.00	25.66	25.66	4,811
16 Feb 17	25.80000 -0.15	25.95	25.75	25.95	1,704
15 Feb 17	25.95000 +0.40	25.95	25.52	25.53	8,049
14 Feb 17	25.55000 +0.03	25.64	25.52	25.64	2,783
13 Feb 17	25.52000 -0.02	25.64	25.52	25.55	5,025
10 Feb 17	25.54000 -0.06	25.89	25.43	25.79	7,501
09 Feb 17	25.60000 +0.02	25.77	25.40	25.57	3,484
08 Feb 17	25.58000 +0.23	25.75	25.34	25.34	6,156
07 Feb 17	25.35000 -0.16	25.58	25.34	25.51	3,564
06 Feb 17	25.51000 +0.03	25.90	25.50	25.90	3,248
03 Feb 17	25.48000 +0.04	25.80	25.46	25.46	8,247
02 Feb 17	25.44000 -0.18	25.83	25.41	25.83	3,177
01 Feb 17	25.62000 +0.30	25.98	25.25	25.32	8,037
31 Jan 17	25.32000 -0.01	25.68	25.25	25.30	6,019
30 Jan 17	25.33000 -0.62	25.95	25.25	25.52	10,468
27 Jan 17	25.95000 +0.03	26.23	25.92	26.00	3,088
26 Jan 17	25.92000 -0.16	26.25	25.86	25.91	6,063
25 Jan 17	26.08000 +0.11	26.12	25.81	25.97	6,749
24 Jan 17	25.97000 +0.27	25.99	25.60	25.60	8,182
23 Jan 17	25.70000 +0.42	25.70	25.30	25.35	13,064
20 Jan 17	25.28000 -0.08	25.36	25.25	25.26	5,607
19 Jan 17	25.36000 +0.18	25.38	25.02	25.22	5,328
18 Jan 17	25.18000 -0.16	25.38	25.06	25.06	5,753
17 Jan 17	25.34000 +1.07	25.50	24.10	24.10	19,815
16 Jan 17	24.27000 +0.51	24.27	23.80	23.80	15,601
13 Jan 17	23.76000 +0.25	23.87	23.61	23.64	3,682
12 Jan 17	23.51000 -0.06	23.89	23.50	23.89	4,017
11 Jan 17	23.57000 -0.22	24.06	23.56	24.01	6,511
10 Jan 17	23.79000 -0.03	24.20	23.79	23.83	7,444
09 Jan 17	23.82000 -0.13	24.10	23.82	24.10	2,443
06 Jan 17	23.95000 +0.04	24.09	23.90	23.91	1,965
05 Jan 17	23.91000 -0.03	24.16	23.70	24.10	3,938
04 Jan 17	23.94000 -0.06	24.18	23.85	23.85	2,336
03 Jan 17	24.00000 +0.22	24.10	23.75	23.75	2,986
02 Jan 17	23.78000 +0.40	23.78	23.31	23.31	3,187
30 Dec 16	23.38000 -0.11	23.63	23.15	23.49	2,119
29 Dec 16	23.49000 +0.03	23.68	23.30	23.68	3,936
28 Dec 16	23.46000 +0.01	23.78	23.45	23.46	3,378
27 Dec 16	23.45000 -0.20	23.67	23.45	23.55	3,021
23 Dec 16	23.65000 +0.08	23.80	23.49	23.49	3,553
22 Dec 16	23.57000 +0.02	23.65	23.48	23.55	4,253
21 Dec 16	23.55000 -0.13	23.57	23.51	23.51	4,530
20 Dec 16	23.68000 -0.01	23.79	23.60	23.69	6,199
19 Dec 16	23.69000 -0.41	23.90	23.55	23.55	4,918
16 Dec 16	24.10000 +0.39	24.10	23.76	23.76	6,491
15 Dec 16	23.71000 -0.04	23.84	23.52	23.64	6,755
14 Dec 16	23.75000 +0.20	23.75	23.55	23.55	4,421
13 Dec 16	23.55000 +0.06	23.66	23.35	23.35	4,663
12 Dec 16	23.49000 +0.21	23.55	23.00	23.28	8,662
09 Dec 16	23.28000 +0.18	23.38	23.12	23.19	5,995
08 Dec 16	23.10000 +0.25	23.10	22.88	23.00	3,449
07 Dec 16	22.85000 +0.15	22.96	22.73	22.75	5,741
06 Dec 16	22.70000 +0.05	22.87	22.68	22.71	5,376
05 Dec 16	22.65000 +0.08	22.77	22.59	22.59	1,523
02 Dec 16	22.57000 -0.08	22.79	22.52	22.55	3,480
01 Dec 16	22.65000 -0.03	22.83	22.50	22.74	5,516
30 Nov 16	22.68000 +0.18	22.77	22.51	22.51	599
29 Nov 16	22.50000 +0.00	22.70	22.36	22.50	4,520
28 Nov 16	22.50000 +0.19	22.60	22.23	22.23	3,181
25 Nov 16	22.31000 -0.09	22.46	22.22	22.45	1,019
24 Nov 16	22.40000 +0.20	22.40	22.12	22.22	2,216
23 Nov 16	22.20000 +0.00	22.35	22.10	22.20	3,188
22 Nov 16	22.20000 -0.07	22.33	22.16	22.26	4,771
21 Nov 16	22.27000 +0.01	22.34	22.05	22.12	6,932
18 Nov 16	22.26000 +0.01	22.44	22.10	22.25	4,035
17 Nov 16	22.25000 -0.12	22.45	22.11	22.11	7,693
16 Nov 16	22.37000 +0.19	22.45	22.05	22.45	3,684
15 Nov 16	22.18000 -0.17	22.52	22.01	22.31	11,762
14 Nov 16	22.35000 +0.06	22.45	22.25	22.45	2,383
11 Nov 16	22.29000 -0.06	22.46	22.23	22.27	2,110
10 Nov 16	22.35000 -0.25	22.75	22.20	22.63	5,285
09 Nov 16	22.60000 +0.24	22.60	22.34	22.35	3,107
08 Nov 16	22.36000 +0.20	22.38	22.17	22.17	1,420
07 Nov 16	22.16000 -0.20	22.37	22.15	22.37	702
04 Nov 16	22.36000 -0.03	22.39	22.25	22.39	2,535
03 Nov 16	22.39000 +0.27	22.49	22.04	22.27	7,554
02 Nov 16	22.12000 -0.37	22.48	22.11	22.25	2,552
01 Nov 16	22.49000 +0.02	22.49	22.21	22.21	1,006
31 Oct 16	22.47000 +0.22	22.48	22.30	22.30	2,905
28 Oct 16	22.25000 -0.05	22.50	22.21	22.38	7,032
27 Oct 16	22.30000 -0.09	22.40	22.30	22.39	1,988
26 Oct 16	22.39000 +0.00	22.40	22.30	22.39	1,920
25 Oct 16	22.39000 +0.05	22.39	22.08	22.08	1,824
24 Oct 16	22.34000 +0.26	22.34	22.01	22.01	11,368
21 Oct 16	22.08000 +0.03	22.15	22.02	22.06	2,938
20 Oct 16	22.05000 -0.05	22.18	22.02	22.12	3,693
19 Oct 16	22.10000 -0.02	22.29	22.10	22.20	2,763
18 Oct 16	22.12000 -0.17	22.39	22.10	22.39	3,605
17 Oct 16	22.29000 +0.23	22.38	22.04	22.04	2,666
14 Oct 16	22.06000 -0.03	22.29	22.03	22.03	1,777
13 Oct 16	22.09000 +0.04	22.11	22.02	22.06	3,350
12 Oct 16	22.05000 +0.03	22.20	22.02	22.04	2,620
11 Oct 16	22.02000 -0.28	22.31	22.02	22.13	6,226
10 Oct 16	22.30000 +0.04	22.30	22.12	22.12	972
07 Oct 16	22.26000 +0.06	22.40	22.12	22.20	3,451
06 Oct 16	22.20000 -0.13	22.33	22.14	22.33	3,057
05 Oct 16	22.33000 -0.17	22.49	22.11	22.30	4,164
04 Oct 16	22.50000 +0.28	22.60	22.15	22.19	3,201
03 Oct 16	22.22000 -0.03	22.27	22.02	22.27	17,250
30 Sep 16	22.25000 -0.05	22.40	22.03	22.31	2,342
29 Sep 16	22.30000 -0.10	22.59	22.30	22.40	2,770
28 Sep 16	22.40000 +0.39	22.70	22.05	22.08	6,875
27 Sep 16	22.01000 +0.06	22.10	21.91	21.95	3,677
26 Sep 16	21.95000 -0.05	22.05	21.91	22.05	4,509
23 Sep 16	22.00000 -0.16	22.17	21.93	22.02	7,758
22 Sep 16	22.16000 +0.09	22.39	22.00	22.39	5,687
21 Sep 16	22.07000 -0.08	22.48	22.07	22.18	2,414
20 Sep 16	22.15000 -0.06	22.40	22.10	22.23	4,875
19 Sep 16	22.21000 +0.11	22.50	22.10	22.10	2,468
16 Sep 16	22.10000 -0.15	22.45	22.03	22.45	2,212
15 Sep 16	22.25000 +0.03	22.40	22.21	22.26	1,597
14 Sep 16	22.22000 +0.22	22.22	22.00	22.18	3,251
13 Sep 16	22.00000 -0.45	22.63	22.00	22.47	6,897
12 Sep 16	22.45000 +0.02	22.60	22.45	22.50	1,396
09 Sep 16	22.43000 -0.19	22.81	22.41	22.62	3,101
08 Sep 16	22.62000 -0.24	23.20	22.61	22.70	2,349
07 Sep 16	22.86000 +0.05	22.86	22.72	22.81	1,772
06 Sep 16	22.81000 -0.36	23.38	22.81	23.18	4,875
05 Sep 16	23.17000 -0.06	23.30	23.10	23.10	2,114
02 Sep 16	23.23000 -0.17	23.28	23.20	23.23	1,755
01 Sep 16	23.40000 -0.29	23.68	23.20	23.68	2,339
31 Aug 16	23.69000 -0.01	23.70	23.43	23.70	1,355
30 Aug 16	23.70000 +0.11	23.70	23.40	23.59	1,398
29 Aug 16	23.59000 +0.00	23.60	23.45	23.59	752
26 Aug 16	23.59000 +0.02	23.59	23.22	23.22	731
25 Aug 16	23.57000 +0.04	23.58	23.02	23.53	6,607
24 Aug 16	23.53000 +0.03	23.53	23.30	23.50	2,413
23 Aug 16	23.50000 +0.21	23.50	22.93	22.93	4,151
22 Aug 16	23.29000 +0.21	23.29	22.85	23.03	2,004
19 Aug 16	23.08000 +0.14	23.08	22.69	22.89	2,543
18 Aug 16	22.94000 +0.37	22.94	22.56	22.57	4,081
17 Aug 16	22.57000 +0.15	22.67	22.40	22.40	3,606
16 Aug 16	22.42000 -0.21	22.61	22.42	22.55	2,364
15 Aug 16	22.63000 +0.08	22.84	22.60	22.84	914
12 Aug 16	22.55000 -0.33	22.79	22.50	22.50	552
11 Aug 16	22.88000 +0.58	22.88	22.29	22.29	3,055
10 Aug 16	22.30000 +0.10	22.30	21.91	21.91	1,572
09 Aug 16	22.20000 +0.37	22.20	21.90	21.90	2,150
08 Aug 16	21.83000 -0.01	21.83	21.68	21.71	6,251
05 Aug 16	21.84000 +0.28	21.86	21.56	21.56	1,966
04 Aug 16	21.56000 +0.01	21.75	21.54	21.54	2,556
03 Aug 16	21.55000 -0.22	21.76	21.55	21.75	4,792
02 Aug 16	21.77000 -0.15	21.92	21.61	21.92	3,502
01 Aug 16	21.92000 +0.17	21.99	21.85	21.85	1,632
29 Jul 16	21.75000 -0.11	21.92	21.75	21.86	2,334
28 Jul 16	21.86000 -0.28	22.09	21.75	22.09	2,171
27 Jul 16	22.14000 +0.42	22.16	21.70	21.80	3,021
26 Jul 16	21.72000 -0.19	21.92	21.71	21.92	1,316
25 Jul 16	21.91000 +0.23	22.20	21.86	22.20	3,717
22 Jul 16	21.68000 -0.13	21.89	21.60	21.60	3,697
21 Jul 16	21.81000 -0.19	21.96	21.26	21.95	3,741
20 Jul 16	22.00000 -0.02	22.20	22.00	22.00	2,742
19 Jul 16	22.02000 -0.16	22.18	22.00	22.18	2,389
18 Jul 16	22.18000 -0.01	22.18	22.02	22.10	1,542
15 Jul 16	22.19000 -0.01	22.20	22.05	22.20	1,110
14 Jul 16	22.20000 +0.19	22.20	22.00	22.08	2,850
13 Jul 16	22.01000 +0.28	22.20	21.51	22.20	3,592
12 Jul 16	21.73000 +0.33	21.73	21.40	21.40	2,425
11 Jul 16	21.40000 +0.14	21.42	21.20	21.26	10,389
08 Jul 16	21.26000 +0.18	21.26	20.84	21.11	5,727
07 Jul 16	21.08000 -0.12	21.50	21.08	21.50	6,045
06 Jul 16	21.20000 -0.47	21.77	21.12	21.68	4,222
05 Jul 16	21.67000 -0.41	22.12	21.67	22.11	6,755
04 Jul 16	22.08000 -0.12	22.26	22.07	22.12	1,613
01 Jul 16	22.20000 -0.10	22.45	22.11	22.26	3,966
30 Jun 16	22.30000 +0.01	22.43	22.24	22.30	1,491
29 Jun 16	22.29000 -0.20	22.44	22.22	22.22	1,620
28 Jun 16	22.49000 +0.48	22.49	22.04	22.04	2,317
27 Jun 16	22.01000 -0.48	22.36	22.00	22.20	3,111
24 Jun 16	22.49000 -1.01	22.84	21.60	21.99	10,340
23 Jun 16	23.50000 +0.02	23.50	23.25	23.46	6,015
22 Jun 16	23.48000 +0.01	23.48	23.15	23.33	2,927
21 Jun 16	23.47000 +0.07	23.47	23.01	23.40	5,504
20 Jun 16	23.40000 +0.45	23.40	22.95	22.95	3,774
17 Jun 16	22.95000 +0.00	23.31	22.62	22.83	4,109
16 Jun 16	22.95000 -0.21	23.24	22.80	23.10	6,196
15 Jun 16	23.16000 -0.04	23.40	23.16	23.19	4,558
14 Jun 16	23.20000 -0.02	23.42	23.16	23.20	8,449
13 Jun 16	23.22000 -0.18	23.49	23.16	23.49	5,395
10 Jun 16	23.40000 +0.03	23.49	23.29	23.49	4,970
09 Jun 16	23.37000 +0.32	23.48	23.11	23.11	4,512
08 Jun 16	23.05000 -0.29	23.49	23.03	23.30	4,388
07 Jun 16	23.34000 -0.21	23.53	23.32	23.32	2,831
06 Jun 16	23.55000 +0.01	23.58	23.32	23.53	2,675
03 Jun 16	23.54000 -0.14	23.74	23.52	23.54	986
02 Jun 16	23.68000 -0.02	23.68	23.33	23.33	1,568
01 Jun 16	23.70000 +0.00	23.70	23.31	23.36	6,287
31 May 16	23.70000 +0.20	23.70	23.40	23.60	2,457
30 May 16	23.50000 +0.25	23.50	23.30	23.30	1,331
27 May 16	23.25000 -0.26	23.68	23.02	23.68	4,222
26 May 16	23.51000 -0.24	23.74	23.43	23.43	3,417
25 May 16	23.75000 +0.00	23.81	23.41	23.75	4,777
24 May 16	23.75000 +0.35	23.75	23.50	23.70	3,220
23 May 16	23.40000 +0.05	23.59	23.31	23.40	4,992
20 May 16	23.35000 +0.17	23.35	23.06	23.15	3,330
19 May 16	23.18000 -0.01	23.18	23.01	23.18	2,668
18 May 16	23.19000 -0.01	23.19	22.80	23.00	7,156
17 May 16	23.20000 +0.25	23.20	22.95	22.95	4,416
16 May 16	22.95000 +0.11	23.10	22.85	23.10	2,568
13 May 16	22.84000 +0.00	22.90	22.74	22.85	3,719
12 May 16	22.84000 -0.02	22.99	22.67	22.85	4,448
11 May 16	22.86000 +0.26	22.86	22.63	22.85	4,381
10 May 16	22.60000 +0.10	22.86	22.40	22.50	6,773
09 May 16	22.50000 -0.05	22.83	22.43	22.50	3,030
06 May 16	22.55000 +0.11	22.85	22.43	22.65	4,990
05 May 16	22.44000 -0.17	22.70	22.42	22.42	1,123
04 May 16	22.61000 +0.01	22.76	22.45	22.45	5,033
03 May 16	22.60000 +0.06	22.68	22.35	22.54	5,475
02 May 16	22.54000 -0.17	22.65	22.52	22.58	6,305
29 Apr 16	22.71000 -0.05	22.80	22.59	22.60	7,718
28 Apr 16	22.76000 +0.21	22.80	22.52	22.56	7,520
27 Apr 16	22.55000 +0.05	22.90	22.55	22.88	8,120
26 Apr 16	22.50000 -0.10	22.88	22.50	22.59	3,918
25 Apr 16	22.60000 +0.13	22.71	22.59	22.70	6,095
22 Apr 16	22.47000 +0.24	22.70	22.30	22.40	7,286
21 Apr 16	22.23000 -0.02	22.44	22.23	22.31	5,708
20 Apr 16	22.25000 -0.22	22.45	22.25	22.31	3,537
19 Apr 16	22.47000 +0.24	22.47	22.26	22.26	4,621
18 Apr 16	22.23000 -1.45	22.40	22.21	22.34	14,300
15 Apr 16	23.68000 +0.06	23.83	23.63	23.63	4,391
14 Apr 16	23.62000 -0.13	23.84	23.58	23.84	6,607
13 Apr 16	23.75000 +0.18	23.88	23.55	23.88	5,129
12 Apr 16	23.57000 +0.12	23.90	23.56	23.56	3,539
11 Apr 16	23.45000 -0.22	23.63	23.41	23.41	5,793
08 Apr 16	23.67000 -0.32	23.99	23.65	23.99	1,647
07 Apr 16	23.99000 -0.16	24.21	23.69	24.15	3,730
06 Apr 16	24.15000 -0.22	24.38	23.96	24.16	7,057
05 Apr 16	24.37000 -0.23	24.66	24.00	24.64	5,145
04 Apr 16	24.60000 +0.30	24.69	24.20	24.20	3,137
01 Apr 16	24.30000 +0.01	24.40	24.01	24.29	3,482
31 Mar 16	24.29000 +0.29	24.29	23.96	23.96	2,784
30 Mar 16	24.00000 -0.27	24.48	23.90	24.40	6,360
29 Mar 16	24.27000 +0.11	24.27	23.90	24.00	4,895
24 Mar 16	24.16000 -0.57	24.70	24.16	24.53	5,116
23 Mar 16	24.73000 -0.12	24.87	24.70	24.85	4,033
22 Mar 16	24.85000 +0.10	24.85	24.50	24.50	3,931
21 Mar 16	24.75000 +0.52	24.88	24.28	24.39	5,920
18 Mar 16	24.23000 +0.37	24.30	23.80	23.80	6,364
17 Mar 16	23.86000 -0.42	24.30	23.86	24.04	7,242
16 Mar 16	24.28000 +0.16	24.37	24.01	24.02	1,740
15 Mar 16	24.12000 -0.67	24.60	24.04	24.42	6,180
14 Mar 16	24.79000 +0.64	24.79	24.16	24.16	4,721
11 Mar 16	24.15000 +0.24	24.43	23.88	23.91	7,800
10 Mar 16	23.91000 +0.02	23.97	23.66	23.90	5,647
09 Mar 16	23.89000 +0.23	23.89	23.58	23.66	4,076
08 Mar 16	23.66000 -0.12	23.82	23.37	23.37	6,589
07 Mar 16	23.78000 +0.45	23.80	23.28	23.47	5,972
04 Mar 16	23.33000 +0.27	23.33	23.00	23.23	2,524
03 Mar 16	23.06000 -0.22	23.28	22.95	22.96	3,807
02 Mar 16	23.28000 +0.04	23.28	22.94	23.21	2,844
01 Mar 16	23.24000 -0.01	23.24	22.86	23.04	1,940
29 Feb 16	23.25000 +0.10	23.25	23.00	23.14	2,491
26 Feb 16	23.15000 +0.08	23.38	22.83	23.38	4,421
25 Feb 16	23.07000 +0.03	23.40	22.80	23.04	4,213
24 Feb 16	23.04000 -0.03	23.36	22.70	23.04	5,944
23 Feb 16	23.07000 +0.01	23.45	22.90	23.25	5,266
22 Feb 16	23.06000 -0.03	23.30	22.75	22.75	5,586
19 Feb 16	23.09000 +0.40	23.10	22.31	22.31	7,588
18 Feb 16	22.69000 -0.13	23.16	22.14	23.16	7,556
17 Feb 16	22.82000 -0.18	23.18	22.80	23.00	6,055
16 Feb 16	23.00000 -0.15	23.20	23.00	23.18	2,249
15 Feb 16	23.15000 +0.43	23.20	22.76	22.76	4,619
12 Feb 16	22.72000 -0.51	23.15	22.65	22.70	3,413
11 Feb 16	23.23000 +0.06	23.30	22.70	23.00	10,391
10 Feb 16	23.17000 +0.24	23.32	22.87	23.10	5,597
09 Feb 16	22.93000 -0.19	23.30	22.92	23.10	8,944
08 Feb 16	23.12000 -0.21	23.60	23.05	23.30	8,886
05 Feb 16	23.33000 +0.42	23.35	22.91	22.91	9,450
04 Feb 16	22.91000 -0.21	23.09	22.90	23.00	4,237
03 Feb 16	23.12000 +0.11	23.18	23.01	23.02	2,707
02 Feb 16	23.01000 -0.05	23.35	22.91	23.21	8,232
01 Feb 16	23.06000 +0.66	23.28	22.50	22.50	7,321
29 Jan 16	22.40000 +0.45	22.60	22.03	22.03	10,872
28 Jan 16	21.95000 +0.20	22.10	21.70	21.71	2,247
27 Jan 16	21.75000 +0.14	22.24	21.62	21.90	3,411
26 Jan 16	21.61000 +0.16	21.88	21.58	21.87	3,360
25 Jan 16	21.45000 +0.02	21.75	21.41	21.41	4,055
22 Jan 16	21.43000 -0.07	21.90	21.42	21.89	5,085
21 Jan 16	21.50000 +0.09	22.00	21.41	21.42	5,373
20 Jan 16	21.41000 -0.30	22.00	21.41	21.69	3,895
19 Jan 16	21.71000 +0.88	21.98	20.81	20.81	9,973
18 Jan 16	20.83000 -0.08	21.39	20.83	21.00	9,799
15 Jan 16	20.91000 -0.75	21.99	20.90	21.55	9,839
14 Jan 16	21.66000 -0.40	21.85	21.62	21.70	1,889
13 Jan 16	22.06000 +0.37	22.06	21.55	21.55	6,510
12 Jan 16	21.69000 +0.09	21.80	21.47	21.61	4,439
11 Jan 16	21.60000 -0.14	21.81	21.55	21.56	2,807
08 Jan 16	21.74000 +0.32	21.90	21.54	21.90	4,342
07 Jan 16	21.42000 -0.78	22.24	21.35	22.24	12,945
06 Jan 16	22.20000 -0.39	22.61	22.09	22.61	8,387
05 Jan 16	22.59000 -0.41	23.00	22.35	22.83	10,069
04 Jan 16	23.00000 -0.14	23.20	23.00	23.00	1,728
30 Dec 15	23.14000 +0.31	23.30	23.10	23.20	1,772
29 Dec 15	22.83000 -0.50	23.37	22.83	23.20	3,295
28 Dec 15	23.33000 -0.17	23.39	23.11	23.25	830
24 Dec 15	23.50000 +0.35	23.99	23.19	23.22	8,772
23 Dec 15	23.15000 +0.19	23.29	22.81	22.81	2,146
22 Dec 15	22.96000 -0.02	23.16	22.84	22.84	3,666
21 Dec 15	22.98000 +0.28	23.00	22.80	22.90	1,870
18 Dec 15	22.70000 +0.28	22.70	22.30	22.63	5,981
17 Dec 15	22.42000 +0.10	22.63	22.38	22.38	3,380
16 Dec 15	22.32000 -0.13	22.63	22.32	22.56	6,221
15 Dec 15	22.45000 -0.43	22.96	22.45	22.70	9,061
14 Dec 15	22.88000 -0.35	23.39	22.55	23.39	4,754
11 Dec 15	23.23000 -0.16	23.40	22.90	23.40	4,443
10 Dec 15	23.39000 +0.15	23.43	23.05	23.24	2,019
09 Dec 15	23.24000 +0.14	23.44	23.13	23.40	5,475
08 Dec 15	23.10000 +0.00	23.30	23.05	23.30	2,957
07 Dec 15	23.10000 -0.17	23.40	23.10	23.12	2,425
04 Dec 15	23.27000 -0.06	23.29	23.09	23.20	2,231
03 Dec 15	23.33000 +0.16	23.36	23.00	23.17	8,142
02 Dec 15	23.17000 -0.23	23.49	23.01	23.22	5,519
01 Dec 15	23.40000 -0.21	23.63	23.30	23.60	8,474
30 Nov 15	23.61000 -0.18	23.90	23.55	23.90	2,123
27 Nov 15	23.79000 -0.02	23.90	23.50	23.66	3,118
26 Nov 15	23.81000 +0.10	23.90	23.56	23.56	6,875
25 Nov 15	23.71000 -0.10	23.91	23.54	23.90	2,558
24 Nov 15	23.81000 -0.05	24.00	23.80	23.85	6,804
23 Nov 15	23.86000 -0.48	24.19	23.83	24.00	3,216
20 Nov 15	24.34000 +0.14	24.70	24.10	24.10	9,626
19 Nov 15	24.20000 +0.05	24.20	24.10	24.15	5,361
18 Nov 15	24.15000 +0.05	24.15	24.10	24.10	3,174
17 Nov 15	24.10000 +0.05	24.17	24.06	24.07	2,543
16 Nov 15	24.05000 +0.04	24.09	23.96	24.09	3,835
13 Nov 15	24.01000 +0.13	24.10	23.92	23.92	1,510
12 Nov 15	23.88000 +0.13	24.00	23.75	23.75	1,958
11 Nov 15	23.75000 +0.15	23.86	23.60	23.61	1,414
10 Nov 15	23.60000 -0.10	23.83	23.50	23.81	3,091
09 Nov 15	23.70000 -0.20	24.16	23.70	24.08	3,913
06 Nov 15	23.90000 -0.10	24.40	23.90	24.10	2,765
05 Nov 15	24.00000 +0.12	24.19	23.80	24.00	6,899
04 Nov 15	23.88000 +0.48	23.97	23.21	23.55	6,455
03 Nov 15	23.40000 +0.40	23.49	22.80	23.00	4,935
02 Nov 15	23.00000 +0.37	23.00	22.65	22.65	3,302
30 Oct 15	22.63000 -0.08	22.90	22.63	22.90	1,782
29 Oct 15	22.71000 -0.05	23.00	22.51	23.00	7,288
28 Oct 15	22.76000 +0.00	23.00	22.75	22.87	4,005
27 Oct 15	22.76000 -0.06	23.00	22.75	23.00	5,304
26 Oct 15	22.82000 +0.40	23.16	22.62	22.70	6,686
23 Oct 15	22.42000 +0.04	22.56	22.32	22.32	3,604
22 Oct 15	22.38000 +0.15	22.51	22.31	22.51	1,188
21 Oct 15	22.23000 -0.27	22.80	22.21	22.50	5,766
20 Oct 15	22.50000 +0.16	22.50	22.20	22.34	3,791
19 Oct 15	22.34000 -0.03	22.37	22.22	22.22	4,874
16 Oct 15	22.37000 -0.13	22.60	22.25	22.40	3,593
15 Oct 15	22.50000 -0.02	22.79	22.30	22.52	3,009
14 Oct 15	22.52000 -0.19	22.80	22.50	22.71	2,314
13 Oct 15	22.71000 +0.00	22.88	22.55	22.88	5,128
12 Oct 15	22.71000 +0.07	22.81	22.71	22.75	901
09 Oct 15	22.64000 -0.23	22.91	22.60	22.61	6,626
08 Oct 15	22.87000 +0.08	22.88	22.54	22.84	5,508
07 Oct 15	22.79000 -0.11	22.90	22.60	22.60	4,356
06 Oct 15	22.90000 +0.35	22.91	22.55	22.55	2,116
05 Oct 15	22.55000 +0.29	22.78	21.70	22.50	9,416
02 Oct 15	22.26000 -0.52	22.89	22.00	22.80	6,576
01 Oct 15	22.78000 -0.02	23.00	22.44	22.80	5,603
30 Sep 15	22.80000 +0.18	22.80	22.48	22.62	2,091
29 Sep 15	22.62000 -0.05	22.72	22.42	22.60	2,792
28 Sep 15	22.67000 -0.42	23.04	22.60	22.80	4,244
25 Sep 15	23.09000 +0.09	23.19	22.81	23.02	4,758
24 Sep 15	23.00000 -0.52	23.65	23.00	23.40	5,560
23 Sep 15	23.52000 +0.10	23.95	23.32	23.32	3,077
22 Sep 15	23.42000 +0.01	23.63	23.36	23.43	1,981
21 Sep 15	23.41000 -0.09	23.55	23.37	23.37	1,254
18 Sep 15	23.50000 +0.09	23.50	23.32	23.40	3,324
17 Sep 15	23.41000 +0.06	23.55	23.35	23.35	2,527
16 Sep 15	23.35000 -0.16	23.55	23.35	23.45	2,551
15 Sep 15	23.51000 -0.32	23.71	23.40	23.70	3,157
14 Sep 15	23.83000 +0.08	24.00	23.72	24.00	817
11 Sep 15	23.75000 -0.29	24.13	23.72	24.04	3,367
10 Sep 15	24.04000 +0.02	24.05	23.72	24.02	3,741
09 Sep 15	24.02000 +0.37	24.02	23.64	23.64	3,503
08 Sep 15	23.65000 +0.08	23.65	23.41	23.42	3,507
07 Sep 15	23.57000 +0.26	23.68	23.35	23.68	1,646
04 Sep 15	23.31000 -0.24	23.69	23.31	23.59	3,920
03 Sep 15	23.55000 -0.21	23.76	23.25	23.76	3,435
02 Sep 15	23.76000 +0.18	23.85	23.50	23.50	3,824
01 Sep 15	23.58000 +0.03	24.00	23.50	23.90	3,093
31 Aug 15	23.55000 -0.21	24.00	23.50	23.80	3,793
28 Aug 15	23.76000 -0.25	24.02	23.50	24.02	2,910
27 Aug 15	24.01000 +0.22	24.10	23.65	23.95	3,775
26 Aug 15	23.79000 -0.20	24.00	23.64	24.00	5,106
25 Aug 15	23.99000 +0.21	24.10	23.40	23.72	10,932
24 Aug 15	23.78000 -0.70	24.39	23.50	24.39	9,644
21 Aug 15	24.48000 -0.21	24.70	24.11	24.69	6,411
20 Aug 15	24.69000 +0.02	24.91	24.68	24.91	1,512
19 Aug 15	24.67000 +0.07	24.91	24.60	24.60	1,426
18 Aug 15	24.60000 -0.25	24.90	24.60	24.80	3,300
17 Aug 15	24.85000 +0.17	24.85	24.70	24.70	973
14 Aug 15	24.68000 -0.05	24.85	24.63	24.85	2,113
13 Aug 15	24.73000 +0.22	24.77	24.50	24.50	1,763
12 Aug 15	24.51000 -0.39	24.90	24.50	24.90	3,733
11 Aug 15	24.90000 -0.11	25.14	24.74	25.01	2,148
10 Aug 15	25.01000 +0.11	25.16	24.81	25.16	2,409
07 Aug 15	24.90000 -0.01	25.19	24.68	25.19	1,546
06 Aug 15	24.91000 -0.10	25.18	24.61	25.02	3,797
05 Aug 15	25.01000 -0.13	25.18	25.00	25.00	1,240
04 Aug 15	25.14000 +0.09	25.15	24.90	25.10	3,242
03 Aug 15	25.05000 +0.05	25.25	24.92	25.00	3,851
31 Jul 15	25.00000 -0.18	25.47	25.00	25.30	3,816
30 Jul 15	25.18000 +0.12	25.26	25.01	25.01	1,895
29 Jul 15	25.06000 -0.15	25.38	25.06	25.21	987
28 Jul 15	25.21000 +0.05	25.30	25.00	25.16	2,101
27 Jul 15	25.16000 -0.14	25.30	25.15	25.20	1,269
24 Jul 15	25.30000 -0.09	25.39	25.20	25.30	2,159
23 Jul 15	25.39000 +0.04	25.50	25.30	25.43	1,442
22 Jul 15	25.35000 -0.33	25.70	25.26	25.69	2,969
21 Jul 15	25.68000 -0.01	25.70	25.50	25.68	2,432
20 Jul 15	25.69000 -0.02	25.81	25.48	25.74	3,038
17 Jul 15	25.71000 -0.29	26.12	25.70	26.10	1,990
16 Jul 15	26.00000 +0.51	26.00	25.25	25.25	3,636
15 Jul 15	25.49000 +0.29	25.50	25.10	25.28	3,485
14 Jul 15	25.20000 +0.01	25.20	25.03	25.19	532
13 Jul 15	25.19000 +0.44	25.30	24.65	24.65	3,865
10 Jul 15	24.75000 +0.15	24.97	24.60	24.60	3,940
09 Jul 15	24.60000 +0.40	24.60	24.20	24.20	5,156
08 Jul 15	24.20000 -0.02	24.50	24.20	24.20	3,598
07 Jul 15	24.22000 -0.29	24.89	24.10	24.52	4,895
06 Jul 15	24.51000 +0.01	24.89	24.51	24.70	1,978
03 Jul 15	24.50000 -0.12	24.97	24.50	24.63	3,901
02 Jul 15	24.62000 -0.08	25.06	24.62	24.79	6,246
01 Jul 15	24.70000 -0.10	25.09	24.70	25.00	2,208
30 Jun 15	24.80000 -0.20	24.91	24.62	24.86	5,679
29 Jun 15	25.00000 -0.50	25.42	24.80	25.10	11,555
26 Jun 15	25.50000 +0.19	25.70	25.36	25.70	1,985
25 Jun 15	25.31000 -0.47	25.78	25.31	25.78	5,733
24 Jun 15	25.78000 -0.10	26.14	25.20	26.10	8,752
23 Jun 15	25.88000 +0.05	26.20	25.72	25.83	4,878
22 Jun 15	25.83000 +0.02	26.05	25.60	25.75	5,106
19 Jun 15	25.81000 -0.12	26.20	25.30	25.81	5,936
18 Jun 15	25.93000 -0.26	26.32	25.50	26.20	6,503
17 Jun 15	26.19000 +0.99	26.45	25.05	25.37	11,015
16 Jun 15	25.20000 +0.00	25.36	25.10	25.19	4,500
15 Jun 15	25.20000 -0.16	25.37	25.15	25.37	2,026
12 Jun 15	25.36000 -0.07	25.60	25.30	25.32	5,374
11 Jun 15	25.43000 +0.08	25.60	25.30	25.36	4,840
10 Jun 15	25.35000 -0.21	25.70	25.31	25.56	3,771
09 Jun 15	25.56000 -0.29	25.70	25.30	25.54	5,813
08 Jun 15	25.85000 +0.05	25.85	25.64	25.65	3,835
05 Jun 15	25.80000 +0.00	25.90	25.65	25.90	2,459
04 Jun 15	25.80000 +0.00	25.90	25.74	25.80	2,254
03 Jun 15	25.80000 +0.13	25.90	25.65	25.67	6,586
02 Jun 15	25.67000 -0.22	26.09	25.67	25.92	3,704
01 Jun 15	25.89000 +0.09	26.09	25.80	25.81	3,304
29 May 15	25.80000 -0.49	26.50	25.80	26.30	7,551
28 May 15	26.29000 +0.17	26.40	26.12	26.17	6,028
27 May 15	26.12000 -0.28	26.49	26.11	26.49	2,732
26 May 15	26.40000 -0.19	26.58	26.10	26.58	3,705
25 May 15	26.59000 +0.25	26.59	26.11	26.30	3,215
22 May 15	26.34000 -0.10	26.64	26.30	26.43	7,124
21 May 15	26.44000 +0.03	26.75	26.31	26.51	5,438
20 May 15	26.41000 -0.01	26.42	26.10	26.10	4,188
19 May 15	26.42000 +0.02	26.68	26.13	26.50	4,729
18 May 15	26.40000 -0.10	26.49	26.21	26.35	3,098
15 May 15	26.50000 -0.10	26.70	26.50	26.54	3,479
14 May 15	26.60000 +0.10	26.60	26.34	26.59	1,376
13 May 15	26.50000 +0.28	26.51	26.20	26.36	49,740
12 May 15	26.22000 -0.14	26.36	26.21	26.36	1,825
11 May 15	26.36000 -0.14	26.50	26.36	26.45	2,025
08 May 15	26.50000 +0.15	26.50	26.35	26.35	414
07 May 15	26.35000 +0.01	26.50	26.35	26.36	12,155
06 May 15	26.34000 -0.26	26.52	26.32	26.42	4,592
05 May 15	26.60000 +0.00	26.60	26.32	26.58	4,394
04 May 15	26.60000 +0.14	26.60	26.42	26.60	1,115
30 Apr 15	26.46000 -0.18	26.69	26.31	26.50	3,480
29 Apr 15	26.64000 +0.13	26.78	26.52	26.60	2,032
28 Apr 15	26.51000 -0.19	26.78	26.51	26.71	93,281
27 Apr 15	26.70000 +0.39	26.80	26.32	26.49	3,853
24 Apr 15	26.31000 -0.19	26.78	26.31	26.52	5,940
23 Apr 15	26.50000 -0.50	27.10	26.15	27.09	10,907
22 Apr 15	27.00000 -0.15	27.17	26.91	26.95	5,383
21 Apr 15	27.15000 -0.21	27.46	27.00	27.05	7,578
20 Apr 15	27.36000 +0.41	27.39	26.62	26.62	6,027
17 Apr 15	26.95000 -0.35	27.43	26.55	27.30	8,512
16 Apr 15	27.30000 +0.19	27.40	27.12	27.12	5,230
15 Apr 15	27.11000 -0.39	27.60	27.01	27.39	6,783
14 Apr 15	27.50000 -0.40	27.90	27.50	27.87	12,301
13 Apr 15	27.90000 -1.20	27.98	27.79	27.80	7,032
10 Apr 15	29.10000 -0.37	29.50	29.09	29.44	6,038
09 Apr 15	29.47000 +0.19	29.47	28.95	29.22	5,900
08 Apr 15	29.28000 -0.21	29.50	29.22	29.46	8,244
07 Apr 15	29.49000 +0.24	29.50	29.01	29.01	16,151
02 Apr 15	29.25000 -0.05	29.29	29.01	29.25	8,162
01 Apr 15	29.30000 +0.34	29.30	28.70	28.97	9,487
31 Mar 15	28.96000 +0.60	29.00	28.35	28.38	9,004
30 Mar 15	28.36000 +0.75	28.69	27.81	27.94	17,332
27 Mar 15	27.61000 +0.00	27.84	27.61	27.83	3,107
26 Mar 15	27.61000 -0.03	27.80	27.60	27.64	3,250
25 Mar 15	27.64000 -0.12	27.87	27.60	27.87	6,724
24 Mar 15	27.76000 -0.14	27.90	27.75	27.77	3,400
23 Mar 15	27.90000 +0.20	27.90	27.75	27.76	4,748
20 Mar 15	27.70000 -0.17	27.85	27.57	27.58	6,133
19 Mar 15	27.87000 +0.22	27.99	27.58	27.89	3,437
18 Mar 15	27.65000 -0.33	27.97	27.56	27.56	3,795
17 Mar 15	27.98000 +0.29	28.00	27.68	27.69	6,573
16 Mar 15	27.69000 +0.41	27.69	27.50	27.52	6,814
13 Mar 15	27.28000 -0.03	27.52	27.27	27.52	3,186
12 Mar 15	27.31000 -0.20	27.55	27.30	27.55	4,924
11 Mar 15	27.51000 -0.01	27.72	27.51	27.52	2,599
10 Mar 15	27.52000 -0.21	27.97	27.52	27.73	4,294
09 Mar 15	27.73000 +0.16	28.11	27.70	27.99	5,636
06 Mar 15	27.57000 +0.08	27.90	27.30	27.50	4,696
05 Mar 15	27.49000 +0.10	27.49	27.10	27.20	5,548
04 Mar 15	27.39000 +0.29	27.39	27.05	27.30	2,776
03 Mar 15	27.10000 +0.30	27.30	26.95	27.00	6,391
02 Mar 15	26.80000 +0.53	26.85	26.37	26.49	8,533
27 Feb 15	26.27000 +0.32	26.27	26.10	26.10	1,883
26 Feb 15	25.95000 -0.05	26.08	25.85	26.02	2,169
25 Feb 15	26.00000 -0.22	26.27	25.90	26.27	9,298
24 Feb 15	26.22000 -0.06	26.28	26.00	26.28	1,885
23 Feb 15	26.28000 +0.38	26.40	26.06	26.29	2,587
20 Feb 15	25.90000 -0.39	26.30	25.90	26.30	2,911
19 Feb 15	26.29000 +0.19	26.35	25.82	26.10	5,913
18 Feb 15	26.10000 +0.38	26.33	25.62	25.97	8,619
17 Feb 15	25.72000 -0.18	25.95	25.60	25.82	6,451
16 Feb 15	25.90000 +0.30	25.90	25.60	25.60	3,809
13 Feb 15	25.60000 +0.05	25.85	25.60	25.62	4,128
12 Feb 15	25.55000 +0.03	25.80	25.54	25.58	5,435
11 Feb 15	25.52000 +0.08	25.79	25.40	25.51	2,512
10 Feb 15	25.44000 -0.13	25.69	25.32	25.37	3,913
09 Feb 15	25.57000 +0.17	25.57	25.22	25.22	3,292
06 Feb 15	25.40000 -0.40	25.80	25.35	25.78	4,480
05 Feb 15	25.80000 +0.09	25.89	25.58	25.68	1,267
04 Feb 15	25.71000 -0.12	26.20	25.52	25.52	3,387
03 Feb 15	25.83000 +0.01	26.00	25.41	26.00	5,846
02 Feb 15	25.82000 -0.30	26.30	25.82	26.30	2,917
30 Jan 15	26.12000 +0.02	26.29	26.00	26.10	1,967
29 Jan 15	26.10000 -0.34	26.39	25.80	26.39	4,668
28 Jan 15	26.44000 +0.65	26.48	25.70	25.89	8,344
27 Jan 15	25.79000 +0.39	25.80	25.40	25.40	2,278
26 Jan 15	25.40000 -0.13	25.64	25.30	25.50	5,131
23 Jan 15	25.53000 -0.02	26.00	25.50	25.55	5,738
22 Jan 15	25.55000 +0.06	25.59	25.12	25.49	4,162
21 Jan 15	25.49000 +0.39	25.49	25.02	25.15	7,275
20 Jan 15	25.10000 -0.10	25.50	25.03	25.40	3,730
19 Jan 15	25.20000 +0.25	25.20	25.00	25.00	2,680
16 Jan 15	24.95000 +0.03	25.40	24.90	25.40	3,139
15 Jan 15	24.92000 -0.17	25.49	24.90	25.13	4,677
14 Jan 15	25.09000 -0.19	25.58	25.01	25.58	4,011
13 Jan 15	25.28000 -0.24	25.64	25.15	25.56	5,253
12 Jan 15	25.52000 -0.02	25.89	25.42	25.42	2,195
09 Jan 15	25.54000 +0.02	25.58	25.35	25.53	3,433
08 Jan 15	25.52000 +0.00	25.78	25.48	25.53	3,260
07 Jan 15	25.52000 +0.00	25.90	25.52	25.57	1,219
06 Jan 15	25.52000 -0.29	25.88	25.51	25.70	1,605
05 Jan 15	25.81000 -0.19	25.98	25.81	25.95	978
02 Jan 15	26.00000 -0.15	26.15	25.83	26.15	984
31 Dec 14	26.15000 +0.59	26.20	25.80	25.80	2,756
30 Dec 14	25.56000 -0.44	25.99	25.55	25.80	7,391
29 Dec 14	26.00000 -0.08	26.00	25.80	25.80	2,395
24 Dec 14	26.08000 +0.18	26.08	25.71	25.71	2,196
23 Dec 14	25.90000 +0.42	25.99	25.50	25.68	2,527
22 Dec 14	25.48000 +0.03	26.19	25.48	26.19	4,399
19 Dec 14	25.45000 -0.35	26.10	25.42	25.55	7,561
18 Dec 14	25.80000 -0.28	26.19	25.65	26.00	2,958
17 Dec 14	26.08000 -0.16	26.22	25.40	26.22	4,808
16 Dec 14	26.24000 +0.09	26.48	26.00	26.16	5,919
15 Dec 14	26.15000 -0.45	26.56	26.11	26.25	3,280
12 Dec 14	26.60000 +0.29	26.60	26.05	26.50	4,807
11 Dec 14	26.31000 +0.11	26.50	26.23	26.50	3,580
10 Dec 14	26.20000 +0.09	26.50	26.20	26.50	1,735
09 Dec 14	26.11000 +0.08	26.71	26.06	26.06	5,272
08 Dec 14	26.03000 +0.08	26.60	26.02	26.60	3,611
05 Dec 14	25.95000 +0.22	26.67	25.63	25.63	6,433
04 Dec 14	25.73000 +0.13	26.10	25.61	25.61	825
03 Dec 14	25.60000 +0.09	26.00	25.53	25.80	3,456
02 Dec 14	25.51000 -0.19	26.30	25.51	25.71	6,582
01 Dec 14	25.70000 -0.40	26.14	25.70	26.09	11,239
28 Nov 14	26.10000 -0.16	26.38	26.00	26.30	9,557
27 Nov 14	26.26000 +0.86	26.30	25.46	25.46	2,636
26 Nov 14	25.40000 +0.03	25.56	25.31	25.31	3,527
25 Nov 14	25.37000 +0.01	25.56	25.22	25.36	1,935
24 Nov 14	25.36000 +0.02	25.53	25.29	25.53	1,206
21 Nov 14	25.34000 -0.03	25.47	25.03	25.47	2,865
20 Nov 14	25.37000 -0.15	25.52	25.20	25.51	2,376
19 Nov 14	25.52000 -0.18	25.83	25.50	25.69	2,316
18 Nov 14	25.70000 +0.00	26.10	25.60	25.71	4,303
17 Nov 14	25.70000 -0.64	25.90	25.41	25.41	7,021
14 Nov 14	26.34000 -0.15	26.79	26.10	26.79	1,403
13 Nov 14	26.49000 +0.19	26.80	25.92	26.20	3,336
12 Nov 14	26.30000 -0.15	26.39	26.00	26.03	2,166
11 Nov 14	26.45000 +0.43	26.45	26.01	26.20	3,580
10 Nov 14	26.02000 -0.19	26.25	26.02	26.20	4,620
07 Nov 14	26.21000 -0.28	26.55	26.20	26.50	3,018
06 Nov 14	26.49000 +0.19	26.49	26.21	26.30	1,553
05 Nov 14	26.30000 +0.10	26.46	26.20	26.20	421
04 Nov 14	26.20000 +0.10	26.50	26.10	26.26	7,227
03 Nov 14	26.10000 -0.07	26.50	26.10	26.40	3,076
31 Oct 14	26.17000 -0.13	26.39	26.13	26.30	1,036
30 Oct 14	26.30000 +0.05	26.45	26.00	26.00	2,489
29 Oct 14	26.25000 +0.69	26.26	25.70	25.70	3,025
28 Oct 14	25.56000 -0.04	26.20	25.54	25.60	3,882
27 Oct 14	25.60000 -0.09	25.99	25.51	25.51	5,721
24 Oct 14	25.69000 -0.22	26.40	25.60	26.30	3,124
23 Oct 14	25.91000 -0.09	26.20	25.60	26.10	3,361
22 Oct 14	26.00000 +0.50	26.00	25.49	25.49	3,094
21 Oct 14	25.50000 +0.50	25.80	25.20	25.40	6,939
20 Oct 14	25.00000 +0.10	25.20	24.90	25.10	5,001
17 Oct 14	24.90000 +0.34	25.00	24.50	24.50	6,157
16 Oct 14	24.56000 -0.11	25.44	24.41	24.50	9,899
15 Oct 14	24.67000 -0.22	24.88	24.37	24.86	3,153
14 Oct 14	24.89000 -0.45	25.50	24.30	25.42	7,195
13 Oct 14	25.34000 -0.68	25.61	25.30	25.50	7,033
10 Oct 14	26.02000 -0.54	26.94	26.01	26.94	2,909
09 Oct 14	26.56000 -0.43	26.97	26.30	26.30	6,313
08 Oct 14	26.99000 +0.59	27.00	26.10	26.40	5,662
07 Oct 14	26.40000 -0.37	26.99	26.30	26.60	4,909
06 Oct 14	26.77000 -0.33	26.99	26.69	26.99	1,175
03 Oct 14	27.10000 +0.84	27.30	25.84	25.84	19,981
02 Oct 14	26.26000 +0.16	26.27	25.81	25.81	4,647
01 Oct 14	26.10000 +0.29	26.24	25.81	26.24	3,974
30 Sep 14	25.81000 -0.43	26.23	25.81	26.23	2,950
29 Sep 14	26.24000 +0.08	26.39	25.92	26.20	3,142
26 Sep 14	26.16000 -0.24	26.40	26.04	26.39	1,588
25 Sep 14	26.40000 -0.06	26.40	26.00	26.39	2,272
24 Sep 14	26.46000 +0.48	26.50	25.75	25.75	3,072
23 Sep 14	25.98000 -0.01	26.09	25.70	25.99	1,457
22 Sep 14	25.99000 +0.16	26.19	25.92	26.19	1,117
19 Sep 14	25.83000 -0.33	26.19	25.70	25.70	1,407
18 Sep 14	26.16000 +0.38	26.16	25.30	25.70	4,695
17 Sep 14	25.78000 +0.18	26.14	25.61	25.61	1,653
16 Sep 14	25.60000 -0.49	26.10	25.60	25.60	1,696
15 Sep 14	26.09000 +0.53	26.09	26.00	26.00	686
12 Sep 14	25.56000 +0.22	26.00	25.34	25.36	2,957
11 Sep 14	25.34000 -0.31	25.76	25.20	25.30	4,195
10 Sep 14	25.65000 -0.15	25.71	25.65	25.66	826
09 Sep 14	25.80000 -0.10	25.90	25.66	25.89	1,132
08 Sep 14	25.90000 +0.20	25.90	25.70	25.70	1,809
05 Sep 14	25.70000 -0.20	25.86	25.65	25.65	1,808
04 Sep 14	25.90000 +0.03	25.90	25.65	25.87	2,321
03 Sep 14	25.87000 -0.04	26.16	25.50	26.16	3,062
02 Sep 14	25.91000 -0.11	26.17	25.91	26.02	756
01 Sep 14	26.02000 +0.12	26.20	25.80	25.81	3,730
29 Aug 14	25.90000 -0.19	26.10	25.90	26.09	430
28 Aug 14	26.09000 +0.18	26.10	25.83	26.09	1,043
27 Aug 14	25.91000 -0.26	26.17	25.71	26.17	1,982
26 Aug 14	26.17000 +0.28	26.17	25.81	25.88	3,189
25 Aug 14	25.89000 +0.37	25.90	25.80	25.90	850
22 Aug 14	25.52000 -0.48	25.99	25.50	25.99	2,105
21 Aug 14	26.00000 +0.20	26.00	25.74	25.80	695
20 Aug 14	25.80000 -0.30	26.10	25.60	25.60	1,316
19 Aug 14	26.10000 -0.09	26.10	25.54	26.00	3,086
18 Aug 14	26.19000 +0.03	26.30	26.00	26.00	300
15 Aug 14	26.16000 -0.18	26.50	26.16	26.34	829
14 Aug 14	26.34000 +0.00	26.34	25.98	26.29	1,640
13 Aug 14	26.34000 +0.52	26.35	25.82	25.82	2,040
12 Aug 14	25.82000 -0.28	26.10	25.82	26.10	1,469
11 Aug 14	26.10000 +0.10	26.20	25.60	25.65	2,635
08 Aug 14	26.00000 +0.48	26.25	25.50	25.50	1,853
07 Aug 14	25.52000 -0.04	26.73	25.45	25.53	7,540
06 Aug 14	25.56000 +1.11	26.87	24.40	24.56	12,467
05 Aug 14	24.45000 -0.32	25.39	24.45	25.39	3,233
04 Aug 14	24.77000 -0.42	24.95	24.13	24.13	8,150
01 Aug 14	25.19000 +0.04	25.20	24.37	25.20	2,503
31 Jul 14	25.15000 +0.35	25.20	24.34	24.86	5,441
30 Jul 14	24.80000 -0.05	25.30	24.65	24.85	4,248
29 Jul 14	24.85000 -0.03	25.00	24.41	24.88	3,189
28 Jul 14	24.88000 -0.46	25.39	24.40	25.00	3,198
25 Jul 14	25.34000 +0.14	25.34	24.90	25.20	2,926
24 Jul 14	25.20000 +0.07	25.90	24.80	25.21	9,920
23 Jul 14	25.13000 -0.42	25.80	24.30	25.80	5,121
22 Jul 14	25.55000 -0.35	25.89	25.43	25.89	995
21 Jul 14	25.90000 -0.10	26.00	25.70	26.00	2,069
18 Jul 14	26.00000 +0.40	26.20	25.51	25.97	2,518
17 Jul 14	25.60000 -1.11	26.65	25.50	26.65	2,299
16 Jul 14	26.71000 -0.11	26.89	26.50	26.83	1,710
15 Jul 14	26.82000 -0.17	27.15	26.82	27.00	1,385
14 Jul 14	26.99000 -0.10	27.25	26.69	27.05	2,992
11 Jul 14	27.09000 +1.80	27.30	25.29	25.31	15,015
10 Jul 14	25.29000 +0.09	25.29	25.07	25.20	1,068
09 Jul 14	25.20000 +0.20	25.20	24.90	25.20	3,098
08 Jul 14	25.00000 -0.30	25.36	24.90	25.31	5,183
07 Jul 14	25.30000 -0.47	25.55	25.30	25.32	2,229
04 Jul 14	25.77000 +0.25	25.80	25.31	25.52	3,648
03 Jul 14	25.52000 -0.40	25.98	25.52	25.98	1,954
02 Jul 14	25.92000 +0.32	25.99	25.21	25.60	3,276
01 Jul 14	25.60000 -0.40	26.09	25.02	26.00	5,504
30 Jun 14	26.00000 +0.00	26.00	25.76	25.85	4,874
27 Jun 14	26.00000 +0.00	26.00	25.75	25.75	3,494
26 Jun 14	26.00000 +0.16	26.27	25.75	25.76	5,959
25 Jun 14	25.84000 +0.09	26.06	25.75	25.92	1,824
24 Jun 14	25.75000 -0.05	26.00	25.70	25.76	936
23 Jun 14	25.80000 -0.24	25.85	25.80	25.85	1,362
20 Jun 14	26.04000 +0.12	26.06	25.80	25.92	1,895
19 Jun 14	25.92000 -0.35	26.27	25.90	26.27	4,218
18 Jun 14	26.27000 -0.03	26.30	26.02	26.30	2,388
17 Jun 14	26.30000 +0.00	26.30	26.15	26.15	2,537
16 Jun 14	26.30000 +0.00	26.42	26.15	26.15	8,517
13 Jun 14	26.30000 +0.14	26.39	26.15	26.39	3,366
12 Jun 14	26.16000 -0.01	26.45	26.15	26.45	3,631
11 Jun 14	26.17000 -0.06	26.41	26.15	26.15	874
10 Jun 14	26.23000 -0.06	26.39	26.15	26.28	2,874
09 Jun 14	26.29000 -0.01	26.30	26.15	26.15	1,209
06 Jun 14	26.30000 -0.20	26.30	26.15	26.29	2,181
05 Jun 14	26.50000 +0.10	26.50	26.10	26.40	6,524
04 Jun 14	26.40000 -0.40	26.90	26.14	26.90	2,997
03 Jun 14	26.80000 +0.11	26.99	26.40	26.69	1,268
02 Jun 14	26.69000 +0.14	27.00	26.33	27.00	3,962
30 May 14	26.55000 +0.06	26.55	26.31	26.32	6,207
29 May 14	26.49000 +0.19	26.49	26.20	26.20	851
28 May 14	26.30000 -0.09	26.49	26.20	26.49	3,828
27 May 14	26.39000 +0.18	26.49	26.25	26.35	2,000
26 May 14	26.21000 -0.09	26.45	26.20	26.20	4,911
23 May 14	26.30000 -0.10	26.45	26.20	26.40	1,549
22 May 14	26.40000 -0.16	26.75	26.35	26.56	2,637
21 May 14	26.56000 -0.19	26.90	26.51	26.81	4,320
20 May 14	26.75000 +0.26	26.75	26.26	26.50	3,742
19 May 14	26.49000 -0.01	26.49	26.20	26.20	1,771
16 May 14	26.50000 -0.15	26.58	25.10	26.30	7,610
15 May 14	26.65000 -0.16	26.78	26.31	26.50	2,235
14 May 14	26.81000 +0.00	26.81	26.51	26.80	2,757
13 May 14	26.81000 -0.06	27.00	26.51	26.99	3,766
12 May 14	26.87000 +0.01	26.99	26.75	26.99	1,266
09 May 14	26.86000 -0.39	27.44	25.80	27.25	5,185
08 May 14	27.25000 -0.40	27.51	27.11	27.40	2,251
07 May 14	27.65000 +0.56	27.69	26.20	26.50	11,990
06 May 14	27.09000 -0.32	27.41	26.60	27.41	4,924
05 May 14	27.41000 -0.19	27.60	27.10	27.60	4,929
02 May 14	27.60000 -0.01	27.69	27.30	27.41	6,545
01 May 14	27.61000 +0.00	27.61	27.61	27.61	0
30 Apr 14	27.61000 +0.09	27.70	27.20	27.53	3,845
29 Apr 14	27.52000 +0.22	27.80	27.10	27.10	6,243
28 Apr 14	27.30000 +0.19	27.30	27.10	27.10	662
25 Apr 14	27.11000 -0.51	27.70	27.10	27.62	2,556
24 Apr 14	27.62000 -0.51	28.10	27.30	28.10	4,572
23 Apr 14	28.13000 -0.07	28.27	27.80	28.15	4,098
22 Apr 14	28.20000 +1.16	28.40	27.15	27.15	13,329
17 Apr 14	27.04000 +0.55	27.04	26.00	26.50	5,268
16 Apr 14	26.49000 +0.58	26.49	25.51	25.60	3,433
15 Apr 14	25.91000 +0.41	26.10	25.70	25.70	5,300
14 Apr 14	25.50000 -1.80	25.80	24.90	25.80	6,491
11 Apr 14	27.30000 -0.20	27.98	27.10	27.98	5,132
10 Apr 14	27.50000 -1.24	28.74	27.15	28.74	11,710
09 Apr 14	28.74000 -0.41	29.15	28.53	29.15	2,835
08 Apr 14	29.15000 -0.12	29.53	29.01	29.27	6,623
07 Apr 14	29.27000 +0.27	29.60	29.27	29.29	4,945
04 Apr 14	29.00000 +0.00	29.60	29.00	29.01	7,206
03 Apr 14	29.00000 +0.72	29.00	28.00	28.00	5,307
02 Apr 14	28.28000 +0.06	28.40	27.96	28.00	4,796
01 Apr 14	28.22000 -0.28	28.50	28.00	28.44	5,849
31 Mar 14	28.50000 +0.77	28.50	28.00	28.00	3,307
28 Mar 14	27.73000 -0.07	28.50	27.71	28.23	7,046
27 Mar 14	27.80000 -0.43	28.22	27.80	27.80	3,076
26 Mar 14	28.23000 +0.31	28.23	27.80	27.94	3,306
25 Mar 14	27.92000 -0.35	28.30	27.81	28.18	4,831
24 Mar 14	28.27000 +0.58	28.27	27.74	28.00	3,064
21 Mar 14	27.69000 -0.01	28.00	27.52	27.70	3,678
20 Mar 14	27.70000 +0.60	27.70	27.11	27.30	4,306
19 Mar 14	27.10000 +0.01	27.30	26.86	27.10	3,778
18 Mar 14	27.09000 +0.20	27.10	26.67	26.89	3,318
17 Mar 14	26.89000 +0.09	26.90	26.50	26.50	2,312
14 Mar 14	26.80000 +0.00	26.94	26.54	26.80	3,901
13 Mar 14	26.80000 -0.20	27.04	26.80	27.00	11,425
12 Mar 14	27.00000 +0.20	27.05	26.45	26.55	7,160
11 Mar 14	26.80000 +1.27	26.80	25.55	25.55	16,382
10 Mar 14	25.53000 +0.23	25.82	25.33	25.33	4,313
07 Mar 14	25.30000 +0.20	25.57	25.12	25.12	2,383
06 Mar 14	25.10000 -0.09	25.50	25.10	25.40	6,141
05 Mar 14	25.19000 +0.07	25.59	25.14	25.15	5,004
04 Mar 14	25.12000 -0.27	25.40	25.12	25.22	6,545
03 Mar 14	25.39000 -0.12	25.58	25.35	25.51	1,822
28 Feb 14	25.51000 +0.39	25.59	25.30	25.56	1,984
27 Feb 14	25.12000 -0.30	25.56	25.12	25.42	2,994
26 Feb 14	25.42000 -0.08	25.59	25.42	25.59	1,887
25 Feb 14	25.50000 +0.10	25.59	25.45	25.46	1,234
24 Feb 14	25.40000 +0.00	25.58	25.31	25.40	7,296
21 Feb 14	25.40000 +0.08	25.40	25.12	25.32	3,089
20 Feb 14	25.32000 +0.00	25.32	25.00	25.00	3,109
19 Feb 14	25.32000 +0.06	25.32	25.08	25.13	2,251
18 Feb 14	25.26000 -0.02	25.48	25.07	25.22	2,854
17 Feb 14	25.28000 -0.17	25.45	25.05	25.05	2,532
14 Feb 14	25.45000 +0.45	25.45	24.82	24.82	5,175
13 Feb 14	25.00000 +0.40	25.00	24.62	24.70	5,984
12 Feb 14	24.60000 -0.05	24.77	24.30	24.50	8,917
11 Feb 14	24.65000 -0.45	24.92	24.50	24.91	9,268
10 Feb 14	25.10000 -0.35	25.30	24.80	25.00	7,967
07 Feb 14	25.45000 +0.08	25.50	25.27	25.37	3,006
06 Feb 14	25.37000 -0.23	25.60	25.20	25.30	6,962
05 Feb 14	25.60000 -0.15	25.81	25.30	25.81	4,249
04 Feb 14	25.75000 -0.05	25.85	25.51	25.80	4,571
03 Feb 14	25.80000 -0.50	26.00	25.80	25.90	14,498
31 Jan 14	26.30000 -0.34	26.65	26.05	26.65	6,915
30 Jan 14	26.64000 -0.26	26.90	26.50	26.89	3,665
29 Jan 14	26.90000 -0.10	27.00	26.50	26.62	3,160
28 Jan 14	27.00000 +0.10	27.00	26.66	26.89	3,595
27 Jan 14	26.90000 -0.08	26.90	26.50	26.50	3,867
24 Jan 14	26.98000 +0.08	27.10	26.75	26.89	12,182
23 Jan 14	26.90000 +0.05	27.00	26.60	26.90	3,977
22 Jan 14	26.85000 +0.25	26.90	26.60	26.60	3,863
21 Jan 14	26.60000 -0.20	26.60	26.20	26.50	3,643
20 Jan 14	26.80000 -0.10	26.90	26.41	26.90	10,471
17 Jan 14	26.90000 +0.60	26.90	25.80	25.80	3,775
16 Jan 14	26.30000 +0.37	26.30	25.75	25.98	3,886
15 Jan 14	25.93000 -0.12	26.10	25.71	25.95	3,234
14 Jan 14	26.05000 -0.45	26.17	25.50	26.11	8,465
13 Jan 14	26.50000 -0.50	26.75	26.50	26.50	4,269
10 Jan 14	27.00000 +0.00	27.00	26.71	27.00	3,637
09 Jan 14	27.00000 -0.30	27.30	26.96	27.10	4,309
08 Jan 14	27.30000 +0.40	27.30	26.85	26.85	5,617
07 Jan 14	26.90000 -0.10	27.30	26.80	26.99	5,069
06 Jan 14	27.00000 +0.18	27.11	26.80	26.80	3,765
03 Jan 14	26.82000 +0.32	26.90	26.40	26.50	5,268
02 Jan 14	26.50000 +0.40	26.50	26.10	26.10	1,771
31 Dec 13	26.10000 +0.05	26.10	25.60	26.05	4,490
30 Dec 13	26.05000 -0.04	26.10	26.00	26.09	2,745
27 Dec 13	26.09000 +0.04	26.09	25.65	25.65	3,793
24 Dec 13	26.05000 +0.26	26.05	25.79	25.79	1,984
23 Dec 13	25.79000 -0.01	26.00	25.78	26.00	5,437
20 Dec 13	25.80000 -0.20	26.00	25.75	26.00	8,255
19 Dec 13	26.00000 +0.05	26.00	25.79	25.95	6,911
18 Dec 13	25.95000 +0.50	25.95	25.31	25.50	5,991
17 Dec 13	25.45000 -0.15	25.70	24.57	25.60	10,779
16 Dec 13	25.60000 -0.35	26.00	25.60	25.90	3,953
13 Dec 13	25.95000 +0.25	26.00	25.35	25.70	10,151
12 Dec 13	25.70000 +0.50	25.70	25.00	25.20	11,773
11 Dec 13	25.20000 +0.20	25.20	24.75	24.75	4,113
10 Dec 13	25.00000 -0.40	25.50	24.51	25.00	8,097
09 Dec 13	25.40000 -0.10	25.40	24.52	24.90	8,760
06 Dec 13	25.50000 +0.60	25.50	24.90	24.97	6,237
05 Dec 13	24.90000 -0.20	25.24	24.60	25.10	3,170
04 Dec 13	25.10000 -0.60	25.70	24.85	25.41	16,568
03 Dec 13	25.70000 -0.30	26.09	25.45	25.99	6,563
02 Dec 13	26.00000 +0.40	26.00	25.40	25.40	2,824
29 Nov 13	25.60000 -0.20	26.00	25.52	26.00	4,835
28 Nov 13	25.80000 +0.00	25.99	25.50	25.50	3,147
27 Nov 13	25.80000 -0.21	26.10	25.60	26.00	7,465
26 Nov 13	26.01000 +0.01	27.40	26.00	26.00	10,536
25 Nov 13	26.00000 -0.17	26.19	25.75	25.75	3,548
22 Nov 13	26.17000 +0.17	26.20	25.78	26.00	4,243
21 Nov 13	26.00000 +0.21	26.00	25.70	25.79	4,555
20 Nov 13	25.79000 +0.20	25.80	25.31	25.60	4,180
19 Nov 13	25.59000 -0.01	25.60	25.00	25.60	4,626
18 Nov 13	25.60000 +0.20	25.65	24.80	25.01	6,664
15 Nov 13	25.40000 +0.20	25.50	24.90	25.06	7,461
14 Nov 13	25.20000 -0.20	25.50	24.80	25.50	6,964
13 Nov 13	25.40000 +0.16	25.44	25.10	25.19	4,262
12 Nov 13	25.24000 +0.24	25.50	24.90	24.90	4,944
11 Nov 13	25.00000 +0.20	25.20	24.90	24.95	3,685
08 Nov 13	24.80000 -0.10	24.90	24.30	24.30	4,032
07 Nov 13	24.90000 +0.90	24.90	23.80	24.00	8,670
06 Nov 13	24.00000 +1.00	24.09	23.21	23.21	8,161
05 Nov 13	23.00000 +0.20	23.50	22.60	22.60	11,995
04 Nov 13	22.80000 +0.15	22.80	22.60	22.65	6,337
01 Nov 13	22.65000 +0.14	22.65	22.58	22.65	1,678
31 Oct 13	22.51000 +0.01	22.65	22.30	22.50	3,170
30 Oct 13	22.50000 +0.21	22.60	22.06	22.28	4,497
29 Oct 13	22.29000 -0.32	22.61	22.01	22.61	9,055
28 Oct 13	22.61000 +0.11	22.85	22.40	22.78	4,562
25 Oct 13	22.50000 -0.30	22.80	22.43	22.55	3,564
24 Oct 13	22.80000 +0.15	22.80	22.44	22.65	2,889
23 Oct 13	22.65000 +0.04	22.65	22.51	22.60	4,474
22 Oct 13	22.61000 -0.27	22.80	22.60	22.69	2,919
21 Oct 13	22.88000 +0.13	22.95	22.65	22.95	2,144
18 Oct 13	22.75000 +0.22	22.90	22.51	22.51	4,355
17 Oct 13	22.53000 +0.02	22.89	22.52	22.52	3,106
16 Oct 13	22.51000 +0.09	22.90	22.42	22.42	2,839
15 Oct 13	22.42000 +0.05	22.69	22.20	22.50	8,048
14 Oct 13	22.37000 +0.22	22.49	22.10	22.39	2,724
11 Oct 13	22.15000 +0.20	22.40	21.95	22.20	6,390
10 Oct 13	21.95000 +0.02	22.30	21.84	22.00	4,897
09 Oct 13	21.93000 -0.07	22.20	21.93	22.10	7,083
08 Oct 13	22.00000 -0.19	22.50	21.83	22.50	4,285
07 Oct 13	22.19000 -0.31	22.27	22.00	22.02	2,452
04 Oct 13	22.50000 +0.42	22.50	22.00	22.20	2,080
03 Oct 13	22.08000 +0.28	22.17	21.80	21.80	4,124
02 Oct 13	21.80000 -0.50	22.38	21.80	22.10	4,945
01 Oct 13	22.30000 -0.30	22.81	22.30	22.40	6,673
30 Sep 13	22.60000 +0.05	22.74	22.50	22.51	3,474
27 Sep 13	22.55000 -0.35	22.99	22.55	22.89	3,667
26 Sep 13	22.90000 -0.07	22.98	22.55	22.97	2,662
25 Sep 13	22.97000 +0.42	22.97	22.50	22.50	3,347
24 Sep 13	22.55000 +0.05	22.90	22.51	22.51	4,630
23 Sep 13	22.50000 -0.30	22.70	22.50	22.50	2,368
20 Sep 13	22.80000 +0.29	22.80	22.30	22.54	4,298
19 Sep 13	22.51000 -0.29	22.80	22.51	22.53	3,220
18 Sep 13	22.80000 +0.29	22.82	22.55	22.82	4,592
17 Sep 13	22.51000 -0.19	22.80	22.30	22.70	3,605
16 Sep 13	22.70000 -0.10	22.70	22.41	22.41	1,278
13 Sep 13	22.80000 +0.17	22.80	22.40	22.70	2,755
12 Sep 13	22.63000 +0.51	22.63	22.13	22.13	2,864
11 Sep 13	22.12000 +0.12	22.49	21.84	22.16	3,257
10 Sep 13	22.00000 +0.05	22.10	21.67	21.81	5,217
09 Sep 13	21.95000 +0.29	22.00	21.86	21.86	1,196
06 Sep 13	21.66000 -0.21	21.93	21.61	21.87	1,934
05 Sep 13	21.87000 +0.17	21.93	21.50	21.68	3,319
04 Sep 13	21.70000 +0.09	21.70	21.20	21.60	4,883
03 Sep 13	21.61000 +0.11	21.80	21.51	21.70	2,624
02 Sep 13	21.50000 +0.07	21.70	20.90	21.43	4,222
30 Aug 13	21.43000 +0.19	21.70	21.20	21.20	3,708
29 Aug 13	21.24000 -0.06	21.60	21.06	21.17	4,522
28 Aug 13	21.30000 +0.00	21.45	21.00	21.00	3,832
27 Aug 13	21.30000 +0.00	21.40	21.00	21.07	5,554
26 Aug 13	21.30000 +0.20	21.39	21.05	21.29	5,923
23 Aug 13	21.10000 +0.00	21.10	20.90	21.00	2,047
22 Aug 13	21.10000 +0.20	21.10	20.78	20.90	2,905
21 Aug 13	20.90000 +0.00	20.95	20.70	20.90	2,049
20 Aug 13	20.90000 +0.35	20.90	20.55	20.55	2,172
19 Aug 13	20.55000 -0.13	20.55	20.36	20.48	3,536
16 Aug 13	20.68000 +0.03	20.95	20.51	20.51	2,364
15 Aug 13	20.65000 +0.35	20.80	20.50	20.50	2,721
14 Aug 13	20.30000 -0.11	20.70	20.15	20.41	5,221
13 Aug 13	20.41000 +0.11	20.50	20.25	20.31	2,256
12 Aug 13	20.30000 +0.32	20.39	20.13	20.13	3,390
09 Aug 13	19.98000 +0.18	20.00	19.81	19.81	1,895
08 Aug 13	19.80000 +0.05	19.98	19.80	19.98	2,436
07 Aug 13	19.75000 -0.04	19.99	19.70	19.77	7,617
06 Aug 13	19.79000 +0.09	19.80	19.60	19.71	5,734
05 Aug 13	19.70000 +0.00	19.81	19.70	19.80	8,310
02 Aug 13	19.70000 -0.34	19.99	19.31	19.89	8,145
01 Aug 13	20.04000 +0.07	20.04	19.83	19.97	1,400
31 Jul 13	19.97000 -0.13	20.19	19.90	20.10	2,614
30 Jul 13	20.10000 +0.13	20.18	19.90	19.97	2,316
29 Jul 13	19.97000 +0.01	20.12	19.80	19.88	5,684
26 Jul 13	19.96000 +0.13	19.99	19.81	19.84	3,175
25 Jul 13	19.83000 -0.17	20.00	19.83	19.98	1,900
24 Jul 13	20.00000 -0.25	20.24	19.91	20.23	7,740
23 Jul 13	20.25000 +0.38	20.25	19.81	19.88	8,119
22 Jul 13	19.87000 -0.04	20.11	19.70	20.11	3,502
19 Jul 13	19.91000 -0.10	20.25	19.90	20.01	3,802
18 Jul 13	20.01000 -0.06	20.20	19.83	20.06	10,086
17 Jul 13	20.07000 +0.31	20.07	19.80	20.06	3,160
16 Jul 13	19.76000 -0.20	20.17	19.76	19.96	4,427
15 Jul 13	19.96000 -0.11	20.10	19.96	20.07	1,363
12 Jul 13	20.07000 +0.15	20.07	19.80	19.90	2,907
11 Jul 13	19.92000 -0.03	20.09	19.90	19.95	1,626
10 Jul 13	19.95000 -0.04	20.15	19.91	19.99	2,228
09 Jul 13	19.99000 -0.35	20.55	19.80	20.35	3,753
08 Jul 13	20.34000 +0.03	20.55	20.34	20.50	1,636
05 Jul 13	20.31000 +0.21	20.37	20.16	20.33	3,315
04 Jul 13	20.10000 +0.16	20.34	19.95	19.95	1,389
03 Jul 13	19.94000 -0.07	20.42	19.91	20.17	2,846
02 Jul 13	20.01000 -0.44	20.50	20.01	20.45	1,683
01 Jul 13	20.45000 +0.30	20.51	20.40	20.40	2,452
28 Jun 13	20.15000 +0.29	20.15	19.67	19.86	1,662
27 Jun 13	19.86000 -0.19	20.10	19.50	20.05	3,932
26 Jun 13	20.05000 +0.30	20.10	19.79	20.00	3,830
25 Jun 13	19.75000 -0.07	20.05	19.75	19.82	3,085
24 Jun 13	19.82000 -0.23	20.00	19.72	20.00	1,521
21 Jun 13	20.05000 +0.05	20.05	19.61	20.00	1,885
20 Jun 13	20.00000 -0.20	20.19	19.60	20.19	3,698
19 Jun 13	20.20000 +0.07	20.30	19.83	20.13	4,734
18 Jun 13	20.13000 -0.16	20.30	20.13	20.29	2,273
17 Jun 13	20.29000 +0.09	20.29	20.11	20.29	1,466
14 Jun 13	20.20000 +0.40	20.20	19.80	19.81	3,284
13 Jun 13	19.80000 -0.20	20.00	19.32	19.95	2,995
12 Jun 13	20.00000 -0.05	20.30	19.80	20.30	5,746
11 Jun 13	20.05000 -0.28	20.30	20.05	20.29	2,534
10 Jun 13	20.33000 +0.13	20.33	20.24	20.30	4,348
07 Jun 13	20.20000 -0.20	20.33	20.00	20.30	4,360
06 Jun 13	20.40000 -0.35	20.90	20.30	20.41	4,953
05 Jun 13	20.75000 +0.34	20.75	20.41	20.50	1,869
04 Jun 13	20.41000 -0.09	20.50	20.11	20.40	2,006
03 Jun 13	20.50000 +0.10	20.50	20.01	20.41	2,771
31 May 13	20.40000 +0.00	20.40	20.10	20.39	4,899
30 May 13	20.40000 +0.32	20.40	19.94	19.94	5,009
29 May 13	20.08000 -0.30	20.38	19.96	20.18	6,150
28 May 13	20.38000 +0.35	20.38	19.99	20.00	6,978
27 May 13	20.03000 +0.24	20.25	20.03	20.25	1,435
24 May 13	19.79000 -0.16	20.24	19.78	19.80	3,058
23 May 13	19.95000 +0.10	20.10	19.80	19.80	3,104
22 May 13	19.85000 -0.35	20.20	19.83	20.20	3,090
21 May 13	20.20000 +0.00	20.25	19.80	20.00	6,608
20 May 13	20.20000 +0.14	20.20	20.10	20.10	1,911
17 May 13	20.06000 +0.03	20.19	20.01	20.01	2,835
16 May 13	20.03000 -0.37	20.40	20.00	20.20	4,181
15 May 13	20.40000 +0.20	20.40	20.00	20.31	5,046
14 May 13	20.20000 -0.12	20.32	19.98	20.30	4,651
13 May 13	20.32000 +0.12	20.32	20.10	20.30	3,391
10 May 13	20.20000 +0.22	20.20	19.68	19.98	3,663
09 May 13	19.98000 +0.23	20.10	19.75	19.75	2,022
08 May 13	19.75000 -0.02	19.98	19.65	19.65	2,541
07 May 13	19.77000 -0.12	20.05	19.61	19.85	5,830
06 May 13	19.89000 -0.12	20.18	19.60	19.76	8,244
03 May 13	20.01000 -0.09	20.18	20.00	20.00	3,369
02 May 13	20.10000 +0.30	20.10	19.66	19.86	8,538
30 Apr 13	19.80000 +0.50	19.81	19.30	19.30	5,138
29 Apr 13	19.30000 +0.00	19.40	19.27	19.40	3,219
26 Apr 13	19.30000 -0.10	19.40	19.20	19.40	5,968
25 Apr 13	19.40000 -0.41	19.60	19.40	19.41	3,249
24 Apr 13	19.81000 -0.09	19.91	19.80	19.91	1,368
23 Apr 13	19.90000 -0.01	19.95	19.50	19.91	3,723
22 Apr 13	19.91000 +0.20	20.14	19.91	19.91	3,263
19 Apr 13	19.71000 -0.29	20.15	19.71	20.00	5,430
18 Apr 13	20.00000 +0.13	20.17	19.90	20.07	3,054
17 Apr 13	19.87000 -0.71	20.14	19.20	19.39	6,786
16 Apr 13	20.58000 +0.43	20.64	20.15	20.16	5,548
15 Apr 13	20.15000 +0.07	20.30	20.15	20.30	2,499
12 Apr 13	20.08000 +0.00	20.35	20.08	20.29	5,029
11 Apr 13	20.08000 -0.06	20.29	19.80	20.14	6,382
10 Apr 13	20.14000 +0.14	20.15	19.60	20.00	4,422
09 Apr 13	20.00000 +0.10	20.15	19.80	19.80	5,906
08 Apr 13	19.90000 -0.20	20.09	19.72	19.72	2,526
05 Apr 13	20.10000 +0.20	20.10	19.65	20.00	4,215
04 Apr 13	19.90000 -0.10	20.00	19.74	19.99	2,572
03 Apr 13	20.00000 +0.00	20.10	19.84	20.10	2,558
02 Apr 13	20.00000 -0.04	20.22	18.40	20.22	9,280
28 Mar 13	20.04000 +0.03	20.24	20.01	20.02	1,911
27 Mar 13	20.01000 -0.33	20.27	20.01	20.11	3,733
26 Mar 13	20.34000 +0.09	20.37	20.05	20.26	3,717
25 Mar 13	20.25000 +0.11	20.37	20.20	20.25	2,650
22 Mar 13	20.14000 -0.16	20.39	19.99	20.39	3,267
21 Mar 13	20.30000 +0.47	20.30	19.91	19.96	4,135
20 Mar 13	19.83000 -0.66	20.50	19.80	20.49	6,321
19 Mar 13	20.49000 +0.43	20.50	20.06	20.07	2,458
18 Mar 13	20.06000 -0.10	20.24	20.02	20.10	1,833
15 Mar 13	20.16000 -0.52	20.50	20.16	20.50	3,578
14 Mar 13	20.68000 -0.02	20.68	20.21	20.21	2,525
13 Mar 13	20.70000 +0.47	20.70	20.01	20.29	4,281
12 Mar 13	20.23000 +0.04	20.30	19.80	20.30	5,074
11 Mar 13	20.19000 -0.06	20.19	19.95	19.98	3,025
08 Mar 13	20.25000 +0.02	20.30	20.01	20.15	3,414
07 Mar 13	20.23000 -0.05	20.27	19.98	19.98	3,085
06 Mar 13	20.28000 +0.30	20.29	19.70	19.71	4,068
05 Mar 13	19.98000 +0.17	20.00	19.80	19.80	3,439
04 Mar 13	19.81000 -0.07	19.95	19.80	19.89	5,197
01 Mar 13	19.88000 +0.08	19.98	19.62	19.95	3,704
28 Feb 13	19.80000 +0.19	19.90	19.61	19.73	2,666
27 Feb 13	19.61000 +0.04	19.82	19.56	19.56	5,040
26 Feb 13	19.57000 -0.08	19.80	19.44	19.46	4,156
25 Feb 13	19.65000 -0.22	19.82	19.60	19.63	4,431
22 Feb 13	19.87000 -0.02	19.94	19.48	19.89	4,338
21 Feb 13	19.89000 +0.28	19.90	19.40	19.42	3,557
20 Feb 13	19.61000 -0.24	19.90	19.50	19.85	4,821
19 Feb 13	19.85000 +0.10	19.85	19.56	19.78	3,553
18 Feb 13	19.75000 +0.13	19.75	19.47	19.65	5,655
15 Feb 13	19.62000 -0.12	19.74	19.40	19.74	3,316
14 Feb 13	19.74000 +0.16	19.75	19.42	19.58	4,095
13 Feb 13	19.58000 +0.05	19.77	19.40	19.41	4,065
12 Feb 13	19.53000 -0.17	19.72	19.40	19.70	3,618
11 Feb 13	19.70000 +0.38	19.70	19.42	19.55	1,564
08 Feb 13	19.32000 +0.09	19.55	19.23	19.23	3,922
07 Feb 13	19.23000 -0.47	19.70	19.23	19.70	3,921
06 Feb 13	19.70000 +0.00	19.70	19.37	19.70	3,374
05 Feb 13	19.70000 +0.10	19.70	19.25	19.35	3,505
04 Feb 13	19.60000 -0.10	19.60	19.23	19.23	3,576
01 Feb 13	19.70000 +0.50	19.70	19.20	19.50	6,307
31 Jan 13	19.20000 -0.20	19.40	19.01	19.01	2,927
30 Jan 13	19.40000 +0.00	19.40	19.01	19.01	3,797
29 Jan 13	19.40000 +0.07	19.40	19.00	19.33	4,052
28 Jan 13	19.33000 -0.07	19.50	19.31	19.50	4,575
25 Jan 13	19.40000 +0.26	19.40	19.14	19.14	2,897
24 Jan 13	19.14000 +0.11	19.30	19.00	19.03	3,674
23 Jan 13	19.03000 -0.18	19.38	19.03	19.21	1,577
22 Jan 13	19.21000 +0.01	19.40	19.20	19.20	3,220
21 Jan 13	19.20000 -0.30	19.20	19.20	19.20	2,400
18 Jan 13	19.50000 +0.40	19.50	18.82	18.82	6,837
17 Jan 13	19.10000 +0.47	19.10	18.65	18.79	2,197
16 Jan 13	18.63000 -0.07	18.82	18.61	18.61	2,270
15 Jan 13	18.70000 -0.11	19.09	18.70	18.88	4,104
14 Jan 13	18.81000 -0.06	18.88	18.81	18.88	2,298
11 Jan 13	18.87000 -0.13	19.20	18.81	19.00	3,266
10 Jan 13	19.00000 -0.04	19.10	18.81	19.07	3,065
09 Jan 13	19.04000 -0.06	19.09	18.80	19.09	2,022
08 Jan 13	19.10000 +0.01	19.10	18.50	18.98	3,733
07 Jan 13	19.09000 +0.47	19.09	18.99	18.99	1,017
04 Jan 13	18.62000 -0.43	19.10	18.50	19.04	2,170
03 Jan 13	19.05000 +0.22	19.05	18.80	18.80	1,651
02 Jan 13	18.83000 -0.01	19.00	18.83	18.91	2,224
28 Dec 12	18.84000 +0.24	18.84	18.59	18.59	5,780
27 Dec 12	18.60000 +0.66	18.60	17.66	17.95	7,602
21 Dec 12	17.94000 -0.01	17.95	17.62	17.62	6,618
20 Dec 12	17.95000 +0.07	17.95	17.55	17.88	5,662
19 Dec 12	17.88000 +0.13	17.95	17.60	17.77	4,924
18 Dec 12	17.75000 +0.24	17.90	17.53	17.53	7,527
17 Dec 12	17.51000 -0.21	17.72	17.50	17.72	2,605
14 Dec 12	17.72000 -0.01	17.78	17.51	17.78	12,424
13 Dec 12	17.73000 +0.06	17.73	17.50	17.55	5,707
12 Dec 12	17.67000 +0.08	17.78	17.51	17.70	5,230
11 Dec 12	17.59000 -0.36	17.95	17.59	17.85	5,901
10 Dec 12	17.95000 +0.10	17.95	17.75	17.80	3,444
07 Dec 12	17.85000 -0.14	17.92	17.58	17.59	4,877
06 Dec 12	17.99000 +0.04	17.99	17.55	17.82	6,694
05 Dec 12	17.95000 +0.16	18.19	17.95	18.00	2,547
04 Dec 12	17.79000 -0.11	18.00	17.50	17.90	4,097
03 Dec 12	17.90000 +0.00	17.97	17.80	17.80	2,361
30 Nov 12	17.90000 +0.10	17.99	17.60	17.60	3,715
29 Nov 12	17.80000 +0.20	17.88	17.61	17.61	1,901
28 Nov 12	17.60000 -0.20	17.88	17.56	17.79	4,012
27 Nov 12	17.80000 +0.39	17.80	17.41	17.58	1,618
26 Nov 12	17.41000 -0.28	17.59	17.41	17.41	2,106
23 Nov 12	17.69000 +0.26	17.69	17.41	17.49	2,944
22 Nov 12	17.43000 -0.40	17.70	17.41	17.41	3,175
21 Nov 12	17.83000 -0.05	17.88	17.31	17.88	3,330
20 Nov 12	17.88000 +0.23	17.88	17.65	17.87	2,709
19 Nov 12	17.65000 +0.01	17.83	17.41	17.65	4,487
16 Nov 12	17.64000 +0.38	17.65	17.33	17.33	1,627
15 Nov 12	17.26000 +0.00	17.45	17.26	17.27	1,363
14 Nov 12	17.26000 +0.13	17.27	17.00	17.13	2,793
13 Nov 12	17.13000 +0.11	17.27	17.00	17.10	1,897
12 Nov 12	17.02000 +0.01	17.10	17.02	17.10	583
09 Nov 12	17.01000 -0.19	17.45	17.00	17.22	3,954
08 Nov 12	17.20000 -0.26	17.46	17.17	17.46	2,546
07 Nov 12	17.46000 -0.24	17.70	17.16	17.69	2,752
06 Nov 12	17.70000 +0.06	17.79	17.62	17.62	1,228
05 Nov 12	17.64000 +0.00	17.80	17.42	17.80	1,736
02 Nov 12	17.64000 +0.31	17.64	17.30	17.30	1,225
01 Nov 12	17.33000 -0.15	17.79	17.33	17.70	804
31 Oct 12	17.48000 -0.02	17.50	17.16	17.45	2,867
30 Oct 12	17.50000 +0.18	17.69	17.12	17.21	2,768
29 Oct 12	17.32000 -0.27	17.70	17.32	17.70	2,050
26 Oct 12	17.59000 +0.40	17.60	17.10	17.19	3,975
25 Oct 12	17.19000 -0.20	17.38	17.18	17.38	3,468
24 Oct 12	17.39000 -0.49	17.59	17.20	17.40	3,718
23 Oct 12	17.88000 +0.41	17.90	17.22	17.47	5,013
22 Oct 12	17.47000 -0.02	17.70	17.47	17.63	2,680
19 Oct 12	17.49000 +0.17	17.50	17.25	17.32	3,963
18 Oct 12	17.32000 -0.18	17.49	17.30	17.49	2,707
17 Oct 12	17.50000 -0.08	17.50	17.20	17.31	3,780
16 Oct 12	17.58000 +0.26	17.58	17.30	17.32	1,205
15 Oct 12	17.32000 +0.09	17.57	17.32	17.57	2,939
12 Oct 12	17.23000 -0.08	17.49	17.16	17.31	2,941
11 Oct 12	17.31000 -0.19	17.61	17.10	17.61	5,344
10 Oct 12	17.50000 -0.17	17.99	17.40	17.83	7,076
09 Oct 12	17.67000 -0.23	18.00	17.63	17.90	5,209
08 Oct 12	17.90000 -0.20	17.95	17.80	17.81	2,367
05 Oct 12	18.10000 +0.24	18.49	17.80	17.80	2,667
04 Oct 12	17.86000 -0.29	18.30	17.82	17.90	5,738
03 Oct 12	18.15000 -0.14	18.30	17.80	18.11	4,556
02 Oct 12	18.29000 -0.31	18.70	18.10	18.30	3,347
01 Oct 12	18.60000 +0.04	18.60	18.01	18.01	2,276
28 Sep 12	18.56000 +0.06	18.60	18.17	18.17	4,300
27 Sep 12	18.50000 +0.35	18.55	18.16	18.16	2,395
26 Sep 12	18.15000 -0.21	18.55	18.00	18.00	2,876
25 Sep 12	18.36000 +0.26	18.50	18.05	18.11	4,151
24 Sep 12	18.10000 +0.00	18.49	18.10	18.20	3,189
21 Sep 12	18.10000 +0.12	18.10	17.71	18.10	2,658
20 Sep 12	17.98000 +0.37	17.99	17.61	17.61	2,968
19 Sep 12	17.61000 -0.50	18.47	17.60	18.08	9,315
18 Sep 12	18.11000 -0.14	18.39	17.81	18.25	2,107
17 Sep 12	18.25000 +0.11	18.25	18.15	18.15	854
14 Sep 12	18.14000 +0.23	18.30	17.80	17.91	4,037
13 Sep 12	17.91000 -0.28	18.50	17.91	18.35	4,218
12 Sep 12	18.19000 +0.14	18.40	18.05	18.17	6,091
11 Sep 12	18.05000 +0.10	18.17	17.58	17.58	7,041
10 Sep 12	17.95000 +0.55	17.95	17.56	17.56	1,369
07 Sep 12	17.40000 -0.09	18.00	17.20	17.20	7,872
06 Sep 12	17.49000 +0.06	17.49	17.18	17.42	2,927
05 Sep 12	17.43000 +0.12	17.45	17.15	17.15	1,255
04 Sep 12	17.31000 +0.03	17.40	17.10	17.27	1,125
03 Sep 12	17.28000 +0.20	17.30	17.01	17.30	837
31 Aug 12	17.08000 -0.02	17.40	17.02	17.40	4,468
30 Aug 12	17.10000 +0.09	17.37	17.01	17.01	488
29 Aug 12	17.01000 -0.15	17.14	17.00	17.00	2,170
28 Aug 12	17.16000 -0.14	17.40	17.15	17.30	1,574
27 Aug 12	17.30000 +0.03	17.35	17.10	17.26	4,235
24 Aug 12	17.27000 -0.10	17.75	17.26	17.75	1,965
23 Aug 12	17.37000 -0.43	17.80	17.27	17.80	2,619
22 Aug 12	17.80000 -0.18	17.98	17.31	17.98	3,379
21 Aug 12	17.98000 +0.41	17.98	17.58	17.58	1,107
20 Aug 12	17.57000 +0.00	17.58	17.45	17.45	585
17 Aug 12	17.57000 +0.01	17.99	17.56	17.56	1,022
16 Aug 12	17.56000 -0.04	17.99	17.55	17.61	1,737
15 Aug 12	17.60000 -0.05	17.82	17.60	17.65	525
14 Aug 12	17.65000 -0.17	17.99	17.65	17.82	871
13 Aug 12	17.82000 +0.02	17.99	17.82	17.99	929
10 Aug 12	17.80000 +0.00	17.90	17.61	17.80	1,392
09 Aug 12	17.80000 +0.55	17.80	17.50	17.59	1,998
08 Aug 12	17.25000 -0.25	17.74	17.04	17.74	2,969
07 Aug 12	17.50000 +0.16	17.50	17.09	17.34	3,821
06 Aug 12	17.34000 +0.07	17.34	17.00	17.00	2,695
03 Aug 12	17.27000 +0.26	17.29	17.02	17.05	3,249
02 Aug 12	17.01000 -0.67	17.74	17.01	17.74	4,787
01 Aug 12	17.68000 +0.08	17.80	17.23	17.60	2,334
31 Jul 12	17.60000 +0.65	17.66	17.01	17.17	2,041
30 Jul 12	16.95000 -0.21	17.17	16.95	17.17	1,083
27 Jul 12	17.16000 +0.20	17.17	16.90	16.96	1,692
26 Jul 12	16.96000 +0.01	17.51	16.61	16.95	3,242
25 Jul 12	16.95000 +0.00	16.95	16.30	16.95	1,957
24 Jul 12	16.95000 -0.23	17.29	16.65	17.18	4,286
23 Jul 12	17.18000 -0.51	17.48	16.95	17.48	3,422
20 Jul 12	17.69000 -0.08	17.79	17.36	17.77	2,237
19 Jul 12	17.77000 +0.35	17.77	17.42	17.42	1,644
18 Jul 12	17.42000 -0.07	17.60	17.31	17.49	1,938
17 Jul 12	17.49000 -0.20	17.76	17.37	17.51	2,279
16 Jul 12	17.69000 -0.19	17.88	17.51	17.88	1,438
13 Jul 12	17.88000 -0.01	17.88	17.41	17.84	3,655
12 Jul 12	17.89000 +0.17	17.89	17.84	17.84	1,403
11 Jul 12	17.72000 -0.14	17.72	17.32	17.34	1,852
10 Jul 12	17.86000 +0.08	17.86	17.58	17.58	2,049
09 Jul 12	17.78000 +0.10	17.78	17.69	17.69	1,296
06 Jul 12	17.68000 +0.19	17.77	17.28	17.59	2,913
05 Jul 12	17.49000 -0.10	17.64	17.30	17.30	2,949
04 Jul 12	17.59000 -0.29	17.85	17.33	17.85	5,033
03 Jul 12	17.88000 -0.13	18.01	17.80	18.01	5,020
02 Jul 12	18.01000 +0.25	18.39	18.01	18.39	2,178
29 Jun 12	17.76000 -0.23	18.18	17.71	17.99	4,615
28 Jun 12	17.99000 +0.18	18.00	17.70	17.70	4,360
27 Jun 12	17.81000 -0.28	18.14	17.80	18.14	2,654
26 Jun 12	18.09000 +0.09	18.09	17.66	17.90	5,567
25 Jun 12	18.00000 +0.00	18.20	17.90	18.20	3,110
22 Jun 12	18.00000 +0.64	18.29	17.36	17.36	7,486
21 Jun 12	17.36000 -0.27	18.00	17.26	17.63	3,556
20 Jun 12	17.63000 -0.11	17.63	17.11	17.63	4,573
19 Jun 12	17.74000 -0.26	18.29	17.10	18.00	7,413
18 Jun 12	18.00000 +0.37	18.19	18.00	18.18	3,278
15 Jun 12	17.63000 +0.72	18.50	16.92	17.20	14,708
14 Jun 12	16.91000 +0.06	17.60	16.91	17.29	4,185
13 Jun 12	16.85000 -0.11	17.60	16.82	17.20	5,386
12 Jun 12	16.96000 -0.25	17.50	16.96	17.22	6,573
11 Jun 12	17.21000 +0.24	17.30	17.21	17.29	1,565
08 Jun 12	16.97000 -0.25	17.50	16.97	17.40	4,493
07 Jun 12	17.22000 -0.08	17.50	16.68	17.45	3,827
06 Jun 12	17.30000 +0.34	17.48	16.70	17.00	3,744
05 Jun 12	16.96000 +0.45	17.05	16.36	16.51	4,418
04 Jun 12	16.51000 +0.26	16.55	16.40	16.40	1,416
01 Jun 12	16.25000 -0.15	16.85	15.18	16.60	4,691
31 May 12	16.40000 -0.56	17.11	16.40	17.11	4,977
30 May 12	16.96000 +0.66	17.00	16.30	16.30	3,158
29 May 12	16.30000 +0.30	16.30	15.85	15.85	2,428
28 May 12	16.00000 +0.30	16.00	15.89	15.89	2,301
25 May 12	15.70000 +0.63	15.98	15.35	15.35	4,783
24 May 12	15.07000 -0.30	15.50	15.02	15.36	5,429
23 May 12	15.37000 +0.15	15.37	15.01	15.30	4,310
22 May 12	15.22000 +0.22	15.22	14.90	15.14	5,485
21 May 12	15.00000 -0.22	15.15	14.91	15.10	5,843
18 May 12	15.22000 -0.68	16.00	15.10	15.95	7,839
17 May 12	15.90000 +0.00	15.90	15.90	15.90	990
16 May 12	15.90000 +0.20	15.95	15.50	15.60	3,938
15 May 12	15.70000 -0.10	15.89	15.52	15.80	3,034
14 May 12	15.80000 -0.74	16.49	15.52	16.32	7,823
11 May 12	16.54000 -0.44	16.91	16.33	16.91	8,462
10 May 12	16.98000 -0.26	17.11	16.24	17.02	11,457
09 May 12	17.24000 -0.07	17.50	17.01	17.31	3,961
08 May 12	17.31000 -0.17	17.50	17.31	17.50	619
07 May 12	17.48000 -0.09	17.50	17.05	17.05	2,595
04 May 12	17.57000 -0.13	17.70	17.40	17.70	3,469
03 May 12	17.70000 +0.30	17.90	17.40	17.40	2,744
02 May 12	17.40000 +0.24	17.69	17.21	17.21	3,318
30 Apr 12	17.16000 -0.34	17.29	17.15	17.15	3,198
27 Apr 12	17.50000 +0.00	17.51	17.20	17.49	3,753
26 Apr 12	17.50000 +0.00	17.51	17.10	17.50	3,181
25 Apr 12	17.50000 +0.03	17.57	17.21	17.57	3,409
24 Apr 12	17.47000 +0.27	17.58	17.20	17.20	2,766
23 Apr 12	17.20000 -0.15	17.29	17.00	17.00	3,675
20 Apr 12	17.35000 -0.50	17.70	17.21	17.51	5,950
19 Apr 12	17.85000 +0.06	17.99	17.41	17.46	5,853
18 Apr 12	17.79000 -0.19	17.98	17.48	17.50	3,685
17 Apr 12	17.98000 +0.18	18.00	17.50	17.50	5,508
16 Apr 12	17.80000 +0.09	18.07	17.50	18.06	2,777
13 Apr 12	17.71000 -0.53	18.24	17.70	17.92	4,803
12 Apr 12	18.24000 -0.10	18.31	18.02	18.14	3,363
11 Apr 12	18.34000 -0.96	18.34	17.50	17.98	8,645
10 Apr 12	19.30000 -0.27	19.34	19.10	19.34	5,749
05 Apr 12	19.57000 +0.03	19.69	19.10	19.68	3,109
04 Apr 12	19.54000 -0.13	19.69	19.21	19.51	2,933
03 Apr 12	19.67000 -0.08	19.90	19.65	19.75	1,724
02 Apr 12	19.75000 +0.14	19.95	19.49	19.49	4,372
30 Mar 12	19.61000 -0.14	19.97	19.60	19.75	2,558
29 Mar 12	19.75000 +0.15	19.97	19.55	19.55	2,915
28 Mar 12	19.60000 -0.33	19.95	19.55	19.76	2,819
27 Mar 12	19.93000 +0.10	19.95	19.70	19.90	3,104
26 Mar 12	19.83000 +0.17	19.88	19.66	19.66	1,267
23 Mar 12	19.66000 +0.11	19.89	19.65	19.79	2,496
22 Mar 12	19.55000 -0.05	19.70	19.55	19.55	1,649
21 Mar 12	19.60000 -0.19	19.79	19.55	19.79	3,616
20 Mar 12	19.79000 +0.21	19.79	19.59	19.79	1,404
19 Mar 12	19.58000 -0.21	19.78	19.55	19.55	2,402
16 Mar 12	19.79000 -0.06	19.84	19.55	19.84	3,994
15 Mar 12	19.85000 +0.20	19.90	19.51	19.70	3,444
14 Mar 12	19.65000 -0.17	19.86	19.65	19.82	4,124
13 Mar 12	19.82000 +0.00	19.82	19.52	19.81	6,040
12 Mar 12	19.82000 +0.21	19.82	19.80	19.81	2,003
09 Mar 12	19.61000 +0.01	19.84	19.45	19.61	4,905
08 Mar 12	19.60000 -0.14	19.84	19.50	19.51	3,872
07 Mar 12	19.74000 -0.11	19.84	19.50	19.52	4,820
06 Mar 12	19.85000 -0.09	19.94	19.51	19.94	5,095
05 Mar 12	19.94000 +0.05	19.94	19.70	19.70	8,406
02 Mar 12	19.89000 +0.15	19.89	19.60	19.74	3,156
01 Mar 12	19.74000 +0.23	19.74	19.36	19.71	1,351
29 Feb 12	19.51000 +0.01	19.70	19.30	19.69	5,668
28 Feb 12	19.50000 -0.12	19.67	19.33	19.62	2,576
27 Feb 12	19.62000 +0.30	19.64	19.35	19.64	2,763
24 Feb 12	19.32000 -0.18	19.69	19.32	19.60	4,045
23 Feb 12	19.50000 -0.09	19.69	19.26	19.54	6,420
22 Feb 12	19.59000 +0.19	19.59	19.25	19.48	3,013
21 Feb 12	19.40000 -0.12	19.85	19.40	19.52	7,381
20 Feb 12	19.52000 +0.32	19.85	19.37	19.61	5,551
17 Feb 12	19.20000 +0.20	19.26	19.01	19.20	5,386
16 Feb 12	19.00000 +0.48	19.00	18.70	18.78	4,644
15 Feb 12	18.52000 -0.03	18.93	18.50	18.61	4,585
14 Feb 12	18.55000 -0.13	18.93	18.52	18.92	4,420
13 Feb 12	18.68000 -0.32	18.91	18.59	18.59	3,723
10 Feb 12	19.00000 +0.07	19.00	18.80	18.94	3,606
09 Feb 12	18.93000 +0.42	18.99	18.71	18.91	7,172
08 Feb 12	18.51000 -0.29	18.86	18.51	18.80	3,630
07 Feb 12	18.80000 +0.38	18.88	18.48	18.48	3,485
06 Feb 12	18.42000 -0.18	18.90	18.00	18.88	3,930
03 Feb 12	18.60000 +0.62	18.87	17.75	18.48	6,302
02 Feb 12	17.98000 -0.02	18.67	17.21	18.30	5,378
01 Feb 12	18.00000 -0.84	18.88	17.71	18.70	5,663
31 Jan 12	18.84000 +0.49	18.84	18.30	18.50	4,572
30 Jan 12	18.35000 +0.25	18.47	18.15	18.47	3,352
27 Jan 12	18.10000 +0.01	18.56	17.15	18.16	14,042
26 Jan 12	18.09000 +0.53	18.09	17.76	17.98	6,553
25 Jan 12	17.56000 -0.37	17.95	17.56	17.75	3,625
24 Jan 12	17.93000 +0.00	17.93	17.80	17.80	1,192
23 Jan 12	17.93000 +0.39	17.93	17.73	17.84	3,640
20 Jan 12	17.54000 -0.24	17.89	17.52	17.80	2,940
19 Jan 12	17.78000 +0.03	17.78	17.55	17.65	2,823
18 Jan 12	17.75000 -0.02	17.77	17.51	17.77	2,544
17 Jan 12	17.77000 +0.07	17.77	17.25	17.49	3,372
16 Jan 12	17.70000 +0.22	17.70	17.11	17.11	2,223
13 Jan 12	17.48000 +0.42	17.90	17.40	17.50	3,067
12 Jan 12	17.06000 -0.87	17.94	17.06	17.90	4,768
11 Jan 12	17.93000 +0.00	17.93	17.61	17.93	1,780
10 Jan 12	17.93000 +0.18	17.93	17.01	17.75	4,442
09 Jan 12	17.75000 +0.05	17.88	17.75	17.75	1,768
06 Jan 12	17.70000 -0.14	17.84	17.28	17.70	3,728
05 Jan 12	17.84000 -0.06	17.90	17.60	17.90	4,500
04 Jan 12	17.90000 -0.08	17.95	17.73	17.73	2,193
03 Jan 12	17.98000 +0.08	18.00	17.80	17.90	2,868
02 Jan 12	17.90000 +0.31	17.90	17.71	17.89	1,771
30 Dec 11	17.59000 +0.09	17.87	17.06	17.06	6,937
29 Dec 11	17.50000 +0.05	17.70	17.45	17.45	4,160
28 Dec 11	17.45000 +0.09	17.48	17.05	17.47	4,114
27 Dec 11	17.36000 +0.32	17.40	16.80	17.00	3,897
23 Dec 11	17.04000 +0.15	17.10	16.81	16.95	3,487
22 Dec 11	16.89000 +0.18	16.89	16.45	16.45	4,437
21 Dec 11	16.71000 +0.36	16.71	16.35	16.35	6,055
20 Dec 11	16.35000 +0.14	16.50	16.25	16.44	3,897
19 Dec 11	16.21000 +0.06	16.49	15.96	16.49	4,659
16 Dec 11	16.15000 +0.20	16.35	15.95	15.99	3,959
15 Dec 11	15.95000 +0.00	16.05	15.80	15.90	6,248
14 Dec 11	15.95000 +0.19	16.10	15.60	15.77	9,862
13 Dec 11	15.76000 -0.11	15.86	15.43	15.45	5,494
12 Dec 11	15.87000 +1.00	16.00	15.30	15.35	8,910
09 Dec 11	14.87000 -0.07	15.31	14.80	14.89	3,915
08 Dec 11	14.94000 -0.06	15.16	14.90	15.16	4,172
07 Dec 11	15.00000 -0.20	15.35	14.93	15.20	5,760
06 Dec 11	15.20000 -0.30	15.40	15.01	15.40	3,017
05 Dec 11	15.50000 +0.30	15.84	15.22	15.84	3,231
02 Dec 11	15.20000 -0.16	15.58	15.00	15.03	7,369
01 Dec 11	15.36000 -0.22	15.85	14.92	15.58	8,869
30 Nov 11	15.58000 +0.05	15.69	15.30	15.51	5,820
29 Nov 11	15.53000 -0.47	15.99	15.52	15.52	1,814
28 Nov 11	16.00000 +0.65	16.00	15.41	15.41	3,614
25 Nov 11	15.35000 -0.44	15.80	15.26	15.79	2,216
24 Nov 11	15.79000 +0.15	15.80	15.50	15.79	3,595
23 Nov 11	15.64000 -0.15	15.80	15.25	15.30	3,217
22 Nov 11	15.79000 +0.18	15.97	15.25	15.94	5,695
21 Nov 11	15.61000 -0.78	16.43	15.61	16.40	2,957
18 Nov 11	16.39000 +0.00	16.40	16.20	16.39	2,240
17 Nov 11	16.39000 +0.34	16.39	15.60	15.70	2,240
16 Nov 11	16.05000 -0.03	16.25	15.70	15.71	5,933
15 Nov 11	16.08000 -0.69	16.88	16.02	16.77	2,516
14 Nov 11	16.77000 +0.57	17.00	16.22	16.22	5,415
11 Nov 11	16.20000 +0.06	16.20	16.13	16.13	826
10 Nov 11	16.14000 -0.19	16.79	16.10	16.10	2,831
09 Nov 11	16.33000 -0.41	16.82	16.01	16.75	4,137
08 Nov 11	16.74000 +0.24	16.75	16.49	16.49	1,069
07 Nov 11	16.50000 +0.49	16.50	16.21	16.44	2,543
04 Nov 11	16.01000 -0.39	16.75	16.01	16.45	2,041
03 Nov 11	16.40000 +0.23	16.77	16.11	16.77	2,254
02 Nov 11	16.17000 +0.17	16.22	15.12	15.87	3,691
01 Nov 11	16.00000 -0.68	16.57	16.00	16.40	3,855
31 Oct 11	16.68000 -0.26	16.89	16.62	16.62	1,615
28 Oct 11	16.94000 +0.54	16.94	16.45	16.50	5,210
27 Oct 11	16.40000 -0.01	16.72	16.11	16.41	6,091
26 Oct 11	16.41000 +0.11	16.42	16.01	16.29	4,393
25 Oct 11	16.30000 +0.00	16.48	16.01	16.47	5,032
24 Oct 11	16.30000 +0.53	16.50	15.60	15.60	2,486
21 Oct 11	15.77000 -0.13	16.20	15.71	16.00	3,536
20 Oct 11	15.90000 -0.09	15.96	15.57	15.59	2,908
19 Oct 11	15.99000 +0.15	16.08	15.75	15.95	3,385
18 Oct 11	15.84000 -0.59	16.65	15.82	16.50	5,502
17 Oct 11	16.43000 +0.16	16.88	16.38	16.59	6,258
14 Oct 11	16.27000 +0.37	16.54	15.62	16.00	3,624
13 Oct 11	15.90000 -0.80	16.58	15.15	16.58	4,815
12 Oct 11	16.70000 +1.01	16.70	15.30	15.30	7,081
11 Oct 11	15.69000 +0.42	15.73	15.16	15.50	4,529
10 Oct 11	15.27000 +0.12	15.39	14.95	14.95	5,375
07 Oct 11	15.15000 -0.02	15.50	14.92	15.39	7,299
06 Oct 11	15.17000 +0.16	15.39	14.92	15.00	4,350
05 Oct 11	15.01000 -0.38	15.40	14.67	15.40	3,667
04 Oct 11	15.39000 -0.03	15.50	14.02	15.42	7,629
03 Oct 11	15.42000 -0.30	15.71	15.20	15.71	3,243
30 Sep 11	15.72000 -0.06	15.80	15.60	15.78	2,232
29 Sep 11	15.78000 +0.78	15.78	15.07	15.07	2,750
28 Sep 11	15.00000 -0.21	15.72	15.00	15.72	4,275
27 Sep 11	15.21000 +0.26	15.75	15.01	15.62	7,316
26 Sep 11	14.95000 +0.21	14.95	14.50	14.73	2,294
23 Sep 11	14.74000 -0.11	14.79	14.31	14.56	3,523
22 Sep 11	14.85000 -0.32	15.99	14.85	15.15	8,778
21 Sep 11	15.17000 -0.81	16.00	15.17	16.00	2,104
20 Sep 11	15.98000 +0.08	16.00	15.13	15.90	6,932
19 Sep 11	15.90000 +0.00	15.95	15.80	15.95	507
16 Sep 11	15.90000 +0.00	15.98	15.71	15.98	3,928
15 Sep 11	15.90000 +0.80	15.94	15.21	15.40	3,427
14 Sep 11	15.10000 -0.50	15.49	14.22	14.22	3,471
13 Sep 11	15.60000 +0.35	15.60	14.80	15.10	5,613
12 Sep 11	15.25000 -0.85	16.00	15.03	15.40	11,082
09 Sep 11	16.10000 -0.17	16.42	16.10	16.25	7,090
08 Sep 11	16.27000 -0.22	16.47	16.25	16.25	1,898
07 Sep 11	16.49000 +0.00	16.62	16.26	16.54	5,556
06 Sep 11	16.49000 -0.38	16.86	16.22	16.86	3,271
05 Sep 11	16.87000 -0.13	17.19	16.87	16.91	2,806
02 Sep 11	17.00000 -0.15	17.30	17.00	17.30	4,262
01 Sep 11	17.15000 -0.20	17.40	17.15	17.40	3,967
31 Aug 11	17.35000 +0.20	17.40	17.10	17.10	5,518
30 Aug 11	17.15000 +0.14	17.15	17.00	17.04	1,598
29 Aug 11	17.01000 -0.09	17.05	16.97	17.05	2,380
26 Aug 11	17.10000 +0.10	17.10	16.60	17.00	3,498
25 Aug 11	17.00000 +0.25	17.16	17.00	17.13	1,861
24 Aug 11	16.75000 +0.06	17.00	16.66	16.79	3,561
23 Aug 11	16.69000 -0.51	17.35	16.56	17.06	4,340
22 Aug 11	17.20000 +0.01	17.40	17.00	17.00	2,298
19 Aug 11	17.19000 +0.18	17.60	17.02	17.05	2,143
18 Aug 11	17.01000 -0.30	17.80	17.01	17.78	3,969
17 Aug 11	17.31000 -0.21	17.75	17.31	17.31	3,155
16 Aug 11	17.52000 +0.21	18.10	17.52	17.86	4,117
15 Aug 11	17.31000 +0.32	17.86	17.14	17.14	2,764
12 Aug 11	16.99000 +0.91	17.15	16.00	16.49	7,033
11 Aug 11	16.08000 -0.42	16.51	15.80	16.17	7,168
10 Aug 11	16.50000 +0.37	17.00	16.30	16.96	5,201
09 Aug 11	16.13000 -0.28	17.21	15.78	16.42	6,019
08 Aug 11	16.41000 -0.49	17.48	16.41	17.00	8,582
05 Aug 11	16.90000 -0.38	17.10	16.04	16.62	12,316
04 Aug 11	17.28000 -0.72	18.44	17.02	18.44	6,217
03 Aug 11	18.00000 -0.81	18.63	18.00	18.45	7,003
02 Aug 11	18.81000 +0.01	18.89	18.46	18.46	2,751
01 Aug 11	18.80000 +0.35	18.89	18.45	18.45	4,011
29 Jul 11	18.45000 -0.34	18.78	18.45	18.58	6,359
28 Jul 11	18.79000 -0.09	18.95	18.52	18.52	5,503
27 Jul 11	18.88000 -0.07	18.95	18.53	18.53	3,664
26 Jul 11	18.95000 +0.01	18.95	18.73	18.94	2,906
25 Jul 11	18.94000 +0.11	18.94	18.52	18.82	4,997
22 Jul 11	18.83000 +0.33	18.89	18.51	18.60	5,730
21 Jul 11	18.50000 -0.10	18.65	18.45	18.59	3,537
20 Jul 11	18.60000 +0.10	18.60	18.29	18.58	7,664
19 Jul 11	18.50000 +0.11	18.50	18.23	18.39	2,521
18 Jul 11	18.39000 -0.12	18.52	18.12	18.12	7,464
15 Jul 11	18.51000 -0.28	18.63	18.06	18.36	4,694
14 Jul 11	18.79000 +0.17	18.87	18.62	18.62	3,128
13 Jul 11	18.62000 -0.18	18.79	18.30	18.79	2,410
12 Jul 11	18.80000 +0.25	18.80	18.06	18.55	4,776
11 Jul 11	18.55000 -0.11	18.85	18.35	18.85	4,204
08 Jul 11	18.66000 -0.15	18.90	18.66	18.67	3,364
07 Jul 11	18.81000 -0.04	18.90	18.66	18.66	2,785
06 Jul 11	18.85000 +0.03	18.88	18.65	18.88	3,091
05 Jul 11	18.82000 -0.07	18.88	18.81	18.88	1,341
04 Jul 11	18.89000 +0.10	18.90	18.80	18.86	5,985
01 Jul 11	18.79000 -0.06	18.79	18.48	18.79	3,430
30 Jun 11	18.85000 +0.26	18.88	18.45	18.88	5,935
29 Jun 11	18.59000 -0.28	18.94	18.35	18.94	4,219
28 Jun 11	18.87000 +0.00	18.90	18.51	18.87	5,239
27 Jun 11	18.87000 +0.00	18.87	18.23	18.75	3,621
24 Jun 11	18.87000 +0.44	18.89	18.35	18.66	5,800
23 Jun 11	18.43000 -0.22	18.84	18.17	18.66	6,445
22 Jun 11	18.65000 -0.14	18.95	18.40	18.80	4,040
21 Jun 11	18.79000 +0.14	18.80	18.30	18.65	4,153
20 Jun 11	18.65000 +0.32	18.75	18.20	18.20	4,133
17 Jun 11	18.33000 -0.31	18.70	18.31	18.64	5,610
16 Jun 11	18.64000 -0.11	18.80	18.11	18.75	7,497
15 Jun 11	18.75000 -0.11	18.94	18.60	18.90	7,358
14 Jun 11	18.86000 -0.04	19.15	18.75	19.04	3,925
13 Jun 11	18.90000 +0.09	19.00	18.90	18.99	2,079
10 Jun 11	18.81000 -0.41	19.20	18.80	19.20	3,456
09 Jun 11	19.22000 -0.02	19.24	18.90	19.23	1,844
08 Jun 11	19.24000 -0.15	19.25	19.00	19.14	4,210
07 Jun 11	19.39000 +0.04	19.39	19.11	19.13	5,493
06 Jun 11	19.35000 -0.05	19.44	19.14	19.25	5,603
03 Jun 11	19.40000 -0.08	19.50	19.35	19.49	2,802
02 Jun 11	19.48000 +0.09	19.48	19.16	19.38	3,067
01 Jun 11	19.39000 +0.11	19.39	19.12	19.32	3,998
31 May 11	19.28000 -0.07	19.32	19.11	19.11	4,744
30 May 11	19.35000 +0.21	19.35	19.00	19.00	5,754
27 May 11	19.14000 -0.16	19.35	19.10	19.10	3,606
26 May 11	19.30000 +0.07	19.30	19.11	19.24	2,511
25 May 11	19.23000 -0.02	19.24	19.01	19.23	2,323
24 May 11	19.25000 -0.04	19.27	19.08	19.27	1,615
23 May 11	19.29000 -0.01	19.30	19.01	19.29	3,466
20 May 11	19.30000 +0.06	19.30	19.15	19.16	5,249
19 May 11	19.24000 +0.04	19.25	19.16	19.20	3,968
18 May 11	19.20000 +0.05	19.36	18.98	19.15	7,549
17 May 11	19.15000 +0.01	19.15	19.01	19.13	2,758
16 May 11	19.14000 +0.23	19.14	18.92	19.00	6,349
13 May 11	18.91000 -0.03	19.09	18.91	19.06	3,265
12 May 11	18.94000 +0.04	19.04	18.75	18.80	8,663
11 May 11	18.90000 -0.18	19.04	18.75	18.86	7,313
10 May 11	19.08000 +0.23	19.09	18.85	19.05	4,857
09 May 11	18.85000 +0.04	19.04	18.80	18.80	4,635
06 May 11	18.81000 -0.01	19.09	18.75	18.75	5,136
05 May 11	18.82000 -0.18	19.14	18.75	19.00	6,036
04 May 11	19.00000 +0.11	19.02	18.89	18.89	5,544
03 May 11	18.89000 -0.25	19.15	18.70	19.14	8,693
02 May 11	19.14000 +0.14	19.14	19.00	19.07	5,851
29 Apr 11	19.00000 +0.19	19.04	18.64	18.70	6,148
28 Apr 11	18.81000 -0.34	19.14	18.72	19.13	3,999
27 Apr 11	19.15000 +0.25	19.17	18.79	18.79	5,553
26 Apr 11	18.90000 +0.08	18.93	18.35	18.60	11,166
21 Apr 11	18.82000 -0.11	19.07	18.80	18.93	3,745
20 Apr 11	18.93000 -0.02	18.94	18.75	18.86	3,718
19 Apr 11	18.95000 -1.15	18.95	18.70	18.81	9,053
18 Apr 11	20.10000 -0.05	20.29	20.10	20.27	9,850
15 Apr 11	20.15000 +0.03	20.27	20.10	20.20	10,074
14 Apr 11	20.12000 -0.08	20.21	20.07	20.12	11,055
13 Apr 11	20.20000 +0.16	20.20	20.11	20.15	5,751
12 Apr 11	20.04000 +0.04	20.14	20.00	20.05	11,959
11 Apr 11	20.00000 +0.14	20.00	19.86	19.86	4,473
08 Apr 11	19.86000 +0.01	19.93	19.77	19.89	4,628
07 Apr 11	19.85000 +0.22	19.85	19.63	19.70	5,456
06 Apr 11	19.63000 -0.16	19.90	19.54	19.90	3,598
05 Apr 11	19.79000 +0.01	19.93	19.32	19.93	6,185
04 Apr 11	19.78000 +0.13	19.90	19.57	19.57	6,105
01 Apr 11	19.65000 +0.00	19.94	19.51	19.51	10,952
31 Mar 11	19.65000 +0.13	19.69	19.50	19.50	12,703
30 Mar 11	19.52000 +0.02	19.79	19.35	19.60	14,399
29 Mar 11	19.50000 -0.05	19.58	19.36	19.58	2,901
28 Mar 11	19.55000 -0.03	19.77	19.26	19.26	7,208
25 Mar 11	19.58000 +0.27	19.58	19.33	19.33	2,925
24 Mar 11	19.31000 -0.28	19.60	19.12	19.42	11,416
23 Mar 11	19.59000 -0.01	19.80	19.50	19.60	2,528
22 Mar 11	19.60000 +0.00	19.60	19.28	19.41	3,813
21 Mar 11	19.60000 +0.05	19.60	19.36	19.59	2,524
18 Mar 11	19.55000 +0.38	19.55	19.15	19.17	7,884
17 Mar 11	19.17000 +0.04	19.40	19.11	19.13	4,975
16 Mar 11	19.13000 +0.08	19.60	19.10	19.60	6,427
15 Mar 11	19.05000 -0.56	19.59	19.02	19.59	11,976
14 Mar 11	19.61000 +0.28	19.76	19.02	19.11	13,185
11 Mar 11	19.33000 -0.40	19.61	19.33	19.61	5,572
10 Mar 11	19.73000 -0.07	19.85	19.55	19.56	6,271
09 Mar 11	19.80000 +0.09	19.80	19.59	19.59	3,611
08 Mar 11	19.71000 -0.14	19.87	19.56	19.70	5,201
07 Mar 11	19.85000 +0.00	19.90	19.62	19.62	4,513
04 Mar 11	19.85000 +0.05	19.85	19.54	19.80	3,204
03 Mar 11	19.80000 +0.01	19.80	19.66	19.79	1,931
02 Mar 11	19.79000 -0.19	20.10	19.64	20.10	5,763
01 Mar 11	19.98000 +0.04	20.15	19.63	20.00	5,962
28 Feb 11	19.94000 +0.66	20.08	19.28	19.28	28,579
25 Feb 11	19.28000 -0.12	19.61	19.28	19.48	3,942
24 Feb 11	19.40000 -0.02	19.70	19.25	19.49	10,113
23 Feb 11	19.42000 +0.08	19.42	19.14	19.20	5,884
22 Feb 11	19.34000 -0.07	19.41	19.20	19.28	6,151
21 Feb 11	19.41000 +0.04	19.58	19.35	19.35	3,463
18 Feb 11	19.37000 -0.20	19.60	19.23	19.31	5,796
17 Feb 11	19.57000 +0.26	19.60	19.31	19.31	3,898
16 Feb 11	19.31000 -0.05	19.50	19.22	19.22	5,185
15 Feb 11	19.36000 +0.01	19.49	19.27	19.27	17,149
14 Feb 11	19.35000 +0.00	19.40	19.25	19.38	3,673
11 Feb 11	19.35000 -0.05	19.39	19.25	19.30	1,612
10 Feb 11	19.40000 -0.25	19.52	19.15	19.52	5,848
09 Feb 11	19.65000 +0.25	19.65	19.30	19.40	8,088
08 Feb 11	19.40000 +0.00	19.55	19.30	19.41	5,263
07 Feb 11	19.40000 +0.10	19.40	19.13	19.30	6,464
04 Feb 11	19.30000 +0.05	19.33	19.05	19.05	5,719
03 Feb 11	19.25000 +0.35	19.27	18.75	18.76	5,875
02 Feb 11	18.90000 +0.17	19.39	18.60	18.60	8,326
01 Feb 11	18.73000 +0.23	18.83	18.53	18.60	7,379
31 Jan 11	18.50000 +0.05	18.60	18.40	18.45	4,555
28 Jan 11	18.45000 -0.02	18.70	18.42	18.47	5,168
27 Jan 11	18.47000 +0.08	18.50	18.35	18.50	8,380
26 Jan 11	18.39000 +0.06	18.47	18.28	18.40	15,108
25 Jan 11	18.33000 +0.01	18.40	18.20	18.40	9,965
24 Jan 11	18.32000 -0.15	18.45	18.31	18.45	2,884
21 Jan 11	18.47000 +0.21	18.47	18.12	18.25	11,755
20 Jan 11	18.26000 -0.14	18.47	18.18	18.47	6,912
19 Jan 11	18.40000 +0.10	18.49	18.22	18.49	4,746
18 Jan 11	18.30000 -0.08	18.50	18.18	18.31	6,213
17 Jan 11	18.38000 -0.07	18.50	18.10	18.49	4,974
14 Jan 11	18.45000 +0.00	18.49	18.05	18.44	4,768
13 Jan 11	18.45000 +0.66	18.49	18.19	18.20	12,049
12 Jan 11	17.79000 +0.11	18.05	17.73	17.92	5,931
11 Jan 11	17.68000 -0.27	17.99	17.60	17.98	6,923
10 Jan 11	17.95000 +0.35	17.99	17.80	17.85	9,428
07 Jan 11	17.60000 -0.28	17.90	17.60	17.90	2,305
06 Jan 11	17.88000 +0.11	17.88	17.61	17.61	2,850
05 Jan 11	17.77000 +0.00	17.77	17.60	17.60	3,158
04 Jan 11	17.77000 +0.19	17.80	17.58	17.58	3,975
03 Jan 11	17.58000 +0.03	17.68	17.53	17.67	2,730
31 Dec 10	17.55000 +0.01	17.55	17.50	17.55	869
30 Dec 10	17.54000 +0.47	17.54	17.08	17.19	6,526
29 Dec 10	17.07000 +0.06	17.20	17.05	17.20	4,128
28 Dec 10	17.01000 -0.37	17.30	17.01	17.21	15,309
27 Dec 10	17.38000 -0.21	17.56	17.30	17.30	4,982
24 Dec 10	17.59000 +0.09	17.59	17.51	17.51	6,203
23 Dec 10	17.50000 +0.05	17.79	17.40	17.47	14,098
22 Dec 10	17.45000 -0.14	17.71	17.40	17.43	11,360
21 Dec 10	17.59000 +0.00	17.69	17.40	17.50	11,135
20 Dec 10	17.59000 -0.09	17.78	17.36	17.36	6,890
17 Dec 10	17.68000 -0.14	17.93	17.50	17.90	6,322
16 Dec 10	17.82000 -0.08	17.93	17.73	17.73	8,948
15 Dec 10	17.90000 -0.08	17.95	17.72	17.95	13,972
14 Dec 10	17.98000 +0.04	18.00	17.51	17.94	8,494
13 Dec 10	17.94000 +0.15	17.94	17.60	17.79	9,132
10 Dec 10	17.79000 +0.56	17.81	17.21	17.23	14,339
09 Dec 10	17.23000 -0.32	17.57	17.19	17.34	8,512
08 Dec 10	17.55000 +0.00	17.56	17.30	17.55	7,767
07 Dec 10	17.55000 +0.06	17.59	17.21	17.21	5,657
06 Dec 10	17.49000 +0.42	17.50	17.06	17.10	5,803
03 Dec 10	17.07000 -0.13	17.44	17.02	17.03	10,783
02 Dec 10	17.20000 -0.11	17.40	17.00	17.30	7,366
01 Dec 10	17.31000 +0.21	17.36	17.00	17.36	7,171
30 Nov 10	17.10000 -0.43	17.51	17.05	17.51	8,469
29 Nov 10	17.53000 -0.21	17.74	17.50	17.74	2,813
26 Nov 10	17.74000 -0.07	17.95	17.31	17.73	8,626
25 Nov 10	17.81000 +0.06	18.02	17.72	17.98	8,068
24 Nov 10	17.75000 -0.11	18.00	17.75	17.86	13,470
23 Nov 10	17.86000 -0.14	18.14	17.86	17.97	13,270
22 Nov 10	18.00000 +0.00	18.18	18.00	18.00	6,682
19 Nov 10	18.00000 -0.29	18.30	18.00	18.20	11,904
18 Nov 10	18.29000 -0.07	18.40	18.00	18.21	10,111
17 Nov 10	18.36000 -0.06	18.37	18.09	18.16	5,814
16 Nov 10	18.42000 +0.27	18.45	18.10	18.12	5,334
15 Nov 10	18.15000 +0.08	18.32	18.05	18.05	3,180
12 Nov 10	18.07000 -0.33	18.45	18.03	18.43	7,036
11 Nov 10	18.40000 +0.37	18.50	18.40	18.46	5,654
10 Nov 10	18.03000 -0.28	18.45	18.03	18.15	4,633
09 Nov 10	18.31000 +0.17	18.45	18.15	18.15	5,782
08 Nov 10	18.14000 -0.16	18.46	18.13	18.23	7,436
05 Nov 10	18.30000 -0.50	18.51	18.20	18.50	7,708
04 Nov 10	18.80000 +0.60	18.97	18.26	18.26	6,980
03 Nov 10	18.20000 -0.09	18.98	18.15	18.33	9,643
02 Nov 10	18.29000 +0.30	18.29	17.73	17.73	5,484
01 Nov 10	17.99000 +0.27	17.99	17.70	17.70	2,862
29 Oct 10	17.72000 -0.06	17.81	17.72	17.81	1,406
28 Oct 10	17.78000 -0.17	17.98	17.71	17.98	2,453
27 Oct 10	17.95000 -0.04	18.00	17.80	17.99	2,912
26 Oct 10	17.99000 +0.19	17.99	17.59	17.80	4,863
25 Oct 10	17.80000 +0.55	17.88	17.35	17.46	8,913
22 Oct 10	17.25000 -0.08	17.40	17.25	17.39	4,740
21 Oct 10	17.33000 -0.05	17.47	17.27	17.40	6,556
20 Oct 10	17.38000 +0.52	17.38	17.04	17.04	6,009
19 Oct 10	16.86000 -0.09	17.34	16.85	16.85	4,789
18 Oct 10	16.95000 +0.13	17.10	16.84	16.84	2,290
15 Oct 10	16.82000 +0.11	17.00	16.70	16.70	2,626
14 Oct 10	16.71000 -0.05	16.98	16.65	16.65	5,438
13 Oct 10	16.76000 -0.09	17.04	16.76	17.00	6,057
12 Oct 10	16.85000 -0.28	17.16	16.75	17.02	4,999
11 Oct 10	17.13000 -0.15	17.29	17.13	17.13	3,346
08 Oct 10	17.28000 -0.17	17.45	17.28	17.35	2,644
07 Oct 10	17.45000 +0.18	17.49	17.17	17.49	1,610
06 Oct 10	17.27000 -0.05	17.50	17.26	17.49	5,454
05 Oct 10	17.32000 +0.14	17.50	17.19	17.19	3,992
04 Oct 10	17.18000 -0.32	17.49	17.13	17.49	2,216
01 Oct 10	17.50000 -0.06	17.55	17.50	17.55	730
30 Sep 10	17.56000 -0.03	17.61	17.15	17.59	2,705
29 Sep 10	17.59000 +0.17	17.59	17.37	17.50	3,220
28 Sep 10	17.42000 -0.19	17.70	17.42	17.69	2,489
27 Sep 10	17.61000 -0.04	17.70	17.54	17.62	3,606
24 Sep 10	17.65000 -0.02	17.85	17.60	17.67	4,395
23 Sep 10	17.67000 +0.01	17.90	17.66	17.90	1,665
22 Sep 10	17.66000 +0.01	18.00	17.65	18.00	1,606
21 Sep 10	17.65000 -0.09	17.80	17.63	17.80	3,047
20 Sep 10	17.74000 -0.25	17.90	17.62	17.62	2,822
17 Sep 10	17.99000 +0.15	18.01	17.62	17.84	2,698
16 Sep 10	17.84000 -0.16	18.23	17.82	17.82	1,696
15 Sep 10	18.00000 -0.06	18.23	17.70	17.75	5,583
14 Sep 10	18.06000 -0.04	18.11	17.65	18.11	3,291
13 Sep 10	18.10000 +0.03	18.26	17.96	17.96	2,472
10 Sep 10	18.07000 -0.05	18.29	17.86	18.12	2,351
09 Sep 10	18.12000 +0.22	18.15	17.84	17.90	2,900
08 Sep 10	17.90000 +0.10	18.17	17.90	18.17	1,154
07 Sep 10	17.80000 -0.55	18.32	17.75	18.22	2,344
06 Sep 10	18.35000 +0.31	18.35	18.00	18.00	4,524
03 Sep 10	18.04000 -0.44	18.44	18.00	18.30	4,803
02 Sep 10	18.48000 +0.03	18.48	18.31	18.31	965
01 Sep 10	18.45000 +0.25	18.60	18.40	18.50	563
31 Aug 10	18.20000 -0.11	18.69	18.20	18.69	2,491
30 Aug 10	18.31000 +0.00	18.31	18.31	18.31	410
27 Aug 10	18.31000 -0.09	18.69	18.31	18.50	1,424
26 Aug 10	18.40000 -0.30	18.75	18.20	18.25	3,168
25 Aug 10	18.70000 +0.20	18.70	18.25	18.50	3,223
24 Aug 10	18.50000 -0.40	18.70	18.45	18.70	1,884
23 Aug 10	18.90000 +0.31	18.90	18.55	18.55	1,911
20 Aug 10	18.59000 -0.48	19.04	18.59	18.88	1,445
19 Aug 10	19.07000 +0.08	19.07	18.66	18.94	1,871
18 Aug 10	18.99000 +0.47	18.99	18.51	18.51	1,921
17 Aug 10	18.52000 -0.48	19.28	18.31	19.27	6,219
16 Aug 10	19.00000 -0.28	19.28	19.00	19.25	5,834
13 Aug 10	19.28000 +0.67	19.28	18.75	18.97	6,954
12 Aug 10	18.61000 -0.19	18.90	18.61	18.70	4,706
11 Aug 10	18.80000 -0.30	19.20	18.73	19.19	6,167
10 Aug 10	19.10000 +0.26	19.28	18.85	19.20	18,040
09 Aug 10	18.84000 +1.39	19.22	18.25	18.25	32,131
06 Aug 10	17.45000 +0.06	17.50	17.22	17.22	7,107
05 Aug 10	17.39000 +0.24	17.40	17.13	17.25	7,401
04 Aug 10	17.15000 +0.15	17.21	17.00	17.00	3,802
03 Aug 10	17.00000 +0.10	17.00	16.72	16.80	5,630
02 Aug 10	16.90000 +0.12	16.96	16.50	16.50	2,900
30 Jul 10	16.78000 -0.12	16.80	15.95	16.70	9,527
29 Jul 10	16.90000 +0.14	16.90	16.51	16.51	3,042
28 Jul 10	16.76000 +0.57	16.80	16.11	16.11	9,372
27 Jul 10	16.19000 +0.49	16.24	15.83	15.83	9,276
26 Jul 10	15.70000 +0.20	15.70	15.50	15.50	3,020
23 Jul 10	15.50000 +0.30	15.50	15.29	15.29	3,280
22 Jul 10	15.20000 +0.07	15.20	14.80	15.13	11,170
21 Jul 10	15.13000 +0.13	15.20	14.94	15.00	10,967
20 Jul 10	15.00000 +0.02	15.05	14.91	15.00	2,586
19 Jul 10	14.98000 -0.09	15.05	14.98	15.00	2,769
16 Jul 10	15.07000 -0.01	15.09	15.01	15.09	4,866
15 Jul 10	15.08000 -0.02	15.25	15.07	15.10	6,578
14 Jul 10	15.10000 +0.15	15.10	14.91	14.91	9,973
13 Jul 10	14.95000 -0.09	15.10	14.90	15.04	15,353
12 Jul 10	15.04000 +0.01	15.04	15.00	15.04	2,547
09 Jul 10	15.03000 +0.08	15.10	14.95	15.00	3,447
08 Jul 10	14.95000 -0.05	15.19	14.95	15.01	3,816
07 Jul 10	15.00000 -0.01	15.21	15.00	15.01	5,061
06 Jul 10	15.01000 +0.02	15.11	14.90	15.00	5,759
05 Jul 10	14.99000 -0.12	15.10	14.99	15.10	6,676
02 Jul 10	15.11000 -0.32	15.40	15.06	15.20	2,828
01 Jul 10	15.43000 -0.32	15.75	15.06	15.75	1,852
30 Jun 10	15.75000 +0.72	15.80	15.19	15.60	1,986
29 Jun 10	15.03000 -0.29	15.40	15.03	15.40	3,845
28 Jun 10	15.32000 -0.18	15.47	15.23	15.23	1,543
25 Jun 10	15.50000 +0.16	15.79	15.20	15.79	4,183
24 Jun 10	15.34000 -0.16	15.50	15.26	15.50	3,147
23 Jun 10	15.50000 -0.05	15.88	15.30	15.56	3,089
22 Jun 10	15.55000 -0.25	15.99	15.50	15.97	3,640
21 Jun 10	15.80000 +0.19	15.80	15.51	15.51	1,900
18 Jun 10	15.61000 -0.24	15.85	15.50	15.85	3,326
17 Jun 10	15.85000 -0.22	15.99	15.60	15.60	2,439
16 Jun 10	16.07000 +0.07	16.07	15.66	16.05	2,219
15 Jun 10	16.00000 +0.20	16.00	15.59	15.64	5,258
14 Jun 10	15.80000 -0.16	16.00	15.80	15.98	3,076
11 Jun 10	15.96000 +0.41	16.00	15.59	15.70	2,877
10 Jun 10	15.55000 -0.42	16.00	15.54	15.97	3,852
09 Jun 10	15.97000 +0.17	15.97	15.80	15.84	2,782
08 Jun 10	15.80000 +0.01	15.90	15.36	15.79	3,495
07 Jun 10	15.79000 +0.36	15.80	15.20	15.20	2,407
04 Jun 10	15.43000 -0.36	15.90	15.42	15.85	4,132
03 Jun 10	15.79000 +0.22	15.80	15.45	15.58	3,741
02 Jun 10	15.57000 -0.13	15.70	15.31	15.70	1,842
01 Jun 10	15.70000 +0.27	15.70	15.10	15.43	4,420
31 May 10	15.43000 -0.37	15.52	15.36	15.36	1,762
28 May 10	15.80000 +0.48	15.80	15.50	15.50	3,541
27 May 10	15.32000 -0.06	15.55	15.22	15.50	3,639
26 May 10	15.38000 +0.08	15.54	14.81	14.81	7,053
25 May 10	15.30000 -0.25	15.68	14.80	15.57	8,780
24 May 10	15.55000 +0.32	15.55	15.33	15.33	1,562
21 May 10	15.23000 -0.12	15.50	15.07	15.07	5,967
20 May 10	15.35000 -0.35	15.70	15.06	15.70	4,013
19 May 10	15.70000 -0.05	15.87	15.40	15.87	4,575
18 May 10	15.75000 +0.63	15.87	15.31	15.58	8,242
17 May 10	15.12000 -0.45	15.59	15.00	15.20	11,384
14 May 10	15.57000 -0.46	15.98	15.54	15.80	7,029
13 May 10	16.03000 +0.09	16.04	15.75	15.94	4,909
12 May 10	15.94000 -0.12	16.09	15.86	16.04	4,401
11 May 10	16.06000 +0.06	16.15	15.65	16.00	4,854
10 May 10	16.00000 -0.30	16.30	15.46	15.46	11,323
07 May 10	16.30000 -0.09	16.49	15.00	16.01	7,888
06 May 10	16.39000 -0.11	16.68	16.10	16.50	3,825
05 May 10	16.50000 +0.03	16.51	16.32	16.45	4,985
04 May 10	16.47000 -0.52	17.00	16.35	17.00	9,037
03 May 10	16.99000 +0.13	17.00	16.35	16.80	15,811
30 Apr 10	16.86000 -0.04	17.00	16.86	16.99	3,589
29 Apr 10	16.90000 -0.60	17.65	16.90	17.30	8,992
28 Apr 10	17.50000 -0.50	18.00	17.50	18.00	7,263
27 Apr 10	18.00000 -0.25	18.30	17.95	18.01	13,393
26 Apr 10	18.25000 +0.18	18.25	17.95	18.07	6,633
23 Apr 10	18.07000 +0.07	18.46	18.01	18.46	3,870
22 Apr 10	18.00000 -0.34	18.50	18.00	18.50	7,285
21 Apr 10	18.34000 -0.36	18.77	18.30	18.74	4,004
20 Apr 10	18.70000 -0.05	18.78	18.27	18.75	4,741
19 Apr 10	18.75000 -0.65	18.80	17.86	17.86	8,900
16 Apr 10	19.40000 -0.02	19.42	19.22	19.42	6,806
15 Apr 10	19.42000 +0.03	19.45	19.09	19.45	4,095
14 Apr 10	19.39000 +0.19	19.50	19.05	19.30	8,073
13 Apr 10	19.20000 +0.30	19.22	18.71	18.99	9,404
12 Apr 10	18.90000 +0.40	18.98	18.55	18.55	4,940
09 Apr 10	18.50000 +0.15	18.50	18.35	18.35	7,807
08 Apr 10	18.35000 +0.13	18.40	18.17	18.17	4,200
07 Apr 10	18.22000 -0.24	18.48	18.10	18.35	3,366
06 Apr 10	18.46000 -0.02	18.46	18.21	18.21	5,250
01 Apr 10	18.48000 +0.08	18.50	18.30	18.30	3,395
31 Mar 10	18.40000 +0.21	18.47	18.00	18.00	5,995
30 Mar 10	18.19000 +0.10	18.19	17.90	18.09	2,789
29 Mar 10	18.09000 +0.56	18.09	17.43	17.43	15,699
26 Mar 10	17.53000 -0.24	17.69	17.53	17.55	5,239
25 Mar 10	17.77000 +0.22	17.78	17.53	17.78	1,400
24 Mar 10	17.55000 -0.27	17.79	17.52	17.52	3,228
23 Mar 10	17.82000 +0.15	17.82	17.48	17.68	4,928
22 Mar 10	17.67000 +0.11	17.75	17.51	17.51	3,715
19 Mar 10	17.56000 -0.11	17.68	17.25	17.67	5,757
18 Mar 10	17.67000 +0.01	17.68	17.40	17.66	5,123
17 Mar 10	17.66000 +0.16	17.79	17.40	17.79	5,680
16 Mar 10	17.50000 -0.23	17.80	17.46	17.73	5,667
15 Mar 10	17.73000 +0.04	17.73	17.41	17.41	1,743
12 Mar 10	17.69000 -0.09	17.79	17.40	17.79	5,452
11 Mar 10	17.78000 +0.04	17.78	17.42	17.76	2,429
10 Mar 10	17.74000 +0.22	17.75	17.40	17.40	3,994
09 Mar 10	17.52000 -0.25	17.77	17.25	17.52	5,363
08 Mar 10	17.77000 -0.01	17.78	17.43	17.43	3,020
05 Mar 10	17.78000 +0.38	17.78	17.43	17.43	2,365
04 Mar 10	17.40000 -0.38	17.67	17.38	17.40	3,202
03 Mar 10	17.78000 +0.38	17.78	17.40	17.78	2,207
02 Mar 10	17.40000 -0.05	17.80	17.40	17.50	5,973
01 Mar 10	17.45000 -0.15	17.45	17.38	17.38	58
26 Feb 10	17.60000 +0.15	17.81	17.50	17.50	1,667
25 Feb 10	17.45000 -0.17	17.81	17.38	17.52	5,836
24 Feb 10	17.62000 -0.25	17.83	17.37	17.43	2,927
23 Feb 10	17.87000 +0.00	17.90	17.50	17.75	4,028
22 Feb 10	17.87000 -0.01	17.87	17.38	17.38	3,319
19 Feb 10	17.88000 +0.14	17.90	17.50	17.50	5,829
18 Feb 10	17.74000 +0.14	17.74	17.35	17.35	4,059
17 Feb 10	17.60000 +0.24	17.70	17.20	17.37	8,761
16 Feb 10	17.36000 +0.08	17.36	17.00	17.33	3,976
15 Feb 10	17.28000 +0.00	17.30	16.96	16.99	3,355
12 Feb 10	17.28000 -0.01	17.30	16.97	17.29	4,178
11 Feb 10	17.29000 +0.00	17.29	17.17	17.25	4,375
10 Feb 10	17.29000 +0.02	17.29	16.85	16.85	3,864
09 Feb 10	17.27000 +0.08	17.30	16.75	17.17	4,441
08 Feb 10	17.19000 -0.18	17.25	16.71	16.71	6,358
05 Feb 10	17.37000 -0.03	17.80	16.51	17.22	13,473
04 Feb 10	17.40000 -0.43	17.77	17.26	17.60	10,133
03 Feb 10	17.83000 +0.18	17.83	17.61	17.65	4,132
02 Feb 10	17.65000 +0.44	17.99	17.25	17.25	4,688
01 Feb 10	17.21000 +0.00	17.21	17.11	17.21	1,916
29 Jan 10	17.21000 -0.19	17.51	17.20	17.20	2,348
28 Jan 10	17.40000 +0.10	17.49	17.30	17.48	2,553
27 Jan 10	17.30000 +0.30	17.51	17.05	17.33	10,328
26 Jan 10	17.00000 -0.14	17.25	16.76	17.14	2,230
25 Jan 10	17.14000 +0.12	17.14	16.67	16.67	2,661
22 Jan 10	17.02000 +0.02	17.39	17.00	17.23	3,347
21 Jan 10	17.00000 -0.10	17.36	16.90	17.10	3,659
20 Jan 10	17.10000 +0.04	17.26	17.10	17.10	2,060
19 Jan 10	17.06000 -0.14	17.26	16.95	17.03	2,196
18 Jan 10	17.20000 -0.08	17.25	17.06	17.13	7,374
15 Jan 10	17.28000 -0.47	17.77	16.90	17.75	8,238
14 Jan 10	17.75000 +0.15	17.79	17.60	17.60	12,620
13 Jan 10	17.60000 +0.09	17.70	17.50	17.58	12,177
12 Jan 10	17.51000 +0.14	17.59	17.22	17.22	4,023
11 Jan 10	17.37000 +0.28	17.37	16.75	16.83	6,064
08 Jan 10	17.09000 +0.09	17.28	16.76	17.00	4,352
07 Jan 10	17.00000 +0.06	17.00	16.80	16.90	2,711
06 Jan 10	16.94000 +0.14	16.95	16.55	16.55	2,568
05 Jan 10	16.80000 +0.07	16.94	16.04	16.73	10,544
04 Jan 10	16.73000 +0.15	16.85	16.30	16.30	4,307
31 Dec 09	16.58000 +0.19	16.58	16.15	16.39	6,454
30 Dec 09	16.39000 +0.31	16.39	16.00	16.09	5,344
29 Dec 09	16.08000 +0.26	16.08	15.87	15.93	3,224
28 Dec 09	15.82000 +0.00	15.94	15.50	15.50	5,335

Caisse Régionale de Crédit Agricole Brie Picardie

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.24000 -0.76	28.24	27.24	27.90	5,737
19 Oct 26	27.99500 -1.33	29.28	28.00	29.21	8,527
16 Oct 26	29.32500 -0.27	30.01	29.33	29.60	7,863
15 Oct 26	29.60000 +0.11	29.90	29.31	29.49	5,424
14 Oct 26	29.48500 -0.43	30.60	29.11	29.80	13,604
13 Oct 26	29.91500 +0.64	30.20	29.20	29.70	7,481
12 Oct 26	29.28000 -0.44	30.20	29.28	29.70	6,806
09 Oct 26	29.72000 +0.01	30.51	29.20	29.71	14,126
08 Oct 26	29.71000 -0.16	30.19	29.54	29.81	4,710
07 Oct 26	29.86500 -0.84	30.80	29.86	30.70	12,378
06 Oct 26	30.70000 -0.53	31.90	30.70	31.24	11,979
05 Oct 26	31.23500 +0.13	32.10	31.00	31.00	4,813
02 Oct 26	31.11000 -0.27	31.60	30.92	31.40	10,273
01 Oct 26	31.38500 -0.37	31.80	31.26	31.80	61,461
30 Sep 26	31.75500 +0.02	32.10	31.40	31.70	7,584
29 Sep 26	31.73000 -0.07	32.70	31.57	32.00	10,616
28 Sep 26	31.80000 -0.23	32.60	31.80	32.20	9,795
25 Sep 26	32.02500 +0.01	32.67	32.00	32.20	6,552
24 Sep 26	32.02000 -0.98	33.40	32.02	33.01	10,810
23 Sep 26	33.00000 -0.70	33.81	33.00	33.81	6,746
22 Sep 26	33.70000 -0.88	34.99	33.70	34.58	13,748
21 Sep 26	34.57500 -0.42	35.12	34.46	35.00	9,578
18 Sep 26	35.00000 -0.16	36.00	34.90	34.97	8,345
17 Sep 26	35.16000 +0.61	35.20	34.50	34.55	7,414
16 Sep 26	34.55000 -0.56	35.40	34.35	35.13	4,303
15 Sep 26	35.11000 -0.56	35.80	35.11	35.61	7,753
14 Sep 26	35.66500 -0.04	35.90	35.30	35.70	7,177
11 Sep 26	35.70500 +0.11	36.10	35.70	35.90	7,520
10 Sep 26	35.60000 -0.50	36.10	35.40	36.10	4,378
09 Sep 26	36.10000 -0.90	37.14	36.10	37.00	10,297
08 Sep 26	37.00000 -0.20	37.30	37.00	37.30	6,568
07 Sep 26	37.20000 +0.20	37.70	37.00	37.00	4,506
04 Sep 26	37.00000 -0.13	37.19	36.51	37.01	5,749
03 Sep 26	37.13500 +0.98	37.20	36.20	36.20	6,576
02 Sep 26	36.15000 +0.65	36.20	35.51	35.51	5,549
01 Sep 26	35.50000 -0.65	36.17	35.50	36.17	6,481
31 Aug 26	36.15000 -0.28	36.38	36.09	36.25	5,083
28 Aug 26	36.43000 +0.13	36.80	36.21	36.30	4,057
27 Aug 26	36.30000 -0.10	36.83	36.30	36.40	6,843
26 Aug 26	36.40000 +0.10	36.69	36.30	36.31	4,786
25 Aug 26	36.30000 -0.10	37.27	36.30	36.40	5,637
24 Aug 26	36.40000 -0.23	37.10	36.30	36.78	6,078
21 Aug 26	36.63000 +0.33	36.99	36.30	36.30	4,757
20 Aug 26	36.30000 -0.24	36.62	36.20	36.53	3,870
19 Aug 26	36.53500 -1.06	37.69	36.53	37.60	5,868
18 Aug 26	37.60000 +0.30	38.00	37.30	37.30	11,573
17 Aug 26	37.30000 +0.37	37.60	36.90	36.90	6,345
14 Aug 26	36.93000 +0.32	37.40	36.50	36.61	5,539
13 Aug 26	36.61000 +0.11	37.20	36.50	36.50	4,804
12 Aug 26	36.50000 +0.53	37.20	35.94	35.94	6,071
11 Aug 26	35.97500 -0.13	36.50	35.79	36.26	7,039
10 Aug 26	36.10000 -0.33	36.60	36.10	36.50	4,145
07 Aug 26	36.42500 -0.17	36.60	36.10	36.60	6,161
06 Aug 26	36.60000 -0.08	37.10	36.60	36.67	4,789
05 Aug 26	36.67500 -0.03	36.75	36.30	36.75	5,488
04 Aug 26	36.70000 +0.26	37.01	36.60	36.60	7,313
03 Aug 26	36.44000 +0.23	36.60	36.21	36.40	4,384
31 Jul 26	36.20500 -0.26	37.20	36.20	36.20	7,045
30 Jul 26	36.46500 +0.26	36.70	35.80	36.20	8,000
29 Jul 26	36.20000 +0.32	36.70	35.80	35.88	9,147
28 Jul 26	35.88000 -0.42	36.63	35.83	36.60	6,994
27 Jul 26	36.30000 -0.14	36.80	36.00	36.69	7,935
24 Jul 26	36.43500 +0.62	37.37	35.83	36.00	11,902
23 Jul 26	35.81500 -0.07	36.56	35.75	36.10	9,800
22 Jul 26	35.88500 +0.32	36.10	35.50	35.50	4,014
21 Jul 26	35.56500 +0.95	35.56	34.67	34.71	4,796
20 Jul 26	34.61000 -0.05	36.10	34.60	34.60	9,903
17 Jul 26	34.66000 +0.47	35.00	34.10	34.19	4,145
16 Jul 26	34.19500 +0.60	34.60	33.60	33.60	8,521
15 Jul 26	33.60000 -1.16	35.10	33.60	34.76	8,634
14 Jul 26	34.76000 -1.09	35.85	34.76	35.85	7,442
13 Jul 26	35.85000 -1.88	38.31	35.85	37.70	6,339
10 Jul 26	37.72500 -0.78	38.60	37.70	38.40	5,499
09 Jul 26	38.50500 +0.40	38.80	38.11	38.11	6,175
08 Jul 26	38.11000 -0.37	39.00	38.10	38.40	8,544
07 Jul 26	38.48000 +0.14	38.97	38.00	38.40	12,059
06 Jul 26	38.34000 +0.60	38.69	37.71	37.72	7,291
03 Jul 26	37.73500 +0.12	38.24	37.62	37.65	8,939
02 Jul 26	37.62000 +0.90	38.15	36.72	36.72	5,037
01 Jul 26	36.72000 +0.39	37.20	36.31	36.33	6,411
30 Jun 26	36.33000 +0.03	37.20	35.90	36.31	15,032
29 Jun 26	36.30500 +0.60	36.80	35.63	35.63	8,625
26 Jun 26	35.70000 +1.30	36.10	34.06	34.20	10,541
25 Jun 26	34.40000 -1.04	35.70	34.20	35.52	8,915
24 Jun 26	35.44500 -1.24	36.80	35.40	36.80	14,584
23 Jun 26	36.69000 -0.02	36.94	36.60	36.71	8,735
22 Jun 26	36.71000 +0.38	37.06	36.49	36.59	9,746
19 Jun 26	36.33500 -0.47	37.00	36.33	37.00	3,561
18 Jun 26	36.80000 +0.20	37.40	36.70	36.80	12,251
17 Jun 26	36.60000 -0.69	37.60	36.60	37.60	10,930
16 Jun 26	37.28500 +0.08	37.70	37.28	37.28	11,444
15 Jun 26	37.20000 -0.40	38.00	37.20	37.80	11,541
12 Jun 26	37.60000 +0.51	38.50	37.20	37.20	10,577
11 Jun 26	37.09000 -0.61	37.80	36.34	37.70	15,101
10 Jun 26	37.70000 -1.69	39.99	37.70	39.99	8,970
09 Jun 26	39.39500 -1.74	41.81	39.40	41.10	18,192
08 Jun 26	41.13000 -0.40	42.40	41.13	41.39	20,099
05 Jun 26	41.53000 -0.16	42.37	40.40	41.80	16,607
04 Jun 26	41.69000 +1.49	41.80	39.80	39.80	19,985
03 Jun 26	40.20000 +1.30	40.20	38.80	38.80	14,941
02 Jun 26	38.90000 +0.90	39.40	38.50	38.50	25,026
01 Jun 26	38.00000 +1.06	38.00	36.83	36.83	10,030
29 May 26	36.93500 -0.65	38.18	36.80	37.78	7,459
28 May 26	37.59000 +0.16	38.18	37.51	37.88	6,979
27 May 26	37.43000 +0.11	37.80	37.29	37.29	5,719
26 May 26	37.32000 -0.47	37.80	37.10	37.20	7,106
25 May 26	37.79000 +1.24	37.90	36.51	36.55	8,940
22 May 26	36.55500 +0.19	36.79	36.20	36.69	5,045
21 May 26	36.36500 -0.07	37.10	36.31	36.50	8,561
20 May 26	36.44000 +0.68	36.50	35.64	35.64	10,358
19 May 26	35.76000 +1.35	36.60	34.42	34.42	20,734
18 May 26	34.40500 +0.00	34.78	34.10	34.30	8,810
15 May 26	34.40000 -0.29	34.91	34.40	34.80	4,739
14 May 26	34.69500 +0.34	34.87	34.50	34.60	4,420
13 May 26	34.35500 +0.59	35.30	34.15	34.15	20,033
12 May 26	33.76500 +0.41	33.76	33.00	33.40	10,622
11 May 26	33.35500 -0.24	33.90	33.30	33.39	7,048
08 May 26	33.60000 +0.04	33.70	33.12	33.60	8,098
07 May 26	33.56000 +0.27	33.90	33.28	33.30	7,642
06 May 26	33.29500 +0.29	33.40	33.00	33.00	6,633
05 May 26	33.00000 -0.27	33.42	32.90	33.30	11,472
04 May 26	33.27000 +0.23	34.79	32.98	33.85	15,673
30 Apr 26	33.04000 +0.24	33.18	32.66	32.70	14,467
29 Apr 26	32.80500 +0.10	33.10	32.55	32.70	9,448
28 Apr 26	32.71000 +0.22	32.85	32.53	32.60	8,127
27 Apr 26	32.49000 +0.27	32.60	32.26	32.30	8,514
24 Apr 26	32.22000 +0.18	32.32	32.10	32.10	7,601
23 Apr 26	32.04000 +0.38	32.18	31.67	31.78	9,074
22 Apr 26	31.66500 +0.63	31.90	31.06	31.15	11,479
21 Apr 26	31.04000 +0.74	31.30	30.50	30.50	14,317
20 Apr 26	30.30500 +0.60	30.36	29.70	29.78	9,732
17 Apr 26	29.70500 +0.60	29.80	29.02	29.10	7,111
16 Apr 26	29.10000 +0.65	29.15	28.45	28.45	5,906
15 Apr 26	28.45500 +0.16	28.70	28.25	28.29	6,793
14 Apr 26	28.30000 +0.50	28.30	27.80	27.86	7,752
13 Apr 26	27.80000 +0.00	28.10	27.50	28.00	8,672
10 Apr 26	27.80000 +0.30	28.40	27.50	27.50	10,951
09 Apr 26	27.50500 -1.60	28.23	27.50	27.95	8,049
08 Apr 26	29.10000 +0.30	29.10	28.58	28.80	11,700
07 Apr 26	28.80000 +0.91	28.90	27.84	27.88	10,098
02 Apr 26	27.88500 -0.15	28.06	27.55	27.70	10,612
01 Apr 26	28.03500 +0.56	28.16	27.74	27.74	7,395
31 Mar 26	27.47500 -0.10	27.80	27.10	27.10	11,982
30 Mar 26	27.58000 +1.24	28.00	26.80	26.80	15,620
27 Mar 26	26.34000 +0.01	26.75	26.34	26.56	7,383
26 Mar 26	26.32500 +0.52	26.80	25.72	25.72	10,062
25 Mar 26	25.81000 -0.34	26.70	25.81	26.43	21,935
24 Mar 26	26.15000 -0.55	26.81	26.00	26.81	13,968
23 Mar 26	26.70000 -0.10	27.00	26.10	26.90	8,839
20 Mar 26	26.80000 -0.30	27.46	26.61	27.10	6,754
19 Mar 26	27.10000 -0.63	27.73	27.03	27.73	4,954
18 Mar 26	27.73000 +0.03	28.22	27.70	28.00	4,179
17 Mar 26	27.70000 -0.50	28.32	27.70	28.20	11,366
16 Mar 26	28.20000 +0.04	28.47	27.65	28.16	15,267
13 Mar 26	28.16000 +0.66	28.50	27.41	27.50	4,259
12 Mar 26	27.50000 +0.40	27.58	27.20	27.30	3,024
11 Mar 26	27.10000 -0.11	27.33	27.08	27.25	10,178
10 Mar 26	27.21000 +0.41	27.40	26.86	26.99	15,067
09 Mar 26	26.80000 -0.48	27.17	26.77	27.10	9,761
06 Mar 26	27.28000 +0.03	27.60	27.20	27.24	7,845
05 Mar 26	27.25000 -0.01	27.60	27.25	27.40	6,866
04 Mar 26	27.26000 -0.34	27.50	27.22	27.40	5,377
03 Mar 26	27.60000 -0.72	28.49	27.50	28.49	6,992
02 Mar 26	28.32000 -0.58	28.85	28.32	28.85	4,233
27 Feb 26	28.89500 -0.13	29.40	28.74	29.10	3,171
26 Feb 26	29.02000 +0.27	29.30	28.70	28.75	3,981
25 Feb 26	28.75500 +0.15	28.83	28.40	28.60	7,882
24 Feb 26	28.60000 -0.15	28.77	28.50	28.66	3,899
23 Feb 26	28.75500 -0.05	29.23	28.70	28.82	4,569
20 Feb 26	28.80000 -0.68	29.49	28.67	29.48	7,024
19 Feb 26	29.47500 -0.32	29.80	29.20	29.70	4,811
18 Feb 26	29.79500 +0.85	29.86	28.90	28.94	6,400
17 Feb 26	28.94500 -0.45	29.41	28.70	29.41	4,335
16 Feb 26	29.40000 +0.70	29.84	28.90	29.00	8,439
13 Feb 26	28.70000 +0.00	29.14	28.60	28.70	4,496
12 Feb 26	28.70000 -1.01	29.80	28.70	29.72	6,732
11 Feb 26	29.71500 +0.22	30.10	29.50	29.60	6,433
10 Feb 26	29.50000 -0.37	29.93	29.32	29.87	7,062
09 Feb 26	29.87000 +0.07	30.10	29.80	29.80	3,182
06 Feb 26	29.80000 +0.00	30.10	29.60	29.80	3,130
05 Feb 26	29.80000 +0.00	30.00	29.60	30.00	5,396
04 Feb 26	29.80000 -0.03	30.20	29.75	29.83	3,437
03 Feb 26	29.82500 +0.08	30.50	29.70	29.75	11,890
02 Feb 26	29.75000 +0.08	29.80	29.50	29.68	6,591
30 Jan 26	29.67500 +0.47	30.30	29.31	29.70	9,827
29 Jan 26	29.21000 -0.47	29.68	29.21	29.68	11,520
28 Jan 26	29.68000 -0.16	30.03	29.60	29.84	2,252
27 Jan 26	29.84500 -0.03	30.31	29.84	29.88	4,574
26 Jan 26	29.87500 +0.02	30.10	29.80	29.81	3,835
23 Jan 26	29.85000 -0.75	30.40	29.85	30.40	4,866
22 Jan 26	30.60000 +0.60	30.60	29.93	30.01	6,655
21 Jan 26	30.00000 +0.00	30.30	29.60	30.30	4,206
20 Jan 26	30.00000 -0.10	30.42	29.80	30.10	19,986
19 Jan 26	30.10000 -0.20	30.30	29.80	30.00	5,418
16 Jan 26	30.30000 -0.19	30.59	30.10	30.56	5,853
15 Jan 26	30.49000 -0.02	30.60	30.20	30.51	4,054
14 Jan 26	30.51000 +0.51	30.70	29.45	29.99	7,569
13 Jan 26	30.00000 +0.50	30.00	29.20	29.50	6,974
12 Jan 26	29.50000 +0.53	29.50	28.80	28.84	6,461
09 Jan 26	28.97000 +0.57	29.00	28.40	28.41	6,681
08 Jan 26	28.40000 -0.28	28.63	28.31	28.60	4,461
07 Jan 26	28.68000 -0.12	28.96	28.63	28.96	3,333
06 Jan 26	28.80000 -0.70	29.50	28.70	29.50	6,775
05 Jan 26	29.50000 +0.38	29.50	28.91	29.00	4,501
02 Jan 26	29.12500 -0.26	29.69	29.01	29.40	3,301
31 Dec 25	29.38500 +0.44	29.94	29.27	29.29	2,482
30 Dec 25	28.94500 +0.16	29.32	28.45	28.45	8,206
29 Dec 25	28.78500 -0.61	29.50	28.50	29.24	5,207
24 Dec 25	29.40000 +0.00	29.73	29.40	29.40	2,406
23 Dec 25	29.40000 -0.70	30.14	29.40	30.00	9,980
22 Dec 25	30.10000 +0.50	30.18	29.56	29.60	7,382
19 Dec 25	29.60500 +0.26	29.68	29.10	29.10	5,714
18 Dec 25	29.34500 +0.41	29.43	28.90	28.90	5,512
17 Dec 25	28.93000 +0.43	29.20	28.44	28.44	10,481
16 Dec 25	28.50000 +0.50	28.65	27.84	27.84	6,023
15 Dec 25	28.00000 +0.37	28.00	27.65	27.77	5,764
12 Dec 25	27.63000 -0.17	28.10	27.63	27.80	7,437
11 Dec 25	27.80000 +0.20	27.93	27.50	27.50	5,058
10 Dec 25	27.60000 +0.19	27.73	27.40	27.40	7,263
09 Dec 25	27.41000 -0.99	28.41	27.31	28.41	15,078
08 Dec 25	28.40000 +0.17	28.75	27.95	27.95	8,960
05 Dec 25	28.23000 +0.56	28.50	27.51	27.64	18,192
04 Dec 25	27.67500 +0.28	27.83	27.30	27.30	5,531
03 Dec 25	27.39000 +0.25	27.64	27.10	27.10	14,667
02 Dec 25	27.14000 -0.61	27.80	27.10	27.80	8,990
01 Dec 25	27.75000 -0.05	27.81	27.50	27.80	6,765
28 Nov 25	27.79500 +0.09	28.00	27.60	27.90	8,301
27 Nov 25	27.70000 -0.40	28.20	27.70	27.90	7,823
26 Nov 25	28.10000 +0.30	28.30	27.57	27.80	14,918
25 Nov 25	27.80000 +0.30	27.83	27.31	27.46	13,305
24 Nov 25	27.50000 -0.50	28.30	27.41	28.00	6,634
21 Nov 25	28.00000 -0.42	28.50	27.81	28.45	11,283
20 Nov 25	28.42000 -0.19	29.40	28.30	28.89	7,558
19 Nov 25	28.61500 -0.16	29.10	28.60	28.92	9,855
18 Nov 25	28.77000 -1.64	30.30	28.42	30.30	12,673
17 Nov 25	30.40500 -0.63	31.26	30.41	30.90	10,319
14 Nov 25	31.03000 -0.07	31.28	30.58	31.10	6,340
13 Nov 25	31.10000 +0.33	31.33	30.65	30.65	10,538
12 Nov 25	30.77000 +0.44	31.10	30.30	30.30	14,177
11 Nov 25	30.33000 -0.05	30.69	30.30	30.30	5,501
10 Nov 25	30.37500 +0.58	30.88	29.80	29.80	13,319
07 Nov 25	29.79500 +0.69	30.00	29.10	29.20	15,395
06 Nov 25	29.10000 -0.34	29.73	29.00	29.50	6,017
05 Nov 25	29.44000 -1.06	30.50	29.44	30.50	7,517
04 Nov 25	30.50000 +0.31	30.86	30.00	30.00	16,901
03 Nov 25	30.19500 +0.30	30.78	29.84	29.84	7,932
31 Oct 25	29.89500 +0.89	30.09	29.05	29.05	11,266
30 Oct 25	29.00500 +0.22	29.30	28.60	29.13	9,521
29 Oct 25	28.78000 +0.47	28.93	28.10	28.10	13,345
28 Oct 25	28.31000 -1.08	29.40	28.31	29.31	10,992
27 Oct 25	29.38500 -0.57	30.37	29.18	29.80	13,107
24 Oct 25	29.95000 -0.55	30.60	29.60	30.60	14,055
23 Oct 25	30.50000 -0.08	32.00	30.27	30.69	21,273
22 Oct 25	30.58500 -1.02	31.65	29.15	31.40	22,006
21 Oct 25	31.60000 -0.35	32.40	31.30	32.15	17,053
20 Oct 25	31.95000 +0.15	32.40	31.60	32.00	14,977
17 Oct 25	31.80000 +0.00	31.85	31.40	31.80	12,737
16 Oct 25	31.80000 +0.65	32.20	31.10	31.41	18,536
15 Oct 25	31.15000 +0.50	31.50	30.30	30.50	16,602
14 Oct 25	30.65000 +0.65	30.65	29.50	30.01	10,636
13 Oct 25	30.00500 -0.25	31.33	30.00	30.00	16,644
10 Oct 25	30.25000 -0.80	31.32	30.20	31.05	6,136
09 Oct 25	31.05000 -0.74	31.80	31.05	31.60	10,769
08 Oct 25	31.79000 +0.76	32.24	30.92	30.93	20,939
07 Oct 25	31.03000 +1.43	31.30	28.93	28.93	22,982
06 Oct 25	29.60500 -0.70	31.50	29.60	30.73	23,816
03 Oct 25	30.31000 -0.99	33.01	30.00	31.90	27,852
02 Oct 25	31.30000 +1.44	31.50	30.17	30.24	20,495
01 Oct 25	29.85500 +0.88	30.45	28.80	28.80	29,380
30 Sep 25	28.97500 +0.60	29.00	28.50	28.75	16,188
29 Sep 25	28.37000 +1.27	28.54	27.10	27.10	15,327
26 Sep 25	27.10000 +0.45	27.32	26.57	26.57	8,788
25 Sep 25	26.64500 -0.03	26.80	26.57	26.64	3,318
24 Sep 25	26.68000 +0.04	26.84	26.60	26.64	6,214
23 Sep 25	26.64000 -0.08	26.90	26.64	26.70	8,050
22 Sep 25	26.72000 +0.00	26.95	26.70	26.70	5,539
19 Sep 25	26.72000 -0.48	27.40	26.72	27.20	5,333
18 Sep 25	27.20000 +0.30	27.40	26.91	26.91	10,680
17 Sep 25	26.90000 -0.20	27.10	26.17	27.10	6,838
16 Sep 25	27.10000 -0.30	28.08	27.10	27.78	16,617
15 Sep 25	27.39500 +0.09	27.70	27.30	27.30	8,163
12 Sep 25	27.30500 +0.01	27.45	27.30	27.31	10,667
11 Sep 25	27.30000 +0.16	27.35	27.00	27.05	8,201
10 Sep 25	27.13500 +0.01	27.33	27.07	27.13	4,013
09 Sep 25	27.12500 +0.23	27.40	26.84	26.90	4,687
08 Sep 25	26.90000 -0.13	26.99	26.75	26.90	3,242
05 Sep 25	27.03000 +0.80	27.34	26.09	26.10	11,521
04 Sep 25	26.23000 +0.53	26.23	25.60	25.60	11,465
03 Sep 25	25.70000 -0.40	26.10	25.52	26.10	15,507
02 Sep 25	26.10000 -1.35	27.40	25.91	27.29	14,618
01 Sep 25	27.45000 +0.45	27.45	27.11	27.11	2,769
29 Aug 25	27.00000 +0.08	27.29	26.81	26.81	6,591
28 Aug 25	26.91500 +0.82	26.92	26.20	26.20	4,501
27 Aug 25	26.10000 +0.28	26.45	25.58	25.58	16,712
26 Aug 25	25.82000 -3.33	28.95	25.60	28.95	28,997
25 Aug 25	29.14500 +2.20	29.15	27.00	27.00	22,730
22 Aug 25	26.94500 +0.15	27.10	26.94	26.95	13,112
21 Aug 25	26.80000 -0.03	26.88	26.73	26.84	8,268
20 Aug 25	26.83500 +0.33	27.00	26.06	26.10	16,828
19 Aug 25	26.50000 +1.11	26.94	25.50	25.50	17,410
18 Aug 25	25.38500 +0.89	25.50	24.84	24.90	20,206
15 Aug 25	24.50000 +0.20	24.59	24.40	24.40	1,185
14 Aug 25	24.30000 +0.20	24.35	24.13	24.13	1,849
13 Aug 25	24.10000 -0.20	24.47	24.06	24.30	10,558
12 Aug 25	24.30000 -0.30	24.67	24.30	24.67	11,804
11 Aug 25	24.60000 -0.29	24.99	24.60	24.99	5,288
08 Aug 25	24.89000 +0.39	24.91	24.32	24.50	12,503
07 Aug 25	24.50000 +0.60	24.50	23.70	23.70	8,969
06 Aug 25	23.90000 +0.40	23.90	23.45	23.50	16,494
05 Aug 25	23.50000 +0.41	23.50	23.00	23.00	9,535
04 Aug 25	23.09500 +0.24	23.10	22.80	22.80	5,280
01 Aug 25	22.85000 +0.00	22.88	22.74	22.85	5,989
31 Jul 25	22.85000 -0.15	22.95	22.75	22.95	9,597
30 Jul 25	23.00000 +0.00	23.00	22.90	22.94	1,633
29 Jul 25	23.00000 -0.10	23.10	23.00	23.10	5,824
28 Jul 25	23.10000 +0.45	23.10	22.74	22.80	5,671
25 Jul 25	22.64500 +0.35	22.67	22.30	22.30	2,357
24 Jul 25	22.30000 +0.02	22.35	22.12	22.35	1,662
23 Jul 25	22.28000 +0.26	22.28	22.00	22.00	5,224
22 Jul 25	22.02000 -0.08	22.17	22.02	22.10	2,534
21 Jul 25	22.10000 -0.09	22.18	22.10	22.10	2,624
18 Jul 25	22.19000 +0.05	22.19	21.90	21.96	5,469
17 Jul 25	22.14500 -0.06	22.20	22.10	22.20	2,090
16 Jul 25	22.20000 +0.10	22.20	22.10	22.20	3,320
15 Jul 25	22.10000 +0.04	22.20	21.97	22.06	5,816
14 Jul 25	22.06000 -0.11	22.06	21.90	21.90	1,637
11 Jul 25	22.17000 -0.18	22.34	22.17	22.34	1,566
10 Jul 25	22.35000 +0.11	22.35	22.28	22.30	1,511
09 Jul 25	22.24000 -0.16	22.31	22.24	22.30	2,148
08 Jul 25	22.40000 +0.12	22.48	22.34	22.40	6,509
07 Jul 25	22.28000 -0.13	22.40	22.24	22.40	1,663
04 Jul 25	22.40500 -0.09	22.50	22.40	22.40	833
03 Jul 25	22.50000 +0.10	22.70	22.40	22.40	1,939
02 Jul 25	22.40000 +0.50	22.40	21.90	21.90	9,609
01 Jul 25	21.90000 -0.14	22.16	21.90	22.05	2,144
30 Jun 25	22.04000 -0.16	22.25	22.00	22.00	3,598
27 Jun 25	22.20000 -0.07	22.30	22.20	22.20	5,439
26 Jun 25	22.27500 +0.17	22.30	22.10	22.10	1,360
25 Jun 25	22.10000 +0.27	22.20	21.85	21.85	3,255
24 Jun 25	21.83500 -0.07	21.99	21.83	21.90	2,395
23 Jun 25	21.90000 -0.07	22.02	21.90	21.95	3,004
20 Jun 25	21.96500 +0.02	22.07	21.94	21.94	1,204
19 Jun 25	21.94000 -0.16	22.07	21.91	22.00	1,364
18 Jun 25	22.10000 +0.00	22.20	22.01	22.10	2,868
17 Jun 25	22.10000 -0.20	22.16	22.10	22.16	6,950
16 Jun 25	22.30000 +0.10	22.30	22.16	22.16	2,988
13 Jun 25	22.20000 +0.05	22.30	22.00	22.00	8,074
12 Jun 25	22.15500 -0.14	22.30	21.80	22.20	8,173
11 Jun 25	22.30000 +0.10	22.30	22.17	22.20	2,880
10 Jun 25	22.20000 +0.00	22.28	22.20	22.20	2,229
09 Jun 25	22.20500 -0.05	22.20	22.20	22.20	1,764
06 Jun 25	22.25000 +0.04	22.30	22.20	22.21	8,179
05 Jun 25	22.21000 -0.22	22.50	22.20	22.50	10,980
04 Jun 25	22.43000 -0.17	22.50	22.41	22.50	11,929
03 Jun 25	22.60000 -0.17	22.82	22.60	22.77	11,873
02 Jun 25	22.77000 -0.03	22.90	22.75	22.90	954
30 May 25	22.80000 +0.03	22.90	22.80	22.80	2,167
29 May 25	22.77000 +0.19	22.80	22.51	22.60	2,278
28 May 25	22.58000 -0.45	22.80	22.20	22.80	5,101
27 May 25	23.03000 +0.01	23.20	23.02	23.02	4,407
26 May 25	23.02500 +0.02	23.04	23.00	23.00	4,230
23 May 25	23.00500 -0.20	23.28	23.00	23.20	10,711
22 May 25	23.20000 -0.20	23.40	23.11	23.20	6,974
21 May 25	23.40000 +0.59	23.50	22.75	22.80	7,316
20 May 25	22.81000 -0.04	22.82	22.72	22.80	2,411
19 May 25	22.85000 +0.15	22.85	22.60	22.60	3,970
16 May 25	22.70000 +0.00	22.71	22.65	22.69	1,565
15 May 25	22.70000 +0.10	22.70	22.42	22.60	7,622
14 May 25	22.60000 +0.00	22.65	22.42	22.60	5,324
13 May 25	22.60000 +0.70	22.60	21.90	21.90	10,581
12 May 25	21.90000 +0.00	22.10	21.90	21.90	15,614
09 May 25	21.90000 +0.22	22.00	21.70	21.70	46,212
08 May 25	21.68000 +0.26	21.74	21.41	21.41	2,961
07 May 25	21.42000 +0.12	21.43	21.31	21.38	5,341
06 May 25	21.30000 +0.04	21.38	21.26	21.26	4,162
05 May 25	21.26000 +0.26	21.26	21.00	21.00	4,637
02 May 25	21.00000 -0.05	21.20	20.80	20.80	7,362
30 Apr 25	21.05000 +0.06	21.10	20.82	20.90	3,231
29 Apr 25	20.99000 +0.19	20.99	20.66	20.66	3,222
28 Apr 25	20.80000 +0.18	20.80	20.61	20.61	1,434
25 Apr 25	20.61500 +0.22	20.70	20.41	20.41	3,246
24 Apr 25	20.40000 +0.06	20.40	20.30	20.30	831
23 Apr 25	20.34500 +0.16	20.35	20.15	20.20	1,496
22 Apr 25	20.18500 -0.66	20.66	19.95	20.50	8,363
17 Apr 25	20.84000 -0.06	20.92	20.84	20.84	3,511
16 Apr 25	20.90000 +0.20	20.90	20.70	20.70	2,945
15 Apr 25	20.70000 +0.12	20.70	20.50	20.58	2,219
14 Apr 25	20.58000 +0.16	20.59	20.40	20.40	6,406
11 Apr 25	20.41500 -0.09	20.90	20.40	20.48	7,361
10 Apr 25	20.50500 +1.38	20.91	19.30	19.30	12,646
09 Apr 25	19.13000 -0.92	19.15	18.90	18.90	4,587
08 Apr 25	20.05000 +0.34	20.08	19.83	20.00	6,744
07 Apr 25	19.71200 -1.39	21.00	19.62	21.00	11,143
04 Apr 25	21.10000 -0.72	21.96	21.01	21.82	17,578
03 Apr 25	21.82000 -0.18	21.95	21.82	21.90	6,255
02 Apr 25	22.00000 +0.06	22.00	21.90	21.90	2,303
01 Apr 25	21.94000 -0.06	22.00	21.94	21.94	7,202
31 Mar 25	22.00000 +0.05	22.00	21.82	22.00	7,248
28 Mar 25	21.95000 -0.05	22.00	21.90	22.00	11,028
27 Mar 25	22.00000 +0.07	22.00	21.90	21.90	3,680
26 Mar 25	21.93000 +0.09	21.93	21.85	21.85	2,765
25 Mar 25	21.84000 -0.06	21.90	21.83	21.90	4,203
24 Mar 25	21.90000 +0.05	21.90	21.70	21.70	3,588
21 Mar 25	21.85000 -0.15	21.90	21.80	21.90	3,923
20 Mar 25	22.00000 +0.10	22.00	21.85	21.90	11,909
19 Mar 25	21.90000 +0.02	22.00	21.72	21.80	14,983
18 Mar 25	21.88000 -0.02	21.99	21.80	21.99	2,323
17 Mar 25	21.90000 +0.09	21.99	21.81	21.81	2,953
14 Mar 25	21.80500 +0.00	21.82	21.70	21.71	3,081
13 Mar 25	21.81000 +0.21	21.81	21.70	21.70	5,736
12 Mar 25	21.60000 +0.00	21.60	21.10	21.60	14,195
11 Mar 25	21.60000 -0.38	21.96	21.60	21.90	8,725
10 Mar 25	21.97500 -0.13	22.00	21.82	22.00	1,544
07 Mar 25	22.10000 +0.10	22.10	21.90	22.00	3,430
06 Mar 25	22.00000 -0.30	22.21	22.00	22.20	2,981
05 Mar 25	22.30000 +0.48	22.30	21.82	21.82	6,108
04 Mar 25	21.81500 +0.10	22.30	21.80	22.30	8,027
03 Mar 25	21.72000 +0.28	21.72	21.44	21.44	6,648
28 Feb 25	21.44000 +0.13	21.47	21.32	21.32	7,518
27 Feb 25	21.31500 -0.08	21.42	21.31	21.41	2,273
26 Feb 25	21.40000 -0.05	21.50	21.40	21.50	4,056
25 Feb 25	21.45000 -0.05	21.50	21.41	21.44	1,132
24 Feb 25	21.50000 +0.07	21.50	21.40	21.45	2,070
21 Feb 25	21.43000 +0.03	21.45	21.31	21.40	3,365
20 Feb 25	21.40000 -0.39	21.63	21.40	21.63	4,532
19 Feb 25	21.79000 -0.24	22.00	21.60	22.00	6,353
18 Feb 25	22.03000 -0.03	22.06	21.70	22.00	6,502
17 Feb 25	22.06000 -0.39	22.19	22.01	22.10	5,386
14 Feb 25	22.45000 +1.16	22.48	21.81	22.40	20,836
13 Feb 25	21.29000 +0.88	21.29	20.40	20.40	12,228
12 Feb 25	20.41500 -0.04	20.45	20.31	20.45	2,013
11 Feb 25	20.45500 +0.25	20.46	20.19	20.19	18,048
10 Feb 25	20.20000 +0.21	20.38	19.99	19.99	9,286
07 Feb 25	19.99000 +0.37	19.99	19.89	19.89	5,883
06 Feb 25	19.62000 +0.22	19.80	19.25	19.25	14,040
05 Feb 25	19.40000 +0.10	19.40	19.22	19.22	5,200
04 Feb 25	19.30000 +0.00	19.40	19.30	19.30	4,740
03 Feb 25	19.30000 +0.00	19.30	19.22	19.25	6,641
31 Jan 25	19.30000 +0.10	19.40	19.10	19.10	4,649
30 Jan 25	19.20000 +0.10	19.20	19.10	19.10	1,760
29 Jan 25	19.10200 +0.00	19.15	19.05	19.10	6,039
28 Jan 25	19.10000 +0.10	19.10	19.00	19.00	7,128
27 Jan 25	19.00000 +0.04	19.10	18.96	18.96	1,173
24 Jan 25	18.96000 +0.01	19.00	18.90	18.95	1,846
23 Jan 25	18.95000 +0.44	19.00	18.53	18.53	6,974
22 Jan 25	18.51000 -0.19	18.60	18.51	18.60	1,763
21 Jan 25	18.69800 +0.00	18.70	18.51	18.70	4,585
20 Jan 25	18.70000 +0.14	18.80	18.51	18.51	5,823
17 Jan 25	18.56000 -0.23	18.90	18.43	18.79	8,077
16 Jan 25	18.79000 +0.09	18.79	18.60	18.70	2,632
15 Jan 25	18.70000 +0.19	18.70	18.60	18.60	3,032
14 Jan 25	18.51200 -0.03	18.60	18.42	18.42	1,402
13 Jan 25	18.54000 -0.27	18.60	18.51	18.60	1,108
10 Jan 25	18.81200 -0.19	18.90	18.81	18.81	878
09 Jan 25	19.00000 +0.00	19.00	18.90	19.00	2,775
08 Jan 25	19.00000 -0.10	19.10	18.90	19.10	13,992
07 Jan 25	19.10000 -0.08	19.18	19.01	19.18	7,201
06 Jan 25	19.18200 +0.38	19.18	18.80	18.80	2,459
03 Jan 25	18.80000 -0.20	19.00	18.80	19.00	4,681
02 Jan 25	19.00000 +0.30	19.00	18.70	18.70	1,633
31 Dec 24	18.70000 +0.00	18.80	18.70	18.70	2,968
30 Dec 24	18.70000 +0.00	18.71	18.60	18.71	2,246
27 Dec 24	18.70000 -0.10	18.85	18.70	18.80	8,709
24 Dec 24	18.80000 +0.10	18.80	18.70	18.70	1,496
23 Dec 24	18.70000 -0.30	18.80	18.68	18.80	4,241
20 Dec 24	19.00000 -0.01	19.18	19.00	19.01	8,607
19 Dec 24	19.01200 +0.06	19.18	18.90	18.99	5,585
18 Dec 24	18.95000 +0.15	18.99	18.80	18.80	4,145
17 Dec 24	18.80000 +0.35	18.99	18.50	18.50	6,049
16 Dec 24	18.45000 +0.12	18.45	18.30	18.30	1,597
13 Dec 24	18.33000 +0.14	18.38	18.20	18.20	2,886
12 Dec 24	18.19000 -0.16	18.35	18.10	18.30	9,161
11 Dec 24	18.35000 -0.01	18.35	18.02	18.35	4,643
10 Dec 24	18.36000 +0.46	18.40	17.90	17.90	6,841
09 Dec 24	17.90000 +0.09	17.90	17.82	17.82	1,700
06 Dec 24	17.81000 -0.09	17.86	17.81	17.81	5,560
05 Dec 24	17.90000 +0.00	17.90	17.80	17.80	4,229
04 Dec 24	17.90000 +0.25	17.90	17.62	17.62	2,802
03 Dec 24	17.65200 +0.05	17.65	17.60	17.60	799
02 Dec 24	17.60200 +0.10	17.70	17.50	17.50	3,229
29 Nov 24	17.50000 -0.14	17.69	17.50	17.66	9,148
28 Nov 24	17.64200 -0.06	17.88	17.63	17.70	12,499
27 Nov 24	17.70000 -0.48	18.06	17.70	18.00	3,480
26 Nov 24	18.18000 -0.34	18.52	18.12	18.52	5,604
25 Nov 24	18.52000 -0.10	18.52	18.40	18.50	3,311
22 Nov 24	18.62000 +0.37	19.10	18.50	18.90	7,900
21 Nov 24	18.25000 -0.35	18.60	18.25	18.60	5,857
20 Nov 24	18.60000 +0.20	18.60	18.40	18.40	2,534
19 Nov 24	18.40000 -0.13	18.58	18.40	18.52	6,777
18 Nov 24	18.53200 -0.08	18.59	18.52	18.52	1,644
15 Nov 24	18.61200 +0.01	18.70	18.58	18.60	1,679
14 Nov 24	18.60000 +0.00	18.60	18.55	18.60	2,523
13 Nov 24	18.60000 +0.00	18.70	18.55	18.60	5,173
12 Nov 24	18.60000 +0.01	18.60	18.55	18.59	7,524
11 Nov 24	18.58800 +0.00	18.60	18.54	18.59	3,860
08 Nov 24	18.58800 -0.01	18.60	18.40	18.60	3,652
07 Nov 24	18.60000 -0.20	18.88	18.42	18.75	3,369
06 Nov 24	18.80000 -0.15	19.00	18.75	18.95	4,643
05 Nov 24	18.95400 -0.11	19.10	18.91	19.10	4,706
04 Nov 24	19.06000 +0.12	19.10	18.90	18.94	4,615
01 Nov 24	18.94000 +0.29	18.94	18.50	18.60	3,029
31 Oct 24	18.65000 +0.14	18.76	18.50	18.64	12,982
30 Oct 24	18.51200 +0.41	18.69	18.06	18.06	2,734
29 Oct 24	18.10000 +0.08	18.10	17.90	17.90	3,485
28 Oct 24	18.02000 +0.09	18.05	17.86	17.95	7,914
25 Oct 24	17.93200 +0.00	18.00	17.92	17.94	6,297
24 Oct 24	17.93400 +0.12	18.00	17.83	17.90	8,125
23 Oct 24	17.81400 +0.09	17.90	17.72	17.80	10,203
22 Oct 24	17.72000 -0.16	17.90	17.70	17.70	3,514
21 Oct 24	17.87800 +0.28	17.88	17.65	17.65	6,070
18 Oct 24	17.60000 +0.05	17.60	17.50	17.55	5,957
17 Oct 24	17.55000 +0.15	17.55	17.43	17.55	3,585
16 Oct 24	17.40000 -0.25	17.75	17.40	17.70	4,634
15 Oct 24	17.65000 -0.05	17.72	17.55	17.55	3,442
14 Oct 24	17.70000 +0.18	17.70	17.50	17.50	2,631
11 Oct 24	17.52000 -0.02	17.52	17.45	17.50	1,768
10 Oct 24	17.53800 -0.02	17.56	17.47	17.47	3,529
09 Oct 24	17.56000 +0.20	17.56	17.36	17.36	11,765
08 Oct 24	17.36000 +0.00	17.50	17.36	17.40	12,875
07 Oct 24	17.36000 -0.18	17.51	17.36	17.51	2,819
04 Oct 24	17.54000 +0.03	17.70	17.40	17.51	4,231
03 Oct 24	17.51000 +0.11	17.51	17.40	17.40	3,577
02 Oct 24	17.40000 -0.10	17.52	17.40	17.50	8,840
01 Oct 24	17.50000 +0.00	17.50	17.30	17.40	1,210
30 Sep 24	17.50000 +0.34	17.60	17.25	17.25	9,317
27 Sep 24	17.16200 -0.04	17.29	17.16	17.21	3,000
26 Sep 24	17.20600 +0.05	17.29	17.20	17.29	498
25 Sep 24	17.16000 +0.01	17.29	17.15	17.15	4,443
24 Sep 24	17.15400 +0.00	17.20	17.15	17.20	7,056
23 Sep 24	17.15000 -0.15	17.30	17.11	17.30	7,162
20 Sep 24	17.30000 +0.00	17.34	17.30	17.30	10,069
19 Sep 24	17.30000 +0.14	17.30	17.20	17.30	5,528
18 Sep 24	17.16200 -0.04	17.30	17.15	17.22	5,880
17 Sep 24	17.20000 +0.00	17.22	17.20	17.22	11,438
16 Sep 24	17.20000 -0.10	17.30	17.20	17.30	1,511
13 Sep 24	17.30000 +0.04	17.30	17.20	17.22	1,465
12 Sep 24	17.26200 +0.00	17.33	17.20	17.26	770
11 Sep 24	17.25800 -0.20	17.48	17.26	17.38	4,493
10 Sep 24	17.46000 +0.02	17.50	17.40	17.40	3,128
09 Sep 24	17.44200 -0.14	17.50	17.44	17.50	2,794
06 Sep 24	17.58400 +0.13	17.60	17.44	17.45	3,093
05 Sep 24	17.45000 -0.15	17.60	17.45	17.55	1,910
04 Sep 24	17.59600 +0.15	17.60	17.45	17.45	79
03 Sep 24	17.45000 -0.05	17.60	17.45	17.50	6,540
02 Sep 24	17.50000 +0.00	17.59	17.50	17.50	1,328
30 Aug 24	17.50000 -0.28	17.85	17.50	17.78	3,400
29 Aug 24	17.77800 +0.04	17.78	17.70	17.70	1,228
28 Aug 24	17.74000 +0.14	18.08	17.60	17.60	5,049
27 Aug 24	17.60200 -0.20	17.94	17.60	17.80	7,394
26 Aug 24	17.80000 +0.22	18.00	17.70	18.00	6,815
23 Aug 24	17.57800 +0.48	17.58	17.30	17.30	1,952
22 Aug 24	17.10000 +0.07	17.30	17.04	17.04	780
21 Aug 24	17.03000 -0.11	17.20	17.03	17.14	1,201
20 Aug 24	17.14000 -0.07	17.30	17.14	17.21	4,335
19 Aug 24	17.21000 +0.18	17.30	17.02	17.02	963
16 Aug 24	17.03000 -0.07	17.08	16.93	17.08	1,682
15 Aug 24	17.10000 +0.10	17.10	16.91	17.00	634
14 Aug 24	16.99800 +0.20	17.00	16.86	17.00	5,088
13 Aug 24	16.80000 -0.20	17.10	16.76	17.00	4,812
12 Aug 24	17.00000 +0.16	17.00	16.83	16.83	363
09 Aug 24	16.84000 +0.04	16.90	16.78	16.80	2,275
08 Aug 24	16.80200 +0.00	16.80	16.80	16.80	2,282
07 Aug 24	16.80000 +0.00	17.00	16.80	16.80	3,844
06 Aug 24	16.80000 -0.06	16.90	16.80	16.84	3,372
05 Aug 24	16.86000 -0.09	17.00	16.80	17.00	6,930
02 Aug 24	16.95000 -0.11	17.03	16.81	17.00	2,066
01 Aug 24	17.06000 -0.04	17.15	17.04	17.10	1,483
31 Jul 24	17.10000 +0.00	17.20	17.03	17.10	2,089
30 Jul 24	17.10000 -0.08	17.20	17.01	17.18	7,397
29 Jul 24	17.18000 +0.06	17.22	17.11	17.22	4,058
26 Jul 24	17.12200 -0.08	17.22	17.10	17.20	1,728
25 Jul 24	17.20000 -0.20	17.28	17.10	17.28	3,860
24 Jul 24	17.40000 +0.20	17.40	17.20	17.20	1,156
23 Jul 24	17.20000 +0.00	17.20	17.20	17.20	2,476
22 Jul 24	17.20000 +0.00	17.21	17.12	17.12	1,375
19 Jul 24	17.20000 -0.10	17.40	17.17	17.30	3,003
18 Jul 24	17.29800 +0.14	17.30	17.10	17.18	6,778
17 Jul 24	17.16000 -0.34	17.40	17.02	17.26	6,056
16 Jul 24	17.50000 +0.10	17.50	17.30	17.30	857
15 Jul 24	17.40000 +0.18	17.40	17.25	17.25	3,617
12 Jul 24	17.22000 -0.07	17.50	17.20	17.20	4,473
11 Jul 24	17.29000 -0.01	17.30	17.10	17.30	2,996
10 Jul 24	17.30000 +0.30	17.30	17.07	17.20	3,237
09 Jul 24	17.00000 -0.41	17.41	16.90	17.30	10,036
08 Jul 24	17.40600 +0.01	17.50	17.23	17.40	1,792
05 Jul 24	17.40000 -0.30	17.70	17.40	17.60	2,919
04 Jul 24	17.70000 +0.30	17.70	17.35	17.40	4,110
03 Jul 24	17.40000 +0.20	17.60	17.12	17.20	8,989
02 Jul 24	17.20000 +0.00	17.30	17.10	17.10	2,197
01 Jul 24	17.20000 +0.10	17.30	17.00	17.00	1,987
28 Jun 24	17.10000 -0.02	17.30	17.06	17.30	2,193
27 Jun 24	17.12000 -0.04	17.30	17.10	17.16	6,007
26 Jun 24	17.16000 -0.08	17.30	17.16	17.24	3,067
25 Jun 24	17.24000 -0.17	17.42	17.24	17.40	7,349
24 Jun 24	17.41000 +0.06	17.41	17.24	17.24	1,193
21 Jun 24	17.35000 +0.53	17.35	16.93	17.00	7,157
20 Jun 24	16.81600 -0.90	17.80	16.82	17.70	3,198
19 Jun 24	17.72000 -0.18	18.00	17.60	17.90	1,453
18 Jun 24	17.90000 -0.10	17.90	17.80	17.90	2,809
17 Jun 24	18.00000 -0.49	18.20	18.00	18.15	4,116
14 Jun 24	18.49000 -0.71	19.12	17.90	19.12	11,839
13 Jun 24	19.20000 -0.10	19.34	19.20	19.30	7,639
12 Jun 24	19.30000 +0.00	19.40	19.13	19.13	4,325
11 Jun 24	19.30000 -0.65	20.00	19.12	20.00	11,118
10 Jun 24	19.95000 -0.10	20.44	19.95	20.05	9,956
07 Jun 24	20.05000 +0.10	20.08	19.95	20.00	3,889
06 Jun 24	19.95200 -0.05	20.05	19.90	20.05	2,102
05 Jun 24	20.00000 +0.19	20.00	19.45	19.81	6,111
04 Jun 24	19.81000 -0.19	20.05	19.81	19.90	6,461
03 Jun 24	20.00000 +0.30	20.05	19.60	19.60	7,131
31 May 24	19.70000 +0.05	19.70	19.40	19.65	1,838
30 May 24	19.65000 +0.05	19.70	19.60	19.60	2,662
29 May 24	19.60000 +0.30	19.78	19.35	19.35	8,462
28 May 24	19.30000 -0.20	19.50	19.20	19.40	2,940
27 May 24	19.50000 +0.20	19.50	19.20	19.30	5,502
24 May 24	19.30000 +0.15	19.30	19.10	19.10	3,416
23 May 24	19.15000 +0.11	19.15	19.00	19.04	1,116
22 May 24	19.04200 -0.06	19.10	19.00	19.10	4,942
21 May 24	19.10000 -0.05	19.25	19.10	19.20	2,129
20 May 24	19.15000 -0.04	19.19	19.07	19.19	1,457
17 May 24	19.19000 +0.19	19.19	19.00	19.00	1,214
16 May 24	19.00000 +0.20	19.00	18.81	18.81	3,492
15 May 24	18.80400 +0.00	19.00	18.80	18.80	3,007
14 May 24	18.80000 -0.06	19.00	18.80	18.90	4,244
13 May 24	18.86000 +0.01	18.90	18.80	18.90	2,169
10 May 24	18.85000 -0.07	18.94	18.85	18.94	1,815
09 May 24	18.91800 +0.11	18.92	18.81	18.85	823
08 May 24	18.81000 -0.05	18.86	18.81	18.86	371
07 May 24	18.86000 +0.00	18.86	18.66	18.74	6,530
06 May 24	18.86000 +0.16	18.94	18.60	18.60	4,305
03 May 24	18.70000 +0.20	18.70	18.50	18.50	2,317
02 May 24	18.50000 +0.10	18.70	18.40	18.45	6,998
30 Apr 24	18.40000 +0.05	18.40	18.30	18.35	5,575
29 Apr 24	18.35000 +0.25	18.35	18.11	18.30	5,018
26 Apr 24	18.10200 +0.10	18.25	18.00	18.00	5,370
25 Apr 24	18.00400 -0.22	18.22	18.00	18.10	3,338
24 Apr 24	18.22800 +0.03	18.23	18.14	18.18	4,837
23 Apr 24	18.20000 +0.06	18.24	18.15	18.18	4,511
22 Apr 24	18.14000 +0.20	18.14	17.80	17.80	4,711
19 Apr 24	17.94000 +0.24	17.94	17.70	17.70	9,309
18 Apr 24	17.70000 +0.15	17.84	17.55	17.55	4,450
17 Apr 24	17.55400 +0.05	17.62	17.51	17.51	3,844
16 Apr 24	17.50000 +0.00	17.50	17.40	17.50	4,012
15 Apr 24	17.50000 +0.20	17.52	17.31	17.31	9,374
12 Apr 24	17.30000 +0.13	17.30	17.10	17.15	3,792
11 Apr 24	17.17000 -0.03	17.17	17.08	17.17	6,983
10 Apr 24	17.20000 +0.20	17.20	17.00	17.00	2,842
09 Apr 24	17.00000 -0.15	17.20	16.97	17.20	8,857
08 Apr 24	17.14800 +0.15	17.15	17.00	17.00	3,155
05 Apr 24	17.00000 +0.05	17.20	16.96	16.96	2,820
04 Apr 24	16.95000 -0.97	17.50	16.95	17.50	10,617
03 Apr 24	17.91800 +0.06	18.20	17.86	17.86	13,356
02 Apr 24	17.86000 -0.14	18.48	17.80	17.80	14,397
28 Mar 24	18.00000 +0.04	18.05	17.81	17.95	5,559
27 Mar 24	17.96000 -0.24	18.28	17.95	18.28	24,540
26 Mar 24	18.20000 +0.20	18.20	18.05	18.20	4,454
25 Mar 24	18.00000 +0.10	18.18	17.98	18.00	10,046
22 Mar 24	17.90000 +0.00	18.00	17.81	17.98	3,692
21 Mar 24	17.90000 +0.02	17.90	17.70	17.70	4,171
20 Mar 24	17.88000 +0.21	17.88	17.62	17.67	6,901
19 Mar 24	17.67000 +0.11	17.80	17.56	17.56	7,709
18 Mar 24	17.56000 +0.05	17.65	17.51	17.60	3,754
15 Mar 24	17.51000 +0.04	17.52	17.50	17.50	4,193
14 Mar 24	17.46800 +0.04	17.62	17.42	17.43	6,834
13 Mar 24	17.43200 -0.11	17.58	17.42	17.53	8,281
12 Mar 24	17.54000 -0.05	17.67	17.52	17.52	9,185
11 Mar 24	17.59000 -0.01	17.67	17.52	17.52	4,846
08 Mar 24	17.60000 +0.03	17.60	17.51	17.57	2,048
07 Mar 24	17.56800 +0.03	17.57	17.40	17.54	3,115
06 Mar 24	17.54000 -0.03	17.58	17.50	17.58	2,455
05 Mar 24	17.57400 +0.03	17.58	17.43	17.50	2,843
04 Mar 24	17.54400 +0.02	17.54	17.43	17.50	5,714
01 Mar 24	17.52000 -0.03	17.54	17.31	17.54	2,562
29 Feb 24	17.54600 +0.00	17.55	17.45	17.45	2,220
28 Feb 24	17.54800 +0.01	17.55	17.46	17.50	4,574
27 Feb 24	17.53800 +0.04	17.60	17.42	17.50	4,367
26 Feb 24	17.50000 -0.18	17.60	17.50	17.58	2,645
23 Feb 24	17.68400 +0.08	17.68	17.55	17.68	413
22 Feb 24	17.60000 -0.06	17.69	17.55	17.69	5,495
21 Feb 24	17.66000 -0.04	17.69	17.59	17.64	2,016
20 Feb 24	17.70000 +0.09	17.72	17.56	17.70	4,167
19 Feb 24	17.61200 -0.11	17.70	17.58	17.70	4,534
16 Feb 24	17.72000 -0.16	17.85	17.62	17.85	2,790
15 Feb 24	17.87800 +0.15	17.88	17.73	17.73	740
14 Feb 24	17.73000 -0.09	17.88	17.73	17.81	1,606
13 Feb 24	17.82000 -0.30	18.13	17.82	18.12	8,939
12 Feb 24	18.12400 -0.08	18.30	18.11	18.30	1,373
09 Feb 24	18.20000 +0.24	18.21	17.93	18.00	4,096
08 Feb 24	17.96000 +0.05	18.20	17.91	17.91	1,953
07 Feb 24	17.91000 +0.06	18.00	17.75	17.85	3,212
06 Feb 24	17.85000 -0.45	18.40	17.80	18.30	14,588
05 Feb 24	18.30000 -0.30	18.72	18.30	18.50	3,960
02 Feb 24	18.60000 +0.20	18.70	18.40	18.40	3,060
01 Feb 24	18.39800 +0.17	18.40	18.20	18.28	1,664
31 Jan 24	18.23200 +0.43	18.40	17.99	17.99	3,403
30 Jan 24	17.80000 +0.10	17.80	17.70	17.70	3,998
29 Jan 24	17.70000 +0.07	17.70	17.50	17.65	2,602
26 Jan 24	17.62600 +0.22	17.68	17.50	17.50	3,807
25 Jan 24	17.40200 -0.10	17.50	17.40	17.40	1,931
24 Jan 24	17.49800 +0.10	17.50	17.36	17.41	5,285
23 Jan 24	17.40200 +0.00	17.58	17.40	17.40	5,841
22 Jan 24	17.40000 -0.10	17.50	17.40	17.45	1,322
19 Jan 24	17.50000 +0.05	17.50	17.45	17.45	3,570
18 Jan 24	17.45000 +0.25	17.50	17.20	17.20	2,595
17 Jan 24	17.20000 -0.12	17.30	16.90	17.30	3,717
16 Jan 24	17.31600 +0.00	17.37	17.32	17.32	2,669
15 Jan 24	17.31600 -0.01	17.40	17.32	17.40	1,403
12 Jan 24	17.32200 +0.00	17.35	17.32	17.32	2,642
11 Jan 24	17.32000 -0.04	17.40	17.32	17.36	4,848
10 Jan 24	17.35600 -0.05	17.42	17.33	17.40	7,122
09 Jan 24	17.40200 -0.03	17.50	17.40	17.50	1,604
08 Jan 24	17.43000 +0.03	17.60	17.40	17.40	2,235
05 Jan 24	17.40000 -0.02	17.69	17.32	17.42	3,401
04 Jan 24	17.42000 -0.02	17.50	17.41	17.46	929
03 Jan 24	17.44000 -0.06	17.50	17.44	17.50	2,230
02 Jan 24	17.50000 +0.06	17.50	17.44	17.44	691
29 Dec 23	17.44000 -0.13	17.64	17.40	17.40	2,425
28 Dec 23	17.57000 +0.25	17.57	17.32	17.32	1,803
27 Dec 23	17.32000 -0.16	17.52	17.31	17.52	6,512
22 Dec 23	17.48000 -0.01	17.52	17.35	17.35	2,433
21 Dec 23	17.49400 +0.09	17.50	17.33	17.50	1,588
20 Dec 23	17.40000 -0.01	17.59	17.40	17.41	4,139
19 Dec 23	17.40600 -0.09	17.60	17.40	17.50	1,807
18 Dec 23	17.50000 +0.12	17.64	17.44	17.50	1,741
15 Dec 23	17.38000 +0.00	17.58	17.38	17.58	1,432
14 Dec 23	17.38400 +0.02	17.44	17.31	17.36	2,255
13 Dec 23	17.36400 -0.04	17.36	17.32	17.36	4,330
12 Dec 23	17.40000 +0.00	17.40	17.31	17.40	6,541
11 Dec 23	17.40000 +0.04	17.40	17.32	17.32	7,382
08 Dec 23	17.36000 -0.04	17.36	17.32	17.32	1,586
07 Dec 23	17.40000 +0.08	17.48	17.32	17.32	4,944
06 Dec 23	17.32000 -0.08	17.60	17.32	17.40	2,120
05 Dec 23	17.40000 +0.08	17.50	17.32	17.32	1,333
04 Dec 23	17.32000 +0.02	17.40	17.31	17.31	1,242
01 Dec 23	17.30400 -0.05	17.36	17.30	17.35	4,285
30 Nov 23	17.35000 -0.02	17.40	17.34	17.34	3,967
29 Nov 23	17.37200 -0.19	17.70	17.31	17.56	6,329
28 Nov 23	17.56000 -0.09	17.65	17.52	17.65	1,730
27 Nov 23	17.65000 -0.01	17.72	17.60	17.72	4,336
24 Nov 23	17.66000 -0.05	17.71	17.66	17.71	1,544
23 Nov 23	17.71000 -0.11	17.90	17.70	17.82	4,706
22 Nov 23	17.82000 -0.06	17.90	17.82	17.88	3,199
21 Nov 23	17.88000 +0.00	17.88	17.75	17.88	517
20 Nov 23	17.87800 +0.28	17.88	17.60	17.60	1,141
17 Nov 23	17.60200 +0.00	17.70	17.60	17.60	2,096
16 Nov 23	17.60000 +0.10	17.70	17.60	17.60	2,094
15 Nov 23	17.50000 +0.13	17.50	17.37	17.45	5,577
14 Nov 23	17.37000 -0.13	17.50	17.36	17.50	3,856
13 Nov 23	17.49800 +0.17	17.50	17.32	17.32	1,650
10 Nov 23	17.33200 -0.14	17.50	17.33	17.47	995
09 Nov 23	17.47000 -0.03	17.50	17.32	17.50	1,888
08 Nov 23	17.50000 -0.19	17.80	17.45	17.69	2,050
07 Nov 23	17.69000 -0.09	17.78	17.60	17.78	1,464
06 Nov 23	17.78000 +0.08	17.78	17.70	17.70	6,532
03 Nov 23	17.70000 +0.00	17.80	17.54	17.70	2,318
02 Nov 23	17.70000 -0.10	17.80	17.45	17.80	11,861
01 Nov 23	17.80000 +0.20	17.80	17.60	17.70	240
31 Oct 23	17.60200 +0.00	17.62	17.60	17.60	3,210
30 Oct 23	17.60000 +0.10	17.60	17.50	17.50	897
27 Oct 23	17.49800 +0.00	17.54	17.30	17.50	6,002
26 Oct 23	17.50000 -0.22	17.62	17.50	17.60	2,380
25 Oct 23	17.72000 +0.02	17.72	17.65	17.70	4,117
24 Oct 23	17.70000 +0.10	17.70	17.60	17.60	914
23 Oct 23	17.60000 +0.10	17.65	17.50	17.65	1,460
20 Oct 23	17.50000 -0.20	17.70	17.50	17.70	7,413
19 Oct 23	17.69800 +0.15	17.70	17.56	17.56	2,736
18 Oct 23	17.55000 -0.16	17.80	17.55	17.70	2,665
17 Oct 23	17.71000 +0.06	17.90	17.61	17.70	5,451
16 Oct 23	17.65000 -0.05	17.70	17.60	17.60	2,947
13 Oct 23	17.70200 -0.20	18.18	17.70	17.90	6,506
12 Oct 23	17.90000 +0.08	17.90	17.80	17.80	913
11 Oct 23	17.82000 -0.19	18.10	17.80	18.01	3,840
10 Oct 23	18.01000 -0.17	18.30	18.01	18.18	2,496
09 Oct 23	18.18000 +0.04	18.30	18.18	18.18	970
06 Oct 23	18.14000 -0.46	18.60	18.14	18.60	2,084
05 Oct 23	18.60000 +0.00	18.64	18.50	18.60	625
04 Oct 23	18.60000 +0.08	18.60	18.30	18.54	1,776
03 Oct 23	18.51600 +0.10	18.52	18.30	18.42	4,242
02 Oct 23	18.42000 -0.03	18.45	18.20	18.45	1,983
29 Sep 23	18.45000 +0.25	18.45	18.10	18.10	4,360
28 Sep 23	18.20000 +0.38	18.20	17.90	18.10	2,334
27 Sep 23	17.82000 -0.40	18.25	17.82	18.22	11,625
26 Sep 23	18.22400 -0.05	18.40	18.15	18.27	1,365
25 Sep 23	18.27400 -0.23	18.50	18.15	18.50	4,772
22 Sep 23	18.50200 -0.11	18.62	18.50	18.61	1,916
21 Sep 23	18.61200 -0.01	18.63	18.60	18.62	2,280
20 Sep 23	18.62000 -0.03	18.65	18.62	18.65	2,246
19 Sep 23	18.65000 +0.05	18.70	18.60	18.60	1,867
18 Sep 23	18.60000 -0.13	18.70	18.60	18.62	14,192
15 Sep 23	18.73400 -0.03	18.76	18.72	18.76	2,718
14 Sep 23	18.76000 +0.04	18.77	18.72	18.72	6,451
13 Sep 23	18.72000 -0.02	18.75	18.70	18.74	2,840
12 Sep 23	18.74400 -0.01	18.80	18.70	18.75	9,859
11 Sep 23	18.75000 -0.05	18.80	18.74	18.80	2,404
08 Sep 23	18.80000 +0.20	18.80	18.60	18.60	3,777
07 Sep 23	18.60000 -0.01	18.80	18.60	18.68	5,768
06 Sep 23	18.61000 -0.10	18.71	18.61	18.71	2,107
05 Sep 23	18.71000 -0.09	18.80	18.70	18.80	2,343
04 Sep 23	18.80000 +0.00	18.80	18.70	18.71	771
01 Sep 23	18.80000 -0.05	18.88	18.75	18.84	2,241
31 Aug 23	18.85000 +0.05	18.88	18.75	18.88	317
30 Aug 23	18.80000 +0.10	18.80	18.71	18.80	2,133
29 Aug 23	18.70400 -0.14	18.88	18.70	18.86	3,855
28 Aug 23	18.84200 -0.05	18.85	18.71	18.81	1,053
25 Aug 23	18.89000 -0.05	18.94	18.70	18.82	2,971
24 Aug 23	18.94000 +0.23	18.94	18.70	18.71	1,645
23 Aug 23	18.71000 +0.06	18.90	18.65	18.65	2,837
22 Aug 23	18.65000 +0.24	18.70	18.42	18.48	1,586
21 Aug 23	18.41400 +0.26	18.49	18.29	18.30	3,599
18 Aug 23	18.15000 -0.05	18.30	18.10	18.20	1,493
17 Aug 23	18.20000 +0.10	18.20	18.00	18.00	1,430
16 Aug 23	18.10000 +0.10	18.10	18.00	18.00	657
15 Aug 23	18.00000 +0.00	18.08	18.00	18.00	460
14 Aug 23	18.00000 +0.00	18.08	18.00	18.00	3,065
11 Aug 23	18.00000 +0.10	18.06	17.80	17.80	1,104
10 Aug 23	17.90000 +0.01	17.90	17.63	17.63	3,341
09 Aug 23	17.89000 +0.01	18.06	17.89	18.06	1,602
08 Aug 23	17.88000 -0.02	18.00	17.88	17.90	2,737
07 Aug 23	17.90000 +0.06	18.00	17.81	17.84	1,158
04 Aug 23	17.84200 +0.11	18.00	17.73	17.73	1,375
03 Aug 23	17.73000 +0.03	17.85	17.62	17.70	5,473
02 Aug 23	17.70000 +0.20	17.80	17.50	17.50	426
01 Aug 23	17.50000 +0.15	17.80	17.30	17.30	2,950
31 Jul 23	17.35200 -0.43	17.80	17.25	17.80	10,409
28 Jul 23	17.78000 +0.28	18.00	17.50	17.50	2,236
27 Jul 23	17.50000 +0.20	17.50	17.22	17.32	3,802
26 Jul 23	17.30000 -0.02	17.39	17.26	17.35	2,858
25 Jul 23	17.32200 -0.18	17.80	17.32	17.60	3,608
24 Jul 23	17.50000 -0.60	18.10	17.30	18.10	6,421
21 Jul 23	18.09800 +0.20	18.10	17.80	17.90	5,603
20 Jul 23	17.90000 -0.15	18.05	17.70	17.94	2,724
19 Jul 23	18.04600 +0.25	18.05	17.90	17.90	1,478
18 Jul 23	17.80000 +0.20	17.80	17.60	17.60	540
17 Jul 23	17.60000 +0.10	18.00	17.50	17.60	2,354
14 Jul 23	17.50000 +0.26	17.50	17.40	17.40	1,344
13 Jul 23	17.24200 -0.26	17.60	17.00	17.50	7,925
12 Jul 23	17.50000 +0.08	17.70	17.45	17.60	3,450
11 Jul 23	17.42200 -0.18	17.70	17.42	17.61	2,767
10 Jul 23	17.60600 -0.13	18.10	17.61	18.09	3,756
07 Jul 23	17.74000 -0.36	18.10	17.60	18.10	1,803
06 Jul 23	18.10000 +0.10	18.10	17.85	18.00	4,217
05 Jul 23	18.00000 -0.10	18.15	17.85	18.02	2,956
04 Jul 23	18.10000 +0.20	18.20	18.01	18.10	2,807
03 Jul 23	17.90200 +0.10	18.00	17.86	17.86	5,362
30 Jun 23	17.80600 +0.48	17.84	17.51	17.51	4,202
29 Jun 23	17.32200 -0.40	17.90	17.32	17.90	5,052
28 Jun 23	17.72000 -0.78	18.44	17.62	18.42	9,864
27 Jun 23	18.50000 -0.02	18.56	18.50	18.52	1,049
26 Jun 23	18.52200 -0.13	18.75	18.46	18.65	2,009
23 Jun 23	18.65000 -0.35	19.10	18.55	19.00	2,778
22 Jun 23	19.00200 -0.11	19.16	19.00	19.11	1,213
21 Jun 23	19.11000 -0.19	19.20	19.00	19.00	6,330
20 Jun 23	19.30000 +0.20	19.40	19.10	19.10	2,588
19 Jun 23	19.10000 +0.10	19.20	18.90	18.90	1,399
16 Jun 23	19.00000 +0.20	19.00	18.62	18.62	3,092
15 Jun 23	18.80000 -0.50	19.40	18.52	19.30	5,186
14 Jun 23	19.30000 -0.10	19.55	19.11	19.40	7,011
13 Jun 23	19.39800 +0.04	19.40	19.30	19.30	3,794
12 Jun 23	19.36000 +0.14	19.36	19.20	19.22	1,430
09 Jun 23	19.22200 +0.22	19.29	19.05	19.05	4,198
08 Jun 23	19.00200 -0.25	19.25	19.00	19.10	1,402
07 Jun 23	19.25000 +0.08	19.25	19.10	19.17	800
06 Jun 23	19.17000 +0.27	19.20	18.91	18.91	1,644
05 Jun 23	18.90000 -0.10	19.00	18.70	18.92	3,274
02 Jun 23	19.00200 +0.10	19.00	18.90	18.90	2,282
01 Jun 23	18.90000 -0.30	19.06	18.82	18.82	5,251
31 May 23	19.20000 +0.45	19.20	18.80	18.80	4,488
30 May 23	18.75200 -0.07	19.00	18.72	18.82	5,616
29 May 23	18.82200 +0.02	19.00	18.80	19.00	1,725
26 May 23	18.80000 +0.30	18.80	18.50	18.50	842
25 May 23	18.50000 -0.10	18.60	18.36	18.60	1,552
24 May 23	18.60000 -0.40	18.70	18.60	18.60	1,999
23 May 23	19.00200 +0.07	19.04	18.95	18.95	4,025
22 May 23	18.93000 +0.03	18.94	18.82	18.82	3,137
19 May 23	18.90000 +0.24	18.90	18.60	18.68	3,528
18 May 23	18.66000 +0.11	18.66	18.55	18.55	1,458
17 May 23	18.55000 +0.05	18.55	18.46	18.50	4,632
16 May 23	18.50000 +0.10	18.50	18.10	18.34	3,458
15 May 23	18.40200 +0.10	18.60	18.24	18.24	2,674
12 May 23	18.30200 -0.10	18.50	18.20	18.40	3,230
11 May 23	18.40000 -0.10	18.60	18.10	18.50	3,623
10 May 23	18.50000 -0.10	18.62	18.26	18.50	8,179
09 May 23	18.60000 +0.00	18.60	18.40	18.60	1,910
08 May 23	18.59800 +0.10	18.60	18.50	18.50	981
05 May 23	18.50000 +0.40	18.50	18.10	18.10	1,867
04 May 23	18.10000 -0.38	18.58	18.10	18.50	4,025
03 May 23	18.48000 -0.14	18.64	18.42	18.42	4,784
02 May 23	18.61800 +0.32	18.62	18.00	18.00	3,772
28 Apr 23	18.30000 +0.15	18.30	18.00	18.20	1,993
27 Apr 23	18.15000 +0.13	18.15	17.80	17.90	3,423
26 Apr 23	18.02000 -0.60	18.62	18.02	18.62	2,722
25 Apr 23	18.62000 +0.12	18.66	18.49	18.50	6,155
24 Apr 23	18.50000 -0.08	18.65	18.41	18.50	2,315
21 Apr 23	18.57800 +0.12	18.66	18.42	18.46	4,742
20 Apr 23	18.45800 +0.02	18.46	18.30	18.30	2,617
19 Apr 23	18.43800 +0.13	18.44	18.30	18.30	2,026
18 Apr 23	18.30400 +0.10	18.48	18.30	18.33	3,856
17 Apr 23	18.20000 -0.13	18.40	18.20	18.33	6,199
14 Apr 23	18.33400 +0.03	18.48	18.32	18.40	2,987
13 Apr 23	18.30200 -0.12	18.42	18.20	18.33	6,761
12 Apr 23	18.42000 +0.02	18.42	18.20	18.40	6,721
11 Apr 23	18.40200 +0.12	18.46	18.27	18.28	5,378
06 Apr 23	18.28000 +0.46	18.28	17.81	17.81	2,114
05 Apr 23	17.82000 -0.58	17.84	17.34	17.47	3,666
04 Apr 23	18.40000 +0.11	18.44	18.20	18.20	8,925
03 Apr 23	18.29000 -0.01	18.32	18.00	18.32	8,353
31 Mar 23	18.30000 +0.71	18.30	17.59	17.59	4,971
30 Mar 23	17.58800 +0.44	17.59	17.20	17.20	2,219
29 Mar 23	17.15000 -0.15	17.50	17.10	17.50	7,445
28 Mar 23	17.30000 -0.50	17.90	17.30	17.90	8,174
27 Mar 23	17.80000 +0.38	17.80	17.41	17.41	4,462
24 Mar 23	17.42200 +0.01	17.60	17.40	17.40	4,399
23 Mar 23	17.41400 -0.22	17.60	17.41	17.50	2,477
22 Mar 23	17.63200 -0.27	17.85	17.40	17.74	6,752
21 Mar 23	17.90400 +0.37	18.26	17.50	17.53	4,308
20 Mar 23	17.53000 -0.37	17.68	17.30	17.50	7,751
17 Mar 23	17.90400 -0.20	18.20	17.90	18.20	1,094
16 Mar 23	18.10000 +0.48	18.10	17.60	17.60	1,228
15 Mar 23	17.62000 -0.58	18.20	17.50	18.20	4,901
14 Mar 23	18.20000 -0.16	18.40	18.10	18.36	4,717
13 Mar 23	18.35800 -0.34	18.90	18.18	18.70	5,263
10 Mar 23	18.70000 -0.20	18.80	18.50	18.50	3,402
09 Mar 23	18.90000 -0.05	19.10	18.80	18.90	3,069
08 Mar 23	18.95000 -0.15	19.00	18.80	19.00	6,395
07 Mar 23	19.10000 -0.50	19.60	18.62	19.60	6,087
06 Mar 23	19.60000 +0.24	19.60	19.36	19.36	3,613
03 Mar 23	19.36000 +0.26	19.44	19.08	19.08	2,888
02 Mar 23	19.10000 +0.21	19.10	18.85	19.00	3,553
01 Mar 23	18.89000 +0.29	18.89	18.50	18.50	2,767
28 Feb 23	18.60000 +0.10	18.60	18.43	18.50	2,715
27 Feb 23	18.49800 +0.00	18.60	18.50	18.50	3,104
24 Feb 23	18.50000 +0.10	18.50	18.40	18.40	1,133
23 Feb 23	18.40000 +0.04	18.40	18.30	18.30	3,205
22 Feb 23	18.36000 -0.04	18.60	18.36	18.40	3,211
21 Feb 23	18.40000 -0.05	18.40	18.36	18.36	1,753
20 Feb 23	18.45000 -0.05	18.55	18.36	18.43	8,966
17 Feb 23	18.50000 +0.03	18.54	18.42	18.52	1,314
16 Feb 23	18.47000 +0.07	18.50	18.40	18.40	1,601
15 Feb 23	18.40000 -0.12	18.60	18.32	18.60	4,991
14 Feb 23	18.51800 +0.08	18.52	18.41	18.44	1,449
13 Feb 23	18.44000 -0.16	18.60	18.31	18.42	3,470
10 Feb 23	18.59800 -0.05	18.64	18.50	18.51	4,091
09 Feb 23	18.65000 -0.35	18.80	18.60	18.75	6,029
08 Feb 23	18.99800 +0.00	19.02	18.80	19.02	1,853
07 Feb 23	19.00000 +0.00	19.20	18.70	19.10	3,318
06 Feb 23	19.00000 -0.12	19.20	19.00	19.20	2,170
03 Feb 23	19.12000 -0.37	19.41	19.12	19.41	4,048
02 Feb 23	19.49000 +0.13	19.60	19.41	19.41	2,994
01 Feb 23	19.36000 -0.44	19.85	19.30	19.80	4,335
31 Jan 23	19.80000 +0.00	19.80	19.74	19.80	5,506
30 Jan 23	19.80200 -0.30	20.00	19.80	19.94	3,395
27 Jan 23	20.10000 +0.30	20.10	19.80	19.80	1,847
26 Jan 23	19.80400 +0.00	19.90	19.80	19.80	2,014
25 Jan 23	19.80000 +0.00	19.80	19.80	19.80	4,637
24 Jan 23	19.80400 -0.10	20.00	19.80	19.90	3,738
23 Jan 23	19.90200 +0.00	19.90	19.90	19.90	1,172
20 Jan 23	19.90200 +0.00	20.00	19.90	19.91	3,302
19 Jan 23	19.90000 -0.16	20.06	19.90	20.06	1,814
18 Jan 23	20.05500 +0.06	20.10	19.95	20.00	3,658
17 Jan 23	20.00000 +0.08	20.00	19.92	19.92	4,442
16 Jan 23	19.92000 +0.24	19.95	19.80	19.80	5,148
13 Jan 23	19.68000 +0.58	19.68	19.05	19.10	6,161
12 Jan 23	19.10000 +0.48	19.10	18.62	18.62	3,279
11 Jan 23	18.62000 +0.22	18.62	18.30	18.40	1,028
10 Jan 23	18.40000 +0.30	18.40	18.22	18.30	4,162
09 Jan 23	18.10000 +0.12	18.10	17.90	17.90	3,044
06 Jan 23	17.98000 +0.18	17.98	17.74	17.84	3,491
05 Jan 23	17.80000 +0.20	17.84	17.70	17.70	3,215
04 Jan 23	17.60200 +0.44	17.83	17.32	17.50	3,807
03 Jan 23	17.16200 -0.34	17.50	17.00	17.50	7,237
02 Jan 23	17.50000 +0.02	17.60	17.40	17.50	2,444
30 Dec 22	17.47600 -0.02	17.60	17.40	17.50	1,562
29 Dec 22	17.49600 +0.19	17.50	17.30	17.31	3,250
28 Dec 22	17.31000 -0.29	17.52	17.31	17.45	3,367
27 Dec 22	17.60000 +0.11	17.60	17.30	17.30	5,285
23 Dec 22	17.49000 +0.19	17.49	17.00	17.20	4,046
22 Dec 22	17.30000 +0.00	17.45	17.12	17.30	2,670
21 Dec 22	17.30200 +0.00	17.90	17.30	17.35	12,247
20 Dec 22	17.30000 +0.00	17.30	17.02	17.30	4,107
19 Dec 22	17.30000 +0.10	17.30	17.10	17.10	935
16 Dec 22	17.20000 -0.15	17.50	16.90	17.30	5,555
15 Dec 22	17.35000 -0.09	17.60	17.20	17.60	2,751
14 Dec 22	17.44000 -0.02	17.80	17.32	17.50	3,050
13 Dec 22	17.46000 +0.04	17.60	17.42	17.42	2,413
12 Dec 22	17.42000 -0.18	17.60	17.40	17.60	4,023
09 Dec 22	17.60000 +0.05	17.65	17.60	17.64	1,626
08 Dec 22	17.55000 -0.15	17.82	17.55	17.82	3,703
07 Dec 22	17.69600 -0.16	17.99	17.61	17.90	4,320
06 Dec 22	17.85200 -0.20	18.10	17.70	18.10	6,028
05 Dec 22	18.05000 -0.30	18.46	18.00	18.20	3,858
02 Dec 22	18.35000 +0.00	18.46	18.20	18.30	1,474
01 Dec 22	18.35000 +0.15	18.46	18.30	18.30	3,252
30 Nov 22	18.19800 +0.00	18.20	18.00	18.20	3,847
29 Nov 22	18.20000 -0.01	18.40	18.15	18.20	2,620
28 Nov 22	18.21000 +0.05	18.40	18.20	18.20	1,654
25 Nov 22	18.16000 -0.16	18.40	18.15	18.32	7,618
24 Nov 22	18.32000 +0.01	18.48	18.32	18.35	2,228
23 Nov 22	18.31000 -0.19	18.50	18.30	18.50	1,953
22 Nov 22	18.50000 +0.08	18.60	18.42	18.42	1,346
21 Nov 22	18.42000 -0.03	18.50	18.42	18.45	4,806
18 Nov 22	18.45000 +0.15	18.54	18.30	18.50	2,697
17 Nov 22	18.30000 -0.27	18.57	18.30	18.57	2,990
16 Nov 22	18.57000 -0.03	18.60	18.44	18.60	725
15 Nov 22	18.60000 +0.28	18.60	18.30	18.30	5,086
14 Nov 22	18.32000 +0.02	18.40	18.14	18.14	1,908
11 Nov 22	18.30000 +0.70	18.49	18.00	18.40	4,315
10 Nov 22	17.60400 -1.20	19.00	17.60	19.00	11,436
09 Nov 22	18.80200 -0.04	19.00	18.80	18.80	1,177
08 Nov 22	18.84000 +0.10	19.30	18.74	18.74	7,140
07 Nov 22	18.74000 +0.00	18.90	18.70	18.73	4,011
04 Nov 22	18.74400 +0.04	18.90	18.61	18.80	1,734
03 Nov 22	18.70000 -0.45	19.15	18.69	19.15	3,590
02 Nov 22	19.15400 -0.15	19.50	19.11	19.50	2,534
01 Nov 22	19.30000 +0.19	19.40	19.10	19.11	1,196
31 Oct 22	19.11000 -0.24	19.39	19.11	19.20	3,246
28 Oct 22	19.35000 +0.00	19.35	19.21	19.35	1,256
27 Oct 22	19.35000 -0.05	19.40	19.21	19.40	4,505
26 Oct 22	19.39800 +0.20	19.40	19.20	19.20	4,197
25 Oct 22	19.20000 -0.18	19.38	19.20	19.25	4,773
24 Oct 22	19.38000 +0.18	19.40	19.25	19.40	2,115
21 Oct 22	19.20200 -0.20	19.50	19.20	19.40	3,269
20 Oct 22	19.40000 -0.15	19.55	19.20	19.55	2,323
19 Oct 22	19.55000 +0.33	19.60	19.10	19.22	4,974
18 Oct 22	19.22000 +0.07	19.22	18.90	19.15	5,781
17 Oct 22	19.15000 +0.36	19.20	18.70	18.70	6,384
14 Oct 22	18.78600 -0.11	19.00	18.78	18.90	1,291
13 Oct 22	18.90000 +0.14	18.90	18.20	18.76	5,719
12 Oct 22	18.76000 -0.04	19.20	18.60	18.80	4,850
11 Oct 22	18.80000 -0.32	19.29	18.73	19.12	3,882
10 Oct 22	19.12000 -0.03	19.40	19.12	19.40	9,534
07 Oct 22	19.15200 -0.56	19.60	19.15	19.60	3,294
06 Oct 22	19.71000 +0.00	19.80	19.71	19.71	859
05 Oct 22	19.71400 +0.01	19.97	19.71	19.97	1,350
04 Oct 22	19.70200 -0.30	20.00	19.63	20.00	4,208
03 Oct 22	20.00000 +0.00	20.20	20.00	20.20	1,542
30 Sep 22	20.00500 +0.00	20.00	19.80	20.00	3,048
29 Sep 22	20.00000 +0.10	20.08	19.82	20.00	4,633
28 Sep 22	19.90000 -0.08	20.09	19.84	19.90	4,243
27 Sep 22	19.98000 +0.00	20.10	19.90	19.98	3,802
26 Sep 22	19.98000 +0.00	19.98	19.90	19.90	1,610
23 Sep 22	19.98200 -0.02	20.10	19.80	20.00	3,659
22 Sep 22	20.00000 -0.19	20.17	20.00	20.17	791
21 Sep 22	20.19000 +0.19	20.19	19.90	20.00	4,075
20 Sep 22	20.00000 +0.00	20.19	20.00	20.10	3,420
19 Sep 22	20.00500 -0.04	20.00	20.00	20.00	1,267
16 Sep 22	20.04000 -0.06	20.30	20.00	20.10	1,880
15 Sep 22	20.10000 +0.08	20.30	20.10	20.30	1,426
14 Sep 22	20.02500 -0.30	20.33	20.02	20.33	2,197
13 Sep 22	20.32500 -0.37	20.68	20.33	20.45	4,378
12 Sep 22	20.69500 -0.01	20.74	20.20	20.70	2,657
09 Sep 22	20.70000 +0.10	20.70	20.56	20.56	1,374
08 Sep 22	20.60000 -0.20	20.60	20.56	20.56	2,478
07 Sep 22	20.80000 +0.08	20.90	20.60	20.90	5,070
06 Sep 22	20.72000 -0.13	20.90	20.70	20.85	1,583
05 Sep 22	20.85000 -0.05	20.90	20.60	20.90	2,380
02 Sep 22	20.90000 -0.08	21.00	20.60	20.98	1,569
01 Sep 22	20.98000 +0.18	20.98	20.60	20.60	2,699
31 Aug 22	20.80000 -0.10	21.00	20.45	20.45	5,846
30 Aug 22	20.90000 +0.70	21.00	20.20	20.20	3,023
29 Aug 22	20.20000 +0.20	20.20	20.00	20.00	4,237
26 Aug 22	20.00000 +0.20	20.19	19.80	20.00	5,091
25 Aug 22	19.80000 -0.06	19.86	19.60	19.60	7,382
24 Aug 22	19.86000 -0.14	20.09	19.75	20.00	4,156
23 Aug 22	20.00000 +0.40	20.30	19.70	19.90	14,416
22 Aug 22	19.60000 +1.16	20.10	19.00	19.00	9,900
19 Aug 22	18.44000 +0.01	18.70	18.44	18.70	798
18 Aug 22	18.43400 +0.01	18.70	18.43	18.43	137
17 Aug 22	18.42400 -0.18	18.70	18.42	18.60	894
16 Aug 22	18.60000 +0.05	18.70	18.42	18.55	1,341
15 Aug 22	18.55000 +0.05	18.67	18.55	18.67	459
12 Aug 22	18.50000 +0.18	18.67	18.30	18.65	1,764
11 Aug 22	18.32000 -0.18	18.53	18.00	18.30	3,431
10 Aug 22	18.50000 -0.01	18.51	18.41	18.51	3,417
09 Aug 22	18.51000 -0.20	18.75	18.51	18.71	3,050
08 Aug 22	18.70800 -0.17	19.10	18.71	18.90	10,264
05 Aug 22	18.88000 +0.18	18.90	18.50	18.70	1,555
04 Aug 22	18.70000 +0.20	18.88	18.50	18.50	600
03 Aug 22	18.49800 -0.05	18.60	18.10	18.55	11,200
02 Aug 22	18.55000 +0.12	18.60	18.40	18.40	10,573
01 Aug 22	18.43000 -0.07	18.70	18.30	18.30	2,601
29 Jul 22	18.50000 +0.10	18.50	18.12	18.40	1,151
28 Jul 22	18.40000 +0.45	18.40	17.95	17.95	1,221
27 Jul 22	17.94800 +0.13	18.00	17.70	17.70	5,594
26 Jul 22	17.82000 -0.48	18.00	17.60	17.78	6,138
25 Jul 22	18.30000 +0.20	18.30	18.00	18.00	903
22 Jul 22	18.10000 -0.30	18.40	17.80	18.40	2,553
21 Jul 22	18.40000 -0.30	18.80	18.10	18.70	2,673
20 Jul 22	18.70000 -0.10	19.10	18.70	18.80	10,171
19 Jul 22	18.80000 +0.20	19.00	18.60	18.70	10,906
18 Jul 22	18.60000 +0.15	18.60	18.41	18.60	1,533
15 Jul 22	18.45000 -0.15	18.69	18.12	18.40	5,844
14 Jul 22	18.60000 +0.20	18.60	18.40	18.40	1,221
13 Jul 22	18.40000 +0.10	18.50	18.29	18.30	1,556
12 Jul 22	18.30000 +0.10	18.30	17.90	17.90	1,747
11 Jul 22	18.20000 +0.20	18.20	18.00	18.10	3,069
08 Jul 22	18.00000 +0.09	18.10	17.70	17.70	4,916
07 Jul 22	17.91000 +0.11	17.91	17.85	17.90	906
06 Jul 22	17.80000 -0.01	17.95	17.50	17.90	5,242
05 Jul 22	17.81000 -0.69	18.50	17.80	18.50	4,669
04 Jul 22	18.50000 -0.10	18.50	18.32	18.32	1,423
01 Jul 22	18.59600 +0.31	18.60	18.22	18.29	3,318
30 Jun 22	18.29000 +0.00	18.35	18.29	18.29	4,203
29 Jun 22	18.29000 -0.11	18.40	18.26	18.40	1,589
28 Jun 22	18.40000 -0.40	18.91	18.30	18.80	4,994
27 Jun 22	18.80000 -0.10	18.95	18.80	18.95	1,441
24 Jun 22	18.90000 -0.20	19.00	18.80	18.80	758
23 Jun 22	19.09600 +0.10	19.10	18.80	18.80	830
22 Jun 22	19.00000 +0.10	19.00	18.80	18.90	1,005
21 Jun 22	18.90000 +0.10	19.00	18.81	18.81	961
20 Jun 22	18.80200 -0.30	19.00	18.80	18.90	4,640
17 Jun 22	19.10000 +0.00	19.20	19.00	19.10	1,678
16 Jun 22	19.10200 -0.40	19.30	19.10	19.30	2,724
15 Jun 22	19.50000 +0.25	19.50	19.20	19.25	1,857
14 Jun 22	19.25200 -0.64	19.90	19.20	19.85	2,619
13 Jun 22	19.88800 -0.01	19.90	19.70	19.90	1,109
10 Jun 22	19.90000 +0.25	19.90	19.65	19.65	1,533
09 Jun 22	19.65000 -0.15	19.80	19.64	19.64	1,587
08 Jun 22	19.79800 +0.08	19.80	19.70	19.80	2,220
07 Jun 22	19.72000 +0.02	19.80	19.72	19.80	865
06 Jun 22	19.70000 -0.11	20.00	19.70	20.00	1,327
03 Jun 22	19.81000 -0.09	20.05	19.70	20.03	6,227
02 Jun 22	19.90000 -0.11	20.30	19.70	20.30	3,544
01 Jun 22	20.01500 -0.26	20.50	20.01	20.30	2,525
31 May 22	20.27500 -0.02	20.43	20.26	20.31	1,063
30 May 22	20.30000 -0.14	20.43	20.24	20.43	1,181
27 May 22	20.43500 -0.15	20.70	20.40	20.58	3,108
26 May 22	20.58500 +0.13	20.58	20.46	20.46	75
25 May 22	20.46000 +0.11	20.59	20.35	20.35	480
24 May 22	20.34500 -0.11	20.69	20.34	20.45	931
23 May 22	20.45500 +0.08	20.80	20.32	20.80	1,510
20 May 22	20.37000 -0.13	20.60	20.31	20.60	2,225
19 May 22	20.50000 +0.19	20.50	20.25	20.31	466
18 May 22	20.30500 -0.09	20.43	20.20	20.20	2,540
17 May 22	20.40000 +0.00	20.49	20.20	20.20	689
16 May 22	20.40000 +0.70	20.40	19.90	20.30	2,745
13 May 22	19.70000 +0.00	19.80	19.65	19.70	1,690
12 May 22	19.70000 -0.05	19.99	19.60	19.75	7,322
11 May 22	19.75200 +0.05	20.10	19.51	19.72	2,700
10 May 22	19.70200 -0.80	20.58	19.70	20.50	4,615
09 May 22	20.50000 -0.15	20.90	20.50	20.90	3,672
06 May 22	20.65000 -0.97	20.79	20.63	20.63	23,258
05 May 22	21.62000 -0.48	22.10	21.61	22.10	2,354
04 May 22	22.10000 +0.21	22.10	21.70	21.90	3,983
03 May 22	21.89000 -0.60	22.30	21.60	22.30	4,561
02 May 22	22.49000 -0.45	22.90	22.05	22.84	92,253
29 Apr 22	22.94500 +1.04	23.00	21.91	21.91	3,940
28 Apr 22	21.90500 -0.19	22.30	21.81	21.90	2,549
27 Apr 22	22.10000 +0.09	22.40	21.30	22.01	5,538
26 Apr 22	22.01500 -0.18	22.35	21.90	22.20	2,999
25 Apr 22	22.19000 -0.08	22.50	22.10	22.10	4,061
22 Apr 22	22.27500 +0.15	22.30	21.99	22.18	1,664
21 Apr 22	22.12000 +0.22	22.12	21.91	21.91	4,360
20 Apr 22	21.90000 +0.04	21.90	21.71	21.86	4,136
19 Apr 22	21.86000 +0.16	21.86	21.50	21.60	4,903
14 Apr 22	21.70500 -0.09	21.77	21.70	21.77	1,598
13 Apr 22	21.80000 +0.10	21.80	21.70	21.70	2,832
12 Apr 22	21.70000 -0.11	22.10	21.70	22.10	3,490
11 Apr 22	21.81000 +0.09	22.00	21.76	21.90	3,678
08 Apr 22	21.71500 +0.32	22.00	21.50	21.50	2,360
07 Apr 22	21.40000 -0.10	22.03	21.10	21.30	7,244
06 Apr 22	21.49500 -0.11	21.64	21.01	21.60	2,402
05 Apr 22	21.60500 -0.30	22.00	21.60	21.86	2,291
04 Apr 22	21.90000 +0.21	22.01	21.60	21.60	4,061
01 Apr 22	21.69000 +0.01	22.10	21.40	21.68	4,936
31 Mar 22	21.68000 +0.48	21.68	21.25	21.25	3,099
30 Mar 22	21.20500 -0.06	21.30	21.20	21.26	1,998
29 Mar 22	21.26500 +0.11	21.50	21.15	21.15	3,097
28 Mar 22	21.15000 +0.16	21.15	20.86	20.95	1,623
25 Mar 22	20.99000 -0.01	21.00	20.80	20.80	3,391
24 Mar 22	21.00000 +0.20	21.00	20.75	20.80	6,125
23 Mar 22	20.79500 -0.02	21.10	20.79	20.83	3,255
22 Mar 22	20.82000 -0.08	21.09	20.75	20.91	5,688
21 Mar 22	20.90000 +0.70	20.90	20.50	20.50	3,188
18 Mar 22	20.20000 -0.55	21.00	20.20	21.00	3,671
17 Mar 22	20.75000 -0.15	20.90	20.67	20.90	761
16 Mar 22	20.90000 +0.70	20.90	20.13	20.20	3,659
15 Mar 22	20.19500 +0.19	20.19	20.00	20.00	1,902
14 Mar 22	20.00000 -0.20	20.17	19.80	19.80	4,185
11 Mar 22	20.20000 +0.40	20.20	19.70	20.00	3,449
10 Mar 22	19.80000 +0.10	20.10	19.75	19.75	5,383
09 Mar 22	19.70000 +0.25	20.10	19.64	19.64	5,430
08 Mar 22	19.45000 +0.31	19.70	19.30	19.30	5,065
07 Mar 22	19.14000 -0.79	19.75	19.14	19.60	6,340
04 Mar 22	19.93000 -0.32	20.17	19.76	20.05	3,502
03 Mar 22	20.25000 +0.19	20.27	20.07	20.08	5,525
02 Mar 22	20.06000 -0.15	20.60	20.06	20.60	5,554
01 Mar 22	20.20500 -0.41	20.65	20.20	20.65	6,137
28 Feb 22	20.61000 -0.14	20.80	20.54	20.70	8,743
25 Feb 22	20.75000 +0.00	20.98	20.70	20.85	5,793
24 Feb 22	20.75000 -1.15	21.23	20.71	21.20	10,516
23 Feb 22	21.90000 +0.35	22.00	21.50	21.55	3,026
22 Feb 22	21.55000 -0.32	21.70	21.02	21.41	8,146
21 Feb 22	21.87000 +0.07	21.94	21.70	21.70	2,677
18 Feb 22	21.80000 -0.20	21.92	21.80	21.92	4,802
17 Feb 22	22.00000 +0.25	22.00	21.62	21.62	3,738
16 Feb 22	21.74500 +0.25	21.84	21.50	21.50	1,273
15 Feb 22	21.50000 +0.00	21.70	21.44	21.50	6,807
14 Feb 22	21.50500 -0.55	21.98	21.50	21.70	4,799
11 Feb 22	22.05000 +0.05	22.20	21.78	22.10	25,230
10 Feb 22	22.00500 +0.31	22.00	21.72	21.72	3,542
09 Feb 22	21.69500 -0.31	22.00	21.67	22.00	3,143
08 Feb 22	22.00000 +0.42	22.20	21.54	21.58	6,418
07 Feb 22	21.58500 -0.12	21.65	21.52	21.52	2,022
04 Feb 22	21.70000 +0.18	21.74	21.50	21.50	3,805
03 Feb 22	21.52000 -0.06	21.75	21.52	21.58	5,250
02 Feb 22	21.58000 -0.32	21.66	21.50	21.50	8,367
01 Feb 22	21.90000 -0.27	22.30	21.90	22.20	7,601
31 Jan 22	22.17500 +0.74	22.20	21.50	21.50	17,095
28 Jan 22	21.43500 -0.18	21.84	21.43	21.61	3,996
27 Jan 22	21.61000 +0.51	21.85	21.10	21.10	3,817
26 Jan 22	21.10000 -0.02	21.89	21.10	21.50	23,725
25 Jan 22	21.12500 +0.04	21.33	21.07	21.20	3,465
24 Jan 22	21.08500 -0.32	21.35	20.62	21.30	8,106
21 Jan 22	21.40000 -0.11	21.60	21.40	21.50	3,311
20 Jan 22	21.51000 +0.01	21.66	21.50	21.50	4,105
19 Jan 22	21.50000 -0.24	21.72	21.20	21.53	8,848
18 Jan 22	21.74000 +0.14	21.80	21.52	21.60	5,597
17 Jan 22	21.60000 -0.08	21.80	21.60	21.78	3,460
14 Jan 22	21.68500 +0.10	21.87	21.60	21.60	4,236
13 Jan 22	21.58000 -0.09	21.70	21.50	21.70	1,941
12 Jan 22	21.67000 +0.27	21.69	21.40	21.50	4,096
11 Jan 22	21.40000 -0.30	21.69	21.40	21.69	4,695
10 Jan 22	21.69500 +0.30	21.75	21.53	21.70	2,761
07 Jan 22	21.39500 -0.07	21.69	21.16	21.33	4,365
06 Jan 22	21.46500 -0.58	22.10	21.20	21.80	5,741
05 Jan 22	22.05000 +0.13	22.09	21.73	21.73	1,345
04 Jan 22	21.91500 -0.18	22.04	21.61	22.00	4,722
03 Jan 22	22.10000 +0.95	22.10	20.97	20.97	3,911
31 Dec 21	21.15000 +0.21	21.15	20.95	20.97	2,498
30 Dec 21	20.94000 +0.10	20.94	20.60	20.60	1,089
29 Dec 21	20.84000 -0.08	20.92	20.60	20.92	1,841
28 Dec 21	20.92500 +0.02	20.95	20.90	20.91	1,653
27 Dec 21	20.90000 +0.01	20.97	20.90	20.91	1,578
24 Dec 21	20.88500 -0.03	20.97	20.86	20.92	1,881
23 Dec 21	20.91500 +0.21	21.00	20.50	20.61	6,994
22 Dec 21	20.70500 -0.09	20.81	20.63	20.81	3,082
21 Dec 21	20.80000 -0.10	21.10	20.80	21.09	3,873
20 Dec 21	20.90000 +0.52	20.90	20.46	20.50	2,480
17 Dec 21	20.38000 -0.42	20.80	20.38	20.73	7,538
16 Dec 21	20.79500 -0.27	21.07	20.74	20.74	4,012
15 Dec 21	21.07000 +0.37	21.10	20.70	20.70	2,411
14 Dec 21	20.70000 -0.30	21.02	20.54	21.00	7,973
13 Dec 21	21.00000 +0.10	21.40	20.90	20.90	8,060
10 Dec 21	20.90000 -0.40	21.21	20.90	21.20	19,629
09 Dec 21	21.30000 -0.08	21.40	21.30	21.38	1,905
08 Dec 21	21.38000 -0.42	21.60	21.38	21.51	4,845
07 Dec 21	21.80000 -0.30	22.20	21.80	22.10	15,201
06 Dec 21	22.10000 -0.06	22.15	22.00	22.00	2,299
03 Dec 21	22.15500 +0.05	22.20	22.00	22.11	3,880
02 Dec 21	22.11000 +0.11	22.20	22.00	22.00	6,716
01 Dec 21	22.00000 +0.00	22.14	22.00	22.00	8,978
30 Nov 21	22.00000 +0.00	22.03	22.00	22.00	13,892
29 Nov 21	22.00500 -0.01	22.06	22.00	22.00	12,697
26 Nov 21	22.01500 -0.13	22.28	22.00	22.00	17,617
25 Nov 21	22.14500 +0.03	22.30	22.00	22.30	3,114
24 Nov 21	22.11500 +0.11	22.19	22.00	22.03	5,985
23 Nov 21	22.00500 -0.28	22.30	22.00	22.00	3,596
22 Nov 21	22.28500 -0.01	22.40	22.11	22.11	3,406
19 Nov 21	22.29000 -0.19	22.50	22.00	22.25	4,588
18 Nov 21	22.48000 -0.07	22.55	22.32	22.55	1,699
17 Nov 21	22.55000 -0.09	22.56	22.20	22.40	7,132
16 Nov 21	22.64000 +0.10	22.80	22.30	22.50	4,727
15 Nov 21	22.54000 +0.12	22.69	22.40	22.50	4,103
12 Nov 21	22.42500 +0.09	22.49	22.35	22.35	4,980
11 Nov 21	22.33500 -0.05	22.38	22.25	22.30	734
10 Nov 21	22.38000 +0.03	22.44	22.00	22.26	5,651
09 Nov 21	22.35000 +0.00	22.40	22.00	22.30	12,082
08 Nov 21	22.35000 +0.00	22.40	22.10	22.21	7,995
05 Nov 21	22.35500 +0.15	22.50	22.20	22.20	2,714
04 Nov 21	22.20000 -0.03	22.49	22.14	22.21	5,167
03 Nov 21	22.23500 -0.16	22.40	22.10	22.24	17,040
02 Nov 21	22.40000 -0.05	22.53	22.40	22.45	3,382
01 Nov 21	22.45000 +0.15	22.62	22.40	22.40	4,526
29 Oct 21	22.30000 +0.11	22.44	22.10	22.10	3,440
28 Oct 21	22.18500 +0.05	22.40	22.00	22.14	4,383
27 Oct 21	22.14000 +0.05	22.20	22.00	22.00	2,432
26 Oct 21	22.09500 -0.14	22.27	22.00	22.24	8,221
25 Oct 21	22.23500 +0.14	22.26	22.00	22.00	4,163
22 Oct 21	22.09500 +0.25	22.10	21.61	21.85	8,894
21 Oct 21	21.84000 +0.04	21.90	21.71	21.80	3,887
20 Oct 21	21.80000 -0.13	21.93	21.80	21.86	6,056
19 Oct 21	21.92500 -0.08	22.27	21.85	21.98	6,079
18 Oct 21	22.00000 +0.22	22.05	21.85	21.85	2,981
15 Oct 21	21.78500 +0.25	21.90	21.41	21.69	3,275
14 Oct 21	21.53000 +0.17	21.60	21.20	21.50	2,351
13 Oct 21	21.36000 +0.26	21.45	21.06	21.10	7,783
12 Oct 21	21.10000 -0.06	21.69	21.06	21.50	8,208
11 Oct 21	21.16000 +1.03	21.40	20.81	21.28	8,988
08 Oct 21	20.13000 -0.07	20.20	19.80	20.09	2,811
07 Oct 21	20.19500 +0.65	20.35	19.23	19.54	5,722
06 Oct 21	19.54200 +0.14	19.60	19.20	19.40	4,333
05 Oct 21	19.40000 +0.17	19.50	19.10	19.20	4,944
04 Oct 21	19.22800 +0.13	19.30	19.00	19.10	2,946
01 Oct 21	19.10000 -0.29	19.39	18.85	18.85	6,041
30 Sep 21	19.39000 -0.31	19.76	19.21	19.60	6,134
29 Sep 21	19.70000 -0.16	20.00	19.60	20.00	4,810
28 Sep 21	19.86000 +0.09	20.09	19.68	19.68	2,746
27 Sep 21	19.77400 +0.09	20.20	19.68	20.20	2,144
24 Sep 21	19.68000 -0.42	20.30	19.66	20.10	4,045
23 Sep 21	20.10000 +0.24	20.10	19.86	19.86	1,982
22 Sep 21	19.86000 -0.14	20.00	19.80	20.00	4,300
21 Sep 21	20.00000 +0.04	20.31	20.00	20.20	6,371
20 Sep 21	19.96000 -0.49	20.45	19.90	20.45	3,102
17 Sep 21	20.45000 +0.33	20.50	20.00	20.13	3,590
16 Sep 21	20.12500 -0.16	20.60	20.05	20.28	4,363
15 Sep 21	20.28000 -0.04	20.35	20.12	20.33	2,399
14 Sep 21	20.32000 +0.00	20.50	20.29	20.32	3,339
13 Sep 21	20.31500 -0.02	20.33	20.12	20.12	1,864
10 Sep 21	20.33500 -0.27	20.60	20.20	20.59	5,347
09 Sep 21	20.60000 +0.20	20.60	20.30	20.40	1,025
08 Sep 21	20.39500 -0.18	20.59	20.34	20.34	2,279
07 Sep 21	20.57500 +0.04	20.69	20.40	20.53	1,868
06 Sep 21	20.53500 -0.23	20.76	20.39	20.50	4,441
03 Sep 21	20.76500 -0.14	20.91	20.50	20.83	2,505
02 Sep 21	20.90000 +0.00	21.00	20.60	20.60	2,900
01 Sep 21	20.90000 -0.30	21.21	20.61	21.20	3,525
31 Aug 21	21.20000 -0.02	21.38	20.77	21.22	9,018
30 Aug 21	21.22000 +0.10	21.33	21.10	21.14	3,505
27 Aug 21	21.12000 +0.06	21.15	20.80	20.80	4,365
26 Aug 21	21.06000 +0.18	21.09	20.77	20.88	1,972
25 Aug 21	20.88000 +0.17	21.00	20.75	20.75	1,797
24 Aug 21	20.70500 +0.03	20.90	20.60	20.67	4,291
23 Aug 21	20.67000 +0.07	20.75	20.55	20.55	1,685
20 Aug 21	20.60000 +0.05	20.73	20.55	20.56	383
19 Aug 21	20.55500 +0.01	20.80	20.55	20.80	974
18 Aug 21	20.55000 -0.05	20.90	20.55	20.90	3,964
17 Aug 21	20.60000 -0.30	20.99	20.60	20.90	1,945
16 Aug 21	20.90000 +0.11	20.97	20.70	20.70	740
13 Aug 21	20.79000 -0.15	20.94	20.70	20.70	2,248
12 Aug 21	20.94500 -0.01	21.00	20.65	20.90	6,356
11 Aug 21	20.95000 -0.50	21.50	20.90	21.50	4,410
10 Aug 21	21.45000 -0.05	21.50	21.34	21.50	1,414
09 Aug 21	21.50500 +0.63	21.50	20.85	20.85	4,220
06 Aug 21	20.88000 +0.20	21.09	20.57	20.68	3,865
05 Aug 21	20.68000 -0.01	20.70	20.40	20.70	3,207
04 Aug 21	20.69500 +0.59	20.69	20.01	20.06	6,074
03 Aug 21	20.10000 -0.64	20.74	20.10	20.74	9,100
02 Aug 21	20.74000 +0.44	20.74	20.31	20.50	3,288
30 Jul 21	20.30000 -0.12	20.50	20.11	20.20	4,954
29 Jul 21	20.42000 +0.42	20.50	20.00	20.00	1,915
28 Jul 21	20.00000 -0.20	20.39	19.91	20.35	5,278
27 Jul 21	20.20000 -0.25	20.66	20.20	20.45	4,118
26 Jul 21	20.45500 -0.14	20.69	20.45	20.45	3,102
23 Jul 21	20.59500 -0.01	20.61	20.51	20.61	1,288
22 Jul 21	20.60500 -0.19	20.90	20.60	20.90	1,731
21 Jul 21	20.80000 +0.20	20.87	20.58	20.59	1,397
20 Jul 21	20.59500 -0.03	20.80	20.54	20.54	4,835
19 Jul 21	20.62000 -0.05	20.75	20.60	20.60	1,030
16 Jul 21	20.67000 +0.20	20.70	20.55	20.69	1,554
15 Jul 21	20.46500 -0.43	21.01	20.42	20.90	3,656
14 Jul 21	20.90000 +0.17	20.91	20.73	20.73	1,328
13 Jul 21	20.73000 +0.31	20.89	20.40	20.40	2,249
12 Jul 21	20.42000 +0.02	20.65	20.38	20.50	2,506
09 Jul 21	20.40000 -0.01	20.50	20.20	20.46	4,836
08 Jul 21	20.40500 +0.20	20.55	20.20	20.50	3,754
07 Jul 21	20.20500 -1.00	21.38	20.10	21.07	8,257
06 Jul 21	21.20000 -0.55	21.85	21.10	21.70	4,193
05 Jul 21	21.75000 -0.26	22.05	21.70	22.00	5,028
02 Jul 21	22.01500 -0.15	22.31	22.00	22.16	4,185
01 Jul 21	22.16500 -0.15	22.33	22.11	22.11	2,333
30 Jun 21	22.32000 -0.18	22.67	22.30	22.50	2,597
29 Jun 21	22.50000 -0.30	22.80	22.50	22.80	2,868
28 Jun 21	22.80000 +0.10	22.80	22.70	22.80	1,820
25 Jun 21	22.70000 +0.07	22.70	22.20	22.63	4,214
24 Jun 21	22.63000 -0.23	22.70	22.55	22.60	4,923
23 Jun 21	22.86000 +0.31	22.86	22.30	22.50	4,614
22 Jun 21	22.55000 +0.00	22.88	22.55	22.60	6,084
21 Jun 21	22.55000 +0.15	22.55	22.06	22.16	4,431
18 Jun 21	22.40000 -0.18	22.50	22.19	22.40	7,679
17 Jun 21	22.57500 -0.02	22.60	22.40	22.60	6,019
16 Jun 21	22.60000 +0.07	22.60	22.32	22.45	3,271
15 Jun 21	22.53500 -0.07	22.70	22.50	22.70	6,622
14 Jun 21	22.60000 -0.16	22.88	22.50	22.76	6,851
11 Jun 21	22.76000 -0.16	22.98	22.75	22.76	8,780
10 Jun 21	22.91500 -0.05	22.98	22.91	22.97	1,966
09 Jun 21	22.97000 -0.04	23.00	22.92	23.00	7,541
08 Jun 21	23.01000 -0.16	23.25	23.00	23.17	2,928
07 Jun 21	23.17000 +0.08	23.35	23.02	23.02	3,279
04 Jun 21	23.09000 -0.06	23.42	23.00	23.30	21,877
03 Jun 21	23.15000 -0.25	23.27	23.06	23.10	2,502
02 Jun 21	23.39500 +0.00	23.45	23.20	23.20	4,558
01 Jun 21	23.39500 +0.21	23.40	23.14	23.36	3,805
31 May 21	23.18500 -0.01	23.30	23.02	23.02	6,029
28 May 21	23.19500 -0.16	23.33	23.01	23.16	4,299
27 May 21	23.35000 +0.45	23.50	22.75	22.75	7,087
26 May 21	22.90000 +0.17	22.98	22.00	22.32	11,353
25 May 21	22.72500 +0.07	22.80	22.60	22.70	2,983
24 May 21	22.66000 -0.04	22.85	22.66	22.85	14,391
21 May 21	22.70000 -0.03	22.85	22.61	22.85	1,552
20 May 21	22.73000 +0.00	22.90	22.72	22.90	2,170
19 May 21	22.73000 -0.07	23.02	22.73	22.81	3,637
18 May 21	22.80000 -0.28	23.12	22.80	22.90	6,449
17 May 21	23.08000 -0.06	23.08	22.89	23.03	5,463
14 May 21	23.13500 +0.14	23.14	23.00	23.00	1,303
13 May 21	23.00000 -0.20	23.25	22.99	23.20	1,941
12 May 21	23.20000 +0.12	23.20	22.90	22.92	9,417
11 May 21	23.08000 -0.05	23.17	23.00	23.00	5,903
10 May 21	23.12500 -0.28	23.25	23.00	23.10	4,179
07 May 21	23.40500 +0.28	23.45	23.18	23.23	6,521
06 May 21	23.12000 +0.02	23.24	23.01	23.10	13,983
05 May 21	23.10000 +0.14	23.17	22.82	22.82	6,440
04 May 21	22.96000 -0.43	23.20	22.63	22.87	6,259
03 May 21	23.39000 +0.19	23.42	23.17	23.19	5,036
30 Apr 21	23.20000 +0.45	23.20	22.80	22.90	6,210
29 Apr 21	22.75000 -0.51	23.30	22.68	23.30	5,356
28 Apr 21	23.26000 +0.16	23.27	22.81	22.90	115,405
27 Apr 21	23.10000 +0.30	23.25	22.94	22.95	6,270
26 Apr 21	22.80000 -0.07	22.91	22.60	22.60	2,618
23 Apr 21	22.86500 +0.07	22.86	22.67	22.80	1,518
22 Apr 21	22.80000 +0.40	22.80	22.30	22.30	4,000
21 Apr 21	22.40000 -0.52	22.92	22.21	22.92	3,916
20 Apr 21	22.91500 -0.04	23.00	22.60	23.00	4,789
19 Apr 21	22.96000 +0.01	23.12	22.85	23.00	4,153
16 Apr 21	22.94500 -0.14	22.95	22.76	22.95	6,134
15 Apr 21	23.08000 +0.13	23.08	22.84	22.96	3,330
14 Apr 21	22.95000 -0.05	23.00	22.85	23.00	5,549
13 Apr 21	23.00000 -0.06	23.06	22.80	23.03	6,521
12 Apr 21	23.06000 +0.35	23.09	22.70	22.70	3,320
09 Apr 21	22.71000 +0.41	22.80	22.31	22.31	2,722
08 Apr 21	22.30000 +0.07	22.49	22.30	22.40	18,330
07 Apr 21	22.23000 -0.12	22.36	22.06	22.06	7,238
06 Apr 21	22.35000 -0.25	22.90	22.35	22.70	6,383
01 Apr 21	22.60000 -0.28	23.08	22.53	22.85	7,879
31 Mar 21	22.88000 -0.05	23.28	22.88	22.93	4,968
30 Mar 21	22.93000 -0.27	23.27	22.90	22.90	7,030
29 Mar 21	23.20000 +0.16	23.20	22.90	23.00	4,494
26 Mar 21	23.04000 +0.34	23.10	22.69	22.69	4,996
25 Mar 21	22.70000 +0.48	22.70	22.19	22.30	2,529
24 Mar 21	22.22000 -0.29	22.71	21.92	22.71	10,839
23 Mar 21	22.51000 -0.29	22.91	22.51	22.81	4,875
22 Mar 21	22.80000 -0.30	22.86	22.70	22.70	4,704
19 Mar 21	23.10000 -0.52	23.59	23.10	23.35	11,533
18 Mar 21	23.62000 +0.02	23.72	23.35	23.60	5,196
17 Mar 21	23.60500 +0.20	23.69	23.41	23.42	2,569
16 Mar 21	23.40500 -0.07	23.80	23.41	23.45	4,431
15 Mar 21	23.48000 +0.38	23.80	23.00	23.00	9,411
12 Mar 21	23.10000 +0.59	23.19	22.51	22.51	10,974
11 Mar 21	22.51000 -0.31	22.90	22.00	22.90	8,559
10 Mar 21	22.82000 -0.06	22.99	22.80	22.99	3,545
09 Mar 21	22.88000 -0.17	23.06	22.80	22.80	7,929
08 Mar 21	23.05000 +0.45	23.15	22.65	22.65	5,963
05 Mar 21	22.60000 -0.32	22.98	22.35	22.90	10,520
04 Mar 21	22.92000 +0.56	22.98	22.55	22.60	4,402
03 Mar 21	22.36000 +0.36	22.42	21.90	22.00	3,246
02 Mar 21	22.00000 +0.22	22.00	21.80	21.80	953
01 Mar 21	21.78500 +0.41	21.78	21.38	21.38	7,370
26 Feb 21	21.38000 +0.38	21.38	21.00	21.00	5,147
25 Feb 21	21.00000 +0.00	21.30	20.76	21.00	8,552
24 Feb 21	21.00000 -0.15	21.20	20.96	21.15	7,130
23 Feb 21	21.15000 -0.08	21.38	21.15	21.15	5,379
22 Feb 21	21.23000 -0.07	21.38	20.90	20.90	6,266
19 Feb 21	21.30000 +0.05	21.40	21.25	21.40	2,831
18 Feb 21	21.25000 +0.00	21.40	21.12	21.40	2,395
17 Feb 21	21.24500 +0.25	21.30	21.00	21.10	2,032
16 Feb 21	21.00000 -0.05	21.08	20.70	21.05	4,856
15 Feb 21	21.05000 +0.55	21.07	20.35	20.40	5,394
12 Feb 21	20.50000 -0.08	20.80	20.23	20.80	7,075
11 Feb 21	20.58000 -0.26	20.84	20.41	20.84	5,886
10 Feb 21	20.84000 -0.46	21.07	20.60	20.70	5,481
09 Feb 21	21.30000 +0.30	21.46	20.95	21.19	9,941
08 Feb 21	21.00000 +0.80	21.17	20.35	20.60	11,910
05 Feb 21	20.20000 -0.08	20.53	20.08	20.28	4,638
04 Feb 21	20.28500 +0.16	20.30	20.00	20.30	2,836
03 Feb 21	20.12500 -0.08	20.41	20.00	20.25	9,653
02 Feb 21	20.20500 -0.24	20.60	20.00	20.44	7,184
01 Feb 21	20.44000 +0.44	20.95	20.20	20.20	4,962
29 Jan 21	20.00000 +0.00	20.20	19.95	20.00	1,510
28 Jan 21	20.00000 -0.10	20.30	19.95	19.95	3,934
27 Jan 21	20.10000 +0.10	20.80	20.10	20.74	5,680
26 Jan 21	20.00500 +0.00	20.30	19.90	19.90	4,039
25 Jan 21	20.00000 -0.50	20.50	19.60	20.20	7,988
22 Jan 21	20.50000 -0.50	20.85	20.25	20.70	5,454
21 Jan 21	21.00000 +0.00	21.00	20.72	21.00	9,671
20 Jan 21	21.00000 -0.50	21.39	20.73	21.10	9,344
19 Jan 21	21.50000 -0.09	21.60	21.28	21.60	5,087
18 Jan 21	21.59000 -0.06	21.85	21.31	21.70	3,244
15 Jan 21	21.65000 -0.10	22.00	21.45	21.75	11,676
14 Jan 21	21.75000 -0.05	21.93	21.75	21.80	5,256
13 Jan 21	21.80000 -0.25	22.10	21.75	22.05	4,106
12 Jan 21	22.05000 -0.15	22.26	22.00	22.26	3,641
11 Jan 21	22.20000 -0.69	22.85	22.20	22.85	5,204
08 Jan 21	22.89500 +0.25	22.90	22.50	22.50	4,144
07 Jan 21	22.64500 -0.15	22.90	22.52	22.80	4,588
06 Jan 21	22.80000 +0.80	22.80	22.00	22.00	11,648
05 Jan 21	22.00000 -0.30	22.50	21.80	22.27	5,552
04 Jan 21	22.30000 +0.10	22.64	22.20	22.30	4,790
31 Dec 20	22.20000 -0.05	22.20	22.00	22.10	573
30 Dec 20	22.25000 +0.25	22.48	22.16	22.20	5,239
29 Dec 20	22.00000 -0.20	22.00	21.90	22.00	3,701
28 Dec 20	22.20000 +0.35	22.40	21.30	22.23	5,264
24 Dec 20	21.85000 -0.05	22.10	21.70	21.90	6,946
23 Dec 20	21.90000 +0.00	22.10	21.75	21.75	1,198
22 Dec 20	21.90000 +0.05	21.90	21.50	21.50	3,541
21 Dec 20	21.85000 -0.35	22.20	21.40	22.19	8,000
18 Dec 20	22.20000 -0.30	22.59	22.10	22.40	2,895
17 Dec 20	22.50000 +0.20	22.59	22.05	22.12	5,413
16 Dec 20	22.30000 -0.82	22.59	22.06	22.06	5,934
15 Dec 20	23.11500 -0.18	23.55	22.90	23.44	10,634
14 Dec 20	23.30000 +1.80	23.55	22.36	22.80	10,719
11 Dec 20	21.50500 -0.20	21.83	21.50	21.72	12,106
10 Dec 20	21.71000 -0.55	22.13	21.67	22.13	33,758
09 Dec 20	22.26000 -0.06	22.50	22.00	22.45	27,736
08 Dec 20	22.32000 +0.27	22.40	22.10	22.40	1,204
07 Dec 20	22.05000 -0.25	22.40	21.94	22.06	6,707
04 Dec 20	22.30000 +0.30	22.30	21.90	22.00	5,106
03 Dec 20	22.00000 -0.59	22.51	21.67	22.51	8,071
02 Dec 20	22.59500 -0.02	23.10	22.20	23.10	4,709
01 Dec 20	22.61000 -0.39	23.30	22.60	23.09	8,190
30 Nov 20	23.00000 +0.24	23.48	22.80	22.90	13,004
27 Nov 20	22.76500 +0.76	22.80	22.00	22.00	8,700
26 Nov 20	22.00000 +1.18	22.40	21.40	21.40	11,465
25 Nov 20	20.82000 +0.38	21.40	20.44	20.44	15,261
24 Nov 20	20.44000 +1.14	20.49	19.70	19.70	7,415
23 Nov 20	19.30200 +0.25	19.71	19.10	19.19	7,558
20 Nov 20	19.05000 -0.16	19.40	19.00	19.30	4,355
19 Nov 20	19.20800 +0.21	19.30	19.01	19.14	4,932
18 Nov 20	19.00200 +0.10	19.50	18.90	18.90	4,953
17 Nov 20	18.90000 -0.70	19.85	18.80	19.85	9,308
16 Nov 20	19.60200 +0.50	19.85	19.10	19.20	5,498
13 Nov 20	19.09800 +0.54	19.20	18.50	18.56	3,007
12 Nov 20	18.56200 -0.34	18.95	18.50	18.80	11,196
11 Nov 20	18.90000 +0.38	18.90	18.60	18.90	2,411
10 Nov 20	18.52200 +0.34	18.87	18.00	18.20	20,429
09 Nov 20	18.18200 +0.98	18.45	17.10	17.15	8,631
06 Nov 20	17.20400 +0.00	17.40	17.10	17.20	3,554
05 Nov 20	17.20200 -0.20	17.70	17.20	17.40	3,982
04 Nov 20	17.39800 -0.25	17.65	17.30	17.30	3,741
03 Nov 20	17.65000 +0.65	17.70	17.00	17.30	3,081
02 Nov 20	17.00000 +0.35	17.00	16.60	16.65	1,048
30 Oct 20	16.65000 +0.45	16.65	16.00	16.00	5,040
29 Oct 20	16.20400 -0.35	16.47	16.00	16.11	4,155
28 Oct 20	16.55000 -0.40	16.80	15.80	16.70	6,458
27 Oct 20	16.95000 -0.87	17.60	16.70	17.50	6,718
26 Oct 20	17.82000 +0.00	17.82	17.71	17.80	675
23 Oct 20	17.82000 -0.28	18.09	17.80	17.90	2,365
22 Oct 20	18.10000 -0.05	18.15	17.90	18.15	1,224
21 Oct 20	18.15000 -0.05	18.30	18.12	18.20	2,255
20 Oct 20	18.20000 -0.17	18.30	18.02	18.10	5,788
19 Oct 20	18.36600 +0.03	18.40	18.20	18.25	36,011
16 Oct 20	18.34000 -0.36	18.51	18.31	18.35	2,422
15 Oct 20	18.69800 +0.07	18.70	18.31	18.50	5,614
14 Oct 20	18.63000 +0.09	18.63	18.43	18.50	2,645
13 Oct 20	18.54000 -0.01	19.00	18.41	18.55	2,690
12 Oct 20	18.55000 +0.00	18.70	18.40	18.40	33,682
09 Oct 20	18.55000 -0.14	18.60	18.30	18.30	5,560
08 Oct 20	18.68800 +0.16	18.70	18.40	18.53	977
07 Oct 20	18.52800 -0.17	18.76	18.30	18.60	6,355
06 Oct 20	18.70000 -0.20	19.07	18.52	19.00	3,117
05 Oct 20	18.90000 +0.20	18.90	18.22	18.32	3,197
02 Oct 20	18.69800 -0.59	19.39	18.20	19.39	4,553
01 Oct 20	19.28800 -0.21	19.69	18.91	19.69	7,023
30 Sep 20	19.49800 +0.50	19.50	19.00	19.00	3,957
29 Sep 20	19.00000 -0.21	19.50	19.00	19.50	2,656
28 Sep 20	19.21000 -0.09	19.60	19.20	19.30	1,814
25 Sep 20	19.30000 -0.20	19.60	19.20	19.30	1,558
24 Sep 20	19.50000 +0.30	19.50	19.11	19.15	3,293
23 Sep 20	19.20000 +0.10	19.40	19.00	19.01	3,585
22 Sep 20	19.10000 -0.11	19.60	19.00	19.60	4,885
21 Sep 20	19.21000 -0.68	19.70	19.21	19.50	12,622
18 Sep 20	19.89000 -0.31	20.60	19.89	20.06	5,714
17 Sep 20	20.20000 +0.25	20.55	19.90	20.00	2,547
16 Sep 20	19.95200 +0.00	20.30	19.95	19.95	1,725
15 Sep 20	19.95200 -0.23	20.17	19.80	20.17	4,938
14 Sep 20	20.18000 +0.18	20.20	19.80	19.91	5,860
11 Sep 20	20.00500 -0.40	20.38	19.90	20.02	2,467
10 Sep 20	20.40000 +0.20	20.40	20.20	20.20	1,812
09 Sep 20	20.20000 +0.30	20.30	19.90	19.95	1,771
08 Sep 20	19.90000 -0.69	20.58	19.90	20.58	9,554
07 Sep 20	20.59000 +0.39	20.59	20.10	20.20	3,261
04 Sep 20	20.20000 -0.30	21.00	20.00	21.00	9,775
03 Sep 20	20.50000 -0.35	21.19	20.50	20.85	4,504
02 Sep 20	20.85000 +0.00	21.50	20.85	20.86	6,736
01 Sep 20	20.85000 +0.00	21.80	20.75	21.80	11,677
31 Aug 20	20.85000 +1.35	21.90	20.10	20.10	9,433
28 Aug 20	19.50200 -0.20	19.80	19.40	19.40	6,271
27 Aug 20	19.70000 -0.51	20.49	19.70	20.49	3,177
26 Aug 20	20.21000 -0.39	20.49	20.20	20.45	4,812
25 Aug 20	20.60000 -0.10	20.70	20.46	20.70	1,557
24 Aug 20	20.70000 +0.30	20.70	20.40	20.40	849
21 Aug 20	20.40000 -0.60	21.04	19.95	21.00	13,740
20 Aug 20	21.00000 -0.13	21.34	21.00	21.13	1,650
19 Aug 20	21.12500 -0.18	21.60	21.10	21.60	2,420
18 Aug 20	21.31000 -0.19	21.59	21.30	21.50	884
17 Aug 20	21.50000 +0.00	21.69	21.50	21.69	1,878
14 Aug 20	21.50000 +0.04	21.70	21.46	21.69	3,827
13 Aug 20	21.46000 -0.04	21.90	21.46	21.75	19,297
12 Aug 20	21.50000 -0.10	21.70	21.48	21.60	4,843
11 Aug 20	21.60500 -0.09	21.75	21.60	21.69	1,568
10 Aug 20	21.69500 +0.19	21.69	21.40	21.50	5,879
07 Aug 20	21.50000 +0.00	22.09	21.41	21.41	5,767
06 Aug 20	21.50000 -0.10	21.50	21.41	21.50	1,667
05 Aug 20	21.60000 +0.49	21.80	21.11	21.11	3,506
04 Aug 20	21.11500 -0.01	21.40	21.00	21.30	4,683
03 Aug 20	21.13000 +0.14	21.39	20.99	20.99	6,352
31 Jul 20	20.98500 +0.00	21.20	20.99	20.99	1,366
30 Jul 20	20.98500 -0.15	21.13	20.90	21.13	4,803
29 Jul 20	21.14000 +0.22	21.14	20.94	21.14	1,590
28 Jul 20	20.92500 -0.38	21.30	20.92	21.20	5,811
27 Jul 20	21.30000 -0.48	21.77	21.30	21.50	6,227
24 Jul 20	21.77500 +0.18	21.77	21.31	21.59	848
23 Jul 20	21.59500 +0.30	21.59	21.14	21.30	1,983
22 Jul 20	21.30000 -0.42	21.82	21.00	21.78	3,105
21 Jul 20	21.71500 -0.04	22.00	21.65	21.75	3,171
20 Jul 20	21.75500 -0.22	22.11	21.75	22.10	3,228
17 Jul 20	21.97500 -0.33	22.08	21.95	21.95	5,689
16 Jul 20	22.30500 -0.40	23.00	22.31	22.90	3,623
15 Jul 20	22.70000 -0.10	22.90	22.70	22.80	623
14 Jul 20	22.80000 +0.00	22.80	22.80	22.80	9
13 Jul 20	22.79500 +0.40	23.00	22.00	22.33	4,839
10 Jul 20	22.40000 +0.65	22.50	21.82	22.20	1,819
09 Jul 20	21.75000 -1.20	22.94	21.75	22.94	8,157
08 Jul 20	22.95000 +0.15	23.40	22.70	23.19	2,211
07 Jul 20	22.80000 -0.80	23.59	22.80	23.59	1,261
06 Jul 20	23.60000 +0.47	23.67	23.20	23.60	2,606
03 Jul 20	23.13000 -0.87	23.80	22.92	23.60	4,419
02 Jul 20	24.00000 +0.30	24.00	23.50	23.90	1,479
01 Jul 20	23.70000 +0.65	23.70	23.10	23.10	2,015
30 Jun 20	23.05000 -0.15	23.20	23.00	23.20	1,557
29 Jun 20	23.19500 +0.20	23.60	22.80	23.00	3,348
26 Jun 20	22.99000 +0.11	23.08	22.60	22.88	2,200
25 Jun 20	22.88000 -0.32	22.90	22.30	22.73	4,428
24 Jun 20	23.19500 +0.19	23.30	22.80	23.30	1,853
23 Jun 20	23.00000 +0.40	23.30	22.70	22.70	1,297
22 Jun 20	22.60000 -0.50	23.15	22.60	23.10	4,870
19 Jun 20	23.10000 -0.40	23.80	23.10	23.80	3,881
18 Jun 20	23.50000 -0.01	23.80	23.40	23.80	1,447
17 Jun 20	23.51000 -0.74	24.51	23.30	24.20	8,930
16 Jun 20	24.25000 +0.00	24.51	24.25	24.51	3,663
15 Jun 20	24.25000 -0.49	24.52	24.20	24.41	2,321
12 Jun 20	24.74000 -0.36	25.40	24.40	25.40	2,156
11 Jun 20	25.10000 -0.25	25.60	24.91	25.50	5,459
10 Jun 20	25.35000 +0.35	25.50	25.03	25.20	1,896
09 Jun 20	25.00000 -0.09	25.10	24.91	24.99	1,077
08 Jun 20	25.09000 +0.19	25.09	24.30	24.89	6,851
05 Jun 20	24.90000 -0.05	25.20	24.73	24.80	11,774
04 Jun 20	24.94500 -0.95	25.80	24.20	25.80	10,948
03 Jun 20	25.90000 +0.20	26.00	25.70	25.70	1,138
02 Jun 20	25.70000 -0.60	26.70	25.70	26.31	1,967
01 Jun 20	26.30000 -0.30	26.59	26.30	26.44	1,293
29 May 20	26.59500 -0.01	26.59	26.10	26.55	1,326
28 May 20	26.60000 -0.30	27.00	26.30	26.95	1,467
27 May 20	26.90000 -0.40	27.40	26.50	26.81	6,168
26 May 20	27.30000 +0.21	27.30	27.09	27.09	1,894
25 May 20	27.09000 +0.26	27.20	26.60	27.00	623
22 May 20	26.83000 +0.03	26.90	26.60	26.75	885
21 May 20	26.80000 +0.10	27.60	26.80	26.81	2,955
20 May 20	26.70000 +0.69	27.20	25.90	26.01	5,033
19 May 20	26.01000 +0.40	26.20	25.63	25.63	1,078
18 May 20	25.61000 +0.41	26.10	25.40	25.60	2,825
15 May 20	25.20500 +0.19	25.60	24.99	25.01	868
14 May 20	25.01000 +0.00	25.39	25.01	25.01	1,465
13 May 20	25.01500 +0.02	25.25	25.01	25.10	605
12 May 20	24.99500 +0.15	25.40	25.00	25.20	289
11 May 20	24.85000 -0.15	25.20	24.85	25.20	1,101
08 May 20	25.00000 -0.10	25.10	25.00	25.10	5
07 May 20	25.10000 +0.50	25.10	24.40	24.60	1,078
06 May 20	24.60500 -1.00	25.70	24.00	25.59	3,087
05 May 20	25.60000 +0.70	25.60	24.91	24.91	7,431
04 May 20	24.90000 -0.60	25.50	24.90	25.50	593
30 Apr 20	25.50000 +1.09	25.50	24.41	24.41	128,192
29 Apr 20	24.41000 -0.29	24.90	24.30	24.41	1,101
28 Apr 20	24.70000 +0.11	24.70	24.31	24.31	1,695
27 Apr 20	24.59500 -0.30	24.89	24.22	24.89	2,278
24 Apr 20	24.89500 +0.29	24.90	24.50	24.60	318
23 Apr 20	24.60500 +0.10	24.90	24.50	24.50	983
22 Apr 20	24.50000 -0.40	24.90	24.17	24.90	761
21 Apr 20	24.90000 -0.24	25.00	24.00	24.80	3,072
20 Apr 20	25.14000 -0.26	25.40	24.80	25.40	1,100
17 Apr 20	25.40000 -0.19	25.60	24.95	25.50	4,671
16 Apr 20	25.59500 +0.47	25.60	25.14	25.60	488
15 Apr 20	25.12000 -0.68	25.80	25.10	25.80	1,085
14 Apr 20	25.80000 +0.30	25.80	25.06	25.50	3,088
09 Apr 20	25.50000 -0.30	26.15	25.50	25.71	2,287
08 Apr 20	25.80000 +0.00	26.00	25.70	25.80	1,421
07 Apr 20	25.80000 +0.06	26.10	25.80	26.10	1,578
06 Apr 20	25.73500 -0.16	26.20	25.74	26.00	1,715
03 Apr 20	25.90000 -0.30	26.10	25.50	26.10	3,296
02 Apr 20	26.20000 -0.53	26.50	26.00	26.50	9,437
01 Apr 20	26.73500 -0.05	26.80	26.00	26.80	247
31 Mar 20	26.78000 +0.57	26.78	26.22	26.30	2,966
30 Mar 20	26.21500 +0.00	26.78	25.71	25.71	3,309
27 Mar 20	26.21500 +0.52	26.90	25.50	25.50	10,320
26 Mar 20	25.69500 +0.69	25.75	25.20	25.70	4,264
25 Mar 20	25.00000 +0.65	25.70	24.50	24.50	5,628
24 Mar 20	24.35000 +0.15	24.83	24.30	24.31	5,454
23 Mar 20	24.20000 -1.20	25.10	23.80	25.00	8,738
20 Mar 20	25.40000 +0.40	25.40	24.82	24.82	2,720
19 Mar 20	25.00500 -0.40	25.40	24.50	25.11	4,677
18 Mar 20	25.40000 -0.33	26.38	25.40	25.90	6,595
17 Mar 20	25.73000 +1.63	26.15	25.00	26.00	4,266
16 Mar 20	24.10000 -3.60	27.41	24.10	27.40	12,016
13 Mar 20	27.70000 -0.20	28.50	27.60	27.60	8,176
12 Mar 20	27.90000 -2.10	29.69	27.80	29.40	16,234
11 Mar 20	30.00500 +0.50	30.27	29.45	29.50	4,417
10 Mar 20	29.50000 +0.72	29.60	28.80	28.80	8,970
09 Mar 20	28.78500 -1.61	30.00	28.15	29.10	13,331
06 Mar 20	30.40000 -1.20	31.90	30.40	31.60	7,343
05 Mar 20	31.60000 -0.40	32.10	31.60	32.00	2,872
04 Mar 20	32.00000 +0.40	32.10	31.46	31.46	1,595
03 Mar 20	31.60500 +0.26	32.00	31.34	31.34	5,948
02 Mar 20	31.34500 -0.24	31.65	30.50	30.80	11,531
28 Feb 20	31.58000 -1.52	32.50	30.80	32.42	15,883
27 Feb 20	33.10000 -0.70	34.01	32.10	34.01	11,419
26 Feb 20	33.80000 -0.15	34.00	33.50	33.80	3,613
25 Feb 20	33.95000 -0.25	34.20	33.60	33.60	4,389
24 Feb 20	34.20000 +0.40	34.20	33.60	33.60	4,676
21 Feb 20	33.80000 +0.05	33.90	33.76	33.90	1,566
20 Feb 20	33.75000 +0.12	33.90	33.51	33.51	783
19 Feb 20	33.63500 -0.17	33.90	33.17	33.79	2,236
18 Feb 20	33.80000 +0.40	33.80	33.15	33.60	3,377
17 Feb 20	33.40000 -0.06	33.60	33.15	33.15	4,895
14 Feb 20	33.46500 +0.37	33.50	33.26	33.50	2,013
13 Feb 20	33.10000 -0.01	33.49	32.70	33.15	3,843
12 Feb 20	33.10500 -0.30	33.50	32.70	33.50	3,141
11 Feb 20	33.40000 +0.50	33.40	32.69	33.00	4,229
10 Feb 20	32.90000 -0.29	33.20	32.60	32.71	2,581
07 Feb 20	33.19000 +0.01	33.19	32.80	33.17	1,002
06 Feb 20	33.18000 +0.56	33.18	32.71	32.99	1,820
05 Feb 20	32.62000 -0.38	33.10	32.46	33.00	2,311
04 Feb 20	33.00000 -0.19	33.19	32.46	33.19	3,369
03 Feb 20	33.19000 +0.34	33.19	32.30	33.00	3,399
31 Jan 20	32.85000 +0.24	33.20	32.53	32.61	2,473
30 Jan 20	32.60500 +0.15	32.80	32.50	32.50	2,057
29 Jan 20	32.45000 -0.05	32.67	32.45	32.45	3,896
28 Jan 20	32.50000 -0.05	32.60	32.20	32.40	9,125
27 Jan 20	32.55000 +0.30	32.55	32.10	32.10	3,035
24 Jan 20	32.25000 +0.05	32.40	32.05	32.39	3,238
23 Jan 20	32.20000 +0.68	32.20	31.45	31.45	4,283
22 Jan 20	31.52000 +0.02	31.70	31.44	31.44	5,428
21 Jan 20	31.50000 +0.10	31.65	31.44	31.44	5,575
20 Jan 20	31.40000 +0.00	31.40	31.20	31.20	1,822
17 Jan 20	31.39500 +0.17	31.40	31.20	31.23	4,426
16 Jan 20	31.23000 +0.02	31.40	31.18	31.18	1,891
15 Jan 20	31.20500 +0.00	31.34	31.20	31.20	633
14 Jan 20	31.20000 +0.19	31.40	30.80	30.80	2,435
13 Jan 20	31.01000 +0.11	31.05	30.80	30.80	6,153
10 Jan 20	30.90000 +0.22	30.90	30.68	30.68	6,978
09 Jan 20	30.68000 -0.12	30.80	30.65	30.80	1,667
08 Jan 20	30.80000 +0.25	30.80	30.50	30.55	2,451
07 Jan 20	30.55000 +0.00	30.73	30.50	30.55	2,668
06 Jan 20	30.55000 -0.15	30.70	30.45	30.45	3,542
03 Jan 20	30.70000 +0.20	30.70	30.50	30.50	686
02 Jan 20	30.50500 -0.10	30.70	30.46	30.46	1,823
31 Dec 19	30.60000 +0.10	30.60	30.45	30.50	2,030
30 Dec 19	30.49500 +0.10	30.50	30.10	30.10	4,532
27 Dec 19	30.39500 +0.00	30.40	30.10	30.10	6,198
25 Dec 19	30.40000 +0.00	30.40	30.40	30.40	0
24 Dec 19	30.40000 +0.05	30.42	30.40	30.41	635
23 Dec 19	30.35000 -0.18	30.40	30.35	30.40	2,089
20 Dec 19	30.53500 +0.11	30.77	30.30	30.43	6,016
19 Dec 19	30.42500 -0.08	30.77	30.42	30.50	2,836
18 Dec 19	30.50000 +0.00	30.78	30.50	30.50	2,849
17 Dec 19	30.50000 +0.10	30.60	30.40	30.40	1,661
16 Dec 19	30.40000 -0.40	30.77	30.40	30.50	5,230
13 Dec 19	30.79500 +0.34	30.80	30.41	30.50	2,698
12 Dec 19	30.46000 -0.12	30.72	30.40	30.70	5,039
11 Dec 19	30.58000 +0.25	30.58	30.33	30.33	3,537
10 Dec 19	30.33000 -0.33	30.68	30.33	30.66	4,476
09 Dec 19	30.65500 +0.06	30.90	30.63	30.63	1,607
06 Dec 19	30.60000 -0.20	30.81	30.40	30.79	4,736
05 Dec 19	30.80000 +0.20	30.80	30.45	30.50	4,937
04 Dec 19	30.60000 +0.01	30.60	30.26	30.59	2,762
03 Dec 19	30.59000 -0.16	30.69	30.20	30.33	6,989
02 Dec 19	30.75000 +0.10	30.75	30.30	30.50	1,620
29 Nov 19	30.65000 +0.03	30.65	30.40	30.53	2,596
28 Nov 19	30.62000 +0.07	30.77	30.60	30.60	4,968
27 Nov 19	30.55000 -0.25	30.80	30.55	30.80	1,116
26 Nov 19	30.80000 -0.05	30.85	30.30	30.56	5,742
25 Nov 19	30.85000 +0.05	30.85	30.60	30.60	2,309
22 Nov 19	30.80000 +0.30	31.00	30.20	30.80	6,248
21 Nov 19	30.50000 +0.00	30.80	30.40	30.50	3,737
20 Nov 19	30.50000 +0.10	30.50	30.40	30.40	1,358
19 Nov 19	30.40000 +0.15	30.48	30.20	30.25	9,186
18 Nov 19	30.25500 +0.00	30.48	30.10	30.30	3,974
15 Nov 19	30.25000 +0.00	30.40	30.20	30.25	2,669
14 Nov 19	30.25000 +0.09	30.40	30.05	30.25	5,843
13 Nov 19	30.15500 -0.03	30.20	30.16	30.16	1,328
12 Nov 19	30.19000 +0.04	30.30	30.16	30.16	2,142
11 Nov 19	30.15000 +0.15	30.23	30.15	30.15	1,234
08 Nov 19	30.00000 -0.15	30.18	30.00	30.00	5,544
07 Nov 19	30.14500 +0.20	30.15	29.82	29.90	3,378
06 Nov 19	29.94000 -0.03	30.15	29.94	29.96	2,831
05 Nov 19	29.97500 -0.13	30.20	29.81	30.00	6,751
04 Nov 19	30.10000 -0.15	30.25	29.90	29.97	9,883
01 Nov 19	30.25000 +0.00	30.25	30.00	30.25	16,153
31 Oct 19	30.25000 +0.05	30.25	30.00	30.00	2,466
30 Oct 19	30.20000 +0.00	30.20	30.00	30.20	3,704
29 Oct 19	30.20000 +0.00	30.40	30.01	30.20	3,628
28 Oct 19	30.20000 +0.12	30.20	30.00	30.00	4,894
25 Oct 19	30.08500 +0.08	30.09	29.85	30.00	3,271
24 Oct 19	30.00000 +0.35	30.00	29.65	29.65	1,687
23 Oct 19	29.65000 +0.10	29.80	29.50	29.80	2,859
22 Oct 19	29.55000 -0.30	30.10	29.40	29.85	7,024
21 Oct 19	29.85000 -0.20	30.10	29.85	30.00	3,926
18 Oct 19	30.05000 +0.10	30.05	29.82	29.94	2,299
17 Oct 19	29.94500 +0.15	29.94	29.80	29.80	1,390
16 Oct 19	29.80000 +0.05	30.00	29.76	29.76	1,546
15 Oct 19	29.75000 +0.15	29.75	29.75	29.75	3,868
14 Oct 19	29.60000 -0.10	29.94	29.60	29.90	1,558
11 Oct 19	29.70000 +0.10	30.10	29.60	29.60	2,515
10 Oct 19	29.60000 +0.00	29.99	29.60	29.60	3,265
09 Oct 19	29.60000 -0.30	29.95	29.50	29.70	14,662
08 Oct 19	29.90000 +0.20	29.90	29.70	29.70	2,588
07 Oct 19	29.70000 +0.00	29.90	29.20	29.90	3,203
04 Oct 19	29.70000 -0.14	29.90	28.50	29.80	4,786
03 Oct 19	29.84500 +0.05	29.88	29.50	29.85	41,225
02 Oct 19	29.80000 +0.30	29.89	29.50	29.69	35,140
01 Oct 19	29.50000 -0.10	29.75	29.30	29.60	5,835
30 Sep 19	29.60000 +0.30	29.60	29.20	29.30	4,721
27 Sep 19	29.30000 +0.00	29.59	29.20	29.30	3,516
26 Sep 19	29.30000 +0.10	29.30	29.00	29.00	3,152
25 Sep 19	29.20000 -0.04	29.24	29.00	29.24	1,624
24 Sep 19	29.24000 +0.11	29.27	29.05	29.05	8,290
23 Sep 19	29.13000 +0.08	29.30	29.05	29.20	2,704
20 Sep 19	29.05000 +0.01	29.20	29.05	29.05	2,312
19 Sep 19	29.04000 +0.04	29.20	28.90	29.00	2,973
18 Sep 19	29.00000 +0.07	29.09	28.73	29.00	2,890
17 Sep 19	28.93000 +0.33	29.00	28.60	28.60	6,733
16 Sep 19	28.60000 -0.10	28.90	28.40	28.89	2,131
13 Sep 19	28.70000 +0.03	28.70	28.40	28.40	1,389
12 Sep 19	28.67500 -0.01	28.68	28.40	28.68	8,659
11 Sep 19	28.68000 +0.00	28.68	28.40	28.40	4,068
10 Sep 19	28.68000 +0.28	28.68	28.40	28.41	2,462
09 Sep 19	28.40000 +0.00	28.60	28.40	28.41	1,047
06 Sep 19	28.40000 -0.08	28.55	28.35	28.48	3,613
05 Sep 19	28.48000 +0.00	28.60	28.30	28.48	2,504
04 Sep 19	28.47500 +0.30	28.48	28.18	28.18	7,247
03 Sep 19	28.18000 +0.38	28.50	28.00	28.00	3,271
02 Sep 19	27.80500 +0.20	27.90	27.41	27.65	1,488
30 Aug 19	27.60000 -0.05	27.80	27.49	27.65	1,861
29 Aug 19	27.65000 -0.34	27.88	27.63	27.70	1,676
28 Aug 19	27.99000 -0.01	28.19	27.80	28.00	1,581
27 Aug 19	28.00000 -0.45	28.45	28.00	28.45	1,405
26 Aug 19	28.45000 -0.45	28.70	28.31	28.31	3,337
23 Aug 19	28.90000 -0.10	29.00	28.77	29.00	1,678
22 Aug 19	29.00000 +0.15	29.00	28.85	29.00	833
21 Aug 19	28.85000 -0.15	29.00	28.85	29.00	1,593
20 Aug 19	29.00000 -0.05	29.20	28.90	29.00	1,852
19 Aug 19	29.05000 +0.05	29.19	28.81	28.81	2,091
16 Aug 19	29.00000 +0.10	29.19	28.85	29.00	1,432
15 Aug 19	28.90000 +0.07	29.09	28.83	28.83	2,483
14 Aug 19	28.83000 +0.03	29.10	28.80	28.80	3,318
13 Aug 19	28.80000 -0.50	29.30	28.80	29.15	3,623
12 Aug 19	29.30000 -0.10	29.39	28.90	28.90	6,380
09 Aug 19	29.40000 +0.02	29.40	29.00	29.00	12,461
08 Aug 19	29.38000 +0.08	29.38	29.30	29.30	2,733
07 Aug 19	29.30000 +0.20	29.30	29.00	29.30	10,138
06 Aug 19	29.10000 -0.15	29.34	29.10	29.30	8,625
05 Aug 19	29.25000 +0.13	29.30	28.70	28.70	6,120
02 Aug 19	29.12000 +0.26	29.12	28.45	29.10	15,275
01 Aug 19	28.86000 -0.59	28.88	28.81	28.81	2,518
31 Jul 19	29.45500 +1.07	29.45	28.30	28.39	8,113
30 Jul 19	28.39000 +0.04	28.39	28.10	28.30	3,924
29 Jul 19	28.35000 +0.16	28.35	28.00	28.00	7,755
26 Jul 19	28.19500 +0.55	28.20	27.61	27.61	6,037
25 Jul 19	27.65000 +0.17	27.80	27.35	27.47	1,887
24 Jul 19	27.47500 +0.43	27.48	27.10	27.10	2,358
23 Jul 19	27.05000 +0.45	27.05	26.60	26.60	4,341
22 Jul 19	26.60000 -1.12	27.25	26.45	27.23	24,014
19 Jul 19	27.72000 -0.47	28.18	27.60	28.18	2,567
18 Jul 19	28.19000 +0.09	28.19	27.80	27.80	1,078
17 Jul 19	28.10000 +0.00	28.19	27.81	28.10	1,137
16 Jul 19	28.10500 -0.19	28.30	27.90	28.30	6,617
15 Jul 19	28.30000 +0.00	28.30	27.90	28.30	5,159
12 Jul 19	28.30000 +0.12	28.30	28.00	28.10	2,175
11 Jul 19	28.18000 +0.03	28.20	27.83	28.20	2,141
10 Jul 19	28.15000 -0.03	28.26	27.81	28.19	5,078
09 Jul 19	28.18500 +0.14	28.19	27.80	28.05	2,969
08 Jul 19	28.05000 +0.05	28.20	27.92	28.20	3,915
05 Jul 19	28.00000 +0.50	28.18	27.61	28.00	15,688
04 Jul 19	27.49500 +0.80	27.74	26.80	26.80	5,926
03 Jul 19	26.70000 +0.22	26.70	26.10	26.50	7,610
02 Jul 19	26.48500 -0.10	26.60	26.30	26.60	11,991
01 Jul 19	26.59000 +0.01	26.59	25.91	25.91	2,598
28 Jun 19	26.57500 -0.02	26.60	26.00	26.60	3,995
27 Jun 19	26.59500 -0.20	26.80	26.47	26.80	5,978
26 Jun 19	26.80000 -0.35	27.25	26.80	27.25	6,718
25 Jun 19	27.15000 -0.06	27.50	27.15	27.20	5,395
24 Jun 19	27.20500 -0.44	27.50	27.10	27.10	1,492
21 Jun 19	27.65000 +0.25	27.65	27.05	27.65	6,541
20 Jun 19	27.40000 -0.25	27.65	27.40	27.55	1,351
19 Jun 19	27.65000 -0.01	27.83	27.55	27.55	5,535
18 Jun 19	27.66000 -0.18	27.83	27.65	27.65	3,010
17 Jun 19	27.84500 -0.04	27.89	27.60	27.60	1,291
14 Jun 19	27.88500 +0.24	27.90	27.60	27.90	7,138
13 Jun 19	27.65000 -0.05	27.79	27.65	27.79	5,625
12 Jun 19	27.70000 +0.20	27.80	27.35	27.50	9,036
11 Jun 19	27.50000 -0.16	28.25	27.35	27.70	6,287
10 Jun 19	27.65500 -0.68	28.27	27.61	27.61	2,614
07 Jun 19	28.34000 +0.28	28.37	28.11	28.37	2,362
06 Jun 19	28.06000 +0.06	28.30	28.00	28.00	1,944
05 Jun 19	28.00000 +0.08	28.20	28.00	28.00	4,023
04 Jun 19	27.92000 -0.15	28.19	27.85	27.85	2,418
03 Jun 19	28.07000 +0.07	28.20	27.80	28.00	6,069
31 May 19	28.00500 -0.12	28.19	28.00	28.00	2,769
30 May 19	28.12500 -0.25	28.37	28.10	28.37	166
29 May 19	28.37000 +0.26	28.39	28.05	28.20	5,113
28 May 19	28.11500 +0.01	28.40	28.01	28.10	2,917
27 May 19	28.10000 -0.24	28.44	28.10	28.20	8,752
24 May 19	28.34000 +0.19	28.34	28.10	28.30	4,436
23 May 19	28.15000 +0.05	28.40	27.95	28.10	3,411
22 May 19	28.10000 -0.06	28.30	28.00	28.15	1,555
21 May 19	28.16000 -0.04	28.40	28.00	28.17	6,467
20 May 19	28.20000 +0.02	28.40	28.10	28.10	4,132
17 May 19	28.18000 -0.01	28.40	28.00	28.18	4,407
16 May 19	28.19500 +0.44	28.20	27.75	27.75	4,389
15 May 19	27.75500 -0.05	27.99	27.70	27.99	5,227
14 May 19	27.80000 +0.00	27.95	27.80	27.90	2,755
13 May 19	27.80000 -0.40	28.00	27.80	27.81	3,130
10 May 19	28.20000 +0.22	28.20	27.73	27.98	7,980
09 May 19	27.98000 +0.48	28.00	27.40	27.40	11,445
08 May 19	27.50000 +0.00	27.70	27.30	27.50	7,422
07 May 19	27.50000 +0.20	27.59	27.20	27.30	9,108
06 May 19	27.30000 +0.30	27.30	26.70	26.70	4,714
03 May 19	27.00000 -0.10	27.14	27.00	27.00	2,823
02 May 19	27.10000 -0.40	27.10	26.35	26.35	3,239
30 Apr 19	27.50000 +0.23	27.50	27.00	27.27	160,908
29 Apr 19	27.27500 +0.61	27.28	26.80	26.80	3,608
26 Apr 19	26.66000 -0.67	27.50	26.62	27.50	5,167
25 Apr 19	27.33000 -0.86	27.92	27.26	27.92	6,010
24 Apr 19	28.19500 +0.24	28.19	27.75	27.98	2,588
23 Apr 19	27.96000 -0.16	27.96	27.50	27.50	17,555
18 Apr 19	28.12000 +0.02	28.20	28.09	28.09	2,360
17 Apr 19	28.10000 -0.09	28.19	27.85	27.85	2,446
16 Apr 19	28.19500 -0.09	28.29	27.85	28.27	3,023
15 Apr 19	28.28000 +0.00	28.28	28.00	28.27	2,365
12 Apr 19	28.28000 +0.08	28.30	28.11	28.30	2,610
11 Apr 19	28.20000 +0.06	28.30	27.87	27.87	4,641
10 Apr 19	28.14000 +0.14	28.20	27.95	28.00	4,486
09 Apr 19	28.00000 -0.19	28.19	27.95	28.00	3,262
08 Apr 19	28.19000 +0.20	28.19	27.90	27.90	5,624
05 Apr 19	27.99000 -0.11	28.18	27.80	28.09	2,670
04 Apr 19	28.10000 -0.09	28.12	28.00	28.00	1,717
03 Apr 19	28.19500 +0.07	28.19	27.90	27.90	2,582
02 Apr 19	28.12000 +0.22	28.19	27.80	27.80	4,711
01 Apr 19	27.90000 +0.40	28.10	27.90	27.90	2,210
29 Mar 19	27.50000 -0.51	28.33	27.30	28.05	8,480
28 Mar 19	28.01500 -0.11	28.40	28.01	28.17	2,765
27 Mar 19	28.12000 -0.10	28.45	28.03	28.11	4,696
26 Mar 19	28.22500 +0.39	28.25	27.97	27.97	8,629
25 Mar 19	27.84000 +0.12	27.95	27.72	27.72	4,035
22 Mar 19	27.72000 -0.03	27.90	27.64	27.75	5,866
21 Mar 19	27.75500 -0.03	27.88	27.75	27.78	4,561
20 Mar 19	27.78500 +0.13	27.89	27.66	27.66	3,384
19 Mar 19	27.66000 +0.01	27.89	27.62	27.62	6,485
18 Mar 19	27.65000 -0.33	27.80	27.57	27.63	3,429
15 Mar 19	27.98000 +0.43	27.98	27.50	27.50	6,984
14 Mar 19	27.55000 +0.25	27.63	27.20	27.20	6,523
13 Mar 19	27.30000 +0.00	27.30	27.15	27.30	2,534
12 Mar 19	27.30000 +0.20	27.30	27.15	27.15	5,955
11 Mar 19	27.10000 +0.04	27.20	27.10	27.10	2,968
08 Mar 19	27.06000 -0.09	27.15	26.90	26.90	2,402
07 Mar 19	27.15000 +0.15	27.15	26.90	27.00	3,886
06 Mar 19	27.00000 +0.13	27.15	26.75	26.87	7,715
05 Mar 19	26.87500 +0.10	26.89	26.50	26.77	7,534
04 Mar 19	26.77000 -0.12	26.85	26.61	26.61	2,633
01 Mar 19	26.89000 -0.06	26.90	26.50	26.50	6,674
28 Feb 19	26.95000 +0.26	27.00	26.60	26.60	8,949
27 Feb 19	26.69500 +0.30	26.70	26.26	26.26	9,893
26 Feb 19	26.40000 +0.05	26.41	26.20	26.20	3,120
25 Feb 19	26.35000 -0.05	26.35	26.20	26.20	6,178
22 Feb 19	26.39500 +0.20	26.40	26.00	26.05	5,404
21 Feb 19	26.19500 +0.30	26.19	25.90	26.00	4,779
20 Feb 19	25.90000 -0.09	25.99	25.75	25.99	1,659
19 Feb 19	25.98500 +0.39	25.99	25.45	25.60	5,280
18 Feb 19	25.60000 +0.25	25.85	25.41	25.60	2,173
15 Feb 19	25.35500 +0.00	25.69	25.20	25.34	7,886
14 Feb 19	25.35000 -0.02	25.40	25.10	25.37	7,458
13 Feb 19	25.37000 +0.52	25.37	24.85	24.85	1,971
12 Feb 19	24.85000 +0.05	25.09	24.81	24.81	362
11 Feb 19	24.80000 -0.13	25.09	24.80	24.90	2,375
08 Feb 19	24.92500 +0.13	24.95	24.80	24.80	3,436
07 Feb 19	24.80000 -0.05	24.85	24.80	24.80	3,826
06 Feb 19	24.85000 -0.06	24.91	24.80	24.91	4,144
05 Feb 19	24.91000 -0.09	25.20	24.85	25.20	2,622
04 Feb 19	25.00000 +0.00	25.10	24.97	25.00	2,546
01 Feb 19	25.00500 +0.08	25.15	25.00	25.10	3,357
31 Jan 19	24.92500 +0.06	24.92	24.91	24.92	1,042
30 Jan 19	24.86000 -0.74	25.60	24.50	25.60	7,380
29 Jan 19	25.60000 -0.07	25.69	25.55	25.67	5,039
28 Jan 19	25.67000 +0.01	25.67	25.66	25.66	1,225
25 Jan 19	25.65500 +0.06	25.85	25.60	25.60	3,417
24 Jan 19	25.60000 +0.19	25.90	25.41	25.41	1,816
23 Jan 19	25.40500 +0.16	25.59	25.25	25.25	6,446
22 Jan 19	25.25000 +0.00	25.38	25.25	25.25	1,664
21 Jan 19	25.25500 -0.24	25.60	25.25	25.60	4,613
18 Jan 19	25.49000 +0.04	25.58	25.20	25.45	5,094
17 Jan 19	25.45000 +0.00	25.75	25.45	25.75	1,553
16 Jan 19	25.45000 -0.10	25.80	25.26	25.63	4,292
15 Jan 19	25.55000 +0.04	25.80	25.55	25.70	6,719
14 Jan 19	25.51000 -0.12	25.62	25.50	25.51	2,017
11 Jan 19	25.63000 -0.02	25.69	25.40	25.63	4,352
10 Jan 19	25.64500 +0.10	25.70	25.30	25.70	2,310
09 Jan 19	25.55000 +0.15	25.62	25.40	25.40	3,881
08 Jan 19	25.40000 -0.08	25.50	25.15	25.48	4,673
07 Jan 19	25.48000 +0.13	25.48	25.27	25.27	2,472
04 Jan 19	25.35000 +0.18	25.35	25.20	25.20	2,403
03 Jan 19	25.17000 +0.07	25.40	25.00	25.05	1,275
02 Jan 19	25.10000 -0.39	25.50	25.00	25.50	4,724
31 Dec 18	25.49000 +0.29	25.50	25.00	25.00	4,300
28 Dec 18	25.20000 +0.20	25.30	25.01	25.01	5,000
27 Dec 18	25.00500 -0.40	25.16	24.60	25.16	4,176
24 Dec 18	25.40000 +0.20	25.40	25.01	25.01	2,216
21 Dec 18	25.20000 +0.20	25.20	25.00	25.00	5,253
20 Dec 18	25.00000 -0.30	25.39	24.90	25.20	5,608
19 Dec 18	25.29500 +0.06	25.40	25.10	25.20	3,943
18 Dec 18	25.24000 -0.31	25.55	25.01	25.55	5,719
17 Dec 18	25.55000 +0.09	25.55	25.31	25.40	7,484
14 Dec 18	25.45500 +0.01	25.69	25.40	25.40	10,453
13 Dec 18	25.44500 -0.05	25.80	25.30	25.30	7,034
12 Dec 18	25.49500 +0.15	25.60	25.10	25.60	3,800
11 Dec 18	25.35000 -0.35	25.60	25.35	25.60	5,120
10 Dec 18	25.70000 -0.13	26.15	25.70	26.15	7,382
07 Dec 18	25.82500 -0.34	26.17	25.83	26.17	4,664
06 Dec 18	26.16500 +0.01	26.35	25.90	26.33	11,448
05 Dec 18	26.16000 -0.19	26.48	25.90	26.35	12,668
04 Dec 18	26.35000 -0.05	26.49	26.17	26.17	6,789
03 Dec 18	26.40000 -0.09	26.40	26.10	26.34	10,891
30 Nov 18	26.48500 +0.39	26.49	26.05	26.06	12,136
29 Nov 18	26.10000 +0.09	26.25	26.05	26.10	4,983
28 Nov 18	26.01500 +0.11	26.28	25.80	26.05	20,672
27 Nov 18	25.90000 +0.32	26.10	25.50	25.50	5,413
26 Nov 18	25.58000 +0.58	25.58	25.10	25.10	8,079
23 Nov 18	25.00000 -0.08	25.14	24.80	25.14	4,210
22 Nov 18	25.08500 +0.19	25.10	25.00	25.00	2,693
21 Nov 18	24.89500 +0.11	24.90	24.60	24.78	8,467
20 Nov 18	24.78500 +0.13	24.79	24.50	24.51	6,539
19 Nov 18	24.66000 -0.04	24.66	24.51	24.51	3,342
16 Nov 18	24.70000 +0.54	24.70	24.17	24.17	10,466
15 Nov 18	24.16000 -0.24	24.40	24.16	24.40	5,718
14 Nov 18	24.40000 +0.10	24.40	24.10	24.30	1,433
13 Nov 18	24.29500 +0.09	24.30	24.10	24.20	2,613
12 Nov 18	24.20000 +0.10	24.30	24.00	24.02	1,731
09 Nov 18	24.10000 -0.08	24.29	23.92	24.29	6,781
08 Nov 18	24.18000 -0.11	24.29	24.10	24.29	2,503
07 Nov 18	24.29000 +0.29	24.30	23.90	24.01	5,282
06 Nov 18	24.00000 -0.08	24.10	23.85	23.85	3,484
05 Nov 18	24.08000 +0.38	24.08	23.51	23.51	3,332
02 Nov 18	23.70000 +0.15	24.00	23.46	23.55	4,163
01 Nov 18	23.55000 +0.04	23.55	23.46	23.46	496
31 Oct 18	23.51000 +0.11	23.60	23.40	23.40	1,988
30 Oct 18	23.40000 -0.10	23.49	23.11	23.11	1,981
29 Oct 18	23.50000 -0.10	23.50	22.60	22.70	8,039
26 Oct 18	23.60000 +0.00	23.61	23.50	23.60	4,063
25 Oct 18	23.60000 -0.25	23.82	23.54	23.68	3,931
24 Oct 18	23.85000 -0.05	24.05	23.68	24.05	5,259
23 Oct 18	23.90000 -0.20	24.19	23.90	24.11	7,240
22 Oct 18	24.10500 +0.08	24.36	24.04	24.05	3,704
19 Oct 18	24.02000 -0.02	24.15	24.00	24.03	4,420
18 Oct 18	24.04500 +0.05	24.30	23.93	24.00	1,782
17 Oct 18	24.00000 -0.10	24.28	24.00	24.12	4,436
16 Oct 18	24.10500 +0.10	24.50	23.81	24.00	12,178
15 Oct 18	24.00000 +0.00	24.00	23.90	23.90	1,730
12 Oct 18	24.00000 +0.00	24.00	23.85	23.90	4,164
11 Oct 18	24.00000 +0.00	24.19	23.90	23.90	3,207
10 Oct 18	24.00500 +0.03	24.20	23.76	23.76	3,134
09 Oct 18	23.97000 +0.17	23.99	23.70	23.80	5,133
08 Oct 18	23.80000 -0.05	23.80	23.75	23.75	1,635
05 Oct 18	23.85000 -0.10	24.00	23.70	23.76	5,301
04 Oct 18	23.95000 +0.15	24.00	23.80	23.80	4,170
03 Oct 18	23.80000 +0.12	24.00	23.67	23.68	13,628
02 Oct 18	23.68000 -0.32	24.00	23.64	24.00	10,769
01 Oct 18	24.00000 +0.30	24.00	23.64	23.64	2,629
28 Sep 18	23.70500 -0.09	23.92	23.68	23.68	3,530
27 Sep 18	23.80000 +0.07	23.94	23.70	23.75	2,184
26 Sep 18	23.73000 +0.00	23.93	23.66	23.73	1,519
25 Sep 18	23.72500 -0.21	23.83	23.70	23.80	1,734
24 Sep 18	23.93500 +0.23	24.00	23.65	23.70	4,914
21 Sep 18	23.70000 +0.08	24.00	23.65	23.70	3,692
20 Sep 18	23.62500 -0.18	23.94	23.60	23.80	6,539
19 Sep 18	23.81000 -0.09	23.91	23.75	23.90	5,659
18 Sep 18	23.90000 +0.05	24.00	23.86	23.91	3,271
17 Sep 18	23.85000 -0.11	24.00	23.85	24.00	1,524
14 Sep 18	23.96000 +0.06	24.05	23.71	24.05	1,987
13 Sep 18	23.90000 -0.10	24.00	23.80	23.94	3,836
12 Sep 18	24.00000 -0.05	24.12	23.66	24.05	3,555
11 Sep 18	24.05000 +0.13	24.20	24.00	24.04	2,455
10 Sep 18	23.92000 +0.16	24.00	23.70	24.00	2,512
07 Sep 18	23.76000 -0.50	24.26	23.60	24.26	4,435
06 Sep 18	24.26500 +0.24	24.26	24.03	24.03	1,471
05 Sep 18	24.02000 -0.18	24.30	24.00	24.15	4,668
04 Sep 18	24.20000 -0.10	24.40	24.20	24.32	4,952
03 Sep 18	24.30500 -0.24	24.50	24.30	24.30	4,873
31 Aug 18	24.55000 +0.08	24.80	24.42	24.42	2,715
30 Aug 18	24.46500 -0.15	24.63	24.44	24.50	1,695
29 Aug 18	24.61000 +0.00	25.00	24.61	24.61	4,352
28 Aug 18	24.61000 +0.16	24.65	24.41	24.50	3,414
27 Aug 18	24.45500 +0.00	24.55	24.42	24.42	2,216
24 Aug 18	24.45000 -0.05	24.59	24.42	24.54	2,911
23 Aug 18	24.50500 +0.05	24.60	24.48	24.49	2,961
22 Aug 18	24.46000 -0.03	24.58	24.32	24.32	1,962
21 Aug 18	24.49000 -0.02	24.60	24.45	24.51	1,876
20 Aug 18	24.51000 -0.09	24.60	24.45	24.45	2,533
17 Aug 18	24.60500 +0.15	24.69	24.31	24.34	1,549
16 Aug 18	24.46000 -0.02	24.60	24.35	24.48	19,155
15 Aug 18	24.48000 +0.08	24.60	24.40	24.40	3,673
14 Aug 18	24.40000 -0.25	24.66	24.40	24.66	8,391
13 Aug 18	24.65000 +0.05	24.69	24.50	24.60	3,144
10 Aug 18	24.60000 +0.14	24.60	24.24	24.50	2,980
09 Aug 18	24.46000 -0.14	24.48	24.30	24.35	3,113
08 Aug 18	24.59500 +0.19	24.60	24.35	24.42	1,925
07 Aug 18	24.40000 -0.08	24.59	24.31	24.48	2,186
06 Aug 18	24.48000 -0.12	24.90	24.23	24.90	1,354
03 Aug 18	24.60000 +0.22	24.60	24.22	24.39	1,904
02 Aug 18	24.38500 -0.16	24.52	24.23	24.30	2,594
01 Aug 18	24.55000 +0.10	24.90	24.31	24.90	3,985
31 Jul 18	24.45000 -0.28	24.90	24.40	24.90	3,184
30 Jul 18	24.73000 +0.01	24.99	24.50	24.70	1,900
27 Jul 18	24.71500 -0.28	25.00	24.72	24.94	1,588
26 Jul 18	24.99500 +0.00	25.00	24.75	25.00	1,648
25 Jul 18	25.00000 +0.00	25.00	24.79	25.00	1,043
24 Jul 18	25.00000 +0.01	25.00	24.52	25.00	3,717
23 Jul 18	24.99000 -0.01	25.00	24.60	25.00	2,425
20 Jul 18	25.00000 +0.06	25.00	24.60	24.94	4,578
19 Jul 18	24.94000 +0.25	25.00	24.50	24.50	6,633
18 Jul 18	24.69500 +0.50	24.80	24.23	24.23	3,588
17 Jul 18	24.19500 +0.24	24.39	23.96	23.96	2,826
16 Jul 18	23.96000 -0.26	24.05	23.92	23.92	2,175
13 Jul 18	24.22000 +0.05	24.25	23.92	24.18	5,672
12 Jul 18	24.16500 +0.20	24.18	23.70	24.10	9,428
11 Jul 18	23.96500 -0.23	24.24	23.70	24.18	5,464
10 Jul 18	24.19000 +0.38	24.19	23.75	23.80	3,613
09 Jul 18	23.81500 -0.18	23.82	23.70	23.70	6,425
06 Jul 18	23.99500 -0.20	24.34	23.90	24.25	2,612
05 Jul 18	24.20000 -0.39	24.50	24.00	24.50	4,490
04 Jul 18	24.59500 +0.42	24.59	24.18	24.20	3,177
03 Jul 18	24.17500 +0.06	24.23	24.15	24.20	2,417
02 Jul 18	24.11000 -0.88	24.78	24.00	24.78	4,491
29 Jun 18	24.99000 +0.30	24.99	24.71	24.71	2,205
28 Jun 18	24.69000 -0.22	24.91	24.68	24.91	2,833
27 Jun 18	24.91000 -0.17	25.20	24.91	25.20	6,613
26 Jun 18	25.08500 +0.08	25.20	24.96	25.00	5,074
25 Jun 18	25.00500 +0.03	25.24	24.91	24.91	5,817
22 Jun 18	24.97500 -0.13	25.26	24.98	25.10	2,144
21 Jun 18	25.10000 -0.07	25.19	25.00	25.02	2,234
20 Jun 18	25.17000 -0.13	25.30	25.00	25.30	3,518
19 Jun 18	25.29500 -0.43	25.74	24.99	25.70	8,914
18 Jun 18	25.72500 -0.23	25.95	25.73	25.95	1,237
15 Jun 18	25.95000 -0.03	26.00	25.78	25.90	4,207
14 Jun 18	25.98000 +0.58	25.98	25.08	25.11	11,658
13 Jun 18	25.40000 +0.20	25.40	25.00	25.19	6,628
12 Jun 18	25.20000 +0.20	25.20	24.75	24.75	3,747
11 Jun 18	25.00000 +0.27	25.00	24.65	24.70	6,487
08 Jun 18	24.72500 -0.15	25.00	24.70	24.88	4,153
07 Jun 18	24.88000 +0.03	25.00	24.79	24.98	6,264
06 Jun 18	24.85000 -0.06	24.99	24.78	24.90	4,988
05 Jun 18	24.90500 +0.06	24.91	24.76	24.85	4,939
04 Jun 18	24.85000 -0.21	25.00	24.81	24.81	2,358
01 Jun 18	25.06000 -0.14	25.20	24.93	25.20	3,340
31 May 18	25.20000 +0.41	25.20	24.90	25.00	5,251
30 May 18	24.79500 -0.31	25.20	24.65	25.10	5,917
29 May 18	25.10000 -0.58	25.40	25.10	25.40	4,227
28 May 18	25.68000 +0.18	25.70	25.12	25.15	16,887
25 May 18	25.50000 -0.19	25.68	25.50	25.56	2,583
24 May 18	25.69500 -0.16	26.09	25.50	25.90	4,612
23 May 18	25.85000 -0.25	26.09	25.81	25.84	6,531
22 May 18	26.10000 +0.10	26.11	25.72	25.72	10,380
21 May 18	25.99500 +0.13	26.01	25.67	25.88	12,409
18 May 18	25.86500 -0.02	25.90	25.65	25.89	3,603
17 May 18	25.89000 +0.03	25.89	25.67	25.85	2,652
16 May 18	25.85500 +0.15	25.86	25.60	25.70	2,479
15 May 18	25.70000 -0.10	25.88	25.70	25.80	6,431
14 May 18	25.80000 -0.09	25.88	25.60	25.88	8,084
11 May 18	25.89000 +0.19	25.89	25.58	25.70	2,970
10 May 18	25.70000 +0.11	25.70	25.51	25.51	1,247
09 May 18	25.59000 +0.13	25.74	25.42	25.60	3,723
08 May 18	25.46000 +0.05	25.60	25.30	25.60	3,434
07 May 18	25.41000 +0.21	25.58	25.13	25.13	7,119
04 May 18	25.20000 -0.09	25.40	25.05	25.29	3,682
03 May 18	25.29500 -0.45	25.69	25.00	25.43	7,063
02 May 18	25.75000 -0.55	25.80	25.41	25.50	4,777
30 Apr 18	26.30000 +0.25	26.30	25.90	25.90	135,674
27 Apr 18	26.05000 -0.25	26.40	25.81	26.03	5,525
26 Apr 18	26.30000 +0.20	26.30	25.85	26.10	6,925
25 Apr 18	26.10000 -0.14	26.30	26.03	26.03	5,603
24 Apr 18	26.24000 -0.06	26.45	26.10	26.29	2,354
23 Apr 18	26.30000 +0.30	26.40	26.00	26.00	3,454
20 Apr 18	26.00500 +0.00	26.18	25.82	25.90	6,001
19 Apr 18	26.00500 +0.13	26.10	25.80	25.90	9,591
18 Apr 18	25.88000 +0.05	26.10	25.80	25.81	5,618
17 Apr 18	25.83500 +0.03	26.00	25.81	25.81	1,865
16 Apr 18	25.80000 -0.10	25.84	25.53	25.80	3,338
13 Apr 18	25.90000 +0.02	25.90	25.63	25.88	3,045
12 Apr 18	25.87500 +0.32	25.90	25.53	25.56	2,648
11 Apr 18	25.55500 +0.10	25.89	25.50	25.89	2,389
10 Apr 18	25.45500 -0.14	25.80	25.30	25.50	4,573
09 Apr 18	25.59000 -0.01	25.59	25.42	25.58	2,948
06 Apr 18	25.60000 +0.30	25.60	25.30	25.30	1,859
05 Apr 18	25.30500 +0.02	25.59	25.25	25.33	2,766
04 Apr 18	25.28500 -0.40	25.89	25.26	25.89	9,292
03 Apr 18	25.68500 -0.19	25.75	25.60	25.60	5,530
29 Mar 18	25.87000 -0.11	25.98	25.73	25.81	902
28 Mar 18	25.98000 +0.18	25.98	25.60	25.89	3,049
27 Mar 18	25.80000 +0.24	25.85	25.55	25.56	1,852
26 Mar 18	25.56000 +0.01	25.80	25.50	25.50	2,874
23 Mar 18	25.55000 -0.25	25.90	25.55	25.70	7,959
22 Mar 18	25.80000 -0.20	25.99	25.70	25.76	4,039
21 Mar 18	26.00000 +0.28	26.00	25.74	25.74	3,422
20 Mar 18	25.72000 -0.18	26.05	25.71	25.97	6,171
19 Mar 18	25.90000 -0.10	26.00	25.80	26.00	5,661
16 Mar 18	26.00500 -0.05	26.10	26.00	26.10	6,719
15 Mar 18	26.05500 -0.11	26.10	26.01	26.09	4,062
14 Mar 18	26.17000 +0.07	26.30	26.03	26.30	1,740
13 Mar 18	26.10000 -0.05	26.25	26.10	26.15	3,410
12 Mar 18	26.14500 +0.06	26.15	26.05	26.08	3,989
09 Mar 18	26.08500 -0.02	26.30	26.08	26.08	1,701
08 Mar 18	26.10000 +0.05	26.19	26.06	26.06	1,088
07 Mar 18	26.05500 -0.30	26.17	26.00	26.08	4,080
06 Mar 18	26.35000 +0.18	26.35	25.85	26.17	9,579
05 Mar 18	26.17000 -0.07	26.25	26.07	26.07	2,478
02 Mar 18	26.24000 -0.06	26.42	26.07	26.25	8,743
01 Mar 18	26.29500 +0.05	26.30	26.25	26.25	1,898
28 Feb 18	26.24500 -0.03	26.28	26.19	26.28	1,023
27 Feb 18	26.28000 -0.09	26.37	26.20	26.37	2,182
26 Feb 18	26.37000 +0.09	26.45	26.20	26.20	2,901
23 Feb 18	26.28500 -0.01	26.33	26.16	26.30	3,143
22 Feb 18	26.30000 -0.20	26.32	26.17	26.21	5,469
21 Feb 18	26.50000 +0.31	26.50	26.16	26.30	9,738
20 Feb 18	26.19000 +0.00	26.30	26.11	26.20	5,376
19 Feb 18	26.19500 +0.44	26.38	25.85	26.00	9,797
16 Feb 18	25.75000 +0.25	25.75	25.50	25.50	3,682
15 Feb 18	25.50000 +0.02	25.80	25.48	25.48	3,595
14 Feb 18	25.47500 +0.05	25.50	25.41	25.42	2,523
13 Feb 18	25.42500 -0.37	25.80	25.41	25.80	6,198
12 Feb 18	25.79500 +0.39	25.80	25.50	25.70	3,586
09 Feb 18	25.40500 -0.19	25.88	25.41	25.60	6,029
08 Feb 18	25.60000 -0.10	26.00	25.45	26.00	5,914
07 Feb 18	25.70500 +0.35	25.91	25.41	25.60	7,064
06 Feb 18	25.35000 -0.33	25.68	25.35	25.67	14,167
05 Feb 18	25.68500 -0.06	25.80	25.68	25.75	6,765
02 Feb 18	25.74000 -0.11	25.85	25.74	25.74	12,752
01 Feb 18	25.85000 +0.25	25.87	25.60	25.75	4,512
31 Jan 18	25.60000 +0.19	25.67	25.40	25.45	3,983
30 Jan 18	25.40500 -0.97	26.25	25.40	26.25	18,389
29 Jan 18	26.37000 -0.80	27.01	25.90	26.62	31,523
26 Jan 18	27.17000 +0.02	27.19	26.80	27.09	3,641
25 Jan 18	27.15000 +0.30	27.16	26.80	27.05	8,382
24 Jan 18	26.85500 -0.05	27.06	26.80	26.83	3,375
23 Jan 18	26.90000 -0.18	27.08	26.90	27.07	4,046
22 Jan 18	27.08000 +0.27	27.25	26.81	26.81	10,047
19 Jan 18	26.81000 -0.31	27.19	26.70	27.18	7,739
18 Jan 18	27.11500 +0.15	27.15	26.78	26.90	3,840
17 Jan 18	26.97000 +0.09	26.99	26.70	26.87	4,057
16 Jan 18	26.87500 -0.18	27.20	26.52	27.14	12,280
15 Jan 18	27.06000 +0.36	27.17	26.67	26.75	4,712
12 Jan 18	26.70000 -0.24	27.00	26.70	26.90	6,309
11 Jan 18	26.94500 -0.06	27.16	26.70	26.98	5,202
10 Jan 18	27.00000 -0.20	27.20	26.98	27.19	4,380
09 Jan 18	27.20000 +0.00	27.25	26.95	27.06	3,535
08 Jan 18	27.20000 +0.26	27.20	27.01	27.10	1,904
05 Jan 18	26.94000 -0.34	27.28	26.92	27.06	4,709
04 Jan 18	27.28000 +0.29	27.39	26.60	26.60	4,488
03 Jan 18	26.99000 +0.49	26.99	26.20	26.50	8,039
02 Jan 18	26.49500 +0.06	26.70	26.20	26.45	2,572
29 Dec 17	26.44000 +0.04	26.50	26.00	26.20	3,629
28 Dec 17	26.40000 +0.10	26.40	26.05	26.28	2,483
27 Dec 17	26.30000 +0.49	26.30	25.90	25.91	6,313
22 Dec 17	25.81000 -0.13	26.10	25.70	25.93	5,488
21 Dec 17	25.94000 +0.21	26.00	25.75	25.85	3,972
20 Dec 17	25.73000 -0.13	26.10	25.65	25.89	4,332
19 Dec 17	25.86000 +0.26	25.86	25.50	25.63	5,081
18 Dec 17	25.60000 -0.29	25.88	25.25	25.27	7,576
15 Dec 17	25.89000 +0.28	25.95	25.11	25.62	6,565
14 Dec 17	25.61000 -0.08	25.64	25.35	25.41	3,157
13 Dec 17	25.69000 +0.45	25.84	25.41	25.68	5,674
12 Dec 17	25.24000 -0.08	25.60	25.20	25.32	8,327
11 Dec 17	25.32000 +0.12	25.32	25.20	25.20	6,114
08 Dec 17	25.20000 +0.10	25.32	25.07	25.09	3,455
07 Dec 17	25.10000 -0.07	25.34	25.06	25.06	4,064
06 Dec 17	25.17000 +0.06	25.35	25.06	25.19	3,783
05 Dec 17	25.11000 -0.05	25.35	25.11	25.16	4,569
04 Dec 17	25.16000 +0.02	25.34	25.10	25.34	2,251
01 Dec 17	25.14000 +0.05	25.39	25.04	25.11	5,523
30 Nov 17	25.09000 +0.04	25.28	25.06	25.08	3,780
29 Nov 17	25.05000 -0.03	25.40	25.05	25.24	6,419
28 Nov 17	25.08000 +0.05	25.24	25.01	25.19	5,373
27 Nov 17	25.03000 -0.06	25.24	24.91	24.94	2,860
24 Nov 17	25.09000 +0.19	25.20	24.80	24.90	4,491
23 Nov 17	24.90000 -0.02	25.10	24.70	25.10	6,805
22 Nov 17	24.92000 -0.18	25.40	24.91	25.40	5,112
21 Nov 17	25.10000 -0.10	25.22	25.10	25.16	2,647
20 Nov 17	25.20000 +0.19	25.39	25.10	25.10	4,172
17 Nov 17	25.01000 +0.06	25.20	24.85	25.14	3,165
16 Nov 17	24.95000 +0.10	25.10	24.85	24.85	1,488
15 Nov 17	24.85000 -0.14	24.95	24.70	24.71	4,265
14 Nov 17	24.99000 -0.26	25.30	24.90	25.24	6,102
13 Nov 17	25.25000 -0.40	25.60	25.25	25.60	6,929
10 Nov 17	25.65000 -0.26	25.95	25.33	25.90	6,066
09 Nov 17	25.91000 -0.20	26.38	25.91	26.15	5,647
08 Nov 17	26.11000 -0.48	26.38	26.01	26.33	6,294
07 Nov 17	26.59000 -0.12	26.74	26.55	26.71	2,597
06 Nov 17	26.71000 -0.29	27.00	26.70	27.00	5,021
03 Nov 17	27.00000 +0.10	27.28	26.88	26.89	3,984
02 Nov 17	26.90000 -0.08	26.99	26.50	26.90	3,251
01 Nov 17	26.98000 +0.28	26.99	26.65	26.70	2,980
31 Oct 17	26.70000 +0.05	26.70	26.29	26.64	5,301
30 Oct 17	26.65000 +0.15	26.65	26.60	26.65	950
27 Oct 17	26.50000 +0.09	26.65	26.28	26.59	3,680
26 Oct 17	26.41000 +0.11	26.59	26.25	26.50	5,641
25 Oct 17	26.30000 -0.31	26.60	26.30	26.60	3,058
24 Oct 17	26.61000 -0.14	26.81	26.61	26.75	2,052
23 Oct 17	26.75000 -0.22	26.86	26.70	26.82	5,194
20 Oct 17	26.97000 +0.12	27.17	26.85	26.85	6,504
19 Oct 17	26.85000 -0.32	27.18	26.84	26.96	4,158
18 Oct 17	27.17000 +0.17	27.18	26.93	26.93	1,975
17 Oct 17	27.00000 -0.18	27.15	26.95	27.15	2,477
16 Oct 17	27.18000 +0.03	27.18	26.93	26.93	2,132
13 Oct 17	27.15000 +0.10	27.15	26.95	26.99	7,419
12 Oct 17	27.05000 +0.03	27.10	26.96	27.03	3,390
11 Oct 17	27.02000 -0.17	27.19	27.01	27.19	1,879
10 Oct 17	27.19000 +0.01	27.29	27.07	27.18	2,425
09 Oct 17	27.18000 -0.07	27.37	27.06	27.37	2,762
06 Oct 17	27.25000 +0.15	27.44	26.90	27.30	13,057
05 Oct 17	27.10000 -0.06	27.30	27.01	27.01	2,601
04 Oct 17	27.16000 +0.04	27.25	27.01	27.13	3,485
03 Oct 17	27.12000 +0.11	27.15	26.95	27.01	5,363
02 Oct 17	27.01000 +0.19	27.08	26.85	26.85	5,579
29 Sep 17	26.82000 -0.14	27.00	26.61	26.97	5,440
28 Sep 17	26.96000 +0.35	26.98	26.51	26.69	4,125
27 Sep 17	26.61000 -0.10	26.80	26.48	26.63	6,659
26 Sep 17	26.71000 -0.07	27.00	26.71	26.77	3,526
25 Sep 17	26.78000 +0.03	26.80	26.51	26.80	5,624
22 Sep 17	26.75000 +0.00	26.75	26.60	26.75	2,147
21 Sep 17	26.75000 +0.01	26.79	26.52	26.60	4,030
20 Sep 17	26.74000 +0.03	26.80	26.51	26.56	4,142
19 Sep 17	26.71000 -0.09	26.80	26.50	26.77	4,742
18 Sep 17	26.80000 +0.72	26.80	25.95	25.95	12,295
15 Sep 17	26.08000 -0.02	26.33	26.06	26.10	3,555
14 Sep 17	26.10000 -0.12	26.33	26.10	26.20	1,532
13 Sep 17	26.22000 +0.14	26.28	26.02	26.07	2,755
12 Sep 17	26.08000 +0.08	26.31	26.01	26.03	2,823
11 Sep 17	26.00000 +0.02	26.33	25.95	25.95	2,219
08 Sep 17	25.98000 +0.00	26.29	25.92	25.92	3,239
07 Sep 17	25.98000 -0.13	26.33	25.91	25.92	4,546
06 Sep 17	26.11000 +0.03	26.30	26.10	26.15	5,957
05 Sep 17	26.08000 +0.06	26.38	25.71	26.38	5,477
04 Sep 17	26.02000 +0.26	26.23	25.78	26.23	2,680
01 Sep 17	25.76000 +0.34	26.00	25.42	25.51	4,325
31 Aug 17	25.42000 +0.10	25.80	25.32	25.38	3,679
30 Aug 17	25.32000 -0.23	25.69	25.20	25.69	5,680
29 Aug 17	25.55000 -0.45	26.11	25.51	26.01	4,184
28 Aug 17	26.00000 +0.00	26.10	26.00	26.00	2,222
25 Aug 17	26.00000 -0.06	26.27	26.00	26.13	3,286
24 Aug 17	26.06000 -0.42	26.40	26.00	26.28	4,220
23 Aug 17	26.48000 +0.08	26.48	26.25	26.40	2,377
22 Aug 17	26.40000 -0.04	26.40	26.25	26.26	663
21 Aug 17	26.44000 +0.24	26.44	26.25	26.35	1,011
18 Aug 17	26.20000 -0.02	26.50	26.10	26.50	2,848
17 Aug 17	26.22000 -0.55	26.99	26.10	26.53	9,185
16 Aug 17	26.77000 +0.11	26.80	26.50	26.61	2,329
15 Aug 17	26.66000 +0.11	26.67	26.55	26.55	1,166
14 Aug 17	26.55000 +0.15	26.55	26.30	26.30	2,005
11 Aug 17	26.40000 -0.56	26.90	26.22	26.90	5,244
10 Aug 17	26.96000 -0.01	26.96	26.70	26.96	2,285
09 Aug 17	26.97000 -0.02	27.05	26.70	27.00	2,512
08 Aug 17	26.99000 +0.09	26.99	26.74	26.91	2,400
07 Aug 17	26.90000 -0.09	27.01	26.70	27.00	7,422
04 Aug 17	26.99000 +0.19	27.00	26.70	26.99	5,354
03 Aug 17	26.80000 -0.19	27.00	26.40	27.00	4,370
02 Aug 17	26.99000 +0.46	27.00	26.48	26.53	5,419
01 Aug 17	26.53000 +0.05	26.70	26.32	26.53	7,123
31 Jul 17	26.48000 +0.39	26.48	26.10	26.15	14,698
28 Jul 17	26.09000 -0.05	26.15	26.00	26.14	5,402
27 Jul 17	26.14000 +0.05	26.14	25.98	26.09	2,539
26 Jul 17	26.09000 -0.04	26.14	25.85	26.14	8,675
25 Jul 17	26.13000 -0.01	26.14	25.91	26.14	5,294
24 Jul 17	26.14000 +0.08	26.14	26.00	26.00	1,911
21 Jul 17	26.06000 -0.12	26.15	25.85	26.14	3,361
20 Jul 17	26.18000 +0.18	26.18	26.00	26.01	974
19 Jul 17	26.00000 -0.19	26.17	26.00	26.17	344
18 Jul 17	26.19000 +0.05	26.30	25.85	26.02	4,765
17 Jul 17	26.14000 -0.21	26.36	26.00	26.15	3,773
14 Jul 17	26.35000 +0.10	26.35	26.23	26.27	3,105
13 Jul 17	26.25000 +0.06	26.27	26.06	26.26	3,607
12 Jul 17	26.19000 +0.09	26.20	25.92	25.92	3,885
11 Jul 17	26.10000 +0.02	26.15	25.85	26.08	3,879
10 Jul 17	26.08000 -0.04	26.15	25.85	26.15	2,438
07 Jul 17	26.12000 +0.13	26.14	25.82	26.01	6,953
06 Jul 17	25.99000 +0.10	26.08	25.85	25.89	1,064
05 Jul 17	25.89000 +0.13	26.20	25.70	25.76	4,171
04 Jul 17	25.76000 -0.35	26.14	25.51	26.12	5,131
03 Jul 17	26.11000 -0.06	26.17	25.85	26.17	2,427
30 Jun 17	26.17000 +0.09	26.19	25.84	26.17	5,546
29 Jun 17	26.08000 +0.00	26.26	26.02	26.26	1,975
28 Jun 17	26.08000 -0.12	26.36	26.00	26.34	4,698
27 Jun 17	26.20000 -0.01	26.23	26.05	26.20	2,464
26 Jun 17	26.21000 -0.03	26.38	26.13	26.13	2,883
23 Jun 17	26.24000 -0.04	26.28	26.05	26.28	2,235
22 Jun 17	26.28000 -0.32	26.67	26.07	26.67	5,242
21 Jun 17	26.60000 +0.28	26.60	26.15	26.15	4,262
20 Jun 17	26.32000 -0.10	26.48	26.10	26.35	4,961
19 Jun 17	26.42000 +0.42	26.70	25.86	25.86	11,324
16 Jun 17	26.00000 +0.10	26.20	25.84	26.14	11,101
15 Jun 17	25.90000 -0.60	26.50	25.85	26.14	8,894
14 Jun 17	26.50000 +0.25	26.50	25.80	26.50	7,725
13 Jun 17	26.25000 +0.45	26.29	25.72	25.79	15,375
12 Jun 17	25.80000 +0.30	25.80	25.41	25.78	4,133
09 Jun 17	25.50000 +0.14	25.60	25.34	25.34	3,160
08 Jun 17	25.36000 -0.02	25.78	25.07	25.50	8,859
07 Jun 17	25.38000 -0.03	25.70	25.36	25.54	4,669
06 Jun 17	25.41000 +0.10	25.65	25.21	25.30	3,405
05 Jun 17	25.31000 +0.07	25.68	25.30	25.68	3,316
02 Jun 17	25.24000 -0.13	25.62	25.08	25.41	8,681
01 Jun 17	25.37000 +0.07	25.79	25.30	25.79	4,565
31 May 17	25.30000 -0.27	25.89	25.22	25.68	5,122
30 May 17	25.57000 +0.05	25.65	25.21	25.38	9,162
29 May 17	25.52000 -0.02	25.70	25.01	25.45	3,899
26 May 17	25.54000 +0.00	25.78	25.40	25.70	6,254
25 May 17	25.54000 +0.14	25.69	25.32	25.40	4,516
24 May 17	25.40000 +0.60	25.55	24.68	24.80	17,782
23 May 17	24.80000 +0.15	24.80	24.50	24.60	6,600
22 May 17	24.65000 +0.40	24.65	24.25	24.47	5,253
19 May 17	24.25000 +0.22	24.40	24.05	24.05	3,512
18 May 17	24.03000 -0.26	24.39	24.03	24.39	2,791
17 May 17	24.29000 +0.08	24.37	24.01	24.26	4,261
16 May 17	24.21000 -0.04	24.50	24.11	24.28	3,670
15 May 17	24.25000 +0.05	24.44	24.10	24.30	4,881
12 May 17	24.20000 +0.12	24.69	24.06	24.10	8,461
11 May 17	24.08000 -0.58	24.89	24.01	24.66	15,784
10 May 17	24.66000 -0.08	24.96	24.55	24.75	9,246
09 May 17	24.74000 +0.13	24.74	24.58	24.72	4,704
08 May 17	24.61000 +0.05	24.74	24.50	24.61	4,557
05 May 17	24.56000 -0.04	24.61	24.36	24.58	7,738
04 May 17	24.60000 -0.01	24.70	24.60	24.60	6,540
03 May 17	24.61000 -1.46	24.99	24.51	24.51	37,494
02 May 17	26.07000 +0.05	26.45	25.94	25.95	12,682
28 Apr 17	26.02000 +0.14	26.15	25.95	25.98	13,432
27 Apr 17	25.88000 -0.02	26.19	25.61	26.00	8,648
26 Apr 17	25.90000 -0.29	26.30	25.82	25.82	5,399
25 Apr 17	26.19000 +0.05	26.19	25.70	26.00	119,831
24 Apr 17	26.14000 +1.28	26.19	25.21	25.21	11,192
21 Apr 17	24.86000 +0.15	25.30	24.73	24.75	7,409
20 Apr 17	24.71000 -0.10	25.30	24.61	25.01	5,283
19 Apr 17	24.81000 -0.52	25.25	24.81	25.25	4,598
18 Apr 17	25.33000 -0.09	25.49	25.25	25.30	8,031
13 Apr 17	25.42000 +0.02	25.64	25.32	25.42	2,247
12 Apr 17	25.40000 -0.13	25.72	25.31	25.53	4,654
11 Apr 17	25.53000 -0.12	25.72	25.53	25.72	5,884
10 Apr 17	25.65000 -0.35	25.99	25.52	25.65	3,360
07 Apr 17	26.00000 +0.10	26.00	25.62	25.98	4,788
06 Apr 17	25.90000 -0.20	26.00	25.81	26.00	2,823
05 Apr 17	26.10000 -0.15	26.25	26.10	26.25	10,560
04 Apr 17	26.25000 +0.02	26.25	26.22	26.25	5,118
03 Apr 17	26.23000 -0.21	26.30	26.21	26.21	6,005
31 Mar 17	26.44000 -0.13	26.57	26.25	26.40	6,523
30 Mar 17	26.57000 +0.09	26.57	26.31	26.50	2,865
29 Mar 17	26.48000 -0.05	26.74	26.24	26.50	3,554
28 Mar 17	26.53000 +0.05	26.80	25.95	26.48	11,063
27 Mar 17	26.48000 +0.03	26.68	26.23	26.39	5,386
24 Mar 17	26.45000 -0.10	26.54	26.37	26.37	2,303
23 Mar 17	26.55000 +0.03	26.57	26.33	26.36	3,540
22 Mar 17	26.52000 -0.17	26.67	26.40	26.45	9,544
21 Mar 17	26.69000 +0.19	26.75	26.41	26.50	5,655
20 Mar 17	26.50000 -0.10	26.81	26.50	26.80	4,488
17 Mar 17	26.60000 +0.20	26.89	26.40	26.40	6,736
16 Mar 17	26.40000 +0.45	26.50	25.81	25.81	10,939
15 Mar 17	25.95000 +0.10	26.08	25.83	25.84	3,850
14 Mar 17	25.85000 -0.13	26.03	25.82	25.98	3,141
13 Mar 17	25.98000 +0.23	25.98	25.72	25.72	2,213
10 Mar 17	25.75000 -0.14	26.04	25.75	25.81	6,151
09 Mar 17	25.89000 -0.08	26.03	25.71	25.71	6,486
08 Mar 17	25.97000 +0.15	25.97	25.69	25.87	3,992
07 Mar 17	25.82000 -0.02	25.88	25.63	25.88	5,848
06 Mar 17	25.84000 +0.24	25.89	25.60	25.61	9,067
03 Mar 17	25.60000 -0.40	25.98	25.51	25.75	12,168
02 Mar 17	26.00000 +0.05	26.07	25.70	25.93	8,888
01 Mar 17	25.95000 +0.13	25.98	25.77	25.95	5,070
28 Feb 17	25.82000 -0.07	25.95	25.78	25.80	2,145
27 Feb 17	25.89000 -0.07	25.96	25.76	25.90	1,975
24 Feb 17	25.96000 +0.16	25.99	25.72	25.80	17,759
23 Feb 17	25.80000 +0.00	25.92	25.72	25.79	3,493
22 Feb 17	25.80000 -0.07	25.98	25.80	25.89	6,942
21 Feb 17	25.87000 -0.03	25.88	25.66	25.75	4,235
20 Feb 17	25.90000 -0.04	25.93	25.75	25.90	2,526
17 Feb 17	25.94000 +0.14	26.00	25.66	25.66	4,811
16 Feb 17	25.80000 -0.15	25.95	25.75	25.95	1,704
15 Feb 17	25.95000 +0.40	25.95	25.52	25.53	8,049
14 Feb 17	25.55000 +0.03	25.64	25.52	25.64	2,783
13 Feb 17	25.52000 -0.02	25.64	25.52	25.55	5,025
10 Feb 17	25.54000 -0.06	25.89	25.43	25.79	7,501
09 Feb 17	25.60000 +0.02	25.77	25.40	25.57	3,484
08 Feb 17	25.58000 +0.23	25.75	25.34	25.34	6,156
07 Feb 17	25.35000 -0.16	25.58	25.34	25.51	3,564
06 Feb 17	25.51000 +0.03	25.90	25.50	25.90	3,248
03 Feb 17	25.48000 +0.04	25.80	25.46	25.46	8,247
02 Feb 17	25.44000 -0.18	25.83	25.41	25.83	3,177
01 Feb 17	25.62000 +0.30	25.98	25.25	25.32	8,037
31 Jan 17	25.32000 -0.01	25.68	25.25	25.30	6,019
30 Jan 17	25.33000 -0.62	25.95	25.25	25.52	10,468
27 Jan 17	25.95000 +0.03	26.23	25.92	26.00	3,088
26 Jan 17	25.92000 -0.16	26.25	25.86	25.91	6,063
25 Jan 17	26.08000 +0.11	26.12	25.81	25.97	6,749
24 Jan 17	25.97000 +0.27	25.99	25.60	25.60	8,182
23 Jan 17	25.70000 +0.42	25.70	25.30	25.35	13,064
20 Jan 17	25.28000 -0.08	25.36	25.25	25.26	5,607
19 Jan 17	25.36000 +0.18	25.38	25.02	25.22	5,328
18 Jan 17	25.18000 -0.16	25.38	25.06	25.06	5,753
17 Jan 17	25.34000 +1.07	25.50	24.10	24.10	19,815
16 Jan 17	24.27000 +0.51	24.27	23.80	23.80	15,601
13 Jan 17	23.76000 +0.25	23.87	23.61	23.64	3,682
12 Jan 17	23.51000 -0.06	23.89	23.50	23.89	4,017
11 Jan 17	23.57000 -0.22	24.06	23.56	24.01	6,511
10 Jan 17	23.79000 -0.03	24.20	23.79	23.83	7,444
09 Jan 17	23.82000 -0.13	24.10	23.82	24.10	2,443
06 Jan 17	23.95000 +0.04	24.09	23.90	23.91	1,965
05 Jan 17	23.91000 -0.03	24.16	23.70	24.10	3,938
04 Jan 17	23.94000 -0.06	24.18	23.85	23.85	2,336
03 Jan 17	24.00000 +0.22	24.10	23.75	23.75	2,986
02 Jan 17	23.78000 +0.40	23.78	23.31	23.31	3,187
30 Dec 16	23.38000 -0.11	23.63	23.15	23.49	2,119
29 Dec 16	23.49000 +0.03	23.68	23.30	23.68	3,936
28 Dec 16	23.46000 +0.01	23.78	23.45	23.46	3,378
27 Dec 16	23.45000 -0.20	23.67	23.45	23.55	3,021
23 Dec 16	23.65000 +0.08	23.80	23.49	23.49	3,553
22 Dec 16	23.57000 +0.02	23.65	23.48	23.55	4,253
21 Dec 16	23.55000 -0.13	23.57	23.51	23.51	4,530
20 Dec 16	23.68000 -0.01	23.79	23.60	23.69	6,199
19 Dec 16	23.69000 -0.41	23.90	23.55	23.55	4,918
16 Dec 16	24.10000 +0.39	24.10	23.76	23.76	6,491
15 Dec 16	23.71000 -0.04	23.84	23.52	23.64	6,755
14 Dec 16	23.75000 +0.20	23.75	23.55	23.55	4,421
13 Dec 16	23.55000 +0.06	23.66	23.35	23.35	4,663
12 Dec 16	23.49000 +0.21	23.55	23.00	23.28	8,662
09 Dec 16	23.28000 +0.18	23.38	23.12	23.19	5,995
08 Dec 16	23.10000 +0.25	23.10	22.88	23.00	3,449
07 Dec 16	22.85000 +0.15	22.96	22.73	22.75	5,741
06 Dec 16	22.70000 +0.05	22.87	22.68	22.71	5,376
05 Dec 16	22.65000 +0.08	22.77	22.59	22.59	1,523
02 Dec 16	22.57000 -0.08	22.79	22.52	22.55	3,480
01 Dec 16	22.65000 -0.03	22.83	22.50	22.74	5,516
30 Nov 16	22.68000 +0.18	22.77	22.51	22.51	599
29 Nov 16	22.50000 +0.00	22.70	22.36	22.50	4,520
28 Nov 16	22.50000 +0.19	22.60	22.23	22.23	3,181
25 Nov 16	22.31000 -0.09	22.46	22.22	22.45	1,019
24 Nov 16	22.40000 +0.20	22.40	22.12	22.22	2,216
23 Nov 16	22.20000 +0.00	22.35	22.10	22.20	3,188
22 Nov 16	22.20000 -0.07	22.33	22.16	22.26	4,771
21 Nov 16	22.27000 +0.01	22.34	22.05	22.12	6,932
18 Nov 16	22.26000 +0.01	22.44	22.10	22.25	4,035
17 Nov 16	22.25000 -0.12	22.45	22.11	22.11	7,693
16 Nov 16	22.37000 +0.19	22.45	22.05	22.45	3,684
15 Nov 16	22.18000 -0.17	22.52	22.01	22.31	11,762
14 Nov 16	22.35000 +0.06	22.45	22.25	22.45	2,383
11 Nov 16	22.29000 -0.06	22.46	22.23	22.27	2,110
10 Nov 16	22.35000 -0.25	22.75	22.20	22.63	5,285
09 Nov 16	22.60000 +0.24	22.60	22.34	22.35	3,107
08 Nov 16	22.36000 +0.20	22.38	22.17	22.17	1,420
07 Nov 16	22.16000 -0.20	22.37	22.15	22.37	702
04 Nov 16	22.36000 -0.03	22.39	22.25	22.39	2,535
03 Nov 16	22.39000 +0.27	22.49	22.04	22.27	7,554
02 Nov 16	22.12000 -0.37	22.48	22.11	22.25	2,552
01 Nov 16	22.49000 +0.02	22.49	22.21	22.21	1,006
31 Oct 16	22.47000 +0.22	22.48	22.30	22.30	2,905
28 Oct 16	22.25000 -0.05	22.50	22.21	22.38	7,032
27 Oct 16	22.30000 -0.09	22.40	22.30	22.39	1,988
26 Oct 16	22.39000 +0.00	22.40	22.30	22.39	1,920
25 Oct 16	22.39000 +0.05	22.39	22.08	22.08	1,824
24 Oct 16	22.34000 +0.26	22.34	22.01	22.01	11,368
21 Oct 16	22.08000 +0.03	22.15	22.02	22.06	2,938
20 Oct 16	22.05000 -0.05	22.18	22.02	22.12	3,693
19 Oct 16	22.10000 -0.02	22.29	22.10	22.20	2,763
18 Oct 16	22.12000 -0.17	22.39	22.10	22.39	3,605
17 Oct 16	22.29000 +0.23	22.38	22.04	22.04	2,666
14 Oct 16	22.06000 -0.03	22.29	22.03	22.03	1,777
13 Oct 16	22.09000 +0.04	22.11	22.02	22.06	3,350
12 Oct 16	22.05000 +0.03	22.20	22.02	22.04	2,620
11 Oct 16	22.02000 -0.28	22.31	22.02	22.13	6,226
10 Oct 16	22.30000 +0.04	22.30	22.12	22.12	972
07 Oct 16	22.26000 +0.06	22.40	22.12	22.20	3,451
06 Oct 16	22.20000 -0.13	22.33	22.14	22.33	3,057
05 Oct 16	22.33000 -0.17	22.49	22.11	22.30	4,164
04 Oct 16	22.50000 +0.28	22.60	22.15	22.19	3,201
03 Oct 16	22.22000 -0.03	22.27	22.02	22.27	17,250
30 Sep 16	22.25000 -0.05	22.40	22.03	22.31	2,342
29 Sep 16	22.30000 -0.10	22.59	22.30	22.40	2,770
28 Sep 16	22.40000 +0.39	22.70	22.05	22.08	6,875
27 Sep 16	22.01000 +0.06	22.10	21.91	21.95	3,677
26 Sep 16	21.95000 -0.05	22.05	21.91	22.05	4,509
23 Sep 16	22.00000 -0.16	22.17	21.93	22.02	7,758
22 Sep 16	22.16000 +0.09	22.39	22.00	22.39	5,687
21 Sep 16	22.07000 -0.08	22.48	22.07	22.18	2,414
20 Sep 16	22.15000 -0.06	22.40	22.10	22.23	4,875
19 Sep 16	22.21000 +0.11	22.50	22.10	22.10	2,468
16 Sep 16	22.10000 -0.15	22.45	22.03	22.45	2,212
15 Sep 16	22.25000 +0.03	22.40	22.21	22.26	1,597
14 Sep 16	22.22000 +0.22	22.22	22.00	22.18	3,251
13 Sep 16	22.00000 -0.45	22.63	22.00	22.47	6,897
12 Sep 16	22.45000 +0.02	22.60	22.45	22.50	1,396
09 Sep 16	22.43000 -0.19	22.81	22.41	22.62	3,101
08 Sep 16	22.62000 -0.24	23.20	22.61	22.70	2,349
07 Sep 16	22.86000 +0.05	22.86	22.72	22.81	1,772
06 Sep 16	22.81000 -0.36	23.38	22.81	23.18	4,875
05 Sep 16	23.17000 -0.06	23.30	23.10	23.10	2,114
02 Sep 16	23.23000 -0.17	23.28	23.20	23.23	1,755
01 Sep 16	23.40000 -0.29	23.68	23.20	23.68	2,339
31 Aug 16	23.69000 -0.01	23.70	23.43	23.70	1,355
30 Aug 16	23.70000 +0.11	23.70	23.40	23.59	1,398
29 Aug 16	23.59000 +0.00	23.60	23.45	23.59	752
26 Aug 16	23.59000 +0.02	23.59	23.22	23.22	731
25 Aug 16	23.57000 +0.04	23.58	23.02	23.53	6,607
24 Aug 16	23.53000 +0.03	23.53	23.30	23.50	2,413
23 Aug 16	23.50000 +0.21	23.50	22.93	22.93	4,151
22 Aug 16	23.29000 +0.21	23.29	22.85	23.03	2,004
19 Aug 16	23.08000 +0.14	23.08	22.69	22.89	2,543
18 Aug 16	22.94000 +0.37	22.94	22.56	22.57	4,081
17 Aug 16	22.57000 +0.15	22.67	22.40	22.40	3,606
16 Aug 16	22.42000 -0.21	22.61	22.42	22.55	2,364
15 Aug 16	22.63000 +0.08	22.84	22.60	22.84	914
12 Aug 16	22.55000 -0.33	22.79	22.50	22.50	552
11 Aug 16	22.88000 +0.58	22.88	22.29	22.29	3,055
10 Aug 16	22.30000 +0.10	22.30	21.91	21.91	1,572
09 Aug 16	22.20000 +0.37	22.20	21.90	21.90	2,150
08 Aug 16	21.83000 -0.01	21.83	21.68	21.71	6,251
05 Aug 16	21.84000 +0.28	21.86	21.56	21.56	1,966
04 Aug 16	21.56000 +0.01	21.75	21.54	21.54	2,556
03 Aug 16	21.55000 -0.22	21.76	21.55	21.75	4,792
02 Aug 16	21.77000 -0.15	21.92	21.61	21.92	3,502
01 Aug 16	21.92000 +0.17	21.99	21.85	21.85	1,632
29 Jul 16	21.75000 -0.11	21.92	21.75	21.86	2,334
28 Jul 16	21.86000 -0.28	22.09	21.75	22.09	2,171
27 Jul 16	22.14000 +0.42	22.16	21.70	21.80	3,021
26 Jul 16	21.72000 -0.19	21.92	21.71	21.92	1,316
25 Jul 16	21.91000 +0.23	22.20	21.86	22.20	3,717
22 Jul 16	21.68000 -0.13	21.89	21.60	21.60	3,697
21 Jul 16	21.81000 -0.19	21.96	21.26	21.95	3,741
20 Jul 16	22.00000 -0.02	22.20	22.00	22.00	2,742
19 Jul 16	22.02000 -0.16	22.18	22.00	22.18	2,389
18 Jul 16	22.18000 -0.01	22.18	22.02	22.10	1,542
15 Jul 16	22.19000 -0.01	22.20	22.05	22.20	1,110
14 Jul 16	22.20000 +0.19	22.20	22.00	22.08	2,850
13 Jul 16	22.01000 +0.28	22.20	21.51	22.20	3,592
12 Jul 16	21.73000 +0.33	21.73	21.40	21.40	2,425
11 Jul 16	21.40000 +0.14	21.42	21.20	21.26	10,389
08 Jul 16	21.26000 +0.18	21.26	20.84	21.11	5,727
07 Jul 16	21.08000 -0.12	21.50	21.08	21.50	6,045
06 Jul 16	21.20000 -0.47	21.77	21.12	21.68	4,222
05 Jul 16	21.67000 -0.41	22.12	21.67	22.11	6,755
04 Jul 16	22.08000 -0.12	22.26	22.07	22.12	1,613
01 Jul 16	22.20000 -0.10	22.45	22.11	22.26	3,966
30 Jun 16	22.30000 +0.01	22.43	22.24	22.30	1,491
29 Jun 16	22.29000 -0.20	22.44	22.22	22.22	1,620
28 Jun 16	22.49000 +0.48	22.49	22.04	22.04	2,317
27 Jun 16	22.01000 -0.48	22.36	22.00	22.20	3,111
24 Jun 16	22.49000 -1.01	22.84	21.60	21.99	10,340
23 Jun 16	23.50000 +0.02	23.50	23.25	23.46	6,015
22 Jun 16	23.48000 +0.01	23.48	23.15	23.33	2,927
21 Jun 16	23.47000 +0.07	23.47	23.01	23.40	5,504
20 Jun 16	23.40000 +0.45	23.40	22.95	22.95	3,774
17 Jun 16	22.95000 +0.00	23.31	22.62	22.83	4,109
16 Jun 16	22.95000 -0.21	23.24	22.80	23.10	6,196
15 Jun 16	23.16000 -0.04	23.40	23.16	23.19	4,558
14 Jun 16	23.20000 -0.02	23.42	23.16	23.20	8,449
13 Jun 16	23.22000 -0.18	23.49	23.16	23.49	5,395
10 Jun 16	23.40000 +0.03	23.49	23.29	23.49	4,970
09 Jun 16	23.37000 +0.32	23.48	23.11	23.11	4,512
08 Jun 16	23.05000 -0.29	23.49	23.03	23.30	4,388
07 Jun 16	23.34000 -0.21	23.53	23.32	23.32	2,831
06 Jun 16	23.55000 +0.01	23.58	23.32	23.53	2,675
03 Jun 16	23.54000 -0.14	23.74	23.52	23.54	986
02 Jun 16	23.68000 -0.02	23.68	23.33	23.33	1,568
01 Jun 16	23.70000 +0.00	23.70	23.31	23.36	6,287
31 May 16	23.70000 +0.20	23.70	23.40	23.60	2,457
30 May 16	23.50000 +0.25	23.50	23.30	23.30	1,331
27 May 16	23.25000 -0.26	23.68	23.02	23.68	4,222
26 May 16	23.51000 -0.24	23.74	23.43	23.43	3,417
25 May 16	23.75000 +0.00	23.81	23.41	23.75	4,777
24 May 16	23.75000 +0.35	23.75	23.50	23.70	3,220
23 May 16	23.40000 +0.05	23.59	23.31	23.40	4,992
20 May 16	23.35000 +0.17	23.35	23.06	23.15	3,330
19 May 16	23.18000 -0.01	23.18	23.01	23.18	2,668
18 May 16	23.19000 -0.01	23.19	22.80	23.00	7,156
17 May 16	23.20000 +0.25	23.20	22.95	22.95	4,416
16 May 16	22.95000 +0.11	23.10	22.85	23.10	2,568
13 May 16	22.84000 +0.00	22.90	22.74	22.85	3,719
12 May 16	22.84000 -0.02	22.99	22.67	22.85	4,448
11 May 16	22.86000 +0.26	22.86	22.63	22.85	4,381
10 May 16	22.60000 +0.10	22.86	22.40	22.50	6,773
09 May 16	22.50000 -0.05	22.83	22.43	22.50	3,030
06 May 16	22.55000 +0.11	22.85	22.43	22.65	4,990
05 May 16	22.44000 -0.17	22.70	22.42	22.42	1,123
04 May 16	22.61000 +0.01	22.76	22.45	22.45	5,033
03 May 16	22.60000 +0.06	22.68	22.35	22.54	5,475
02 May 16	22.54000 -0.17	22.65	22.52	22.58	6,305
29 Apr 16	22.71000 -0.05	22.80	22.59	22.60	7,718
28 Apr 16	22.76000 +0.21	22.80	22.52	22.56	7,520
27 Apr 16	22.55000 +0.05	22.90	22.55	22.88	8,120
26 Apr 16	22.50000 -0.10	22.88	22.50	22.59	3,918
25 Apr 16	22.60000 +0.13	22.71	22.59	22.70	6,095
22 Apr 16	22.47000 +0.24	22.70	22.30	22.40	7,286
21 Apr 16	22.23000 -0.02	22.44	22.23	22.31	5,708
20 Apr 16	22.25000 -0.22	22.45	22.25	22.31	3,537
19 Apr 16	22.47000 +0.24	22.47	22.26	22.26	4,621
18 Apr 16	22.23000 -1.45	22.40	22.21	22.34	14,300
15 Apr 16	23.68000 +0.06	23.83	23.63	23.63	4,391
14 Apr 16	23.62000 -0.13	23.84	23.58	23.84	6,607
13 Apr 16	23.75000 +0.18	23.88	23.55	23.88	5,129
12 Apr 16	23.57000 +0.12	23.90	23.56	23.56	3,539
11 Apr 16	23.45000 -0.22	23.63	23.41	23.41	5,793
08 Apr 16	23.67000 -0.32	23.99	23.65	23.99	1,647
07 Apr 16	23.99000 -0.16	24.21	23.69	24.15	3,730
06 Apr 16	24.15000 -0.22	24.38	23.96	24.16	7,057
05 Apr 16	24.37000 -0.23	24.66	24.00	24.64	5,145
04 Apr 16	24.60000 +0.30	24.69	24.20	24.20	3,137
01 Apr 16	24.30000 +0.01	24.40	24.01	24.29	3,482
31 Mar 16	24.29000 +0.29	24.29	23.96	23.96	2,784
30 Mar 16	24.00000 -0.27	24.48	23.90	24.40	6,360
29 Mar 16	24.27000 +0.11	24.27	23.90	24.00	4,895
24 Mar 16	24.16000 -0.57	24.70	24.16	24.53	5,116
23 Mar 16	24.73000 -0.12	24.87	24.70	24.85	4,033
22 Mar 16	24.85000 +0.10	24.85	24.50	24.50	3,931
21 Mar 16	24.75000 +0.52	24.88	24.28	24.39	5,920
18 Mar 16	24.23000 +0.37	24.30	23.80	23.80	6,364
17 Mar 16	23.86000 -0.42	24.30	23.86	24.04	7,242
16 Mar 16	24.28000 +0.16	24.37	24.01	24.02	1,740
15 Mar 16	24.12000 -0.67	24.60	24.04	24.42	6,180
14 Mar 16	24.79000 +0.64	24.79	24.16	24.16	4,721
11 Mar 16	24.15000 +0.24	24.43	23.88	23.91	7,800
10 Mar 16	23.91000 +0.02	23.97	23.66	23.90	5,647
09 Mar 16	23.89000 +0.23	23.89	23.58	23.66	4,076
08 Mar 16	23.66000 -0.12	23.82	23.37	23.37	6,589
07 Mar 16	23.78000 +0.45	23.80	23.28	23.47	5,972
04 Mar 16	23.33000 +0.27	23.33	23.00	23.23	2,524
03 Mar 16	23.06000 -0.22	23.28	22.95	22.96	3,807
02 Mar 16	23.28000 +0.04	23.28	22.94	23.21	2,844
01 Mar 16	23.24000 -0.01	23.24	22.86	23.04	1,940
29 Feb 16	23.25000 +0.10	23.25	23.00	23.14	2,491
26 Feb 16	23.15000 +0.08	23.38	22.83	23.38	4,421
25 Feb 16	23.07000 +0.03	23.40	22.80	23.04	4,213
24 Feb 16	23.04000 -0.03	23.36	22.70	23.04	5,944
23 Feb 16	23.07000 +0.01	23.45	22.90	23.25	5,266
22 Feb 16	23.06000 -0.03	23.30	22.75	22.75	5,586
19 Feb 16	23.09000 +0.40	23.10	22.31	22.31	7,588
18 Feb 16	22.69000 -0.13	23.16	22.14	23.16	7,556
17 Feb 16	22.82000 -0.18	23.18	22.80	23.00	6,055
16 Feb 16	23.00000 -0.15	23.20	23.00	23.18	2,249
15 Feb 16	23.15000 +0.43	23.20	22.76	22.76	4,619
12 Feb 16	22.72000 -0.51	23.15	22.65	22.70	3,413
11 Feb 16	23.23000 +0.06	23.30	22.70	23.00	10,391
10 Feb 16	23.17000 +0.24	23.32	22.87	23.10	5,597
09 Feb 16	22.93000 -0.19	23.30	22.92	23.10	8,944
08 Feb 16	23.12000 -0.21	23.60	23.05	23.30	8,886
05 Feb 16	23.33000 +0.42	23.35	22.91	22.91	9,450
04 Feb 16	22.91000 -0.21	23.09	22.90	23.00	4,237
03 Feb 16	23.12000 +0.11	23.18	23.01	23.02	2,707
02 Feb 16	23.01000 -0.05	23.35	22.91	23.21	8,232
01 Feb 16	23.06000 +0.66	23.28	22.50	22.50	7,321
29 Jan 16	22.40000 +0.45	22.60	22.03	22.03	10,872
28 Jan 16	21.95000 +0.20	22.10	21.70	21.71	2,247
27 Jan 16	21.75000 +0.14	22.24	21.62	21.90	3,411
26 Jan 16	21.61000 +0.16	21.88	21.58	21.87	3,360
25 Jan 16	21.45000 +0.02	21.75	21.41	21.41	4,055
22 Jan 16	21.43000 -0.07	21.90	21.42	21.89	5,085
21 Jan 16	21.50000 +0.09	22.00	21.41	21.42	5,373
20 Jan 16	21.41000 -0.30	22.00	21.41	21.69	3,895
19 Jan 16	21.71000 +0.88	21.98	20.81	20.81	9,973
18 Jan 16	20.83000 -0.08	21.39	20.83	21.00	9,799
15 Jan 16	20.91000 -0.75	21.99	20.90	21.55	9,839
14 Jan 16	21.66000 -0.40	21.85	21.62	21.70	1,889
13 Jan 16	22.06000 +0.37	22.06	21.55	21.55	6,510
12 Jan 16	21.69000 +0.09	21.80	21.47	21.61	4,439
11 Jan 16	21.60000 -0.14	21.81	21.55	21.56	2,807
08 Jan 16	21.74000 +0.32	21.90	21.54	21.90	4,342
07 Jan 16	21.42000 -0.78	22.24	21.35	22.24	12,945
06 Jan 16	22.20000 -0.39	22.61	22.09	22.61	8,387
05 Jan 16	22.59000 -0.41	23.00	22.35	22.83	10,069
04 Jan 16	23.00000 -0.14	23.20	23.00	23.00	1,728
30 Dec 15	23.14000 +0.31	23.30	23.10	23.20	1,772
29 Dec 15	22.83000 -0.50	23.37	22.83	23.20	3,295
28 Dec 15	23.33000 -0.17	23.39	23.11	23.25	830
24 Dec 15	23.50000 +0.35	23.99	23.19	23.22	8,772
23 Dec 15	23.15000 +0.19	23.29	22.81	22.81	2,146
22 Dec 15	22.96000 -0.02	23.16	22.84	22.84	3,666
21 Dec 15	22.98000 +0.28	23.00	22.80	22.90	1,870
18 Dec 15	22.70000 +0.28	22.70	22.30	22.63	5,981
17 Dec 15	22.42000 +0.10	22.63	22.38	22.38	3,380
16 Dec 15	22.32000 -0.13	22.63	22.32	22.56	6,221
15 Dec 15	22.45000 -0.43	22.96	22.45	22.70	9,061
14 Dec 15	22.88000 -0.35	23.39	22.55	23.39	4,754
11 Dec 15	23.23000 -0.16	23.40	22.90	23.40	4,443
10 Dec 15	23.39000 +0.15	23.43	23.05	23.24	2,019
09 Dec 15	23.24000 +0.14	23.44	23.13	23.40	5,475
08 Dec 15	23.10000 +0.00	23.30	23.05	23.30	2,957
07 Dec 15	23.10000 -0.17	23.40	23.10	23.12	2,425
04 Dec 15	23.27000 -0.06	23.29	23.09	23.20	2,231
03 Dec 15	23.33000 +0.16	23.36	23.00	23.17	8,142
02 Dec 15	23.17000 -0.23	23.49	23.01	23.22	5,519
01 Dec 15	23.40000 -0.21	23.63	23.30	23.60	8,474
30 Nov 15	23.61000 -0.18	23.90	23.55	23.90	2,123
27 Nov 15	23.79000 -0.02	23.90	23.50	23.66	3,118
26 Nov 15	23.81000 +0.10	23.90	23.56	23.56	6,875
25 Nov 15	23.71000 -0.10	23.91	23.54	23.90	2,558
24 Nov 15	23.81000 -0.05	24.00	23.80	23.85	6,804
23 Nov 15	23.86000 -0.48	24.19	23.83	24.00	3,216
20 Nov 15	24.34000 +0.14	24.70	24.10	24.10	9,626
19 Nov 15	24.20000 +0.05	24.20	24.10	24.15	5,361
18 Nov 15	24.15000 +0.05	24.15	24.10	24.10	3,174
17 Nov 15	24.10000 +0.05	24.17	24.06	24.07	2,543
16 Nov 15	24.05000 +0.04	24.09	23.96	24.09	3,835
13 Nov 15	24.01000 +0.13	24.10	23.92	23.92	1,510
12 Nov 15	23.88000 +0.13	24.00	23.75	23.75	1,958
11 Nov 15	23.75000 +0.15	23.86	23.60	23.61	1,414
10 Nov 15	23.60000 -0.10	23.83	23.50	23.81	3,091
09 Nov 15	23.70000 -0.20	24.16	23.70	24.08	3,913
06 Nov 15	23.90000 -0.10	24.40	23.90	24.10	2,765
05 Nov 15	24.00000 +0.12	24.19	23.80	24.00	6,899
04 Nov 15	23.88000 +0.48	23.97	23.21	23.55	6,455
03 Nov 15	23.40000 +0.40	23.49	22.80	23.00	4,935
02 Nov 15	23.00000 +0.37	23.00	22.65	22.65	3,302
30 Oct 15	22.63000 -0.08	22.90	22.63	22.90	1,782
29 Oct 15	22.71000 -0.05	23.00	22.51	23.00	7,288
28 Oct 15	22.76000 +0.00	23.00	22.75	22.87	4,005
27 Oct 15	22.76000 -0.06	23.00	22.75	23.00	5,304
26 Oct 15	22.82000 +0.40	23.16	22.62	22.70	6,686
23 Oct 15	22.42000 +0.04	22.56	22.32	22.32	3,604
22 Oct 15	22.38000 +0.15	22.51	22.31	22.51	1,188
21 Oct 15	22.23000 -0.27	22.80	22.21	22.50	5,766
20 Oct 15	22.50000 +0.16	22.50	22.20	22.34	3,791
19 Oct 15	22.34000 -0.03	22.37	22.22	22.22	4,874
16 Oct 15	22.37000 -0.13	22.60	22.25	22.40	3,593
15 Oct 15	22.50000 -0.02	22.79	22.30	22.52	3,009
14 Oct 15	22.52000 -0.19	22.80	22.50	22.71	2,314
13 Oct 15	22.71000 +0.00	22.88	22.55	22.88	5,128
12 Oct 15	22.71000 +0.07	22.81	22.71	22.75	901
09 Oct 15	22.64000 -0.23	22.91	22.60	22.61	6,626
08 Oct 15	22.87000 +0.08	22.88	22.54	22.84	5,508
07 Oct 15	22.79000 -0.11	22.90	22.60	22.60	4,356
06 Oct 15	22.90000 +0.35	22.91	22.55	22.55	2,116
05 Oct 15	22.55000 +0.29	22.78	21.70	22.50	9,416
02 Oct 15	22.26000 -0.52	22.89	22.00	22.80	6,576
01 Oct 15	22.78000 -0.02	23.00	22.44	22.80	5,603
30 Sep 15	22.80000 +0.18	22.80	22.48	22.62	2,091
29 Sep 15	22.62000 -0.05	22.72	22.42	22.60	2,792
28 Sep 15	22.67000 -0.42	23.04	22.60	22.80	4,244
25 Sep 15	23.09000 +0.09	23.19	22.81	23.02	4,758
24 Sep 15	23.00000 -0.52	23.65	23.00	23.40	5,560
23 Sep 15	23.52000 +0.10	23.95	23.32	23.32	3,077
22 Sep 15	23.42000 +0.01	23.63	23.36	23.43	1,981
21 Sep 15	23.41000 -0.09	23.55	23.37	23.37	1,254
18 Sep 15	23.50000 +0.09	23.50	23.32	23.40	3,324
17 Sep 15	23.41000 +0.06	23.55	23.35	23.35	2,527
16 Sep 15	23.35000 -0.16	23.55	23.35	23.45	2,551
15 Sep 15	23.51000 -0.32	23.71	23.40	23.70	3,157
14 Sep 15	23.83000 +0.08	24.00	23.72	24.00	817
11 Sep 15	23.75000 -0.29	24.13	23.72	24.04	3,367
10 Sep 15	24.04000 +0.02	24.05	23.72	24.02	3,741
09 Sep 15	24.02000 +0.37	24.02	23.64	23.64	3,503
08 Sep 15	23.65000 +0.08	23.65	23.41	23.42	3,507
07 Sep 15	23.57000 +0.26	23.68	23.35	23.68	1,646
04 Sep 15	23.31000 -0.24	23.69	23.31	23.59	3,920
03 Sep 15	23.55000 -0.21	23.76	23.25	23.76	3,435
02 Sep 15	23.76000 +0.18	23.85	23.50	23.50	3,824
01 Sep 15	23.58000 +0.03	24.00	23.50	23.90	3,093
31 Aug 15	23.55000 -0.21	24.00	23.50	23.80	3,793
28 Aug 15	23.76000 -0.25	24.02	23.50	24.02	2,910
27 Aug 15	24.01000 +0.22	24.10	23.65	23.95	3,775
26 Aug 15	23.79000 -0.20	24.00	23.64	24.00	5,106
25 Aug 15	23.99000 +0.21	24.10	23.40	23.72	10,932
24 Aug 15	23.78000 -0.70	24.39	23.50	24.39	9,644
21 Aug 15	24.48000 -0.21	24.70	24.11	24.69	6,411
20 Aug 15	24.69000 +0.02	24.91	24.68	24.91	1,512
19 Aug 15	24.67000 +0.07	24.91	24.60	24.60	1,426
18 Aug 15	24.60000 -0.25	24.90	24.60	24.80	3,300
17 Aug 15	24.85000 +0.17	24.85	24.70	24.70	973
14 Aug 15	24.68000 -0.05	24.85	24.63	24.85	2,113
13 Aug 15	24.73000 +0.22	24.77	24.50	24.50	1,763
12 Aug 15	24.51000 -0.39	24.90	24.50	24.90	3,733
11 Aug 15	24.90000 -0.11	25.14	24.74	25.01	2,148
10 Aug 15	25.01000 +0.11	25.16	24.81	25.16	2,409
07 Aug 15	24.90000 -0.01	25.19	24.68	25.19	1,546
06 Aug 15	24.91000 -0.10	25.18	24.61	25.02	3,797
05 Aug 15	25.01000 -0.13	25.18	25.00	25.00	1,240
04 Aug 15	25.14000 +0.09	25.15	24.90	25.10	3,242
03 Aug 15	25.05000 +0.05	25.25	24.92	25.00	3,851
31 Jul 15	25.00000 -0.18	25.47	25.00	25.30	3,816
30 Jul 15	25.18000 +0.12	25.26	25.01	25.01	1,895
29 Jul 15	25.06000 -0.15	25.38	25.06	25.21	987
28 Jul 15	25.21000 +0.05	25.30	25.00	25.16	2,101
27 Jul 15	25.16000 -0.14	25.30	25.15	25.20	1,269
24 Jul 15	25.30000 -0.09	25.39	25.20	25.30	2,159
23 Jul 15	25.39000 +0.04	25.50	25.30	25.43	1,442
22 Jul 15	25.35000 -0.33	25.70	25.26	25.69	2,969
21 Jul 15	25.68000 -0.01	25.70	25.50	25.68	2,432
20 Jul 15	25.69000 -0.02	25.81	25.48	25.74	3,038
17 Jul 15	25.71000 -0.29	26.12	25.70	26.10	1,990
16 Jul 15	26.00000 +0.51	26.00	25.25	25.25	3,636
15 Jul 15	25.49000 +0.29	25.50	25.10	25.28	3,485
14 Jul 15	25.20000 +0.01	25.20	25.03	25.19	532
13 Jul 15	25.19000 +0.44	25.30	24.65	24.65	3,865
10 Jul 15	24.75000 +0.15	24.97	24.60	24.60	3,940
09 Jul 15	24.60000 +0.40	24.60	24.20	24.20	5,156
08 Jul 15	24.20000 -0.02	24.50	24.20	24.20	3,598
07 Jul 15	24.22000 -0.29	24.89	24.10	24.52	4,895
06 Jul 15	24.51000 +0.01	24.89	24.51	24.70	1,978
03 Jul 15	24.50000 -0.12	24.97	24.50	24.63	3,901
02 Jul 15	24.62000 -0.08	25.06	24.62	24.79	6,246
01 Jul 15	24.70000 -0.10	25.09	24.70	25.00	2,208
30 Jun 15	24.80000 -0.20	24.91	24.62	24.86	5,679
29 Jun 15	25.00000 -0.50	25.42	24.80	25.10	11,555
26 Jun 15	25.50000 +0.19	25.70	25.36	25.70	1,985
25 Jun 15	25.31000 -0.47	25.78	25.31	25.78	5,733
24 Jun 15	25.78000 -0.10	26.14	25.20	26.10	8,752
23 Jun 15	25.88000 +0.05	26.20	25.72	25.83	4,878
22 Jun 15	25.83000 +0.02	26.05	25.60	25.75	5,106
19 Jun 15	25.81000 -0.12	26.20	25.30	25.81	5,936
18 Jun 15	25.93000 -0.26	26.32	25.50	26.20	6,503
17 Jun 15	26.19000 +0.99	26.45	25.05	25.37	11,015
16 Jun 15	25.20000 +0.00	25.36	25.10	25.19	4,500
15 Jun 15	25.20000 -0.16	25.37	25.15	25.37	2,026
12 Jun 15	25.36000 -0.07	25.60	25.30	25.32	5,374
11 Jun 15	25.43000 +0.08	25.60	25.30	25.36	4,840
10 Jun 15	25.35000 -0.21	25.70	25.31	25.56	3,771
09 Jun 15	25.56000 -0.29	25.70	25.30	25.54	5,813
08 Jun 15	25.85000 +0.05	25.85	25.64	25.65	3,835
05 Jun 15	25.80000 +0.00	25.90	25.65	25.90	2,459
04 Jun 15	25.80000 +0.00	25.90	25.74	25.80	2,254
03 Jun 15	25.80000 +0.13	25.90	25.65	25.67	6,586
02 Jun 15	25.67000 -0.22	26.09	25.67	25.92	3,704
01 Jun 15	25.89000 +0.09	26.09	25.80	25.81	3,304
29 May 15	25.80000 -0.49	26.50	25.80	26.30	7,551
28 May 15	26.29000 +0.17	26.40	26.12	26.17	6,028
27 May 15	26.12000 -0.28	26.49	26.11	26.49	2,732
26 May 15	26.40000 -0.19	26.58	26.10	26.58	3,705
25 May 15	26.59000 +0.25	26.59	26.11	26.30	3,215
22 May 15	26.34000 -0.10	26.64	26.30	26.43	7,124
21 May 15	26.44000 +0.03	26.75	26.31	26.51	5,438
20 May 15	26.41000 -0.01	26.42	26.10	26.10	4,188
19 May 15	26.42000 +0.02	26.68	26.13	26.50	4,729
18 May 15	26.40000 -0.10	26.49	26.21	26.35	3,098
15 May 15	26.50000 -0.10	26.70	26.50	26.54	3,479
14 May 15	26.60000 +0.10	26.60	26.34	26.59	1,376
13 May 15	26.50000 +0.28	26.51	26.20	26.36	49,740
12 May 15	26.22000 -0.14	26.36	26.21	26.36	1,825
11 May 15	26.36000 -0.14	26.50	26.36	26.45	2,025
08 May 15	26.50000 +0.15	26.50	26.35	26.35	414
07 May 15	26.35000 +0.01	26.50	26.35	26.36	12,155
06 May 15	26.34000 -0.26	26.52	26.32	26.42	4,592
05 May 15	26.60000 +0.00	26.60	26.32	26.58	4,394
04 May 15	26.60000 +0.14	26.60	26.42	26.60	1,115
30 Apr 15	26.46000 -0.18	26.69	26.31	26.50	3,480
29 Apr 15	26.64000 +0.13	26.78	26.52	26.60	2,032
28 Apr 15	26.51000 -0.19	26.78	26.51	26.71	93,281
27 Apr 15	26.70000 +0.39	26.80	26.32	26.49	3,853
24 Apr 15	26.31000 -0.19	26.78	26.31	26.52	5,940
23 Apr 15	26.50000 -0.50	27.10	26.15	27.09	10,907
22 Apr 15	27.00000 -0.15	27.17	26.91	26.95	5,383
21 Apr 15	27.15000 -0.21	27.46	27.00	27.05	7,578
20 Apr 15	27.36000 +0.41	27.39	26.62	26.62	6,027
17 Apr 15	26.95000 -0.35	27.43	26.55	27.30	8,512
16 Apr 15	27.30000 +0.19	27.40	27.12	27.12	5,230
15 Apr 15	27.11000 -0.39	27.60	27.01	27.39	6,783
14 Apr 15	27.50000 -0.40	27.90	27.50	27.87	12,301
13 Apr 15	27.90000 -1.20	27.98	27.79	27.80	7,032
10 Apr 15	29.10000 -0.37	29.50	29.09	29.44	6,038
09 Apr 15	29.47000 +0.19	29.47	28.95	29.22	5,900
08 Apr 15	29.28000 -0.21	29.50	29.22	29.46	8,244
07 Apr 15	29.49000 +0.24	29.50	29.01	29.01	16,151
02 Apr 15	29.25000 -0.05	29.29	29.01	29.25	8,162
01 Apr 15	29.30000 +0.34	29.30	28.70	28.97	9,487
31 Mar 15	28.96000 +0.60	29.00	28.35	28.38	9,004
30 Mar 15	28.36000 +0.75	28.69	27.81	27.94	17,332
27 Mar 15	27.61000 +0.00	27.84	27.61	27.83	3,107
26 Mar 15	27.61000 -0.03	27.80	27.60	27.64	3,250
25 Mar 15	27.64000 -0.12	27.87	27.60	27.87	6,724
24 Mar 15	27.76000 -0.14	27.90	27.75	27.77	3,400
23 Mar 15	27.90000 +0.20	27.90	27.75	27.76	4,748
20 Mar 15	27.70000 -0.17	27.85	27.57	27.58	6,133
19 Mar 15	27.87000 +0.22	27.99	27.58	27.89	3,437
18 Mar 15	27.65000 -0.33	27.97	27.56	27.56	3,795
17 Mar 15	27.98000 +0.29	28.00	27.68	27.69	6,573
16 Mar 15	27.69000 +0.41	27.69	27.50	27.52	6,814
13 Mar 15	27.28000 -0.03	27.52	27.27	27.52	3,186
12 Mar 15	27.31000 -0.20	27.55	27.30	27.55	4,924
11 Mar 15	27.51000 -0.01	27.72	27.51	27.52	2,599
10 Mar 15	27.52000 -0.21	27.97	27.52	27.73	4,294
09 Mar 15	27.73000 +0.16	28.11	27.70	27.99	5,636
06 Mar 15	27.57000 +0.08	27.90	27.30	27.50	4,696
05 Mar 15	27.49000 +0.10	27.49	27.10	27.20	5,548
04 Mar 15	27.39000 +0.29	27.39	27.05	27.30	2,776
03 Mar 15	27.10000 +0.30	27.30	26.95	27.00	6,391
02 Mar 15	26.80000 +0.53	26.85	26.37	26.49	8,533
27 Feb 15	26.27000 +0.32	26.27	26.10	26.10	1,883
26 Feb 15	25.95000 -0.05	26.08	25.85	26.02	2,169
25 Feb 15	26.00000 -0.22	26.27	25.90	26.27	9,298
24 Feb 15	26.22000 -0.06	26.28	26.00	26.28	1,885
23 Feb 15	26.28000 +0.38	26.40	26.06	26.29	2,587
20 Feb 15	25.90000 -0.39	26.30	25.90	26.30	2,911
19 Feb 15	26.29000 +0.19	26.35	25.82	26.10	5,913
18 Feb 15	26.10000 +0.38	26.33	25.62	25.97	8,619
17 Feb 15	25.72000 -0.18	25.95	25.60	25.82	6,451
16 Feb 15	25.90000 +0.30	25.90	25.60	25.60	3,809
13 Feb 15	25.60000 +0.05	25.85	25.60	25.62	4,128
12 Feb 15	25.55000 +0.03	25.80	25.54	25.58	5,435
11 Feb 15	25.52000 +0.08	25.79	25.40	25.51	2,512
10 Feb 15	25.44000 -0.13	25.69	25.32	25.37	3,913
09 Feb 15	25.57000 +0.17	25.57	25.22	25.22	3,292
06 Feb 15	25.40000 -0.40	25.80	25.35	25.78	4,480
05 Feb 15	25.80000 +0.09	25.89	25.58	25.68	1,267
04 Feb 15	25.71000 -0.12	26.20	25.52	25.52	3,387
03 Feb 15	25.83000 +0.01	26.00	25.41	26.00	5,846
02 Feb 15	25.82000 -0.30	26.30	25.82	26.30	2,917
30 Jan 15	26.12000 +0.02	26.29	26.00	26.10	1,967
29 Jan 15	26.10000 -0.34	26.39	25.80	26.39	4,668
28 Jan 15	26.44000 +0.65	26.48	25.70	25.89	8,344
27 Jan 15	25.79000 +0.39	25.80	25.40	25.40	2,278
26 Jan 15	25.40000 -0.13	25.64	25.30	25.50	5,131
23 Jan 15	25.53000 -0.02	26.00	25.50	25.55	5,738
22 Jan 15	25.55000 +0.06	25.59	25.12	25.49	4,162
21 Jan 15	25.49000 +0.39	25.49	25.02	25.15	7,275
20 Jan 15	25.10000 -0.10	25.50	25.03	25.40	3,730
19 Jan 15	25.20000 +0.25	25.20	25.00	25.00	2,680
16 Jan 15	24.95000 +0.03	25.40	24.90	25.40	3,139
15 Jan 15	24.92000 -0.17	25.49	24.90	25.13	4,677
14 Jan 15	25.09000 -0.19	25.58	25.01	25.58	4,011
13 Jan 15	25.28000 -0.24	25.64	25.15	25.56	5,253
12 Jan 15	25.52000 -0.02	25.89	25.42	25.42	2,195
09 Jan 15	25.54000 +0.02	25.58	25.35	25.53	3,433
08 Jan 15	25.52000 +0.00	25.78	25.48	25.53	3,260
07 Jan 15	25.52000 +0.00	25.90	25.52	25.57	1,219
06 Jan 15	25.52000 -0.29	25.88	25.51	25.70	1,605
05 Jan 15	25.81000 -0.19	25.98	25.81	25.95	978
02 Jan 15	26.00000 -0.15	26.15	25.83	26.15	984
31 Dec 14	26.15000 +0.59	26.20	25.80	25.80	2,756
30 Dec 14	25.56000 -0.44	25.99	25.55	25.80	7,391
29 Dec 14	26.00000 -0.08	26.00	25.80	25.80	2,395
24 Dec 14	26.08000 +0.18	26.08	25.71	25.71	2,196
23 Dec 14	25.90000 +0.42	25.99	25.50	25.68	2,527
22 Dec 14	25.48000 +0.03	26.19	25.48	26.19	4,399
19 Dec 14	25.45000 -0.35	26.10	25.42	25.55	7,561
18 Dec 14	25.80000 -0.28	26.19	25.65	26.00	2,958
17 Dec 14	26.08000 -0.16	26.22	25.40	26.22	4,808
16 Dec 14	26.24000 +0.09	26.48	26.00	26.16	5,919
15 Dec 14	26.15000 -0.45	26.56	26.11	26.25	3,280
12 Dec 14	26.60000 +0.29	26.60	26.05	26.50	4,807
11 Dec 14	26.31000 +0.11	26.50	26.23	26.50	3,580
10 Dec 14	26.20000 +0.09	26.50	26.20	26.50	1,735
09 Dec 14	26.11000 +0.08	26.71	26.06	26.06	5,272
08 Dec 14	26.03000 +0.08	26.60	26.02	26.60	3,611
05 Dec 14	25.95000 +0.22	26.67	25.63	25.63	6,433
04 Dec 14	25.73000 +0.13	26.10	25.61	25.61	825
03 Dec 14	25.60000 +0.09	26.00	25.53	25.80	3,456
02 Dec 14	25.51000 -0.19	26.30	25.51	25.71	6,582
01 Dec 14	25.70000 -0.40	26.14	25.70	26.09	11,239
28 Nov 14	26.10000 -0.16	26.38	26.00	26.30	9,557
27 Nov 14	26.26000 +0.86	26.30	25.46	25.46	2,636
26 Nov 14	25.40000 +0.03	25.56	25.31	25.31	3,527
25 Nov 14	25.37000 +0.01	25.56	25.22	25.36	1,935
24 Nov 14	25.36000 +0.02	25.53	25.29	25.53	1,206
21 Nov 14	25.34000 -0.03	25.47	25.03	25.47	2,865
20 Nov 14	25.37000 -0.15	25.52	25.20	25.51	2,376
19 Nov 14	25.52000 -0.18	25.83	25.50	25.69	2,316
18 Nov 14	25.70000 +0.00	26.10	25.60	25.71	4,303
17 Nov 14	25.70000 -0.64	25.90	25.41	25.41	7,021
14 Nov 14	26.34000 -0.15	26.79	26.10	26.79	1,403
13 Nov 14	26.49000 +0.19	26.80	25.92	26.20	3,336
12 Nov 14	26.30000 -0.15	26.39	26.00	26.03	2,166
11 Nov 14	26.45000 +0.43	26.45	26.01	26.20	3,580
10 Nov 14	26.02000 -0.19	26.25	26.02	26.20	4,620
07 Nov 14	26.21000 -0.28	26.55	26.20	26.50	3,018
06 Nov 14	26.49000 +0.19	26.49	26.21	26.30	1,553
05 Nov 14	26.30000 +0.10	26.46	26.20	26.20	421
04 Nov 14	26.20000 +0.10	26.50	26.10	26.26	7,227
03 Nov 14	26.10000 -0.07	26.50	26.10	26.40	3,076
31 Oct 14	26.17000 -0.13	26.39	26.13	26.30	1,036
30 Oct 14	26.30000 +0.05	26.45	26.00	26.00	2,489
29 Oct 14	26.25000 +0.69	26.26	25.70	25.70	3,025
28 Oct 14	25.56000 -0.04	26.20	25.54	25.60	3,882
27 Oct 14	25.60000 -0.09	25.99	25.51	25.51	5,721
24 Oct 14	25.69000 -0.22	26.40	25.60	26.30	3,124
23 Oct 14	25.91000 -0.09	26.20	25.60	26.10	3,361
22 Oct 14	26.00000 +0.50	26.00	25.49	25.49	3,094
21 Oct 14	25.50000 +0.50	25.80	25.20	25.40	6,939
20 Oct 14	25.00000 +0.10	25.20	24.90	25.10	5,001
17 Oct 14	24.90000 +0.34	25.00	24.50	24.50	6,157
16 Oct 14	24.56000 -0.11	25.44	24.41	24.50	9,899
15 Oct 14	24.67000 -0.22	24.88	24.37	24.86	3,153
14 Oct 14	24.89000 -0.45	25.50	24.30	25.42	7,195
13 Oct 14	25.34000 -0.68	25.61	25.30	25.50	7,033
10 Oct 14	26.02000 -0.54	26.94	26.01	26.94	2,909
09 Oct 14	26.56000 -0.43	26.97	26.30	26.30	6,313
08 Oct 14	26.99000 +0.59	27.00	26.10	26.40	5,662
07 Oct 14	26.40000 -0.37	26.99	26.30	26.60	4,909
06 Oct 14	26.77000 -0.33	26.99	26.69	26.99	1,175
03 Oct 14	27.10000 +0.84	27.30	25.84	25.84	19,981
02 Oct 14	26.26000 +0.16	26.27	25.81	25.81	4,647
01 Oct 14	26.10000 +0.29	26.24	25.81	26.24	3,974
30 Sep 14	25.81000 -0.43	26.23	25.81	26.23	2,950
29 Sep 14	26.24000 +0.08	26.39	25.92	26.20	3,142
26 Sep 14	26.16000 -0.24	26.40	26.04	26.39	1,588
25 Sep 14	26.40000 -0.06	26.40	26.00	26.39	2,272
24 Sep 14	26.46000 +0.48	26.50	25.75	25.75	3,072
23 Sep 14	25.98000 -0.01	26.09	25.70	25.99	1,457
22 Sep 14	25.99000 +0.16	26.19	25.92	26.19	1,117
19 Sep 14	25.83000 -0.33	26.19	25.70	25.70	1,407
18 Sep 14	26.16000 +0.38	26.16	25.30	25.70	4,695
17 Sep 14	25.78000 +0.18	26.14	25.61	25.61	1,653
16 Sep 14	25.60000 -0.49	26.10	25.60	25.60	1,696
15 Sep 14	26.09000 +0.53	26.09	26.00	26.00	686
12 Sep 14	25.56000 +0.22	26.00	25.34	25.36	2,957
11 Sep 14	25.34000 -0.31	25.76	25.20	25.30	4,195
10 Sep 14	25.65000 -0.15	25.71	25.65	25.66	826
09 Sep 14	25.80000 -0.10	25.90	25.66	25.89	1,132
08 Sep 14	25.90000 +0.20	25.90	25.70	25.70	1,809
05 Sep 14	25.70000 -0.20	25.86	25.65	25.65	1,808
04 Sep 14	25.90000 +0.03	25.90	25.65	25.87	2,321
03 Sep 14	25.87000 -0.04	26.16	25.50	26.16	3,062
02 Sep 14	25.91000 -0.11	26.17	25.91	26.02	756
01 Sep 14	26.02000 +0.12	26.20	25.80	25.81	3,730
29 Aug 14	25.90000 -0.19	26.10	25.90	26.09	430
28 Aug 14	26.09000 +0.18	26.10	25.83	26.09	1,043
27 Aug 14	25.91000 -0.26	26.17	25.71	26.17	1,982
26 Aug 14	26.17000 +0.28	26.17	25.81	25.88	3,189
25 Aug 14	25.89000 +0.37	25.90	25.80	25.90	850
22 Aug 14	25.52000 -0.48	25.99	25.50	25.99	2,105
21 Aug 14	26.00000 +0.20	26.00	25.74	25.80	695
20 Aug 14	25.80000 -0.30	26.10	25.60	25.60	1,316
19 Aug 14	26.10000 -0.09	26.10	25.54	26.00	3,086
18 Aug 14	26.19000 +0.03	26.30	26.00	26.00	300
15 Aug 14	26.16000 -0.18	26.50	26.16	26.34	829
14 Aug 14	26.34000 +0.00	26.34	25.98	26.29	1,640
13 Aug 14	26.34000 +0.52	26.35	25.82	25.82	2,040
12 Aug 14	25.82000 -0.28	26.10	25.82	26.10	1,469
11 Aug 14	26.10000 +0.10	26.20	25.60	25.65	2,635
08 Aug 14	26.00000 +0.48	26.25	25.50	25.50	1,853
07 Aug 14	25.52000 -0.04	26.73	25.45	25.53	7,540
06 Aug 14	25.56000 +1.11	26.87	24.40	24.56	12,467
05 Aug 14	24.45000 -0.32	25.39	24.45	25.39	3,233
04 Aug 14	24.77000 -0.42	24.95	24.13	24.13	8,150
01 Aug 14	25.19000 +0.04	25.20	24.37	25.20	2,503
31 Jul 14	25.15000 +0.35	25.20	24.34	24.86	5,441
30 Jul 14	24.80000 -0.05	25.30	24.65	24.85	4,248
29 Jul 14	24.85000 -0.03	25.00	24.41	24.88	3,189
28 Jul 14	24.88000 -0.46	25.39	24.40	25.00	3,198
25 Jul 14	25.34000 +0.14	25.34	24.90	25.20	2,926
24 Jul 14	25.20000 +0.07	25.90	24.80	25.21	9,920
23 Jul 14	25.13000 -0.42	25.80	24.30	25.80	5,121
22 Jul 14	25.55000 -0.35	25.89	25.43	25.89	995
21 Jul 14	25.90000 -0.10	26.00	25.70	26.00	2,069
18 Jul 14	26.00000 +0.40	26.20	25.51	25.97	2,518
17 Jul 14	25.60000 -1.11	26.65	25.50	26.65	2,299
16 Jul 14	26.71000 -0.11	26.89	26.50	26.83	1,710
15 Jul 14	26.82000 -0.17	27.15	26.82	27.00	1,385
14 Jul 14	26.99000 -0.10	27.25	26.69	27.05	2,992
11 Jul 14	27.09000 +1.80	27.30	25.29	25.31	15,015
10 Jul 14	25.29000 +0.09	25.29	25.07	25.20	1,068
09 Jul 14	25.20000 +0.20	25.20	24.90	25.20	3,098
08 Jul 14	25.00000 -0.30	25.36	24.90	25.31	5,183
07 Jul 14	25.30000 -0.47	25.55	25.30	25.32	2,229
04 Jul 14	25.77000 +0.25	25.80	25.31	25.52	3,648
03 Jul 14	25.52000 -0.40	25.98	25.52	25.98	1,954
02 Jul 14	25.92000 +0.32	25.99	25.21	25.60	3,276
01 Jul 14	25.60000 -0.40	26.09	25.02	26.00	5,504
30 Jun 14	26.00000 +0.00	26.00	25.76	25.85	4,874
27 Jun 14	26.00000 +0.00	26.00	25.75	25.75	3,494
26 Jun 14	26.00000 +0.16	26.27	25.75	25.76	5,959
25 Jun 14	25.84000 +0.09	26.06	25.75	25.92	1,824
24 Jun 14	25.75000 -0.05	26.00	25.70	25.76	936
23 Jun 14	25.80000 -0.24	25.85	25.80	25.85	1,362
20 Jun 14	26.04000 +0.12	26.06	25.80	25.92	1,895
19 Jun 14	25.92000 -0.35	26.27	25.90	26.27	4,218
18 Jun 14	26.27000 -0.03	26.30	26.02	26.30	2,388
17 Jun 14	26.30000 +0.00	26.30	26.15	26.15	2,537
16 Jun 14	26.30000 +0.00	26.42	26.15	26.15	8,517
13 Jun 14	26.30000 +0.14	26.39	26.15	26.39	3,366
12 Jun 14	26.16000 -0.01	26.45	26.15	26.45	3,631
11 Jun 14	26.17000 -0.06	26.41	26.15	26.15	874
10 Jun 14	26.23000 -0.06	26.39	26.15	26.28	2,874
09 Jun 14	26.29000 -0.01	26.30	26.15	26.15	1,209
06 Jun 14	26.30000 -0.20	26.30	26.15	26.29	2,181
05 Jun 14	26.50000 +0.10	26.50	26.10	26.40	6,524
04 Jun 14	26.40000 -0.40	26.90	26.14	26.90	2,997
03 Jun 14	26.80000 +0.11	26.99	26.40	26.69	1,268
02 Jun 14	26.69000 +0.14	27.00	26.33	27.00	3,962
30 May 14	26.55000 +0.06	26.55	26.31	26.32	6,207
29 May 14	26.49000 +0.19	26.49	26.20	26.20	851
28 May 14	26.30000 -0.09	26.49	26.20	26.49	3,828
27 May 14	26.39000 +0.18	26.49	26.25	26.35	2,000
26 May 14	26.21000 -0.09	26.45	26.20	26.20	4,911
23 May 14	26.30000 -0.10	26.45	26.20	26.40	1,549
22 May 14	26.40000 -0.16	26.75	26.35	26.56	2,637
21 May 14	26.56000 -0.19	26.90	26.51	26.81	4,320
20 May 14	26.75000 +0.26	26.75	26.26	26.50	3,742
19 May 14	26.49000 -0.01	26.49	26.20	26.20	1,771
16 May 14	26.50000 -0.15	26.58	25.10	26.30	7,610
15 May 14	26.65000 -0.16	26.78	26.31	26.50	2,235
14 May 14	26.81000 +0.00	26.81	26.51	26.80	2,757
13 May 14	26.81000 -0.06	27.00	26.51	26.99	3,766
12 May 14	26.87000 +0.01	26.99	26.75	26.99	1,266
09 May 14	26.86000 -0.39	27.44	25.80	27.25	5,185
08 May 14	27.25000 -0.40	27.51	27.11	27.40	2,251
07 May 14	27.65000 +0.56	27.69	26.20	26.50	11,990
06 May 14	27.09000 -0.32	27.41	26.60	27.41	4,924
05 May 14	27.41000 -0.19	27.60	27.10	27.60	4,929
02 May 14	27.60000 -0.01	27.69	27.30	27.41	6,545
01 May 14	27.61000 +0.00	27.61	27.61	27.61	0
30 Apr 14	27.61000 +0.09	27.70	27.20	27.53	3,845
29 Apr 14	27.52000 +0.22	27.80	27.10	27.10	6,243
28 Apr 14	27.30000 +0.19	27.30	27.10	27.10	662
25 Apr 14	27.11000 -0.51	27.70	27.10	27.62	2,556
24 Apr 14	27.62000 -0.51	28.10	27.30	28.10	4,572
23 Apr 14	28.13000 -0.07	28.27	27.80	28.15	4,098
22 Apr 14	28.20000 +1.16	28.40	27.15	27.15	13,329
17 Apr 14	27.04000 +0.55	27.04	26.00	26.50	5,268
16 Apr 14	26.49000 +0.58	26.49	25.51	25.60	3,433
15 Apr 14	25.91000 +0.41	26.10	25.70	25.70	5,300
14 Apr 14	25.50000 -1.80	25.80	24.90	25.80	6,491
11 Apr 14	27.30000 -0.20	27.98	27.10	27.98	5,132
10 Apr 14	27.50000 -1.24	28.74	27.15	28.74	11,710
09 Apr 14	28.74000 -0.41	29.15	28.53	29.15	2,835
08 Apr 14	29.15000 -0.12	29.53	29.01	29.27	6,623
07 Apr 14	29.27000 +0.27	29.60	29.27	29.29	4,945
04 Apr 14	29.00000 +0.00	29.60	29.00	29.01	7,206
03 Apr 14	29.00000 +0.72	29.00	28.00	28.00	5,307
02 Apr 14	28.28000 +0.06	28.40	27.96	28.00	4,796
01 Apr 14	28.22000 -0.28	28.50	28.00	28.44	5,849
31 Mar 14	28.50000 +0.77	28.50	28.00	28.00	3,307
28 Mar 14	27.73000 -0.07	28.50	27.71	28.23	7,046
27 Mar 14	27.80000 -0.43	28.22	27.80	27.80	3,076
26 Mar 14	28.23000 +0.31	28.23	27.80	27.94	3,306
25 Mar 14	27.92000 -0.35	28.30	27.81	28.18	4,831
24 Mar 14	28.27000 +0.58	28.27	27.74	28.00	3,064
21 Mar 14	27.69000 -0.01	28.00	27.52	27.70	3,678
20 Mar 14	27.70000 +0.60	27.70	27.11	27.30	4,306
19 Mar 14	27.10000 +0.01	27.30	26.86	27.10	3,778
18 Mar 14	27.09000 +0.20	27.10	26.67	26.89	3,318
17 Mar 14	26.89000 +0.09	26.90	26.50	26.50	2,312
14 Mar 14	26.80000 +0.00	26.94	26.54	26.80	3,901
13 Mar 14	26.80000 -0.20	27.04	26.80	27.00	11,425
12 Mar 14	27.00000 +0.20	27.05	26.45	26.55	7,160
11 Mar 14	26.80000 +1.27	26.80	25.55	25.55	16,382
10 Mar 14	25.53000 +0.23	25.82	25.33	25.33	4,313
07 Mar 14	25.30000 +0.20	25.57	25.12	25.12	2,383
06 Mar 14	25.10000 -0.09	25.50	25.10	25.40	6,141
05 Mar 14	25.19000 +0.07	25.59	25.14	25.15	5,004
04 Mar 14	25.12000 -0.27	25.40	25.12	25.22	6,545
03 Mar 14	25.39000 -0.12	25.58	25.35	25.51	1,822
28 Feb 14	25.51000 +0.39	25.59	25.30	25.56	1,984
27 Feb 14	25.12000 -0.30	25.56	25.12	25.42	2,994
26 Feb 14	25.42000 -0.08	25.59	25.42	25.59	1,887
25 Feb 14	25.50000 +0.10	25.59	25.45	25.46	1,234
24 Feb 14	25.40000 +0.00	25.58	25.31	25.40	7,296
21 Feb 14	25.40000 +0.08	25.40	25.12	25.32	3,089
20 Feb 14	25.32000 +0.00	25.32	25.00	25.00	3,109
19 Feb 14	25.32000 +0.06	25.32	25.08	25.13	2,251
18 Feb 14	25.26000 -0.02	25.48	25.07	25.22	2,854
17 Feb 14	25.28000 -0.17	25.45	25.05	25.05	2,532
14 Feb 14	25.45000 +0.45	25.45	24.82	24.82	5,175
13 Feb 14	25.00000 +0.40	25.00	24.62	24.70	5,984
12 Feb 14	24.60000 -0.05	24.77	24.30	24.50	8,917
11 Feb 14	24.65000 -0.45	24.92	24.50	24.91	9,268
10 Feb 14	25.10000 -0.35	25.30	24.80	25.00	7,967
07 Feb 14	25.45000 +0.08	25.50	25.27	25.37	3,006
06 Feb 14	25.37000 -0.23	25.60	25.20	25.30	6,962
05 Feb 14	25.60000 -0.15	25.81	25.30	25.81	4,249
04 Feb 14	25.75000 -0.05	25.85	25.51	25.80	4,571
03 Feb 14	25.80000 -0.50	26.00	25.80	25.90	14,498
31 Jan 14	26.30000 -0.34	26.65	26.05	26.65	6,915
30 Jan 14	26.64000 -0.26	26.90	26.50	26.89	3,665
29 Jan 14	26.90000 -0.10	27.00	26.50	26.62	3,160
28 Jan 14	27.00000 +0.10	27.00	26.66	26.89	3,595
27 Jan 14	26.90000 -0.08	26.90	26.50	26.50	3,867
24 Jan 14	26.98000 +0.08	27.10	26.75	26.89	12,182
23 Jan 14	26.90000 +0.05	27.00	26.60	26.90	3,977
22 Jan 14	26.85000 +0.25	26.90	26.60	26.60	3,863
21 Jan 14	26.60000 -0.20	26.60	26.20	26.50	3,643
20 Jan 14	26.80000 -0.10	26.90	26.41	26.90	10,471
17 Jan 14	26.90000 +0.60	26.90	25.80	25.80	3,775
16 Jan 14	26.30000 +0.37	26.30	25.75	25.98	3,886
15 Jan 14	25.93000 -0.12	26.10	25.71	25.95	3,234
14 Jan 14	26.05000 -0.45	26.17	25.50	26.11	8,465
13 Jan 14	26.50000 -0.50	26.75	26.50	26.50	4,269
10 Jan 14	27.00000 +0.00	27.00	26.71	27.00	3,637
09 Jan 14	27.00000 -0.30	27.30	26.96	27.10	4,309
08 Jan 14	27.30000 +0.40	27.30	26.85	26.85	5,617
07 Jan 14	26.90000 -0.10	27.30	26.80	26.99	5,069
06 Jan 14	27.00000 +0.18	27.11	26.80	26.80	3,765
03 Jan 14	26.82000 +0.32	26.90	26.40	26.50	5,268
02 Jan 14	26.50000 +0.40	26.50	26.10	26.10	1,771
31 Dec 13	26.10000 +0.05	26.10	25.60	26.05	4,490
30 Dec 13	26.05000 -0.04	26.10	26.00	26.09	2,745
27 Dec 13	26.09000 +0.04	26.09	25.65	25.65	3,793
24 Dec 13	26.05000 +0.26	26.05	25.79	25.79	1,984
23 Dec 13	25.79000 -0.01	26.00	25.78	26.00	5,437
20 Dec 13	25.80000 -0.20	26.00	25.75	26.00	8,255
19 Dec 13	26.00000 +0.05	26.00	25.79	25.95	6,911
18 Dec 13	25.95000 +0.50	25.95	25.31	25.50	5,991
17 Dec 13	25.45000 -0.15	25.70	24.57	25.60	10,779
16 Dec 13	25.60000 -0.35	26.00	25.60	25.90	3,953
13 Dec 13	25.95000 +0.25	26.00	25.35	25.70	10,151
12 Dec 13	25.70000 +0.50	25.70	25.00	25.20	11,773
11 Dec 13	25.20000 +0.20	25.20	24.75	24.75	4,113
10 Dec 13	25.00000 -0.40	25.50	24.51	25.00	8,097
09 Dec 13	25.40000 -0.10	25.40	24.52	24.90	8,760
06 Dec 13	25.50000 +0.60	25.50	24.90	24.97	6,237
05 Dec 13	24.90000 -0.20	25.24	24.60	25.10	3,170
04 Dec 13	25.10000 -0.60	25.70	24.85	25.41	16,568
03 Dec 13	25.70000 -0.30	26.09	25.45	25.99	6,563
02 Dec 13	26.00000 +0.40	26.00	25.40	25.40	2,824
29 Nov 13	25.60000 -0.20	26.00	25.52	26.00	4,835
28 Nov 13	25.80000 +0.00	25.99	25.50	25.50	3,147
27 Nov 13	25.80000 -0.21	26.10	25.60	26.00	7,465
26 Nov 13	26.01000 +0.01	27.40	26.00	26.00	10,536
25 Nov 13	26.00000 -0.17	26.19	25.75	25.75	3,548
22 Nov 13	26.17000 +0.17	26.20	25.78	26.00	4,243
21 Nov 13	26.00000 +0.21	26.00	25.70	25.79	4,555
20 Nov 13	25.79000 +0.20	25.80	25.31	25.60	4,180
19 Nov 13	25.59000 -0.01	25.60	25.00	25.60	4,626
18 Nov 13	25.60000 +0.20	25.65	24.80	25.01	6,664
15 Nov 13	25.40000 +0.20	25.50	24.90	25.06	7,461
14 Nov 13	25.20000 -0.20	25.50	24.80	25.50	6,964
13 Nov 13	25.40000 +0.16	25.44	25.10	25.19	4,262
12 Nov 13	25.24000 +0.24	25.50	24.90	24.90	4,944
11 Nov 13	25.00000 +0.20	25.20	24.90	24.95	3,685
08 Nov 13	24.80000 -0.10	24.90	24.30	24.30	4,032
07 Nov 13	24.90000 +0.90	24.90	23.80	24.00	8,670
06 Nov 13	24.00000 +1.00	24.09	23.21	23.21	8,161
05 Nov 13	23.00000 +0.20	23.50	22.60	22.60	11,995
04 Nov 13	22.80000 +0.15	22.80	22.60	22.65	6,337
01 Nov 13	22.65000 +0.14	22.65	22.58	22.65	1,678
31 Oct 13	22.51000 +0.01	22.65	22.30	22.50	3,170
30 Oct 13	22.50000 +0.21	22.60	22.06	22.28	4,497
29 Oct 13	22.29000 -0.32	22.61	22.01	22.61	9,055
28 Oct 13	22.61000 +0.11	22.85	22.40	22.78	4,562
25 Oct 13	22.50000 -0.30	22.80	22.43	22.55	3,564
24 Oct 13	22.80000 +0.15	22.80	22.44	22.65	2,889
23 Oct 13	22.65000 +0.04	22.65	22.51	22.60	4,474
22 Oct 13	22.61000 -0.27	22.80	22.60	22.69	2,919
21 Oct 13	22.88000 +0.13	22.95	22.65	22.95	2,144
18 Oct 13	22.75000 +0.22	22.90	22.51	22.51	4,355
17 Oct 13	22.53000 +0.02	22.89	22.52	22.52	3,106
16 Oct 13	22.51000 +0.09	22.90	22.42	22.42	2,839
15 Oct 13	22.42000 +0.05	22.69	22.20	22.50	8,048
14 Oct 13	22.37000 +0.22	22.49	22.10	22.39	2,724
11 Oct 13	22.15000 +0.20	22.40	21.95	22.20	6,390
10 Oct 13	21.95000 +0.02	22.30	21.84	22.00	4,897
09 Oct 13	21.93000 -0.07	22.20	21.93	22.10	7,083
08 Oct 13	22.00000 -0.19	22.50	21.83	22.50	4,285
07 Oct 13	22.19000 -0.31	22.27	22.00	22.02	2,452
04 Oct 13	22.50000 +0.42	22.50	22.00	22.20	2,080
03 Oct 13	22.08000 +0.28	22.17	21.80	21.80	4,124
02 Oct 13	21.80000 -0.50	22.38	21.80	22.10	4,945
01 Oct 13	22.30000 -0.30	22.81	22.30	22.40	6,673
30 Sep 13	22.60000 +0.05	22.74	22.50	22.51	3,474
27 Sep 13	22.55000 -0.35	22.99	22.55	22.89	3,667
26 Sep 13	22.90000 -0.07	22.98	22.55	22.97	2,662
25 Sep 13	22.97000 +0.42	22.97	22.50	22.50	3,347
24 Sep 13	22.55000 +0.05	22.90	22.51	22.51	4,630
23 Sep 13	22.50000 -0.30	22.70	22.50	22.50	2,368
20 Sep 13	22.80000 +0.29	22.80	22.30	22.54	4,298
19 Sep 13	22.51000 -0.29	22.80	22.51	22.53	3,220
18 Sep 13	22.80000 +0.29	22.82	22.55	22.82	4,592
17 Sep 13	22.51000 -0.19	22.80	22.30	22.70	3,605
16 Sep 13	22.70000 -0.10	22.70	22.41	22.41	1,278
13 Sep 13	22.80000 +0.17	22.80	22.40	22.70	2,755
12 Sep 13	22.63000 +0.51	22.63	22.13	22.13	2,864
11 Sep 13	22.12000 +0.12	22.49	21.84	22.16	3,257
10 Sep 13	22.00000 +0.05	22.10	21.67	21.81	5,217
09 Sep 13	21.95000 +0.29	22.00	21.86	21.86	1,196
06 Sep 13	21.66000 -0.21	21.93	21.61	21.87	1,934
05 Sep 13	21.87000 +0.17	21.93	21.50	21.68	3,319
04 Sep 13	21.70000 +0.09	21.70	21.20	21.60	4,883
03 Sep 13	21.61000 +0.11	21.80	21.51	21.70	2,624
02 Sep 13	21.50000 +0.07	21.70	20.90	21.43	4,222
30 Aug 13	21.43000 +0.19	21.70	21.20	21.20	3,708
29 Aug 13	21.24000 -0.06	21.60	21.06	21.17	4,522
28 Aug 13	21.30000 +0.00	21.45	21.00	21.00	3,832
27 Aug 13	21.30000 +0.00	21.40	21.00	21.07	5,554
26 Aug 13	21.30000 +0.20	21.39	21.05	21.29	5,923
23 Aug 13	21.10000 +0.00	21.10	20.90	21.00	2,047
22 Aug 13	21.10000 +0.20	21.10	20.78	20.90	2,905
21 Aug 13	20.90000 +0.00	20.95	20.70	20.90	2,049
20 Aug 13	20.90000 +0.35	20.90	20.55	20.55	2,172
19 Aug 13	20.55000 -0.13	20.55	20.36	20.48	3,536
16 Aug 13	20.68000 +0.03	20.95	20.51	20.51	2,364
15 Aug 13	20.65000 +0.35	20.80	20.50	20.50	2,721
14 Aug 13	20.30000 -0.11	20.70	20.15	20.41	5,221
13 Aug 13	20.41000 +0.11	20.50	20.25	20.31	2,256
12 Aug 13	20.30000 +0.32	20.39	20.13	20.13	3,390
09 Aug 13	19.98000 +0.18	20.00	19.81	19.81	1,895
08 Aug 13	19.80000 +0.05	19.98	19.80	19.98	2,436
07 Aug 13	19.75000 -0.04	19.99	19.70	19.77	7,617
06 Aug 13	19.79000 +0.09	19.80	19.60	19.71	5,734
05 Aug 13	19.70000 +0.00	19.81	19.70	19.80	8,310
02 Aug 13	19.70000 -0.34	19.99	19.31	19.89	8,145
01 Aug 13	20.04000 +0.07	20.04	19.83	19.97	1,400
31 Jul 13	19.97000 -0.13	20.19	19.90	20.10	2,614
30 Jul 13	20.10000 +0.13	20.18	19.90	19.97	2,316
29 Jul 13	19.97000 +0.01	20.12	19.80	19.88	5,684
26 Jul 13	19.96000 +0.13	19.99	19.81	19.84	3,175
25 Jul 13	19.83000 -0.17	20.00	19.83	19.98	1,900
24 Jul 13	20.00000 -0.25	20.24	19.91	20.23	7,740
23 Jul 13	20.25000 +0.38	20.25	19.81	19.88	8,119
22 Jul 13	19.87000 -0.04	20.11	19.70	20.11	3,502
19 Jul 13	19.91000 -0.10	20.25	19.90	20.01	3,802
18 Jul 13	20.01000 -0.06	20.20	19.83	20.06	10,086
17 Jul 13	20.07000 +0.31	20.07	19.80	20.06	3,160
16 Jul 13	19.76000 -0.20	20.17	19.76	19.96	4,427
15 Jul 13	19.96000 -0.11	20.10	19.96	20.07	1,363
12 Jul 13	20.07000 +0.15	20.07	19.80	19.90	2,907
11 Jul 13	19.92000 -0.03	20.09	19.90	19.95	1,626
10 Jul 13	19.95000 -0.04	20.15	19.91	19.99	2,228
09 Jul 13	19.99000 -0.35	20.55	19.80	20.35	3,753
08 Jul 13	20.34000 +0.03	20.55	20.34	20.50	1,636
05 Jul 13	20.31000 +0.21	20.37	20.16	20.33	3,315
04 Jul 13	20.10000 +0.16	20.34	19.95	19.95	1,389
03 Jul 13	19.94000 -0.07	20.42	19.91	20.17	2,846
02 Jul 13	20.01000 -0.44	20.50	20.01	20.45	1,683
01 Jul 13	20.45000 +0.30	20.51	20.40	20.40	2,452
28 Jun 13	20.15000 +0.29	20.15	19.67	19.86	1,662
27 Jun 13	19.86000 -0.19	20.10	19.50	20.05	3,932
26 Jun 13	20.05000 +0.30	20.10	19.79	20.00	3,830
25 Jun 13	19.75000 -0.07	20.05	19.75	19.82	3,085
24 Jun 13	19.82000 -0.23	20.00	19.72	20.00	1,521
21 Jun 13	20.05000 +0.05	20.05	19.61	20.00	1,885
20 Jun 13	20.00000 -0.20	20.19	19.60	20.19	3,698
19 Jun 13	20.20000 +0.07	20.30	19.83	20.13	4,734
18 Jun 13	20.13000 -0.16	20.30	20.13	20.29	2,273
17 Jun 13	20.29000 +0.09	20.29	20.11	20.29	1,466
14 Jun 13	20.20000 +0.40	20.20	19.80	19.81	3,284
13 Jun 13	19.80000 -0.20	20.00	19.32	19.95	2,995
12 Jun 13	20.00000 -0.05	20.30	19.80	20.30	5,746
11 Jun 13	20.05000 -0.28	20.30	20.05	20.29	2,534
10 Jun 13	20.33000 +0.13	20.33	20.24	20.30	4,348
07 Jun 13	20.20000 -0.20	20.33	20.00	20.30	4,360
06 Jun 13	20.40000 -0.35	20.90	20.30	20.41	4,953
05 Jun 13	20.75000 +0.34	20.75	20.41	20.50	1,869
04 Jun 13	20.41000 -0.09	20.50	20.11	20.40	2,006
03 Jun 13	20.50000 +0.10	20.50	20.01	20.41	2,771
31 May 13	20.40000 +0.00	20.40	20.10	20.39	4,899
30 May 13	20.40000 +0.32	20.40	19.94	19.94	5,009
29 May 13	20.08000 -0.30	20.38	19.96	20.18	6,150
28 May 13	20.38000 +0.35	20.38	19.99	20.00	6,978
27 May 13	20.03000 +0.24	20.25	20.03	20.25	1,435
24 May 13	19.79000 -0.16	20.24	19.78	19.80	3,058
23 May 13	19.95000 +0.10	20.10	19.80	19.80	3,104
22 May 13	19.85000 -0.35	20.20	19.83	20.20	3,090
21 May 13	20.20000 +0.00	20.25	19.80	20.00	6,608
20 May 13	20.20000 +0.14	20.20	20.10	20.10	1,911
17 May 13	20.06000 +0.03	20.19	20.01	20.01	2,835
16 May 13	20.03000 -0.37	20.40	20.00	20.20	4,181
15 May 13	20.40000 +0.20	20.40	20.00	20.31	5,046
14 May 13	20.20000 -0.12	20.32	19.98	20.30	4,651
13 May 13	20.32000 +0.12	20.32	20.10	20.30	3,391
10 May 13	20.20000 +0.22	20.20	19.68	19.98	3,663
09 May 13	19.98000 +0.23	20.10	19.75	19.75	2,022
08 May 13	19.75000 -0.02	19.98	19.65	19.65	2,541
07 May 13	19.77000 -0.12	20.05	19.61	19.85	5,830
06 May 13	19.89000 -0.12	20.18	19.60	19.76	8,244
03 May 13	20.01000 -0.09	20.18	20.00	20.00	3,369
02 May 13	20.10000 +0.30	20.10	19.66	19.86	8,538
30 Apr 13	19.80000 +0.50	19.81	19.30	19.30	5,138
29 Apr 13	19.30000 +0.00	19.40	19.27	19.40	3,219
26 Apr 13	19.30000 -0.10	19.40	19.20	19.40	5,968
25 Apr 13	19.40000 -0.41	19.60	19.40	19.41	3,249
24 Apr 13	19.81000 -0.09	19.91	19.80	19.91	1,368
23 Apr 13	19.90000 -0.01	19.95	19.50	19.91	3,723
22 Apr 13	19.91000 +0.20	20.14	19.91	19.91	3,263
19 Apr 13	19.71000 -0.29	20.15	19.71	20.00	5,430
18 Apr 13	20.00000 +0.13	20.17	19.90	20.07	3,054
17 Apr 13	19.87000 -0.71	20.14	19.20	19.39	6,786
16 Apr 13	20.58000 +0.43	20.64	20.15	20.16	5,548
15 Apr 13	20.15000 +0.07	20.30	20.15	20.30	2,499
12 Apr 13	20.08000 +0.00	20.35	20.08	20.29	5,029
11 Apr 13	20.08000 -0.06	20.29	19.80	20.14	6,382
10 Apr 13	20.14000 +0.14	20.15	19.60	20.00	4,422
09 Apr 13	20.00000 +0.10	20.15	19.80	19.80	5,906
08 Apr 13	19.90000 -0.20	20.09	19.72	19.72	2,526
05 Apr 13	20.10000 +0.20	20.10	19.65	20.00	4,215
04 Apr 13	19.90000 -0.10	20.00	19.74	19.99	2,572
03 Apr 13	20.00000 +0.00	20.10	19.84	20.10	2,558
02 Apr 13	20.00000 -0.04	20.22	18.40	20.22	9,280
28 Mar 13	20.04000 +0.03	20.24	20.01	20.02	1,911
27 Mar 13	20.01000 -0.33	20.27	20.01	20.11	3,733
26 Mar 13	20.34000 +0.09	20.37	20.05	20.26	3,717
25 Mar 13	20.25000 +0.11	20.37	20.20	20.25	2,650
22 Mar 13	20.14000 -0.16	20.39	19.99	20.39	3,267
21 Mar 13	20.30000 +0.47	20.30	19.91	19.96	4,135
20 Mar 13	19.83000 -0.66	20.50	19.80	20.49	6,321
19 Mar 13	20.49000 +0.43	20.50	20.06	20.07	2,458
18 Mar 13	20.06000 -0.10	20.24	20.02	20.10	1,833
15 Mar 13	20.16000 -0.52	20.50	20.16	20.50	3,578
14 Mar 13	20.68000 -0.02	20.68	20.21	20.21	2,525
13 Mar 13	20.70000 +0.47	20.70	20.01	20.29	4,281
12 Mar 13	20.23000 +0.04	20.30	19.80	20.30	5,074
11 Mar 13	20.19000 -0.06	20.19	19.95	19.98	3,025
08 Mar 13	20.25000 +0.02	20.30	20.01	20.15	3,414
07 Mar 13	20.23000 -0.05	20.27	19.98	19.98	3,085
06 Mar 13	20.28000 +0.30	20.29	19.70	19.71	4,068
05 Mar 13	19.98000 +0.17	20.00	19.80	19.80	3,439
04 Mar 13	19.81000 -0.07	19.95	19.80	19.89	5,197
01 Mar 13	19.88000 +0.08	19.98	19.62	19.95	3,704
28 Feb 13	19.80000 +0.19	19.90	19.61	19.73	2,666
27 Feb 13	19.61000 +0.04	19.82	19.56	19.56	5,040
26 Feb 13	19.57000 -0.08	19.80	19.44	19.46	4,156
25 Feb 13	19.65000 -0.22	19.82	19.60	19.63	4,431
22 Feb 13	19.87000 -0.02	19.94	19.48	19.89	4,338
21 Feb 13	19.89000 +0.28	19.90	19.40	19.42	3,557
20 Feb 13	19.61000 -0.24	19.90	19.50	19.85	4,821
19 Feb 13	19.85000 +0.10	19.85	19.56	19.78	3,553
18 Feb 13	19.75000 +0.13	19.75	19.47	19.65	5,655
15 Feb 13	19.62000 -0.12	19.74	19.40	19.74	3,316
14 Feb 13	19.74000 +0.16	19.75	19.42	19.58	4,095
13 Feb 13	19.58000 +0.05	19.77	19.40	19.41	4,065
12 Feb 13	19.53000 -0.17	19.72	19.40	19.70	3,618
11 Feb 13	19.70000 +0.38	19.70	19.42	19.55	1,564
08 Feb 13	19.32000 +0.09	19.55	19.23	19.23	3,922
07 Feb 13	19.23000 -0.47	19.70	19.23	19.70	3,921
06 Feb 13	19.70000 +0.00	19.70	19.37	19.70	3,374
05 Feb 13	19.70000 +0.10	19.70	19.25	19.35	3,505
04 Feb 13	19.60000 -0.10	19.60	19.23	19.23	3,576
01 Feb 13	19.70000 +0.50	19.70	19.20	19.50	6,307
31 Jan 13	19.20000 -0.20	19.40	19.01	19.01	2,927
30 Jan 13	19.40000 +0.00	19.40	19.01	19.01	3,797
29 Jan 13	19.40000 +0.07	19.40	19.00	19.33	4,052
28 Jan 13	19.33000 -0.07	19.50	19.31	19.50	4,575
25 Jan 13	19.40000 +0.26	19.40	19.14	19.14	2,897
24 Jan 13	19.14000 +0.11	19.30	19.00	19.03	3,674
23 Jan 13	19.03000 -0.18	19.38	19.03	19.21	1,577
22 Jan 13	19.21000 +0.01	19.40	19.20	19.20	3,220
21 Jan 13	19.20000 -0.30	19.20	19.20	19.20	2,400
18 Jan 13	19.50000 +0.40	19.50	18.82	18.82	6,837
17 Jan 13	19.10000 +0.47	19.10	18.65	18.79	2,197
16 Jan 13	18.63000 -0.07	18.82	18.61	18.61	2,270
15 Jan 13	18.70000 -0.11	19.09	18.70	18.88	4,104
14 Jan 13	18.81000 -0.06	18.88	18.81	18.88	2,298
11 Jan 13	18.87000 -0.13	19.20	18.81	19.00	3,266
10 Jan 13	19.00000 -0.04	19.10	18.81	19.07	3,065
09 Jan 13	19.04000 -0.06	19.09	18.80	19.09	2,022
08 Jan 13	19.10000 +0.01	19.10	18.50	18.98	3,733
07 Jan 13	19.09000 +0.47	19.09	18.99	18.99	1,017
04 Jan 13	18.62000 -0.43	19.10	18.50	19.04	2,170
03 Jan 13	19.05000 +0.22	19.05	18.80	18.80	1,651
02 Jan 13	18.83000 -0.01	19.00	18.83	18.91	2,224
28 Dec 12	18.84000 +0.24	18.84	18.59	18.59	5,780
27 Dec 12	18.60000 +0.66	18.60	17.66	17.95	7,602
21 Dec 12	17.94000 -0.01	17.95	17.62	17.62	6,618
20 Dec 12	17.95000 +0.07	17.95	17.55	17.88	5,662
19 Dec 12	17.88000 +0.13	17.95	17.60	17.77	4,924
18 Dec 12	17.75000 +0.24	17.90	17.53	17.53	7,527
17 Dec 12	17.51000 -0.21	17.72	17.50	17.72	2,605
14 Dec 12	17.72000 -0.01	17.78	17.51	17.78	12,424
13 Dec 12	17.73000 +0.06	17.73	17.50	17.55	5,707
12 Dec 12	17.67000 +0.08	17.78	17.51	17.70	5,230
11 Dec 12	17.59000 -0.36	17.95	17.59	17.85	5,901
10 Dec 12	17.95000 +0.10	17.95	17.75	17.80	3,444
07 Dec 12	17.85000 -0.14	17.92	17.58	17.59	4,877
06 Dec 12	17.99000 +0.04	17.99	17.55	17.82	6,694
05 Dec 12	17.95000 +0.16	18.19	17.95	18.00	2,547
04 Dec 12	17.79000 -0.11	18.00	17.50	17.90	4,097
03 Dec 12	17.90000 +0.00	17.97	17.80	17.80	2,361
30 Nov 12	17.90000 +0.10	17.99	17.60	17.60	3,715
29 Nov 12	17.80000 +0.20	17.88	17.61	17.61	1,901
28 Nov 12	17.60000 -0.20	17.88	17.56	17.79	4,012
27 Nov 12	17.80000 +0.39	17.80	17.41	17.58	1,618
26 Nov 12	17.41000 -0.28	17.59	17.41	17.41	2,106
23 Nov 12	17.69000 +0.26	17.69	17.41	17.49	2,944
22 Nov 12	17.43000 -0.40	17.70	17.41	17.41	3,175
21 Nov 12	17.83000 -0.05	17.88	17.31	17.88	3,330
20 Nov 12	17.88000 +0.23	17.88	17.65	17.87	2,709
19 Nov 12	17.65000 +0.01	17.83	17.41	17.65	4,487
16 Nov 12	17.64000 +0.38	17.65	17.33	17.33	1,627
15 Nov 12	17.26000 +0.00	17.45	17.26	17.27	1,363
14 Nov 12	17.26000 +0.13	17.27	17.00	17.13	2,793
13 Nov 12	17.13000 +0.11	17.27	17.00	17.10	1,897
12 Nov 12	17.02000 +0.01	17.10	17.02	17.10	583
09 Nov 12	17.01000 -0.19	17.45	17.00	17.22	3,954
08 Nov 12	17.20000 -0.26	17.46	17.17	17.46	2,546
07 Nov 12	17.46000 -0.24	17.70	17.16	17.69	2,752
06 Nov 12	17.70000 +0.06	17.79	17.62	17.62	1,228
05 Nov 12	17.64000 +0.00	17.80	17.42	17.80	1,736
02 Nov 12	17.64000 +0.31	17.64	17.30	17.30	1,225
01 Nov 12	17.33000 -0.15	17.79	17.33	17.70	804
31 Oct 12	17.48000 -0.02	17.50	17.16	17.45	2,867
30 Oct 12	17.50000 +0.18	17.69	17.12	17.21	2,768
29 Oct 12	17.32000 -0.27	17.70	17.32	17.70	2,050
26 Oct 12	17.59000 +0.40	17.60	17.10	17.19	3,975
25 Oct 12	17.19000 -0.20	17.38	17.18	17.38	3,468
24 Oct 12	17.39000 -0.49	17.59	17.20	17.40	3,718
23 Oct 12	17.88000 +0.41	17.90	17.22	17.47	5,013
22 Oct 12	17.47000 -0.02	17.70	17.47	17.63	2,680
19 Oct 12	17.49000 +0.17	17.50	17.25	17.32	3,963
18 Oct 12	17.32000 -0.18	17.49	17.30	17.49	2,707
17 Oct 12	17.50000 -0.08	17.50	17.20	17.31	3,780
16 Oct 12	17.58000 +0.26	17.58	17.30	17.32	1,205
15 Oct 12	17.32000 +0.09	17.57	17.32	17.57	2,939
12 Oct 12	17.23000 -0.08	17.49	17.16	17.31	2,941
11 Oct 12	17.31000 -0.19	17.61	17.10	17.61	5,344
10 Oct 12	17.50000 -0.17	17.99	17.40	17.83	7,076
09 Oct 12	17.67000 -0.23	18.00	17.63	17.90	5,209
08 Oct 12	17.90000 -0.20	17.95	17.80	17.81	2,367
05 Oct 12	18.10000 +0.24	18.49	17.80	17.80	2,667
04 Oct 12	17.86000 -0.29	18.30	17.82	17.90	5,738
03 Oct 12	18.15000 -0.14	18.30	17.80	18.11	4,556
02 Oct 12	18.29000 -0.31	18.70	18.10	18.30	3,347
01 Oct 12	18.60000 +0.04	18.60	18.01	18.01	2,276
28 Sep 12	18.56000 +0.06	18.60	18.17	18.17	4,300
27 Sep 12	18.50000 +0.35	18.55	18.16	18.16	2,395
26 Sep 12	18.15000 -0.21	18.55	18.00	18.00	2,876
25 Sep 12	18.36000 +0.26	18.50	18.05	18.11	4,151
24 Sep 12	18.10000 +0.00	18.49	18.10	18.20	3,189
21 Sep 12	18.10000 +0.12	18.10	17.71	18.10	2,658
20 Sep 12	17.98000 +0.37	17.99	17.61	17.61	2,968
19 Sep 12	17.61000 -0.50	18.47	17.60	18.08	9,315
18 Sep 12	18.11000 -0.14	18.39	17.81	18.25	2,107
17 Sep 12	18.25000 +0.11	18.25	18.15	18.15	854
14 Sep 12	18.14000 +0.23	18.30	17.80	17.91	4,037
13 Sep 12	17.91000 -0.28	18.50	17.91	18.35	4,218
12 Sep 12	18.19000 +0.14	18.40	18.05	18.17	6,091
11 Sep 12	18.05000 +0.10	18.17	17.58	17.58	7,041
10 Sep 12	17.95000 +0.55	17.95	17.56	17.56	1,369
07 Sep 12	17.40000 -0.09	18.00	17.20	17.20	7,872
06 Sep 12	17.49000 +0.06	17.49	17.18	17.42	2,927
05 Sep 12	17.43000 +0.12	17.45	17.15	17.15	1,255
04 Sep 12	17.31000 +0.03	17.40	17.10	17.27	1,125
03 Sep 12	17.28000 +0.20	17.30	17.01	17.30	837
31 Aug 12	17.08000 -0.02	17.40	17.02	17.40	4,468
30 Aug 12	17.10000 +0.09	17.37	17.01	17.01	488
29 Aug 12	17.01000 -0.15	17.14	17.00	17.00	2,170
28 Aug 12	17.16000 -0.14	17.40	17.15	17.30	1,574
27 Aug 12	17.30000 +0.03	17.35	17.10	17.26	4,235
24 Aug 12	17.27000 -0.10	17.75	17.26	17.75	1,965
23 Aug 12	17.37000 -0.43	17.80	17.27	17.80	2,619
22 Aug 12	17.80000 -0.18	17.98	17.31	17.98	3,379
21 Aug 12	17.98000 +0.41	17.98	17.58	17.58	1,107
20 Aug 12	17.57000 +0.00	17.58	17.45	17.45	585
17 Aug 12	17.57000 +0.01	17.99	17.56	17.56	1,022
16 Aug 12	17.56000 -0.04	17.99	17.55	17.61	1,737
15 Aug 12	17.60000 -0.05	17.82	17.60	17.65	525
14 Aug 12	17.65000 -0.17	17.99	17.65	17.82	871
13 Aug 12	17.82000 +0.02	17.99	17.82	17.99	929
10 Aug 12	17.80000 +0.00	17.90	17.61	17.80	1,392
09 Aug 12	17.80000 +0.55	17.80	17.50	17.59	1,998
08 Aug 12	17.25000 -0.25	17.74	17.04	17.74	2,969
07 Aug 12	17.50000 +0.16	17.50	17.09	17.34	3,821
06 Aug 12	17.34000 +0.07	17.34	17.00	17.00	2,695
03 Aug 12	17.27000 +0.26	17.29	17.02	17.05	3,249
02 Aug 12	17.01000 -0.67	17.74	17.01	17.74	4,787
01 Aug 12	17.68000 +0.08	17.80	17.23	17.60	2,334
31 Jul 12	17.60000 +0.65	17.66	17.01	17.17	2,041
30 Jul 12	16.95000 -0.21	17.17	16.95	17.17	1,083
27 Jul 12	17.16000 +0.20	17.17	16.90	16.96	1,692
26 Jul 12	16.96000 +0.01	17.51	16.61	16.95	3,242
25 Jul 12	16.95000 +0.00	16.95	16.30	16.95	1,957
24 Jul 12	16.95000 -0.23	17.29	16.65	17.18	4,286
23 Jul 12	17.18000 -0.51	17.48	16.95	17.48	3,422
20 Jul 12	17.69000 -0.08	17.79	17.36	17.77	2,237
19 Jul 12	17.77000 +0.35	17.77	17.42	17.42	1,644
18 Jul 12	17.42000 -0.07	17.60	17.31	17.49	1,938
17 Jul 12	17.49000 -0.20	17.76	17.37	17.51	2,279
16 Jul 12	17.69000 -0.19	17.88	17.51	17.88	1,438
13 Jul 12	17.88000 -0.01	17.88	17.41	17.84	3,655
12 Jul 12	17.89000 +0.17	17.89	17.84	17.84	1,403
11 Jul 12	17.72000 -0.14	17.72	17.32	17.34	1,852
10 Jul 12	17.86000 +0.08	17.86	17.58	17.58	2,049
09 Jul 12	17.78000 +0.10	17.78	17.69	17.69	1,296
06 Jul 12	17.68000 +0.19	17.77	17.28	17.59	2,913
05 Jul 12	17.49000 -0.10	17.64	17.30	17.30	2,949
04 Jul 12	17.59000 -0.29	17.85	17.33	17.85	5,033
03 Jul 12	17.88000 -0.13	18.01	17.80	18.01	5,020
02 Jul 12	18.01000 +0.25	18.39	18.01	18.39	2,178
29 Jun 12	17.76000 -0.23	18.18	17.71	17.99	4,615
28 Jun 12	17.99000 +0.18	18.00	17.70	17.70	4,360
27 Jun 12	17.81000 -0.28	18.14	17.80	18.14	2,654
26 Jun 12	18.09000 +0.09	18.09	17.66	17.90	5,567
25 Jun 12	18.00000 +0.00	18.20	17.90	18.20	3,110
22 Jun 12	18.00000 +0.64	18.29	17.36	17.36	7,486
21 Jun 12	17.36000 -0.27	18.00	17.26	17.63	3,556
20 Jun 12	17.63000 -0.11	17.63	17.11	17.63	4,573
19 Jun 12	17.74000 -0.26	18.29	17.10	18.00	7,413
18 Jun 12	18.00000 +0.37	18.19	18.00	18.18	3,278
15 Jun 12	17.63000 +0.72	18.50	16.92	17.20	14,708
14 Jun 12	16.91000 +0.06	17.60	16.91	17.29	4,185
13 Jun 12	16.85000 -0.11	17.60	16.82	17.20	5,386
12 Jun 12	16.96000 -0.25	17.50	16.96	17.22	6,573
11 Jun 12	17.21000 +0.24	17.30	17.21	17.29	1,565
08 Jun 12	16.97000 -0.25	17.50	16.97	17.40	4,493
07 Jun 12	17.22000 -0.08	17.50	16.68	17.45	3,827
06 Jun 12	17.30000 +0.34	17.48	16.70	17.00	3,744
05 Jun 12	16.96000 +0.45	17.05	16.36	16.51	4,418
04 Jun 12	16.51000 +0.26	16.55	16.40	16.40	1,416
01 Jun 12	16.25000 -0.15	16.85	15.18	16.60	4,691
31 May 12	16.40000 -0.56	17.11	16.40	17.11	4,977
30 May 12	16.96000 +0.66	17.00	16.30	16.30	3,158
29 May 12	16.30000 +0.30	16.30	15.85	15.85	2,428
28 May 12	16.00000 +0.30	16.00	15.89	15.89	2,301
25 May 12	15.70000 +0.63	15.98	15.35	15.35	4,783
24 May 12	15.07000 -0.30	15.50	15.02	15.36	5,429
23 May 12	15.37000 +0.15	15.37	15.01	15.30	4,310
22 May 12	15.22000 +0.22	15.22	14.90	15.14	5,485
21 May 12	15.00000 -0.22	15.15	14.91	15.10	5,843
18 May 12	15.22000 -0.68	16.00	15.10	15.95	7,839
17 May 12	15.90000 +0.00	15.90	15.90	15.90	990
16 May 12	15.90000 +0.20	15.95	15.50	15.60	3,938
15 May 12	15.70000 -0.10	15.89	15.52	15.80	3,034
14 May 12	15.80000 -0.74	16.49	15.52	16.32	7,823
11 May 12	16.54000 -0.44	16.91	16.33	16.91	8,462
10 May 12	16.98000 -0.26	17.11	16.24	17.02	11,457
09 May 12	17.24000 -0.07	17.50	17.01	17.31	3,961
08 May 12	17.31000 -0.17	17.50	17.31	17.50	619
07 May 12	17.48000 -0.09	17.50	17.05	17.05	2,595
04 May 12	17.57000 -0.13	17.70	17.40	17.70	3,469
03 May 12	17.70000 +0.30	17.90	17.40	17.40	2,744
02 May 12	17.40000 +0.24	17.69	17.21	17.21	3,318
30 Apr 12	17.16000 -0.34	17.29	17.15	17.15	3,198
27 Apr 12	17.50000 +0.00	17.51	17.20	17.49	3,753
26 Apr 12	17.50000 +0.00	17.51	17.10	17.50	3,181
25 Apr 12	17.50000 +0.03	17.57	17.21	17.57	3,409
24 Apr 12	17.47000 +0.27	17.58	17.20	17.20	2,766
23 Apr 12	17.20000 -0.15	17.29	17.00	17.00	3,675
20 Apr 12	17.35000 -0.50	17.70	17.21	17.51	5,950
19 Apr 12	17.85000 +0.06	17.99	17.41	17.46	5,853
18 Apr 12	17.79000 -0.19	17.98	17.48	17.50	3,685
17 Apr 12	17.98000 +0.18	18.00	17.50	17.50	5,508
16 Apr 12	17.80000 +0.09	18.07	17.50	18.06	2,777
13 Apr 12	17.71000 -0.53	18.24	17.70	17.92	4,803
12 Apr 12	18.24000 -0.10	18.31	18.02	18.14	3,363
11 Apr 12	18.34000 -0.96	18.34	17.50	17.98	8,645
10 Apr 12	19.30000 -0.27	19.34	19.10	19.34	5,749
05 Apr 12	19.57000 +0.03	19.69	19.10	19.68	3,109
04 Apr 12	19.54000 -0.13	19.69	19.21	19.51	2,933
03 Apr 12	19.67000 -0.08	19.90	19.65	19.75	1,724
02 Apr 12	19.75000 +0.14	19.95	19.49	19.49	4,372
30 Mar 12	19.61000 -0.14	19.97	19.60	19.75	2,558
29 Mar 12	19.75000 +0.15	19.97	19.55	19.55	2,915
28 Mar 12	19.60000 -0.33	19.95	19.55	19.76	2,819
27 Mar 12	19.93000 +0.10	19.95	19.70	19.90	3,104
26 Mar 12	19.83000 +0.17	19.88	19.66	19.66	1,267
23 Mar 12	19.66000 +0.11	19.89	19.65	19.79	2,496
22 Mar 12	19.55000 -0.05	19.70	19.55	19.55	1,649
21 Mar 12	19.60000 -0.19	19.79	19.55	19.79	3,616
20 Mar 12	19.79000 +0.21	19.79	19.59	19.79	1,404
19 Mar 12	19.58000 -0.21	19.78	19.55	19.55	2,402
16 Mar 12	19.79000 -0.06	19.84	19.55	19.84	3,994
15 Mar 12	19.85000 +0.20	19.90	19.51	19.70	3,444
14 Mar 12	19.65000 -0.17	19.86	19.65	19.82	4,124
13 Mar 12	19.82000 +0.00	19.82	19.52	19.81	6,040
12 Mar 12	19.82000 +0.21	19.82	19.80	19.81	2,003
09 Mar 12	19.61000 +0.01	19.84	19.45	19.61	4,905
08 Mar 12	19.60000 -0.14	19.84	19.50	19.51	3,872
07 Mar 12	19.74000 -0.11	19.84	19.50	19.52	4,820
06 Mar 12	19.85000 -0.09	19.94	19.51	19.94	5,095
05 Mar 12	19.94000 +0.05	19.94	19.70	19.70	8,406
02 Mar 12	19.89000 +0.15	19.89	19.60	19.74	3,156
01 Mar 12	19.74000 +0.23	19.74	19.36	19.71	1,351
29 Feb 12	19.51000 +0.01	19.70	19.30	19.69	5,668
28 Feb 12	19.50000 -0.12	19.67	19.33	19.62	2,576
27 Feb 12	19.62000 +0.30	19.64	19.35	19.64	2,763
24 Feb 12	19.32000 -0.18	19.69	19.32	19.60	4,045
23 Feb 12	19.50000 -0.09	19.69	19.26	19.54	6,420
22 Feb 12	19.59000 +0.19	19.59	19.25	19.48	3,013
21 Feb 12	19.40000 -0.12	19.85	19.40	19.52	7,381
20 Feb 12	19.52000 +0.32	19.85	19.37	19.61	5,551
17 Feb 12	19.20000 +0.20	19.26	19.01	19.20	5,386
16 Feb 12	19.00000 +0.48	19.00	18.70	18.78	4,644
15 Feb 12	18.52000 -0.03	18.93	18.50	18.61	4,585
14 Feb 12	18.55000 -0.13	18.93	18.52	18.92	4,420
13 Feb 12	18.68000 -0.32	18.91	18.59	18.59	3,723
10 Feb 12	19.00000 +0.07	19.00	18.80	18.94	3,606
09 Feb 12	18.93000 +0.42	18.99	18.71	18.91	7,172
08 Feb 12	18.51000 -0.29	18.86	18.51	18.80	3,630
07 Feb 12	18.80000 +0.38	18.88	18.48	18.48	3,485
06 Feb 12	18.42000 -0.18	18.90	18.00	18.88	3,930
03 Feb 12	18.60000 +0.62	18.87	17.75	18.48	6,302
02 Feb 12	17.98000 -0.02	18.67	17.21	18.30	5,378
01 Feb 12	18.00000 -0.84	18.88	17.71	18.70	5,663
31 Jan 12	18.84000 +0.49	18.84	18.30	18.50	4,572
30 Jan 12	18.35000 +0.25	18.47	18.15	18.47	3,352
27 Jan 12	18.10000 +0.01	18.56	17.15	18.16	14,042
26 Jan 12	18.09000 +0.53	18.09	17.76	17.98	6,553
25 Jan 12	17.56000 -0.37	17.95	17.56	17.75	3,625
24 Jan 12	17.93000 +0.00	17.93	17.80	17.80	1,192
23 Jan 12	17.93000 +0.39	17.93	17.73	17.84	3,640
20 Jan 12	17.54000 -0.24	17.89	17.52	17.80	2,940
19 Jan 12	17.78000 +0.03	17.78	17.55	17.65	2,823
18 Jan 12	17.75000 -0.02	17.77	17.51	17.77	2,544
17 Jan 12	17.77000 +0.07	17.77	17.25	17.49	3,372
16 Jan 12	17.70000 +0.22	17.70	17.11	17.11	2,223
13 Jan 12	17.48000 +0.42	17.90	17.40	17.50	3,067
12 Jan 12	17.06000 -0.87	17.94	17.06	17.90	4,768
11 Jan 12	17.93000 +0.00	17.93	17.61	17.93	1,780
10 Jan 12	17.93000 +0.18	17.93	17.01	17.75	4,442
09 Jan 12	17.75000 +0.05	17.88	17.75	17.75	1,768
06 Jan 12	17.70000 -0.14	17.84	17.28	17.70	3,728
05 Jan 12	17.84000 -0.06	17.90	17.60	17.90	4,500
04 Jan 12	17.90000 -0.08	17.95	17.73	17.73	2,193
03 Jan 12	17.98000 +0.08	18.00	17.80	17.90	2,868
02 Jan 12	17.90000 +0.31	17.90	17.71	17.89	1,771
30 Dec 11	17.59000 +0.09	17.87	17.06	17.06	6,937
29 Dec 11	17.50000 +0.05	17.70	17.45	17.45	4,160
28 Dec 11	17.45000 +0.09	17.48	17.05	17.47	4,114
27 Dec 11	17.36000 +0.32	17.40	16.80	17.00	3,897
23 Dec 11	17.04000 +0.15	17.10	16.81	16.95	3,487
22 Dec 11	16.89000 +0.18	16.89	16.45	16.45	4,437
21 Dec 11	16.71000 +0.36	16.71	16.35	16.35	6,055
20 Dec 11	16.35000 +0.14	16.50	16.25	16.44	3,897
19 Dec 11	16.21000 +0.06	16.49	15.96	16.49	4,659
16 Dec 11	16.15000 +0.20	16.35	15.95	15.99	3,959
15 Dec 11	15.95000 +0.00	16.05	15.80	15.90	6,248
14 Dec 11	15.95000 +0.19	16.10	15.60	15.77	9,862
13 Dec 11	15.76000 -0.11	15.86	15.43	15.45	5,494
12 Dec 11	15.87000 +1.00	16.00	15.30	15.35	8,910
09 Dec 11	14.87000 -0.07	15.31	14.80	14.89	3,915
08 Dec 11	14.94000 -0.06	15.16	14.90	15.16	4,172
07 Dec 11	15.00000 -0.20	15.35	14.93	15.20	5,760
06 Dec 11	15.20000 -0.30	15.40	15.01	15.40	3,017
05 Dec 11	15.50000 +0.30	15.84	15.22	15.84	3,231
02 Dec 11	15.20000 -0.16	15.58	15.00	15.03	7,369
01 Dec 11	15.36000 -0.22	15.85	14.92	15.58	8,869
30 Nov 11	15.58000 +0.05	15.69	15.30	15.51	5,820
29 Nov 11	15.53000 -0.47	15.99	15.52	15.52	1,814
28 Nov 11	16.00000 +0.65	16.00	15.41	15.41	3,614
25 Nov 11	15.35000 -0.44	15.80	15.26	15.79	2,216
24 Nov 11	15.79000 +0.15	15.80	15.50	15.79	3,595
23 Nov 11	15.64000 -0.15	15.80	15.25	15.30	3,217
22 Nov 11	15.79000 +0.18	15.97	15.25	15.94	5,695
21 Nov 11	15.61000 -0.78	16.43	15.61	16.40	2,957
18 Nov 11	16.39000 +0.00	16.40	16.20	16.39	2,240
17 Nov 11	16.39000 +0.34	16.39	15.60	15.70	2,240
16 Nov 11	16.05000 -0.03	16.25	15.70	15.71	5,933
15 Nov 11	16.08000 -0.69	16.88	16.02	16.77	2,516
14 Nov 11	16.77000 +0.57	17.00	16.22	16.22	5,415
11 Nov 11	16.20000 +0.06	16.20	16.13	16.13	826
10 Nov 11	16.14000 -0.19	16.79	16.10	16.10	2,831
09 Nov 11	16.33000 -0.41	16.82	16.01	16.75	4,137
08 Nov 11	16.74000 +0.24	16.75	16.49	16.49	1,069
07 Nov 11	16.50000 +0.49	16.50	16.21	16.44	2,543
04 Nov 11	16.01000 -0.39	16.75	16.01	16.45	2,041
03 Nov 11	16.40000 +0.23	16.77	16.11	16.77	2,254
02 Nov 11	16.17000 +0.17	16.22	15.12	15.87	3,691
01 Nov 11	16.00000 -0.68	16.57	16.00	16.40	3,855
31 Oct 11	16.68000 -0.26	16.89	16.62	16.62	1,615
28 Oct 11	16.94000 +0.54	16.94	16.45	16.50	5,210
27 Oct 11	16.40000 -0.01	16.72	16.11	16.41	6,091
26 Oct 11	16.41000 +0.11	16.42	16.01	16.29	4,393
25 Oct 11	16.30000 +0.00	16.48	16.01	16.47	5,032
24 Oct 11	16.30000 +0.53	16.50	15.60	15.60	2,486
21 Oct 11	15.77000 -0.13	16.20	15.71	16.00	3,536
20 Oct 11	15.90000 -0.09	15.96	15.57	15.59	2,908
19 Oct 11	15.99000 +0.15	16.08	15.75	15.95	3,385
18 Oct 11	15.84000 -0.59	16.65	15.82	16.50	5,502
17 Oct 11	16.43000 +0.16	16.88	16.38	16.59	6,258
14 Oct 11	16.27000 +0.37	16.54	15.62	16.00	3,624
13 Oct 11	15.90000 -0.80	16.58	15.15	16.58	4,815
12 Oct 11	16.70000 +1.01	16.70	15.30	15.30	7,081
11 Oct 11	15.69000 +0.42	15.73	15.16	15.50	4,529
10 Oct 11	15.27000 +0.12	15.39	14.95	14.95	5,375
07 Oct 11	15.15000 -0.02	15.50	14.92	15.39	7,299
06 Oct 11	15.17000 +0.16	15.39	14.92	15.00	4,350
05 Oct 11	15.01000 -0.38	15.40	14.67	15.40	3,667
04 Oct 11	15.39000 -0.03	15.50	14.02	15.42	7,629
03 Oct 11	15.42000 -0.30	15.71	15.20	15.71	3,243
30 Sep 11	15.72000 -0.06	15.80	15.60	15.78	2,232
29 Sep 11	15.78000 +0.78	15.78	15.07	15.07	2,750
28 Sep 11	15.00000 -0.21	15.72	15.00	15.72	4,275
27 Sep 11	15.21000 +0.26	15.75	15.01	15.62	7,316
26 Sep 11	14.95000 +0.21	14.95	14.50	14.73	2,294
23 Sep 11	14.74000 -0.11	14.79	14.31	14.56	3,523
22 Sep 11	14.85000 -0.32	15.99	14.85	15.15	8,778
21 Sep 11	15.17000 -0.81	16.00	15.17	16.00	2,104
20 Sep 11	15.98000 +0.08	16.00	15.13	15.90	6,932
19 Sep 11	15.90000 +0.00	15.95	15.80	15.95	507
16 Sep 11	15.90000 +0.00	15.98	15.71	15.98	3,928
15 Sep 11	15.90000 +0.80	15.94	15.21	15.40	3,427
14 Sep 11	15.10000 -0.50	15.49	14.22	14.22	3,471
13 Sep 11	15.60000 +0.35	15.60	14.80	15.10	5,613
12 Sep 11	15.25000 -0.85	16.00	15.03	15.40	11,082
09 Sep 11	16.10000 -0.17	16.42	16.10	16.25	7,090
08 Sep 11	16.27000 -0.22	16.47	16.25	16.25	1,898
07 Sep 11	16.49000 +0.00	16.62	16.26	16.54	5,556
06 Sep 11	16.49000 -0.38	16.86	16.22	16.86	3,271
05 Sep 11	16.87000 -0.13	17.19	16.87	16.91	2,806
02 Sep 11	17.00000 -0.15	17.30	17.00	17.30	4,262
01 Sep 11	17.15000 -0.20	17.40	17.15	17.40	3,967
31 Aug 11	17.35000 +0.20	17.40	17.10	17.10	5,518
30 Aug 11	17.15000 +0.14	17.15	17.00	17.04	1,598
29 Aug 11	17.01000 -0.09	17.05	16.97	17.05	2,380
26 Aug 11	17.10000 +0.10	17.10	16.60	17.00	3,498
25 Aug 11	17.00000 +0.25	17.16	17.00	17.13	1,861
24 Aug 11	16.75000 +0.06	17.00	16.66	16.79	3,561
23 Aug 11	16.69000 -0.51	17.35	16.56	17.06	4,340
22 Aug 11	17.20000 +0.01	17.40	17.00	17.00	2,298
19 Aug 11	17.19000 +0.18	17.60	17.02	17.05	2,143
18 Aug 11	17.01000 -0.30	17.80	17.01	17.78	3,969
17 Aug 11	17.31000 -0.21	17.75	17.31	17.31	3,155
16 Aug 11	17.52000 +0.21	18.10	17.52	17.86	4,117
15 Aug 11	17.31000 +0.32	17.86	17.14	17.14	2,764
12 Aug 11	16.99000 +0.91	17.15	16.00	16.49	7,033
11 Aug 11	16.08000 -0.42	16.51	15.80	16.17	7,168
10 Aug 11	16.50000 +0.37	17.00	16.30	16.96	5,201
09 Aug 11	16.13000 -0.28	17.21	15.78	16.42	6,019
08 Aug 11	16.41000 -0.49	17.48	16.41	17.00	8,582
05 Aug 11	16.90000 -0.38	17.10	16.04	16.62	12,316
04 Aug 11	17.28000 -0.72	18.44	17.02	18.44	6,217
03 Aug 11	18.00000 -0.81	18.63	18.00	18.45	7,003
02 Aug 11	18.81000 +0.01	18.89	18.46	18.46	2,751
01 Aug 11	18.80000 +0.35	18.89	18.45	18.45	4,011
29 Jul 11	18.45000 -0.34	18.78	18.45	18.58	6,359
28 Jul 11	18.79000 -0.09	18.95	18.52	18.52	5,503
27 Jul 11	18.88000 -0.07	18.95	18.53	18.53	3,664
26 Jul 11	18.95000 +0.01	18.95	18.73	18.94	2,906
25 Jul 11	18.94000 +0.11	18.94	18.52	18.82	4,997
22 Jul 11	18.83000 +0.33	18.89	18.51	18.60	5,730
21 Jul 11	18.50000 -0.10	18.65	18.45	18.59	3,537
20 Jul 11	18.60000 +0.10	18.60	18.29	18.58	7,664
19 Jul 11	18.50000 +0.11	18.50	18.23	18.39	2,521
18 Jul 11	18.39000 -0.12	18.52	18.12	18.12	7,464
15 Jul 11	18.51000 -0.28	18.63	18.06	18.36	4,694
14 Jul 11	18.79000 +0.17	18.87	18.62	18.62	3,128
13 Jul 11	18.62000 -0.18	18.79	18.30	18.79	2,410
12 Jul 11	18.80000 +0.25	18.80	18.06	18.55	4,776
11 Jul 11	18.55000 -0.11	18.85	18.35	18.85	4,204
08 Jul 11	18.66000 -0.15	18.90	18.66	18.67	3,364
07 Jul 11	18.81000 -0.04	18.90	18.66	18.66	2,785
06 Jul 11	18.85000 +0.03	18.88	18.65	18.88	3,091
05 Jul 11	18.82000 -0.07	18.88	18.81	18.88	1,341
04 Jul 11	18.89000 +0.10	18.90	18.80	18.86	5,985
01 Jul 11	18.79000 -0.06	18.79	18.48	18.79	3,430
30 Jun 11	18.85000 +0.26	18.88	18.45	18.88	5,935
29 Jun 11	18.59000 -0.28	18.94	18.35	18.94	4,219
28 Jun 11	18.87000 +0.00	18.90	18.51	18.87	5,239
27 Jun 11	18.87000 +0.00	18.87	18.23	18.75	3,621
24 Jun 11	18.87000 +0.44	18.89	18.35	18.66	5,800
23 Jun 11	18.43000 -0.22	18.84	18.17	18.66	6,445
22 Jun 11	18.65000 -0.14	18.95	18.40	18.80	4,040
21 Jun 11	18.79000 +0.14	18.80	18.30	18.65	4,153
20 Jun 11	18.65000 +0.32	18.75	18.20	18.20	4,133
17 Jun 11	18.33000 -0.31	18.70	18.31	18.64	5,610
16 Jun 11	18.64000 -0.11	18.80	18.11	18.75	7,497
15 Jun 11	18.75000 -0.11	18.94	18.60	18.90	7,358
14 Jun 11	18.86000 -0.04	19.15	18.75	19.04	3,925
13 Jun 11	18.90000 +0.09	19.00	18.90	18.99	2,079
10 Jun 11	18.81000 -0.41	19.20	18.80	19.20	3,456
09 Jun 11	19.22000 -0.02	19.24	18.90	19.23	1,844
08 Jun 11	19.24000 -0.15	19.25	19.00	19.14	4,210
07 Jun 11	19.39000 +0.04	19.39	19.11	19.13	5,493
06 Jun 11	19.35000 -0.05	19.44	19.14	19.25	5,603
03 Jun 11	19.40000 -0.08	19.50	19.35	19.49	2,802
02 Jun 11	19.48000 +0.09	19.48	19.16	19.38	3,067
01 Jun 11	19.39000 +0.11	19.39	19.12	19.32	3,998
31 May 11	19.28000 -0.07	19.32	19.11	19.11	4,744
30 May 11	19.35000 +0.21	19.35	19.00	19.00	5,754
27 May 11	19.14000 -0.16	19.35	19.10	19.10	3,606
26 May 11	19.30000 +0.07	19.30	19.11	19.24	2,511
25 May 11	19.23000 -0.02	19.24	19.01	19.23	2,323
24 May 11	19.25000 -0.04	19.27	19.08	19.27	1,615
23 May 11	19.29000 -0.01	19.30	19.01	19.29	3,466
20 May 11	19.30000 +0.06	19.30	19.15	19.16	5,249
19 May 11	19.24000 +0.04	19.25	19.16	19.20	3,968
18 May 11	19.20000 +0.05	19.36	18.98	19.15	7,549
17 May 11	19.15000 +0.01	19.15	19.01	19.13	2,758
16 May 11	19.14000 +0.23	19.14	18.92	19.00	6,349
13 May 11	18.91000 -0.03	19.09	18.91	19.06	3,265
12 May 11	18.94000 +0.04	19.04	18.75	18.80	8,663
11 May 11	18.90000 -0.18	19.04	18.75	18.86	7,313
10 May 11	19.08000 +0.23	19.09	18.85	19.05	4,857
09 May 11	18.85000 +0.04	19.04	18.80	18.80	4,635
06 May 11	18.81000 -0.01	19.09	18.75	18.75	5,136
05 May 11	18.82000 -0.18	19.14	18.75	19.00	6,036
04 May 11	19.00000 +0.11	19.02	18.89	18.89	5,544
03 May 11	18.89000 -0.25	19.15	18.70	19.14	8,693
02 May 11	19.14000 +0.14	19.14	19.00	19.07	5,851
29 Apr 11	19.00000 +0.19	19.04	18.64	18.70	6,148
28 Apr 11	18.81000 -0.34	19.14	18.72	19.13	3,999
27 Apr 11	19.15000 +0.25	19.17	18.79	18.79	5,553
26 Apr 11	18.90000 +0.08	18.93	18.35	18.60	11,166
21 Apr 11	18.82000 -0.11	19.07	18.80	18.93	3,745
20 Apr 11	18.93000 -0.02	18.94	18.75	18.86	3,718
19 Apr 11	18.95000 -1.15	18.95	18.70	18.81	9,053
18 Apr 11	20.10000 -0.05	20.29	20.10	20.27	9,850
15 Apr 11	20.15000 +0.03	20.27	20.10	20.20	10,074
14 Apr 11	20.12000 -0.08	20.21	20.07	20.12	11,055
13 Apr 11	20.20000 +0.16	20.20	20.11	20.15	5,751
12 Apr 11	20.04000 +0.04	20.14	20.00	20.05	11,959
11 Apr 11	20.00000 +0.14	20.00	19.86	19.86	4,473
08 Apr 11	19.86000 +0.01	19.93	19.77	19.89	4,628
07 Apr 11	19.85000 +0.22	19.85	19.63	19.70	5,456
06 Apr 11	19.63000 -0.16	19.90	19.54	19.90	3,598
05 Apr 11	19.79000 +0.01	19.93	19.32	19.93	6,185
04 Apr 11	19.78000 +0.13	19.90	19.57	19.57	6,105
01 Apr 11	19.65000 +0.00	19.94	19.51	19.51	10,952
31 Mar 11	19.65000 +0.13	19.69	19.50	19.50	12,703
30 Mar 11	19.52000 +0.02	19.79	19.35	19.60	14,399
29 Mar 11	19.50000 -0.05	19.58	19.36	19.58	2,901
28 Mar 11	19.55000 -0.03	19.77	19.26	19.26	7,208
25 Mar 11	19.58000 +0.27	19.58	19.33	19.33	2,925
24 Mar 11	19.31000 -0.28	19.60	19.12	19.42	11,416
23 Mar 11	19.59000 -0.01	19.80	19.50	19.60	2,528
22 Mar 11	19.60000 +0.00	19.60	19.28	19.41	3,813
21 Mar 11	19.60000 +0.05	19.60	19.36	19.59	2,524
18 Mar 11	19.55000 +0.38	19.55	19.15	19.17	7,884
17 Mar 11	19.17000 +0.04	19.40	19.11	19.13	4,975
16 Mar 11	19.13000 +0.08	19.60	19.10	19.60	6,427
15 Mar 11	19.05000 -0.56	19.59	19.02	19.59	11,976
14 Mar 11	19.61000 +0.28	19.76	19.02	19.11	13,185
11 Mar 11	19.33000 -0.40	19.61	19.33	19.61	5,572
10 Mar 11	19.73000 -0.07	19.85	19.55	19.56	6,271
09 Mar 11	19.80000 +0.09	19.80	19.59	19.59	3,611
08 Mar 11	19.71000 -0.14	19.87	19.56	19.70	5,201
07 Mar 11	19.85000 +0.00	19.90	19.62	19.62	4,513
04 Mar 11	19.85000 +0.05	19.85	19.54	19.80	3,204
03 Mar 11	19.80000 +0.01	19.80	19.66	19.79	1,931
02 Mar 11	19.79000 -0.19	20.10	19.64	20.10	5,763
01 Mar 11	19.98000 +0.04	20.15	19.63	20.00	5,962
28 Feb 11	19.94000 +0.66	20.08	19.28	19.28	28,579
25 Feb 11	19.28000 -0.12	19.61	19.28	19.48	3,942
24 Feb 11	19.40000 -0.02	19.70	19.25	19.49	10,113
23 Feb 11	19.42000 +0.08	19.42	19.14	19.20	5,884
22 Feb 11	19.34000 -0.07	19.41	19.20	19.28	6,151
21 Feb 11	19.41000 +0.04	19.58	19.35	19.35	3,463
18 Feb 11	19.37000 -0.20	19.60	19.23	19.31	5,796
17 Feb 11	19.57000 +0.26	19.60	19.31	19.31	3,898
16 Feb 11	19.31000 -0.05	19.50	19.22	19.22	5,185
15 Feb 11	19.36000 +0.01	19.49	19.27	19.27	17,149
14 Feb 11	19.35000 +0.00	19.40	19.25	19.38	3,673
11 Feb 11	19.35000 -0.05	19.39	19.25	19.30	1,612
10 Feb 11	19.40000 -0.25	19.52	19.15	19.52	5,848
09 Feb 11	19.65000 +0.25	19.65	19.30	19.40	8,088
08 Feb 11	19.40000 +0.00	19.55	19.30	19.41	5,263
07 Feb 11	19.40000 +0.10	19.40	19.13	19.30	6,464
04 Feb 11	19.30000 +0.05	19.33	19.05	19.05	5,719
03 Feb 11	19.25000 +0.35	19.27	18.75	18.76	5,875
02 Feb 11	18.90000 +0.17	19.39	18.60	18.60	8,326
01 Feb 11	18.73000 +0.23	18.83	18.53	18.60	7,379
31 Jan 11	18.50000 +0.05	18.60	18.40	18.45	4,555
28 Jan 11	18.45000 -0.02	18.70	18.42	18.47	5,168
27 Jan 11	18.47000 +0.08	18.50	18.35	18.50	8,380
26 Jan 11	18.39000 +0.06	18.47	18.28	18.40	15,108
25 Jan 11	18.33000 +0.01	18.40	18.20	18.40	9,965
24 Jan 11	18.32000 -0.15	18.45	18.31	18.45	2,884
21 Jan 11	18.47000 +0.21	18.47	18.12	18.25	11,755
20 Jan 11	18.26000 -0.14	18.47	18.18	18.47	6,912
19 Jan 11	18.40000 +0.10	18.49	18.22	18.49	4,746
18 Jan 11	18.30000 -0.08	18.50	18.18	18.31	6,213
17 Jan 11	18.38000 -0.07	18.50	18.10	18.49	4,974
14 Jan 11	18.45000 +0.00	18.49	18.05	18.44	4,768
13 Jan 11	18.45000 +0.66	18.49	18.19	18.20	12,049
12 Jan 11	17.79000 +0.11	18.05	17.73	17.92	5,931
11 Jan 11	17.68000 -0.27	17.99	17.60	17.98	6,923
10 Jan 11	17.95000 +0.35	17.99	17.80	17.85	9,428
07 Jan 11	17.60000 -0.28	17.90	17.60	17.90	2,305
06 Jan 11	17.88000 +0.11	17.88	17.61	17.61	2,850
05 Jan 11	17.77000 +0.00	17.77	17.60	17.60	3,158
04 Jan 11	17.77000 +0.19	17.80	17.58	17.58	3,975
03 Jan 11	17.58000 +0.03	17.68	17.53	17.67	2,730
31 Dec 10	17.55000 +0.01	17.55	17.50	17.55	869
30 Dec 10	17.54000 +0.47	17.54	17.08	17.19	6,526
29 Dec 10	17.07000 +0.06	17.20	17.05	17.20	4,128
28 Dec 10	17.01000 -0.37	17.30	17.01	17.21	15,309
27 Dec 10	17.38000 -0.21	17.56	17.30	17.30	4,982
24 Dec 10	17.59000 +0.09	17.59	17.51	17.51	6,203
23 Dec 10	17.50000 +0.05	17.79	17.40	17.47	14,098
22 Dec 10	17.45000 -0.14	17.71	17.40	17.43	11,360
21 Dec 10	17.59000 +0.00	17.69	17.40	17.50	11,135
20 Dec 10	17.59000 -0.09	17.78	17.36	17.36	6,890
17 Dec 10	17.68000 -0.14	17.93	17.50	17.90	6,322
16 Dec 10	17.82000 -0.08	17.93	17.73	17.73	8,948
15 Dec 10	17.90000 -0.08	17.95	17.72	17.95	13,972
14 Dec 10	17.98000 +0.04	18.00	17.51	17.94	8,494
13 Dec 10	17.94000 +0.15	17.94	17.60	17.79	9,132
10 Dec 10	17.79000 +0.56	17.81	17.21	17.23	14,339
09 Dec 10	17.23000 -0.32	17.57	17.19	17.34	8,512
08 Dec 10	17.55000 +0.00	17.56	17.30	17.55	7,767
07 Dec 10	17.55000 +0.06	17.59	17.21	17.21	5,657
06 Dec 10	17.49000 +0.42	17.50	17.06	17.10	5,803
03 Dec 10	17.07000 -0.13	17.44	17.02	17.03	10,783
02 Dec 10	17.20000 -0.11	17.40	17.00	17.30	7,366
01 Dec 10	17.31000 +0.21	17.36	17.00	17.36	7,171
30 Nov 10	17.10000 -0.43	17.51	17.05	17.51	8,469
29 Nov 10	17.53000 -0.21	17.74	17.50	17.74	2,813
26 Nov 10	17.74000 -0.07	17.95	17.31	17.73	8,626
25 Nov 10	17.81000 +0.06	18.02	17.72	17.98	8,068
24 Nov 10	17.75000 -0.11	18.00	17.75	17.86	13,470
23 Nov 10	17.86000 -0.14	18.14	17.86	17.97	13,270
22 Nov 10	18.00000 +0.00	18.18	18.00	18.00	6,682
19 Nov 10	18.00000 -0.29	18.30	18.00	18.20	11,904
18 Nov 10	18.29000 -0.07	18.40	18.00	18.21	10,111
17 Nov 10	18.36000 -0.06	18.37	18.09	18.16	5,814
16 Nov 10	18.42000 +0.27	18.45	18.10	18.12	5,334
15 Nov 10	18.15000 +0.08	18.32	18.05	18.05	3,180
12 Nov 10	18.07000 -0.33	18.45	18.03	18.43	7,036
11 Nov 10	18.40000 +0.37	18.50	18.40	18.46	5,654
10 Nov 10	18.03000 -0.28	18.45	18.03	18.15	4,633
09 Nov 10	18.31000 +0.17	18.45	18.15	18.15	5,782
08 Nov 10	18.14000 -0.16	18.46	18.13	18.23	7,436
05 Nov 10	18.30000 -0.50	18.51	18.20	18.50	7,708
04 Nov 10	18.80000 +0.60	18.97	18.26	18.26	6,980
03 Nov 10	18.20000 -0.09	18.98	18.15	18.33	9,643
02 Nov 10	18.29000 +0.30	18.29	17.73	17.73	5,484
01 Nov 10	17.99000 +0.27	17.99	17.70	17.70	2,862
29 Oct 10	17.72000 -0.06	17.81	17.72	17.81	1,406
28 Oct 10	17.78000 -0.17	17.98	17.71	17.98	2,453
27 Oct 10	17.95000 -0.04	18.00	17.80	17.99	2,912
26 Oct 10	17.99000 +0.19	17.99	17.59	17.80	4,863
25 Oct 10	17.80000 +0.55	17.88	17.35	17.46	8,913
22 Oct 10	17.25000 -0.08	17.40	17.25	17.39	4,740
21 Oct 10	17.33000 -0.05	17.47	17.27	17.40	6,556
20 Oct 10	17.38000 +0.52	17.38	17.04	17.04	6,009
19 Oct 10	16.86000 -0.09	17.34	16.85	16.85	4,789
18 Oct 10	16.95000 +0.13	17.10	16.84	16.84	2,290
15 Oct 10	16.82000 +0.11	17.00	16.70	16.70	2,626
14 Oct 10	16.71000 -0.05	16.98	16.65	16.65	5,438
13 Oct 10	16.76000 -0.09	17.04	16.76	17.00	6,057
12 Oct 10	16.85000 -0.28	17.16	16.75	17.02	4,999
11 Oct 10	17.13000 -0.15	17.29	17.13	17.13	3,346
08 Oct 10	17.28000 -0.17	17.45	17.28	17.35	2,644
07 Oct 10	17.45000 +0.18	17.49	17.17	17.49	1,610
06 Oct 10	17.27000 -0.05	17.50	17.26	17.49	5,454
05 Oct 10	17.32000 +0.14	17.50	17.19	17.19	3,992
04 Oct 10	17.18000 -0.32	17.49	17.13	17.49	2,216
01 Oct 10	17.50000 -0.06	17.55	17.50	17.55	730
30 Sep 10	17.56000 -0.03	17.61	17.15	17.59	2,705
29 Sep 10	17.59000 +0.17	17.59	17.37	17.50	3,220
28 Sep 10	17.42000 -0.19	17.70	17.42	17.69	2,489
27 Sep 10	17.61000 -0.04	17.70	17.54	17.62	3,606
24 Sep 10	17.65000 -0.02	17.85	17.60	17.67	4,395
23 Sep 10	17.67000 +0.01	17.90	17.66	17.90	1,665
22 Sep 10	17.66000 +0.01	18.00	17.65	18.00	1,606
21 Sep 10	17.65000 -0.09	17.80	17.63	17.80	3,047
20 Sep 10	17.74000 -0.25	17.90	17.62	17.62	2,822
17 Sep 10	17.99000 +0.15	18.01	17.62	17.84	2,698
16 Sep 10	17.84000 -0.16	18.23	17.82	17.82	1,696
15 Sep 10	18.00000 -0.06	18.23	17.70	17.75	5,583
14 Sep 10	18.06000 -0.04	18.11	17.65	18.11	3,291
13 Sep 10	18.10000 +0.03	18.26	17.96	17.96	2,472
10 Sep 10	18.07000 -0.05	18.29	17.86	18.12	2,351
09 Sep 10	18.12000 +0.22	18.15	17.84	17.90	2,900
08 Sep 10	17.90000 +0.10	18.17	17.90	18.17	1,154
07 Sep 10	17.80000 -0.55	18.32	17.75	18.22	2,344
06 Sep 10	18.35000 +0.31	18.35	18.00	18.00	4,524
03 Sep 10	18.04000 -0.44	18.44	18.00	18.30	4,803
02 Sep 10	18.48000 +0.03	18.48	18.31	18.31	965
01 Sep 10	18.45000 +0.25	18.60	18.40	18.50	563
31 Aug 10	18.20000 -0.11	18.69	18.20	18.69	2,491
30 Aug 10	18.31000 +0.00	18.31	18.31	18.31	410
27 Aug 10	18.31000 -0.09	18.69	18.31	18.50	1,424
26 Aug 10	18.40000 -0.30	18.75	18.20	18.25	3,168
25 Aug 10	18.70000 +0.20	18.70	18.25	18.50	3,223
24 Aug 10	18.50000 -0.40	18.70	18.45	18.70	1,884
23 Aug 10	18.90000 +0.31	18.90	18.55	18.55	1,911
20 Aug 10	18.59000 -0.48	19.04	18.59	18.88	1,445
19 Aug 10	19.07000 +0.08	19.07	18.66	18.94	1,871
18 Aug 10	18.99000 +0.47	18.99	18.51	18.51	1,921
17 Aug 10	18.52000 -0.48	19.28	18.31	19.27	6,219
16 Aug 10	19.00000 -0.28	19.28	19.00	19.25	5,834
13 Aug 10	19.28000 +0.67	19.28	18.75	18.97	6,954
12 Aug 10	18.61000 -0.19	18.90	18.61	18.70	4,706
11 Aug 10	18.80000 -0.30	19.20	18.73	19.19	6,167
10 Aug 10	19.10000 +0.26	19.28	18.85	19.20	18,040
09 Aug 10	18.84000 +1.39	19.22	18.25	18.25	32,131
06 Aug 10	17.45000 +0.06	17.50	17.22	17.22	7,107
05 Aug 10	17.39000 +0.24	17.40	17.13	17.25	7,401
04 Aug 10	17.15000 +0.15	17.21	17.00	17.00	3,802
03 Aug 10	17.00000 +0.10	17.00	16.72	16.80	5,630
02 Aug 10	16.90000 +0.12	16.96	16.50	16.50	2,900
30 Jul 10	16.78000 -0.12	16.80	15.95	16.70	9,527
29 Jul 10	16.90000 +0.14	16.90	16.51	16.51	3,042
28 Jul 10	16.76000 +0.57	16.80	16.11	16.11	9,372
27 Jul 10	16.19000 +0.49	16.24	15.83	15.83	9,276
26 Jul 10	15.70000 +0.20	15.70	15.50	15.50	3,020
23 Jul 10	15.50000 +0.30	15.50	15.29	15.29	3,280
22 Jul 10	15.20000 +0.07	15.20	14.80	15.13	11,170
21 Jul 10	15.13000 +0.13	15.20	14.94	15.00	10,967
20 Jul 10	15.00000 +0.02	15.05	14.91	15.00	2,586
19 Jul 10	14.98000 -0.09	15.05	14.98	15.00	2,769
16 Jul 10	15.07000 -0.01	15.09	15.01	15.09	4,866
15 Jul 10	15.08000 -0.02	15.25	15.07	15.10	6,578
14 Jul 10	15.10000 +0.15	15.10	14.91	14.91	9,973
13 Jul 10	14.95000 -0.09	15.10	14.90	15.04	15,353
12 Jul 10	15.04000 +0.01	15.04	15.00	15.04	2,547
09 Jul 10	15.03000 +0.08	15.10	14.95	15.00	3,447
08 Jul 10	14.95000 -0.05	15.19	14.95	15.01	3,816
07 Jul 10	15.00000 -0.01	15.21	15.00	15.01	5,061
06 Jul 10	15.01000 +0.02	15.11	14.90	15.00	5,759
05 Jul 10	14.99000 -0.12	15.10	14.99	15.10	6,676
02 Jul 10	15.11000 -0.32	15.40	15.06	15.20	2,828
01 Jul 10	15.43000 -0.32	15.75	15.06	15.75	1,852
30 Jun 10	15.75000 +0.72	15.80	15.19	15.60	1,986
29 Jun 10	15.03000 -0.29	15.40	15.03	15.40	3,845
28 Jun 10	15.32000 -0.18	15.47	15.23	15.23	1,543
25 Jun 10	15.50000 +0.16	15.79	15.20	15.79	4,183
24 Jun 10	15.34000 -0.16	15.50	15.26	15.50	3,147
23 Jun 10	15.50000 -0.05	15.88	15.30	15.56	3,089
22 Jun 10	15.55000 -0.25	15.99	15.50	15.97	3,640
21 Jun 10	15.80000 +0.19	15.80	15.51	15.51	1,900
18 Jun 10	15.61000 -0.24	15.85	15.50	15.85	3,326
17 Jun 10	15.85000 -0.22	15.99	15.60	15.60	2,439
16 Jun 10	16.07000 +0.07	16.07	15.66	16.05	2,219
15 Jun 10	16.00000 +0.20	16.00	15.59	15.64	5,258
14 Jun 10	15.80000 -0.16	16.00	15.80	15.98	3,076
11 Jun 10	15.96000 +0.41	16.00	15.59	15.70	2,877
10 Jun 10	15.55000 -0.42	16.00	15.54	15.97	3,852
09 Jun 10	15.97000 +0.17	15.97	15.80	15.84	2,782
08 Jun 10	15.80000 +0.01	15.90	15.36	15.79	3,495
07 Jun 10	15.79000 +0.36	15.80	15.20	15.20	2,407
04 Jun 10	15.43000 -0.36	15.90	15.42	15.85	4,132
03 Jun 10	15.79000 +0.22	15.80	15.45	15.58	3,741
02 Jun 10	15.57000 -0.13	15.70	15.31	15.70	1,842
01 Jun 10	15.70000 +0.27	15.70	15.10	15.43	4,420
31 May 10	15.43000 -0.37	15.52	15.36	15.36	1,762
28 May 10	15.80000 +0.48	15.80	15.50	15.50	3,541
27 May 10	15.32000 -0.06	15.55	15.22	15.50	3,639
26 May 10	15.38000 +0.08	15.54	14.81	14.81	7,053
25 May 10	15.30000 -0.25	15.68	14.80	15.57	8,780
24 May 10	15.55000 +0.32	15.55	15.33	15.33	1,562
21 May 10	15.23000 -0.12	15.50	15.07	15.07	5,967
20 May 10	15.35000 -0.35	15.70	15.06	15.70	4,013
19 May 10	15.70000 -0.05	15.87	15.40	15.87	4,575
18 May 10	15.75000 +0.63	15.87	15.31	15.58	8,242
17 May 10	15.12000 -0.45	15.59	15.00	15.20	11,384
14 May 10	15.57000 -0.46	15.98	15.54	15.80	7,029
13 May 10	16.03000 +0.09	16.04	15.75	15.94	4,909
12 May 10	15.94000 -0.12	16.09	15.86	16.04	4,401
11 May 10	16.06000 +0.06	16.15	15.65	16.00	4,854
10 May 10	16.00000 -0.30	16.30	15.46	15.46	11,323
07 May 10	16.30000 -0.09	16.49	15.00	16.01	7,888
06 May 10	16.39000 -0.11	16.68	16.10	16.50	3,825
05 May 10	16.50000 +0.03	16.51	16.32	16.45	4,985
04 May 10	16.47000 -0.52	17.00	16.35	17.00	9,037
03 May 10	16.99000 +0.13	17.00	16.35	16.80	15,811
30 Apr 10	16.86000 -0.04	17.00	16.86	16.99	3,589
29 Apr 10	16.90000 -0.60	17.65	16.90	17.30	8,992
28 Apr 10	17.50000 -0.50	18.00	17.50	18.00	7,263
27 Apr 10	18.00000 -0.25	18.30	17.95	18.01	13,393
26 Apr 10	18.25000 +0.18	18.25	17.95	18.07	6,633
23 Apr 10	18.07000 +0.07	18.46	18.01	18.46	3,870
22 Apr 10	18.00000 -0.34	18.50	18.00	18.50	7,285
21 Apr 10	18.34000 -0.36	18.77	18.30	18.74	4,004
20 Apr 10	18.70000 -0.05	18.78	18.27	18.75	4,741
19 Apr 10	18.75000 -0.65	18.80	17.86	17.86	8,900
16 Apr 10	19.40000 -0.02	19.42	19.22	19.42	6,806
15 Apr 10	19.42000 +0.03	19.45	19.09	19.45	4,095
14 Apr 10	19.39000 +0.19	19.50	19.05	19.30	8,073
13 Apr 10	19.20000 +0.30	19.22	18.71	18.99	9,404
12 Apr 10	18.90000 +0.40	18.98	18.55	18.55	4,940
09 Apr 10	18.50000 +0.15	18.50	18.35	18.35	7,807
08 Apr 10	18.35000 +0.13	18.40	18.17	18.17	4,200
07 Apr 10	18.22000 -0.24	18.48	18.10	18.35	3,366
06 Apr 10	18.46000 -0.02	18.46	18.21	18.21	5,250
01 Apr 10	18.48000 +0.08	18.50	18.30	18.30	3,395
31 Mar 10	18.40000 +0.21	18.47	18.00	18.00	5,995
30 Mar 10	18.19000 +0.10	18.19	17.90	18.09	2,789
29 Mar 10	18.09000 +0.56	18.09	17.43	17.43	15,699
26 Mar 10	17.53000 -0.24	17.69	17.53	17.55	5,239
25 Mar 10	17.77000 +0.22	17.78	17.53	17.78	1,400
24 Mar 10	17.55000 -0.27	17.79	17.52	17.52	3,228
23 Mar 10	17.82000 +0.15	17.82	17.48	17.68	4,928
22 Mar 10	17.67000 +0.11	17.75	17.51	17.51	3,715
19 Mar 10	17.56000 -0.11	17.68	17.25	17.67	5,757
18 Mar 10	17.67000 +0.01	17.68	17.40	17.66	5,123
17 Mar 10	17.66000 +0.16	17.79	17.40	17.79	5,680
16 Mar 10	17.50000 -0.23	17.80	17.46	17.73	5,667
15 Mar 10	17.73000 +0.04	17.73	17.41	17.41	1,743
12 Mar 10	17.69000 -0.09	17.79	17.40	17.79	5,452
11 Mar 10	17.78000 +0.04	17.78	17.42	17.76	2,429
10 Mar 10	17.74000 +0.22	17.75	17.40	17.40	3,994
09 Mar 10	17.52000 -0.25	17.77	17.25	17.52	5,363
08 Mar 10	17.77000 -0.01	17.78	17.43	17.43	3,020
05 Mar 10	17.78000 +0.38	17.78	17.43	17.43	2,365
04 Mar 10	17.40000 -0.38	17.67	17.38	17.40	3,202
03 Mar 10	17.78000 +0.38	17.78	17.40	17.78	2,207
02 Mar 10	17.40000 -0.05	17.80	17.40	17.50	5,973
01 Mar 10	17.45000 -0.15	17.45	17.38	17.38	58
26 Feb 10	17.60000 +0.15	17.81	17.50	17.50	1,667
25 Feb 10	17.45000 -0.17	17.81	17.38	17.52	5,836
24 Feb 10	17.62000 -0.25	17.83	17.37	17.43	2,927
23 Feb 10	17.87000 +0.00	17.90	17.50	17.75	4,028
22 Feb 10	17.87000 -0.01	17.87	17.38	17.38	3,319
19 Feb 10	17.88000 +0.14	17.90	17.50	17.50	5,829
18 Feb 10	17.74000 +0.14	17.74	17.35	17.35	4,059
17 Feb 10	17.60000 +0.24	17.70	17.20	17.37	8,761
16 Feb 10	17.36000 +0.08	17.36	17.00	17.33	3,976
15 Feb 10	17.28000 +0.00	17.30	16.96	16.99	3,355
12 Feb 10	17.28000 -0.01	17.30	16.97	17.29	4,178
11 Feb 10	17.29000 +0.00	17.29	17.17	17.25	4,375
10 Feb 10	17.29000 +0.02	17.29	16.85	16.85	3,864
09 Feb 10	17.27000 +0.08	17.30	16.75	17.17	4,441
08 Feb 10	17.19000 -0.18	17.25	16.71	16.71	6,358
05 Feb 10	17.37000 -0.03	17.80	16.51	17.22	13,473
04 Feb 10	17.40000 -0.43	17.77	17.26	17.60	10,133
03 Feb 10	17.83000 +0.18	17.83	17.61	17.65	4,132
02 Feb 10	17.65000 +0.44	17.99	17.25	17.25	4,688
01 Feb 10	17.21000 +0.00	17.21	17.11	17.21	1,916
29 Jan 10	17.21000 -0.19	17.51	17.20	17.20	2,348
28 Jan 10	17.40000 +0.10	17.49	17.30	17.48	2,553
27 Jan 10	17.30000 +0.30	17.51	17.05	17.33	10,328
26 Jan 10	17.00000 -0.14	17.25	16.76	17.14	2,230
25 Jan 10	17.14000 +0.12	17.14	16.67	16.67	2,661
22 Jan 10	17.02000 +0.02	17.39	17.00	17.23	3,347
21 Jan 10	17.00000 -0.10	17.36	16.90	17.10	3,659
20 Jan 10	17.10000 +0.04	17.26	17.10	17.10	2,060
19 Jan 10	17.06000 -0.14	17.26	16.95	17.03	2,196
18 Jan 10	17.20000 -0.08	17.25	17.06	17.13	7,374
15 Jan 10	17.28000 -0.47	17.77	16.90	17.75	8,238
14 Jan 10	17.75000 +0.15	17.79	17.60	17.60	12,620
13 Jan 10	17.60000 +0.09	17.70	17.50	17.58	12,177
12 Jan 10	17.51000 +0.14	17.59	17.22	17.22	4,023
11 Jan 10	17.37000 +0.28	17.37	16.75	16.83	6,064
08 Jan 10	17.09000 +0.09	17.28	16.76	17.00	4,352
07 Jan 10	17.00000 +0.06	17.00	16.80	16.90	2,711
06 Jan 10	16.94000 +0.14	16.95	16.55	16.55	2,568
05 Jan 10	16.80000 +0.07	16.94	16.04	16.73	10,544
04 Jan 10	16.73000 +0.15	16.85	16.30	16.30	4,307
31 Dec 09	16.58000 +0.19	16.58	16.15	16.39	6,454
30 Dec 09	16.39000 +0.31	16.39	16.00	16.09	5,344
29 Dec 09	16.08000 +0.26	16.08	15.87	15.93	3,224
28 Dec 09	15.82000 +0.00	15.94	15.50	15.50	5,335