FUNDMANAGER.co.uk

GL Events SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.65000 +1.15	32.90	30.80	31.05	50,464
19 Oct 26	31.50000 +0.10	31.80	31.00	31.20	54,464
16 Oct 26	31.40000 +0.20	31.95	30.70	31.80	78,064
15 Oct 26	31.20000 +6.85	31.25	26.20	26.20	245,971
14 Oct 26	24.35000 +0.05	24.65	24.15	24.15	7,608
13 Oct 26	24.30000 -0.05	24.50	24.05	24.35	9,206
12 Oct 26	24.35000 +0.05	24.60	24.10	24.15	8,372
09 Oct 26	24.30000 +0.65	24.30	23.90	23.90	15,474
08 Oct 26	23.65000 -0.35	24.00	23.40	23.75	20,984
07 Oct 26	24.00000 -0.40	24.25	23.75	24.20	17,101
06 Oct 26	24.40000 +0.15	24.90	24.35	24.60	17,051
05 Oct 26	24.25000 +0.05	24.40	24.00	24.10	18,049
02 Oct 26	24.20000 -0.30	24.90	24.00	24.50	18,312
01 Oct 26	24.50000 -0.40	25.05	24.35	24.70	11,478
30 Sep 26	24.90000 -0.15	25.10	24.60	25.05	19,463
29 Sep 26	25.05000 -0.20	25.30	24.90	25.30	7,504
28 Sep 26	25.25000 -0.25	25.55	25.25	25.45	8,456
25 Sep 26	25.50000 +0.35	25.50	24.85	25.15	19,736
24 Sep 26	25.15000 -0.55	25.60	25.15	25.60	15,105
23 Sep 26	25.70000 -0.50	26.50	25.35	26.20	19,844
22 Sep 26	26.20000 +0.55	26.40	25.55	25.70	12,308
21 Sep 26	25.65000 -0.10	26.25	25.65	26.20	8,301
18 Sep 26	25.75000 -0.65	26.65	25.75	26.50	18,081
17 Sep 26	26.40000 -0.10	27.00	26.40	26.70	7,113
16 Sep 26	26.50000 -0.20	26.90	26.35	26.70	11,925
15 Sep 26	26.70000 -0.15	26.90	26.40	26.90	6,584
14 Sep 26	26.85000 +0.45	27.02	26.35	26.40	15,752
11 Sep 26	26.40000 -0.05	26.75	26.30	26.70	8,420
10 Sep 26	26.45000 -0.15	27.00	26.45	26.75	6,963
09 Sep 26	26.60000 -0.75	27.38	26.50	27.15	16,636
08 Sep 26	27.35000 -0.15	27.65	27.25	27.45	7,375
07 Sep 26	27.50000 -0.70	28.30	27.35	28.30	11,785
04 Sep 26	28.20000 +0.05	28.20	27.90	28.00	5,237
03 Sep 26	28.15000 +0.05	28.25	27.90	28.20	10,336
02 Sep 26	28.10000 -0.70	28.80	28.05	28.65	11,098
01 Sep 26	28.80000 -0.70	29.50	28.60	29.50	10,855
31 Aug 26	29.50000 +0.75	29.85	29.20	29.25	26,825
28 Aug 26	28.75000 +0.50	28.75	28.10	28.40	22,176
27 Aug 26	28.25000 -0.95	29.50	28.10	29.30	16,315
26 Aug 26	29.20000 +0.60	29.35	28.60	28.70	36,868
25 Aug 26	28.60000 -0.20	29.15	28.55	28.95	9,452
24 Aug 26	28.80000 -0.20	29.15	28.75	29.15	7,149
21 Aug 26	29.00000 -0.15	29.40	28.95	29.15	8,517
20 Aug 26	29.15000 -0.35	29.50	29.15	29.40	6,236
19 Aug 26	29.50000 -0.15	29.70	29.30	29.65	7,011
18 Aug 26	29.65000 -0.30	30.00	29.60	29.95	7,459
17 Aug 26	29.95000 -0.50	30.55	29.95	30.55	11,559
14 Aug 26	30.45000 +0.15	30.75	30.30	30.30	11,034
13 Aug 26	30.30000 +0.25	30.70	29.85	30.00	21,242
12 Aug 26	30.05000 -0.40	30.55	29.85	30.35	9,232
11 Aug 26	30.45000 -0.05	30.55	30.20	30.25	6,104
10 Aug 26	30.50000 -0.10	30.90	30.25	30.90	9,386
07 Aug 26	30.60000 +0.00	30.90	30.40	30.60	11,727
06 Aug 26	30.60000 -0.30	31.15	30.60	30.85	9,856
05 Aug 26	30.90000 -0.45	31.55	30.65	31.35	10,460
04 Aug 26	31.35000 +0.20	31.45	30.95	31.05	8,056
03 Aug 26	31.15000 -0.35	31.85	30.95	31.45	11,708
31 Jul 26	31.50000 -0.20	31.70	31.25	31.70	15,656
30 Jul 26	31.70000 +0.60	31.90	30.80	31.00	13,196
29 Jul 26	31.10000 +0.30	31.25	30.80	30.80	12,523
28 Jul 26	30.80000 +0.10	31.25	30.25	30.65	12,837
27 Jul 26	30.70000 -0.70	31.95	30.70	31.60	14,700
24 Jul 26	31.40000 +0.20	31.70	30.90	31.20	11,520
23 Jul 26	31.20000 -0.30	32.55	31.00	31.65	15,394
22 Jul 26	31.50000 +0.35	32.20	31.15	31.35	16,381
21 Jul 26	31.15000 +0.05	31.55	31.00	31.00	8,274
20 Jul 26	31.10000 -0.40	31.80	31.05	31.25	8,024
17 Jul 26	31.50000 -0.05	31.70	31.10	31.50	7,127
16 Jul 26	31.55000 +0.15	31.55	30.85	31.25	11,502
15 Jul 26	31.40000 +0.30	31.40	30.65	30.95	6,917
14 Jul 26	31.10000 -0.50	31.50	30.85	31.50	11,156
13 Jul 26	31.60000 -0.40	31.95	31.50	31.95	5,043
10 Jul 26	32.00000 -0.25	32.40	31.90	32.40	9,112
09 Jul 26	32.25000 +0.55	32.35	31.70	31.95	9,058
08 Jul 26	31.70000 -0.85	32.50	31.50	32.50	8,647
07 Jul 26	32.55000 -0.95	33.80	32.50	33.80	9,037
06 Jul 26	33.50000 -1.20	34.90	33.35	34.80	9,531
03 Jul 26	34.70000 +0.70	35.10	33.75	34.00	14,131
02 Jul 26	34.00000 +1.55	34.05	32.40	32.50	14,533
01 Jul 26	32.45000 -1.10	32.70	31.75	32.55	10,484
30 Jun 26	33.55000 -0.40	34.15	33.35	33.95	15,568
29 Jun 26	33.95000 -0.35	34.75	33.95	34.30	14,636
26 Jun 26	34.30000 +1.20	34.80	33.30	33.35	18,006
25 Jun 26	33.10000 +0.05	33.75	33.00	33.05	7,819
24 Jun 26	33.05000 +0.35	33.05	32.40	32.95	8,045
23 Jun 26	32.70000 +0.35	32.95	32.25	32.35	11,733
22 Jun 26	32.35000 -0.25	32.70	32.05	32.60	14,248
19 Jun 26	32.60000 +0.00	32.90	32.40	32.90	10,968
18 Jun 26	32.60000 -0.35	33.00	32.20	33.00	5,298
17 Jun 26	32.95000 -0.30	33.40	32.90	33.25	6,947
16 Jun 26	33.25000 -0.25	33.65	33.20	33.60	9,232
15 Jun 26	33.50000 +0.20	34.25	33.50	33.50	7,415
12 Jun 26	33.30000 +0.30	33.55	32.90	33.15	9,571
11 Jun 26	33.00000 +0.05	33.05	32.50	32.75	7,579
10 Jun 26	32.95000 +0.20	33.60	32.65	32.70	11,448
09 Jun 26	32.75000 +0.05	33.65	32.45	33.65	5,075
08 Jun 26	32.70000 -0.30	33.25	32.55	32.80	9,751
05 Jun 26	33.00000 -0.25	33.75	33.00	33.35	6,163
04 Jun 26	33.25000 +0.15	33.65	33.00	33.10	13,272
03 Jun 26	33.10000 -0.65	33.85	33.05	33.75	6,137
02 Jun 26	33.75000 -1.20	35.05	33.55	35.00	15,348
01 Jun 26	34.95000 -0.25	35.40	34.60	35.10	8,062
29 May 26	35.20000 +0.20	35.60	34.95	35.00	34,200
28 May 26	35.00000 +0.15	35.25	34.80	34.85	20,391
27 May 26	34.85000 -0.55	35.50	34.85	35.50	8,692
26 May 26	35.40000 -0.35	36.00	35.40	35.70	7,788
25 May 26	35.75000 +0.75	35.85	35.00	35.00	6,386
22 May 26	35.00000 +0.75	35.10	34.25	34.25	6,603
21 May 26	34.25000 -0.50	35.30	34.25	35.00	11,626
20 May 26	34.75000 +0.05	35.25	34.25	35.10	5,456
19 May 26	34.70000 +0.10	35.30	34.25	34.60	6,400
18 May 26	34.60000 -0.05	34.80	33.90	34.60	10,858
15 May 26	34.65000 -0.70	35.35	34.65	35.35	10,367
14 May 26	35.35000 +0.50	35.35	34.70	34.70	4,928
13 May 26	34.85000 +0.70	35.50	34.20	34.20	30,551
12 May 26	34.15000 -0.20	34.40	33.60	34.25	14,552
11 May 26	34.35000 +0.15	34.45	33.80	34.20	6,586
08 May 26	34.20000 -0.10	34.50	33.90	34.10	7,477
07 May 26	34.30000 -0.15	34.50	34.15	34.40	5,989
06 May 26	34.45000 +1.35	34.80	33.35	33.35	9,448
05 May 26	33.10000 +0.40	33.80	32.75	32.85	18,786
04 May 26	32.70000 -0.75	33.85	32.70	33.80	7,498
30 Apr 26	33.45000 +0.45	33.75	32.80	32.90	13,056
29 Apr 26	33.00000 -0.30	33.65	32.95	33.65	7,871
28 Apr 26	33.30000 -0.05	33.65	33.15	33.45	6,491
27 Apr 26	33.35000 -0.70	34.85	33.20	34.30	7,618
24 Apr 26	34.05000 +0.10	34.80	33.90	33.90	10,255
23 Apr 26	33.95000 -0.05	34.15	33.65	34.00	10,700
22 Apr 26	34.00000 -0.55	34.50	33.75	34.50	9,673
21 Apr 26	34.55000 -0.20	35.05	34.20	34.45	10,169
20 Apr 26	34.75000 -0.85	35.30	34.55	35.30	10,091
17 Apr 26	35.60000 +0.05	36.25	34.90	35.45	19,677
16 Apr 26	35.55000 +2.70	35.55	31.70	33.20	342,150
15 Apr 26	32.85000 -0.25	33.35	32.85	33.10	4,689
14 Apr 26	33.10000 +0.20	33.35	32.95	32.95	9,804
13 Apr 26	32.90000 +0.30	32.90	32.05	32.45	13,301
10 Apr 26	32.60000 +0.30	32.90	32.40	32.45	7,493
09 Apr 26	32.30000 -0.05	32.45	32.00	32.35	4,449
08 Apr 26	32.35000 +1.35	32.50	31.80	31.80	23,646
07 Apr 26	31.00000 -0.05	31.50	30.55	31.05	9,441
02 Apr 26	31.05000 +0.35	31.05	30.10	30.55	10,177
01 Apr 26	30.70000 +1.45	30.85	29.85	30.10	11,723
31 Mar 26	29.25000 +0.10	29.75	29.20	29.25	15,275
30 Mar 26	29.15000 -0.30	29.90	29.10	29.45	20,345
27 Mar 26	29.45000 -0.90	30.65	28.80	30.65	31,207
26 Mar 26	30.35000 -0.75	31.10	30.20	31.10	16,063
25 Mar 26	31.10000 -0.15	31.55	30.75	31.35	12,500
24 Mar 26	31.25000 -0.85	32.20	31.10	32.20	13,039
23 Mar 26	32.10000 +0.05	32.65	30.70	31.40	21,306
20 Mar 26	32.05000 +0.45	32.20	31.70	31.70	56,917
19 Mar 26	31.60000 -0.95	32.10	31.45	32.10	16,783
18 Mar 26	32.55000 +0.80	33.10	31.55	31.75	19,811
17 Mar 26	31.75000 -0.50	32.45	31.60	32.35	24,209
16 Mar 26	32.25000 +0.80	32.40	31.05	31.45	16,413
13 Mar 26	31.45000 -0.75	32.10	31.30	32.10	16,894
12 Mar 26	32.20000 +0.60	32.50	31.65	31.70	23,282
11 Mar 26	31.60000 -0.40	31.75	30.65	31.65	24,271
10 Mar 26	32.00000 +0.50	32.35	31.75	31.80	30,193
09 Mar 26	31.50000 -0.80	31.65	30.00	31.40	39,404
06 Mar 26	32.30000 -0.20	32.50	31.30	32.50	21,647
05 Mar 26	32.50000 +1.05	33.85	31.70	31.70	19,519
04 Mar 26	31.45000 +0.40	31.90	30.70	31.00	16,721
03 Mar 26	31.05000 -2.00	32.80	30.55	32.40	30,531
02 Mar 26	33.05000 -1.00	33.65	32.80	33.05	11,219
27 Feb 26	34.05000 -0.20	34.55	33.90	34.35	13,869
26 Feb 26	34.25000 +0.50	34.30	33.55	33.85	6,298
25 Feb 26	33.75000 -0.10	34.05	33.60	33.85	5,287
24 Feb 26	33.85000 +0.35	34.40	32.95	33.40	17,771
23 Feb 26	33.50000 -0.65	34.05	33.30	33.85	10,572
20 Feb 26	34.15000 +0.30	34.15	33.75	33.85	7,239
19 Feb 26	33.85000 -0.10	34.00	33.45	33.85	6,241
18 Feb 26	33.95000 +1.00	33.95	32.70	32.95	11,573
17 Feb 26	32.95000 +0.05	32.95	32.35	32.85	12,863
16 Feb 26	32.90000 -0.30	33.40	32.65	33.30	6,396
13 Feb 26	33.20000 +0.30	33.25	32.60	32.80	10,201
12 Feb 26	32.90000 +0.15	33.50	32.60	33.00	23,468
11 Feb 26	32.75000 -1.20	34.45	32.75	34.30	20,078
10 Feb 26	33.95000 +0.20	34.00	33.50	33.70	11,064
09 Feb 26	33.75000 +0.85	33.80	32.75	32.75	13,874
06 Feb 26	32.90000 +0.10	32.90	32.25	32.85	7,807
05 Feb 26	32.80000 -0.10	33.10	32.55	32.90	11,715
04 Feb 26	32.90000 +0.15	33.70	32.80	33.40	19,654
03 Feb 26	32.75000 -0.10	33.05	32.30	33.05	14,163
02 Feb 26	32.85000 +0.65	32.90	32.10	32.15	14,005
30 Jan 26	32.20000 -0.80	33.00	31.95	32.80	54,056
29 Jan 26	33.00000 +0.45	33.30	32.60	32.60	22,433
28 Jan 26	32.55000 +1.05	32.75	32.10	32.15	15,290
27 Jan 26	31.50000 +0.10	31.65	31.35	31.60	12,948
26 Jan 26	31.40000 -0.30	32.15	31.05	31.95	19,257
23 Jan 26	31.70000 +2.25	31.70	29.60	29.60	43,084
22 Jan 26	29.45000 +0.30	29.75	29.25	29.35	9,802
21 Jan 26	29.15000 +0.55	29.20	28.35	28.80	9,911
20 Jan 26	28.60000 -0.20	29.15	28.50	28.90	14,980
19 Jan 26	28.80000 +0.35	29.15	28.00	28.10	12,528
16 Jan 26	28.45000 -0.90	29.65	28.30	29.35	14,131
15 Jan 26	29.35000 -1.70	31.15	29.35	31.15	17,424
14 Jan 26	31.05000 -0.05	31.60	31.05	31.35	6,874
13 Jan 26	31.10000 -0.70	32.10	31.10	31.80	6,588
12 Jan 26	31.80000 +0.30	32.10	31.20	31.50	12,248
09 Jan 26	31.50000 +0.55	31.55	31.10	31.30	11,985
08 Jan 26	30.95000 -0.05	31.25	30.80	31.00	6,964
07 Jan 26	31.00000 +0.55	31.30	30.40	30.50	10,907
06 Jan 26	30.45000 +0.30	30.45	29.75	30.10	11,251
05 Jan 26	30.15000 +0.90	30.15	29.30	29.50	8,907
02 Jan 26	29.25000 -0.60	29.85	28.90	29.80	6,762
31 Dec 25	29.85000 +0.15	29.85	29.60	29.85	1,909
30 Dec 25	29.70000 +0.15	29.90	29.50	29.70	5,709
29 Dec 25	29.55000 +0.25	29.70	28.90	29.25	10,306
24 Dec 25	29.30000 +0.15	29.30	28.80	29.00	3,430
23 Dec 25	29.15000 -0.50	29.65	28.80	29.65	10,180
22 Dec 25	29.65000 -0.10	29.85	29.20	29.60	6,068
19 Dec 25	29.75000 -0.10	30.00	29.35	29.75	5,634
18 Dec 25	29.85000 +0.15	29.85	29.00	29.55	6,954
17 Dec 25	29.70000 -0.40	30.20	29.20	30.10	9,587
16 Dec 25	30.10000 -0.05	30.15	29.90	30.15	3,709
15 Dec 25	30.15000 +0.40	30.15	29.65	29.70	10,668
12 Dec 25	29.75000 +0.45	30.05	29.35	29.35	7,499
11 Dec 25	29.30000 +0.45	29.45	28.85	28.85	9,886
10 Dec 25	28.85000 -0.25	29.05	28.45	29.05	6,302
09 Dec 25	29.10000 -0.05	29.40	29.00	29.15	2,497
08 Dec 25	29.15000 -0.40	29.50	28.95	29.50	6,880
05 Dec 25	29.55000 +0.10	29.65	29.40	29.60	5,824
04 Dec 25	29.45000 +0.20	29.85	29.30	29.30	7,014
03 Dec 25	29.25000 +0.15	29.60	29.00	29.20	10,032
02 Dec 25	29.10000 -0.20	29.95	29.00	29.20	13,539
01 Dec 25	29.30000 +0.45	29.30	28.30	28.80	9,818
28 Nov 25	28.85000 -0.05	28.85	28.20	28.55	11,083
27 Nov 25	28.90000 +0.55	28.95	28.25	28.25	11,605
26 Nov 25	28.35000 +0.05	29.40	28.30	28.70	18,200
25 Nov 25	28.30000 +0.20	28.75	27.80	28.00	24,913
24 Nov 25	28.10000 +0.95	28.10	27.00	27.15	37,068
21 Nov 25	27.15000 +0.25	27.30	26.35	26.70	8,501
20 Nov 25	26.90000 -0.10	27.05	26.45	27.00	10,446
19 Nov 25	27.00000 +0.05	27.25	26.35	26.85	21,704
18 Nov 25	26.95000 -0.25	27.20	26.75	27.10	11,475
17 Nov 25	27.20000 +0.00	27.45	27.10	27.15	5,477
14 Nov 25	27.20000 -0.50	27.60	27.05	27.55	6,787
13 Nov 25	27.70000 -0.10	28.20	27.50	28.00	8,188
12 Nov 25	27.80000 +0.25	28.15	27.50	27.55	10,232
11 Nov 25	27.55000 +0.15	27.75	27.25	27.35	4,297
10 Nov 25	27.40000 +0.25	28.00	27.20	27.75	8,660
07 Nov 25	27.15000 +0.10	28.00	26.90	27.80	8,269
06 Nov 25	27.05000 -0.30	28.45	26.95	27.40	15,270
05 Nov 25	27.35000 +0.85	27.50	26.25	26.30	19,141
04 Nov 25	26.50000 +0.05	26.65	26.05	26.20	9,264
03 Nov 25	26.45000 -1.25	27.55	26.35	27.50	15,581
31 Oct 25	27.70000 +0.15	27.70	27.35	27.55	6,185
30 Oct 25	27.55000 -0.15	27.95	27.50	27.65	8,673
29 Oct 25	27.70000 -0.30	28.30	27.65	28.05	7,660
28 Oct 25	28.00000 -0.65	28.60	27.90	28.60	19,345
27 Oct 25	28.65000 -0.30	29.15	28.65	29.00	11,312
24 Oct 25	28.95000 +0.00	29.20	28.55	28.90	6,536
23 Oct 25	28.95000 -0.05	29.35	28.70	29.05	9,575
22 Oct 25	29.00000 -0.10	29.40	28.80	29.10	15,556
21 Oct 25	29.10000 +0.10	29.45	28.40	29.20	12,659
20 Oct 25	29.00000 +0.30	29.30	28.10	29.00	22,882
17 Oct 25	28.70000 +0.05	29.00	28.35	28.60	14,838
16 Oct 25	28.65000 -0.20	28.85	27.00	28.00	35,121
15 Oct 25	28.85000 +0.35	29.25	28.70	28.70	18,309
14 Oct 25	28.50000 +0.00	28.75	28.10	28.25	11,948
13 Oct 25	28.50000 -0.75	30.30	28.35	29.05	34,559
10 Oct 25	29.25000 +0.20	29.25	28.75	29.00	9,770
09 Oct 25	29.05000 +0.20	29.30	28.85	28.85	10,080
08 Oct 25	28.85000 -0.50	29.60	28.80	29.40	18,039
07 Oct 25	29.35000 -0.10	29.50	29.20	29.45	8,140
06 Oct 25	29.45000 -1.25	30.75	29.10	30.75	19,615
03 Oct 25	30.70000 +0.25	31.00	30.35	30.45	11,163
02 Oct 25	30.45000 -0.15	30.85	30.40	30.75	16,178
01 Oct 25	30.60000 -0.40	31.50	30.60	31.00	13,928
30 Sep 25	31.00000 +0.50	31.00	29.95	30.35	27,213
29 Sep 25	30.50000 -0.15	30.80	30.30	30.60	11,816
26 Sep 25	30.65000 +0.55	30.95	30.20	30.20	6,775
25 Sep 25	30.10000 +0.10	30.55	29.95	30.25	11,691
24 Sep 25	30.00000 +0.15	30.25	29.70	29.90	10,237
23 Sep 25	29.85000 -0.35	30.40	29.80	30.30	10,623
22 Sep 25	30.20000 -0.25	30.60	29.60	30.20	26,451
19 Sep 25	30.45000 +0.10	31.00	30.25	30.35	30,568
18 Sep 25	30.35000 -0.20	31.10	30.25	30.55	14,259
17 Sep 25	30.55000 -0.20	30.80	30.10	30.80	9,594
16 Sep 25	30.75000 -0.30	31.15	30.60	31.00	8,192
15 Sep 25	31.05000 +0.30	31.45	30.80	30.85	11,534
12 Sep 25	30.75000 +0.20	30.80	30.40	30.55	19,578
11 Sep 25	30.55000 +0.55	30.60	29.80	30.00	12,361
10 Sep 25	30.00000 +0.45	30.40	29.55	29.70	19,532
09 Sep 25	29.55000 -0.20	29.90	29.50	29.75	13,936
08 Sep 25	29.75000 +0.00	30.00	29.45	29.85	6,249
05 Sep 25	29.75000 -0.35	30.40	29.65	30.30	8,494
04 Sep 25	30.10000 +0.45	30.35	29.60	29.60	14,501
03 Sep 25	29.65000 -0.15	30.05	29.30	29.95	21,868
02 Sep 25	29.80000 -0.40	30.35	29.65	30.35	21,272
01 Sep 25	30.20000 -0.35	30.80	30.05	30.55	12,515
29 Aug 25	30.55000 -0.40	31.10	30.40	31.00	14,615
28 Aug 25	30.95000 -0.10	31.35	30.60	31.00	17,134
27 Aug 25	31.05000 -0.10	31.65	30.60	31.50	25,582
26 Aug 25	31.15000 -1.90	32.80	31.10	32.70	268,285
25 Aug 25	33.05000 -0.80	33.85	33.00	33.85	15,690
22 Aug 25	33.85000 +1.10	33.90	32.75	32.90	22,730
21 Aug 25	32.75000 -0.40	33.35	32.65	33.10	13,446
20 Aug 25	33.15000 -0.15	33.75	33.15	33.30	17,708
19 Aug 25	33.30000 -0.70	34.15	33.30	34.15	15,756
18 Aug 25	34.00000 -0.10	34.60	33.80	34.30	15,440
15 Aug 25	34.10000 +0.00	34.45	33.85	34.15	8,979
14 Aug 25	34.10000 +1.15	34.50	33.00	33.15	27,920
13 Aug 25	32.95000 -0.05	34.10	32.95	33.40	22,900
12 Aug 25	33.00000 +0.35	33.00	32.55	32.95	16,410
11 Aug 25	32.65000 -0.25	33.10	32.50	33.10	13,179
08 Aug 25	32.90000 +0.80	33.10	32.30	32.35	29,936
07 Aug 25	32.10000 -0.20	32.55	31.70	32.40	21,951
06 Aug 25	32.30000 -0.65	33.30	32.30	33.05	20,661
05 Aug 25	32.95000 +0.45	33.10	32.35	32.60	31,932
04 Aug 25	32.50000 +2.20	32.50	30.65	31.20	40,610
01 Aug 25	30.30000 +0.05	30.60	30.15	30.25	14,519
31 Jul 25	30.25000 +0.50	30.25	29.75	29.85	23,931
30 Jul 25	29.75000 -0.20	30.20	29.65	30.05	23,653
29 Jul 25	29.95000 +0.75	30.20	28.40	29.85	35,564
28 Jul 25	29.20000 +0.35	29.40	28.70	29.05	102,518
25 Jul 25	28.85000 -0.30	29.00	28.50	29.00	15,106
24 Jul 25	29.15000 +1.70	29.15	27.65	27.80	73,006
23 Jul 25	27.45000 +0.10	27.65	27.05	27.35	7,282
22 Jul 25	27.35000 -0.75	28.05	27.35	28.00	7,321
21 Jul 25	28.10000 +0.10	28.20	27.55	28.00	17,814
18 Jul 25	28.00000 -0.05	28.20	27.65	28.15	9,294
17 Jul 25	28.05000 +0.80	28.35	27.30	27.50	14,837
16 Jul 25	27.25000 -0.25	27.50	27.05	27.50	13,146
15 Jul 25	27.50000 -0.30	28.00	27.35	28.00	7,548
14 Jul 25	27.80000 +0.00	28.05	27.65	27.65	8,596
11 Jul 25	27.80000 -0.65	28.45	27.80	28.35	8,853
10 Jul 25	28.45000 +0.40	28.45	27.75	28.05	8,808
09 Jul 25	28.05000 -0.35	28.40	27.75	28.40	14,808
08 Jul 25	28.40000 +0.20	28.45	27.85	28.20	10,627
07 Jul 25	28.20000 +0.45	28.50	27.80	27.80	23,979
04 Jul 25	27.75000 +0.20	27.80	27.40	27.55	10,680
03 Jul 25	27.55000 +0.40	27.65	27.20	27.20	6,366
02 Jul 25	27.15000 +0.55	27.20	26.40	26.70	10,086
01 Jul 25	26.60000 -0.70	26.70	25.90	26.40	16,757
30 Jun 25	27.30000 -0.25	27.85	27.25	27.60	11,246
27 Jun 25	27.55000 +0.40	27.60	27.20	27.25	10,841
26 Jun 25	27.15000 -0.05	27.30	26.90	27.25	16,191
25 Jun 25	27.20000 +0.45	27.50	26.60	26.85	33,287
24 Jun 25	26.75000 +0.05	26.90	26.30	26.75	15,126
23 Jun 25	26.70000 +0.30	26.85	25.90	26.00	15,605
20 Jun 25	26.40000 +0.10	26.85	26.25	26.45	99,726
19 Jun 25	26.30000 -0.10	26.95	26.20	26.40	22,605
18 Jun 25	26.40000 +0.55	26.50	25.50	25.75	18,030
17 Jun 25	25.85000 +0.25	26.00	25.20	25.40	10,607
16 Jun 25	25.60000 +0.40	25.65	25.05	25.15	11,577
13 Jun 25	25.20000 -0.70	25.45	25.05	25.40	8,996
12 Jun 25	25.90000 +0.10	25.95	25.55	25.60	9,019
11 Jun 25	25.80000 +0.10	25.85	25.50	25.60	6,972
10 Jun 25	25.70000 -0.40	26.15	25.55	26.10	11,558
09 Jun 25	26.10000 +0.20	26.10	25.85	25.95	8,718
06 Jun 25	25.90000 -0.15	26.15	25.75	26.10	10,050
05 Jun 25	26.05000 -0.35	26.60	25.75	26.50	15,166
04 Jun 25	26.40000 -0.05	26.90	26.40	26.50	16,380
03 Jun 25	26.45000 +0.30	26.65	26.00	26.10	27,639
02 Jun 25	26.15000 +1.00	26.20	25.15	25.15	26,463
30 May 25	25.15000 +0.00	25.35	24.95	24.95	19,041
29 May 25	25.15000 -0.25	25.50	25.05	25.50	8,295
28 May 25	25.40000 +0.80	25.45	24.50	24.65	27,411
27 May 25	24.60000 +0.30	24.75	24.40	24.40	13,368
26 May 25	24.30000 +0.20	24.60	24.10	24.35	10,391
23 May 25	24.10000 -0.15	24.60	23.95	24.35	15,413
22 May 25	24.25000 -0.20	24.45	24.05	24.45	7,040
21 May 25	24.45000 -0.05	24.60	24.30	24.55	8,460
20 May 25	24.50000 +0.45	24.55	23.70	23.85	13,358
19 May 25	24.05000 -0.05	24.05	23.75	24.05	11,938
16 May 25	24.10000 -0.05	24.20	23.75	24.20	12,001
15 May 25	24.15000 -0.10	24.25	24.00	24.25	13,919
14 May 25	24.25000 -0.20	25.00	24.00	24.50	35,624
13 May 25	24.45000 +1.35	24.85	23.85	23.85	60,351
12 May 25	23.10000 -0.10	23.60	22.90	23.40	15,724
09 May 25	23.20000 +0.10	23.55	23.10	23.10	7,682
08 May 25	23.10000 -0.30	23.55	23.10	23.40	8,849
07 May 25	23.40000 -0.40	23.80	23.15	23.80	12,853
06 May 25	23.80000 +0.60	23.90	23.00	23.20	19,245
05 May 25	23.20000 +0.20	23.45	23.00	23.30	25,870
02 May 25	23.00000 +1.00	23.00	22.15	22.15	30,658
30 Apr 25	22.00000 +0.15	22.05	21.55	22.00	20,778
29 Apr 25	21.85000 -0.25	22.35	21.85	22.10	15,385
28 Apr 25	22.10000 +0.30	22.20	21.70	21.85	32,395
25 Apr 25	21.80000 +0.20	21.90	21.60	21.70	14,582
24 Apr 25	21.60000 +0.00	21.80	21.30	21.65	13,449
23 Apr 25	21.60000 +0.25	21.90	21.35	21.60	22,766
22 Apr 25	21.35000 +0.40	21.60	21.10	21.10	26,192
17 Apr 25	20.95000 +0.35	20.95	20.10	20.70	22,980
16 Apr 25	20.60000 -0.35	20.95	20.50	20.95	29,096
15 Apr 25	20.95000 +1.43	21.05	19.78	19.80	31,995
14 Apr 25	19.52000 +0.68	19.60	19.14	19.20	11,888
11 Apr 25	18.84000 +0.08	19.18	18.66	18.98	15,388
10 Apr 25	18.76000 -0.12	20.00	18.76	20.00	26,827
09 Apr 25	18.88000 -0.32	19.26	18.68	19.18	19,133
08 Apr 25	19.20000 +0.02	19.54	19.00	19.28	14,864
07 Apr 25	19.18000 -0.30	19.60	17.26	18.16	50,417
04 Apr 25	19.48000 -0.72	20.20	19.08	20.20	33,531
03 Apr 25	20.20000 -0.20	20.55	19.94	20.10	29,280
02 Apr 25	20.40000 -0.20	20.70	20.35	20.70	12,533
01 Apr 25	20.60000 -0.15	20.80	20.40	20.80	12,569
31 Mar 25	20.75000 -0.25	20.90	20.45	20.90	25,387
28 Mar 25	21.00000 +0.00	21.15	20.85	21.00	12,412
27 Mar 25	21.00000 -0.10	21.00	20.60	20.90	14,189
26 Mar 25	21.10000 +0.00	21.55	20.95	21.15	19,814
25 Mar 25	21.10000 +0.70	21.15	20.40	20.40	30,641
24 Mar 25	20.40000 -0.25	20.70	19.96	20.60	27,239
21 Mar 25	20.65000 +0.50	20.75	20.00	20.15	21,622
20 Mar 25	20.15000 -0.45	20.65	19.72	20.65	20,895
19 Mar 25	20.60000 +0.10	20.70	20.35	20.60	7,093
18 Mar 25	20.50000 -0.15	21.00	20.40	20.70	16,434
17 Mar 25	20.65000 +0.00	20.80	20.55	20.70	15,966
14 Mar 25	20.65000 +0.35	20.80	20.30	20.30	12,446
13 Mar 25	20.30000 -0.20	20.50	20.25	20.35	27,679
12 Mar 25	20.50000 +0.00	20.60	20.35	20.50	24,094
11 Mar 25	20.50000 -0.70	21.60	20.10	21.30	43,499
10 Mar 25	21.20000 +0.05	21.35	20.60	20.90	40,901
07 Mar 25	21.15000 +1.15	21.45	20.10	20.10	94,246
06 Mar 25	20.00000 +1.10	20.25	18.74	19.10	1,126,568
05 Mar 25	18.90000 +0.32	19.04	18.60	18.60	14,246
04 Mar 25	18.58000 -0.36	18.82	18.40	18.76	19,716
03 Mar 25	18.94000 +0.14	19.04	18.74	18.80	10,803
28 Feb 25	18.80000 -0.26	19.06	18.64	19.06	10,091
27 Feb 25	19.06000 +0.02	19.14	18.80	18.94	10,509
26 Feb 25	19.04000 -0.24	19.64	18.86	19.30	21,443
25 Feb 25	19.28000 -0.12	19.38	19.14	19.38	7,283
24 Feb 25	19.40000 -0.04	19.60	19.02	19.40	12,568
21 Feb 25	19.44000 +0.12	19.44	19.16	19.34	11,280
20 Feb 25	19.32000 +0.10	19.54	19.22	19.24	6,271
19 Feb 25	19.22000 -0.46	19.80	19.12	19.74	12,195
18 Feb 25	19.68000 +0.30	19.84	19.22	19.38	26,410
17 Feb 25	19.38000 +0.02	19.50	19.12	19.40	16,200
14 Feb 25	19.36000 +0.12	19.44	19.00	19.24	9,083
13 Feb 25	19.24000 +0.10	19.44	19.04	19.26	15,596
12 Feb 25	19.14000 -0.14	19.36	19.14	19.22	10,265
11 Feb 25	19.28000 +0.12	19.36	19.12	19.22	10,232
10 Feb 25	19.16000 +0.10	19.28	19.08	19.10	8,574
07 Feb 25	19.06000 +0.26	19.38	18.84	18.84	17,450
06 Feb 25	18.80000 -0.04	19.04	18.70	18.96	22,583
05 Feb 25	18.84000 -0.14	19.04	18.66	19.04	5,264
04 Feb 25	18.98000 +0.28	19.08	18.56	18.74	8,540
03 Feb 25	18.70000 -0.30	18.84	18.58	18.82	17,914
31 Jan 25	19.00000 +0.10	19.02	18.76	18.96	16,954
30 Jan 25	18.90000 -0.22	19.24	18.90	19.14	11,939
29 Jan 25	19.12000 -0.16	19.28	18.96	19.28	16,731
28 Jan 25	19.28000 +0.06	19.48	19.14	19.22	13,306
27 Jan 25	19.22000 +0.30	19.36	18.72	18.88	22,713
24 Jan 25	18.92000 +0.76	19.12	18.44	18.44	41,211
23 Jan 25	18.16000 +0.06	18.20	17.96	18.16	9,340
22 Jan 25	18.10000 -0.52	18.63	18.10	18.62	17,815
21 Jan 25	18.62000 -0.20	18.88	18.52	18.84	10,410
20 Jan 25	18.82000 +0.04	19.00	18.72	18.92	12,431
17 Jan 25	18.78000 -0.12	18.98	18.78	18.96	11,543
16 Jan 25	18.90000 -0.02	19.08	18.70	18.96	19,792
15 Jan 25	18.92000 +0.92	19.00	17.92	18.12	39,544
14 Jan 25	18.00000 -0.10	18.40	18.00	18.10	8,457
13 Jan 25	18.10000 -0.20	18.40	18.00	18.30	9,289
10 Jan 25	18.30000 -0.18	18.64	18.26	18.50	13,187
09 Jan 25	18.48000 +0.40	18.52	17.90	18.08	9,917
08 Jan 25	18.08000 -0.30	18.40	17.80	18.36	12,944
07 Jan 25	18.38000 +0.06	18.52	18.12	18.40	9,715
06 Jan 25	18.32000 +0.20	18.50	18.12	18.18	11,425
03 Jan 25	18.12000 -0.28	18.40	18.10	18.40	7,176
02 Jan 25	18.40000 +0.00	18.64	18.28	18.40	8,069
31 Dec 24	18.40000 +0.44	18.40	18.02	18.02	5,248
30 Dec 24	17.96000 -0.10	18.20	17.90	18.10	11,671
27 Dec 24	18.06000 +0.64	18.06	17.36	17.36	14,507
24 Dec 24	17.42000 -0.30	17.72	17.40	17.70	12,251
23 Dec 24	17.72000 -0.34	17.94	17.66	17.94	7,161
20 Dec 24	18.06000 +0.08	18.06	17.66	17.80	14,379
19 Dec 24	17.98000 +0.04	18.28	17.72	17.76	20,740
18 Dec 24	17.94000 -0.08	18.10	17.78	18.10	13,952
17 Dec 24	18.02000 -0.54	18.64	17.98	18.64	12,784
16 Dec 24	18.56000 +0.04	18.78	18.26	18.58	31,381
13 Dec 24	18.52000 +0.52	18.66	17.94	17.96	44,529
12 Dec 24	18.00000 +0.46	18.32	17.88	18.00	23,760
11 Dec 24	17.54000 +0.26	17.56	17.10	17.36	32,089
10 Dec 24	17.28000 +0.46	17.34	16.80	16.82	27,638
09 Dec 24	16.82000 +0.20	16.86	16.62	16.62	8,719
06 Dec 24	16.62000 +0.50	16.62	16.08	16.12	24,469
05 Dec 24	16.12000 +0.46	16.12	15.68	15.70	18,087
04 Dec 24	15.66000 +0.32	15.76	15.30	15.34	9,813
03 Dec 24	15.34000 +0.06	15.50	15.08	15.08	9,852
02 Dec 24	15.28000 -0.74	15.92	15.20	15.92	25,263
29 Nov 24	16.02000 -0.48	16.50	15.86	16.44	25,630
28 Nov 24	16.50000 -0.24	16.74	16.48	16.66	7,016
27 Nov 24	16.74000 +0.02	16.74	16.50	16.72	7,650
26 Nov 24	16.72000 -0.12	16.90	16.56	16.82	10,148
25 Nov 24	16.84000 +0.18	16.94	16.46	16.72	24,647
22 Nov 24	16.66000 +0.18	16.66	16.40	16.44	10,438
21 Nov 24	16.48000 -0.14	16.72	16.30	16.62	14,673
20 Nov 24	16.62000 +0.02	16.72	16.50	16.60	10,261
19 Nov 24	16.60000 -0.10	16.82	16.30	16.72	21,907
18 Nov 24	16.70000 -0.02	16.80	16.64	16.72	10,164
15 Nov 24	16.72000 -0.32	16.98	16.70	16.94	18,271
14 Nov 24	17.04000 +0.06	17.08	16.86	17.00	17,820
13 Nov 24	16.98000 -0.18	17.28	16.80	17.16	17,137
12 Nov 24	17.16000 -0.66	17.70	16.92	17.70	42,856
11 Nov 24	17.82000 -0.16	18.02	17.82	17.94	13,210
08 Nov 24	17.98000 -0.66	18.64	17.98	18.64	21,365
07 Nov 24	18.64000 -0.12	19.00	18.56	18.74	23,235
06 Nov 24	18.76000 -0.26	19.32	18.54	19.04	11,799
05 Nov 24	19.02000 -0.02	19.20	18.88	19.08	6,505
04 Nov 24	19.04000 -0.02	19.42	19.00	19.06	10,888
01 Nov 24	19.06000 -0.18	19.24	18.92	19.22	5,489
31 Oct 24	19.24000 +0.08	19.40	19.06	19.16	9,226
30 Oct 24	19.16000 -0.12	19.26	18.88	19.18	53,761
29 Oct 24	19.28000 -0.12	19.74	19.18	19.48	13,777
28 Oct 24	19.40000 +0.24	19.68	19.28	19.28	15,471
25 Oct 24	19.16000 -0.14	19.50	19.06	19.28	15,598
24 Oct 24	19.30000 +0.12	19.30	19.04	19.24	7,239
23 Oct 24	19.18000 +0.06	19.30	18.84	19.04	14,112
22 Oct 24	19.12000 -0.44	19.62	19.08	19.62	7,552
21 Oct 24	19.56000 +0.02	19.72	19.36	19.54	30,193
18 Oct 24	19.54000 +0.08	19.66	19.18	19.38	35,454
17 Oct 24	19.46000 +1.30	19.56	18.52	18.72	64,508
16 Oct 24	18.16000 +0.00	18.18	17.92	18.12	24,728
15 Oct 24	18.16000 +0.00	18.30	18.10	18.22	9,341
14 Oct 24	18.16000 -0.32	18.42	18.06	18.42	8,148
11 Oct 24	18.48000 -0.04	18.60	18.34	18.60	3,642
10 Oct 24	18.52000 -0.10	18.60	18.36	18.60	5,664
09 Oct 24	18.62000 +0.34	18.78	18.18	18.18	18,137
08 Oct 24	18.28000 +0.00	18.28	18.02	18.20	9,206
07 Oct 24	18.28000 -0.08	18.50	18.16	18.42	10,972
04 Oct 24	18.36000 +0.22	18.46	18.12	18.12	6,505
03 Oct 24	18.14000 -0.52	18.68	18.10	18.66	9,456
02 Oct 24	18.66000 -0.44	19.04	18.44	19.04	25,000
01 Oct 24	19.10000 -0.08	19.26	19.00	19.18	11,784
30 Sep 24	19.18000 -0.20	19.26	18.92	19.26	8,772
27 Sep 24	19.38000 -0.08	19.86	19.26	19.44	15,018
26 Sep 24	19.46000 +0.42	19.46	19.08	19.12	25,714
25 Sep 24	19.04000 +0.10	19.12	18.86	18.92	17,346
24 Sep 24	18.94000 -0.16	19.46	18.90	19.20	37,137
23 Sep 24	19.10000 +0.18	19.16	18.96	19.00	16,083
20 Sep 24	18.92000 -0.26	19.18	18.92	19.18	17,495
19 Sep 24	19.18000 +0.40	19.18	18.78	18.78	31,332
18 Sep 24	18.78000 +0.08	18.80	18.72	18.80	4,566
17 Sep 24	18.70000 +0.04	19.00	18.70	19.00	25,575
16 Sep 24	18.66000 -0.08	18.74	18.36	18.56	35,806
13 Sep 24	18.74000 +0.26	18.80	18.40	18.46	23,450
12 Sep 24	18.48000 -0.44	19.16	18.48	19.00	15,866
11 Sep 24	18.92000 +0.02	19.64	18.84	19.30	28,599
10 Sep 24	18.90000 +0.28	19.30	18.64	18.70	34,614
09 Sep 24	18.62000 +0.10	18.70	18.26	18.68	21,580
06 Sep 24	18.52000 -0.28	19.04	18.40	18.74	39,574
05 Sep 24	18.80000 +1.98	19.30	17.30	17.32	88,952
04 Sep 24	16.82000 +0.18	16.90	16.42	16.50	26,336
03 Sep 24	16.64000 -0.44	17.14	16.56	17.14	15,858
02 Sep 24	17.08000 -0.24	17.26	16.72	17.26	19,459
30 Aug 24	17.32000 +0.12	17.36	16.94	17.16	232,985
29 Aug 24	17.20000 +0.30	17.20	16.76	16.84	16,965
28 Aug 24	16.90000 -0.10	17.00	16.64	16.94	16,611
27 Aug 24	17.00000 -0.06	17.22	16.88	17.04	16,328
26 Aug 24	17.06000 -0.10	17.18	16.80	17.16	17,178
23 Aug 24	17.16000 +0.44	17.20	16.68	16.68	9,469
22 Aug 24	16.72000 -0.22	16.90	16.62	16.80	20,771
21 Aug 24	16.94000 +0.22	16.94	16.56	16.66	14,655
20 Aug 24	16.72000 -0.10	16.86	16.60	16.70	14,487
19 Aug 24	16.82000 -0.22	17.04	16.70	17.02	16,807
16 Aug 24	17.04000 -0.44	17.52	17.02	17.44	16,732
15 Aug 24	17.48000 +0.12	17.52	16.86	17.26	20,029
14 Aug 24	17.36000 +0.04	17.68	17.20	17.68	21,409
13 Aug 24	17.32000 -1.38	18.54	17.16	18.50	60,092
12 Aug 24	18.70000 -0.02	18.90	18.62	18.74	7,661
09 Aug 24	18.72000 -0.06	18.82	18.58	18.82	4,756
08 Aug 24	18.78000 -0.24	19.02	18.68	19.02	7,773
07 Aug 24	19.02000 +0.44	19.28	18.58	18.58	17,353
06 Aug 24	18.58000 +0.24	18.68	18.24	18.48	10,706
05 Aug 24	18.34000 -0.58	18.56	18.20	18.20	30,131
02 Aug 24	18.92000 +0.46	19.06	18.20	18.46	39,132
01 Aug 24	18.46000 -0.50	18.96	18.42	18.92	14,983
31 Jul 24	18.96000 +0.36	19.00	18.60	18.60	21,717
30 Jul 24	18.60000 +0.50	18.74	18.10	18.16	13,849
29 Jul 24	18.10000 -0.32	18.74	18.04	18.66	17,408
26 Jul 24	18.42000 +0.64	18.50	17.76	17.96	17,464
25 Jul 24	17.78000 -0.10	18.00	17.70	17.98	26,920
24 Jul 24	17.88000 +0.16	17.98	17.68	17.68	18,042
23 Jul 24	17.72000 +0.02	17.88	17.62	17.88	11,262
22 Jul 24	17.70000 +0.42	17.94	17.40	17.40	14,953
19 Jul 24	17.28000 +0.00	17.74	17.06	17.52	21,194
18 Jul 24	17.28000 +0.20	17.30	16.90	17.12	15,361
17 Jul 24	17.08000 -0.04	17.18	16.84	17.12	11,245
16 Jul 24	17.12000 +0.10	17.12	16.86	17.06	11,382
15 Jul 24	17.02000 -0.24	17.26	16.92	17.26	9,212
12 Jul 24	17.26000 +0.36	17.30	16.88	16.94	15,483
11 Jul 24	16.90000 +0.18	16.90	16.36	16.70	13,738
10 Jul 24	16.72000 +0.12	16.82	16.60	16.64	5,628
09 Jul 24	16.60000 -0.20	17.00	16.50	16.90	17,106
08 Jul 24	16.80000 -0.24	17.18	16.74	16.98	13,614
05 Jul 24	17.04000 -0.16	17.26	17.04	17.26	10,583
04 Jul 24	17.20000 +0.36	17.32	16.92	17.00	16,996
03 Jul 24	16.84000 +0.46	16.90	16.40	16.44	13,401
02 Jul 24	16.38000 -1.06	16.96	16.20	16.96	24,875
01 Jul 24	17.44000 +0.82	17.80	17.10	17.28	27,511
28 Jun 24	16.62000 -0.40	17.24	16.50	17.24	17,882
27 Jun 24	17.02000 +0.04	17.24	16.84	17.24	17,733
26 Jun 24	16.98000 -0.58	17.74	16.90	17.60	24,569
25 Jun 24	17.56000 -0.28	17.76	17.50	17.74	10,945
24 Jun 24	17.84000 +0.16	18.04	17.50	17.68	11,654
21 Jun 24	17.68000 -0.22	17.96	17.68	17.94	19,225
20 Jun 24	17.90000 +0.32	18.20	17.50	17.62	15,274
19 Jun 24	17.58000 -0.18	18.02	17.54	17.90	16,674
18 Jun 24	17.76000 +0.12	17.90	17.52	17.64	26,127
17 Jun 24	17.64000 -0.08	17.92	17.50	17.54	25,533
14 Jun 24	17.72000 -1.02	18.92	17.64	18.76	24,173
13 Jun 24	18.74000 -0.92	19.56	18.68	19.52	26,332
12 Jun 24	19.66000 +0.26	19.76	19.40	19.42	8,698
11 Jun 24	19.40000 -0.60	20.00	19.34	20.00	15,400
10 Jun 24	20.00000 -0.15	20.00	19.42	19.86	20,518
07 Jun 24	20.15000 +0.15	20.15	19.80	20.00	16,165
06 Jun 24	20.00000 -0.05	20.20	19.90	20.15	18,335
05 Jun 24	20.05000 +0.05	20.20	19.92	20.20	6,617
04 Jun 24	20.00000 -0.25	20.55	19.96	20.35	15,346
03 Jun 24	20.25000 -0.15	21.05	19.54	20.75	43,259
31 May 24	20.40000 -0.45	21.35	20.40	20.85	64,700
30 May 24	20.85000 +0.05	21.20	20.75	20.80	21,545
29 May 24	20.80000 +0.30	20.95	20.50	20.55	11,000
28 May 24	20.50000 -0.45	21.20	20.45	20.95	11,179
27 May 24	20.95000 +0.50	21.30	20.55	20.55	17,732
24 May 24	20.45000 +0.10	20.50	20.15	20.35	15,955
23 May 24	20.35000 +0.05	20.65	20.35	20.35	7,622
22 May 24	20.30000 +0.00	20.30	20.15	20.30	5,759
21 May 24	20.30000 -0.05	20.45	20.15	20.35	11,332
20 May 24	20.35000 +0.05	20.35	20.15	20.25	6,987
17 May 24	20.30000 +0.00	20.55	20.20	20.30	32,398
16 May 24	20.30000 +0.00	20.45	20.15	20.45	8,075
15 May 24	20.30000 +0.05	20.65	20.15	20.25	25,535
14 May 24	20.25000 +0.29	20.25	19.98	20.00	50,013
13 May 24	19.96000 +0.26	20.15	19.80	19.96	45,075
10 May 24	19.70000 +0.22	19.88	19.46	19.48	18,996
09 May 24	19.48000 +0.00	19.50	19.30	19.48	5,944
08 May 24	19.48000 +0.04	19.70	19.36	19.50	9,329
07 May 24	19.44000 +0.34	19.44	19.12	19.12	5,483
06 May 24	19.10000 +0.06	19.22	19.00	19.04	6,677
03 May 24	19.04000 +0.04	19.10	18.74	19.00	7,529
02 May 24	19.00000 +0.20	19.10	18.64	18.94	9,385
30 Apr 24	18.80000 -0.20	19.04	18.78	18.92	5,222
29 Apr 24	19.00000 -0.34	19.40	18.78	19.40	14,020
26 Apr 24	19.34000 +0.16	19.64	19.06	19.12	5,832
25 Apr 24	19.18000 +0.06	19.80	19.10	19.80	18,960
24 Apr 24	19.12000 -0.18	19.50	18.94	19.50	16,860
23 Apr 24	19.30000 +0.72	19.30	18.56	18.58	17,071
22 Apr 24	18.58000 +0.16	18.70	18.48	18.48	6,830
19 Apr 24	18.42000 -0.32	18.70	18.26	18.68	6,804
18 Apr 24	18.74000 +0.08	18.76	18.46	18.76	7,608
17 Apr 24	18.66000 +0.12	18.84	18.44	18.60	11,366
16 Apr 24	18.54000 -0.16	18.54	18.20	18.54	18,791
15 Apr 24	18.70000 -0.08	18.86	18.56	18.80	7,775
12 Apr 24	18.78000 -0.04	19.22	18.78	18.82	8,541
11 Apr 24	18.82000 -0.18	19.10	18.70	19.06	7,248
10 Apr 24	19.00000 -0.44	19.60	18.82	19.44	16,196
09 Apr 24	19.44000 -0.22	19.66	19.36	19.66	8,655
08 Apr 24	19.66000 +0.30	19.80	19.30	19.30	38,613
05 Apr 24	19.36000 -0.10	19.36	19.06	19.30	16,013
04 Apr 24	19.46000 -0.02	19.70	19.44	19.50	9,003
03 Apr 24	19.48000 +0.14	19.50	19.10	19.16	6,540
02 Apr 24	19.34000 +0.26	19.48	19.10	19.10	6,420
28 Mar 24	19.08000 -0.44	19.50	19.06	19.50	9,571
27 Mar 24	19.52000 +0.12	19.68	19.48	19.56	12,489
26 Mar 24	19.40000 +0.06	19.56	19.00	19.24	12,454
25 Mar 24	19.34000 +0.46	19.34	18.86	19.16	9,900
22 Mar 24	18.88000 +0.14	18.94	18.64	18.70	9,863
21 Mar 24	18.74000 -0.34	19.24	18.28	19.24	46,330
20 Mar 24	19.08000 -0.26	19.36	18.88	19.20	23,151
19 Mar 24	19.34000 -0.52	19.80	19.16	19.80	24,303
18 Mar 24	19.86000 +0.00	20.15	19.82	20.15	15,797
15 Mar 24	19.86000 -0.94	20.65	19.86	20.60	26,538
14 Mar 24	20.80000 +0.20	20.95	20.55	20.65	11,401
13 Mar 24	20.60000 -0.10	20.80	20.50	20.75	11,245
12 Mar 24	20.70000 -0.10	21.00	20.60	20.80	15,130
11 Mar 24	20.80000 -0.60	21.40	20.70	21.40	16,911
08 Mar 24	21.40000 -0.10	21.65	21.35	21.65	17,385
07 Mar 24	21.50000 -0.85	22.30	21.30	22.30	31,798
06 Mar 24	22.35000 +0.35	22.50	21.95	22.05	17,162
05 Mar 24	22.00000 -0.05	22.15	21.80	22.15	11,989
04 Mar 24	22.05000 +0.30	22.15	21.75	21.75	8,945
01 Mar 24	21.75000 -0.05	21.95	21.40	21.85	9,196
29 Feb 24	21.80000 -0.05	22.05	21.70	21.80	21,687
28 Feb 24	21.85000 -0.05	22.15	21.65	21.85	10,026
27 Feb 24	21.90000 -0.20	22.10	21.70	22.00	10,116
26 Feb 24	22.10000 -0.40	22.50	21.95	22.50	16,438
23 Feb 24	22.50000 -0.90	23.15	22.10	23.15	26,922
22 Feb 24	23.40000 +0.60	23.55	22.70	22.70	36,389
21 Feb 24	22.80000 +0.20	22.90	22.45	22.80	12,772
20 Feb 24	22.60000 +0.35	22.80	22.10	22.25	25,873
19 Feb 24	22.25000 +0.20	22.35	22.00	22.10	12,210
16 Feb 24	22.05000 +0.05	22.35	21.45	21.95	21,513
15 Feb 24	22.00000 +0.40	22.10	21.50	21.70	19,209
14 Feb 24	21.60000 +0.45	21.70	21.00	21.20	34,553
13 Feb 24	21.15000 -0.15	21.30	21.05	21.05	16,185
12 Feb 24	21.30000 +0.20	21.35	21.10	21.30	8,361
09 Feb 24	21.10000 +0.00	21.15	20.55	21.15	21,489
08 Feb 24	21.10000 +0.40	21.25	20.55	20.80	24,412
07 Feb 24	20.70000 +0.50	20.75	20.25	20.30	23,861
06 Feb 24	20.20000 +0.40	20.25	19.54	19.80	25,595
05 Feb 24	19.80000 +0.78	19.94	19.30	19.34	17,262
02 Feb 24	19.02000 -0.60	19.74	19.00	19.60	2,411,836
01 Feb 24	19.62000 -0.32	19.82	19.52	19.80	8,423
31 Jan 24	19.94000 -0.02	20.05	19.80	19.96	10,804
30 Jan 24	19.96000 -0.29	20.30	19.82	20.30	5,639
29 Jan 24	20.25000 +0.10	20.35	19.80	20.10	12,868
26 Jan 24	20.15000 +0.47	20.15	19.80	19.80	10,260
25 Jan 24	19.68000 +0.02	19.76	19.46	19.76	7,930
24 Jan 24	19.66000 +0.46	19.82	19.10	19.20	19,023
23 Jan 24	19.20000 +0.02	19.40	19.00	19.20	7,523
22 Jan 24	19.18000 +0.26	19.22	18.94	18.96	8,404
19 Jan 24	18.92000 +0.00	19.14	18.90	19.06	8,381
18 Jan 24	18.92000 -0.28	19.18	18.92	19.00	11,442
17 Jan 24	19.20000 -0.24	19.48	18.72	19.48	19,410
16 Jan 24	19.44000 -0.02	19.50	19.20	19.36	14,961
15 Jan 24	19.46000 -0.46	20.00	19.32	20.00	10,486
12 Jan 24	19.92000 +0.22	20.10	19.70	19.70	12,922
11 Jan 24	19.70000 -0.35	20.20	19.70	20.10	9,916
10 Jan 24	20.05000 -0.35	20.40	20.00	20.40	6,824
09 Jan 24	20.40000 +0.00	20.45	20.00	20.45	12,508
08 Jan 24	20.40000 +0.48	20.45	20.05	20.10	15,807
05 Jan 24	19.92000 -0.18	20.10	19.52	20.10	8,706
04 Jan 24	20.10000 +0.20	20.25	19.90	19.90	9,536
03 Jan 24	19.90000 -0.35	20.45	19.62	20.30	15,060
02 Jan 24	20.25000 +0.63	20.25	19.64	19.64	14,303
29 Dec 23	19.62000 +0.02	19.74	19.42	19.74	4,983
28 Dec 23	19.60000 -0.10	19.84	19.60	19.74	5,736
27 Dec 23	19.70000 +0.14	19.74	19.46	19.56	13,026
22 Dec 23	19.56000 +0.02	19.56	19.30	19.54	4,554
21 Dec 23	19.54000 +0.04	19.54	19.14	19.50	12,171
20 Dec 23	19.50000 +0.00	19.58	19.40	19.54	6,828
19 Dec 23	19.50000 +0.28	19.56	19.18	19.22	8,329
18 Dec 23	19.22000 -0.28	19.50	18.92	19.50	9,597
15 Dec 23	19.50000 +0.42	19.54	19.08	19.08	17,907
14 Dec 23	19.08000 +0.48	19.50	18.82	18.82	27,712
13 Dec 23	18.60000 +0.00	18.82	18.40	18.60	6,606
12 Dec 23	18.60000 -0.12	18.82	18.48	18.72	5,902
11 Dec 23	18.72000 -0.22	19.12	18.72	18.90	4,756
08 Dec 23	18.94000 +0.04	19.26	18.90	18.98	7,450
07 Dec 23	18.90000 +0.16	19.02	18.72	18.84	7,125
06 Dec 23	18.74000 +0.08	18.98	18.62	18.68	3,641
05 Dec 23	18.66000 +0.06	18.88	18.26	18.60	9,306
04 Dec 23	18.60000 -0.18	19.12	18.54	18.78	9,866
01 Dec 23	18.78000 -0.36	19.14	18.60	18.94	6,416
30 Nov 23	19.14000 +0.50	19.14	18.48	18.68	23,819
29 Nov 23	18.64000 +0.40	18.66	18.24	18.24	11,996
28 Nov 23	18.24000 +0.12	18.46	17.82	18.12	8,645
27 Nov 23	18.12000 -0.26	18.36	18.08	18.26	8,203
24 Nov 23	18.38000 -0.02	18.54	18.28	18.44	5,510
23 Nov 23	18.40000 -0.06	18.54	18.34	18.48	6,629
22 Nov 23	18.46000 +0.46	18.48	18.04	18.04	6,974
21 Nov 23	18.00000 -0.48	18.44	18.00	18.44	10,002
20 Nov 23	18.48000 +0.28	18.62	18.08	18.14	12,033
17 Nov 23	18.20000 +0.32	18.24	17.88	17.88	10,538
16 Nov 23	17.88000 -0.04	18.12	17.80	18.10	24,835
15 Nov 23	17.92000 +0.58	18.06	17.28	17.38	17,926
14 Nov 23	17.34000 +0.50	17.36	16.72	17.00	13,264
13 Nov 23	16.84000 +0.24	16.94	16.56	16.80	6,339
10 Nov 23	16.60000 -0.48	16.94	16.40	16.94	11,180
09 Nov 23	17.08000 +0.38	17.20	16.70	16.70	11,063
08 Nov 23	16.70000 +0.36	16.88	16.30	16.40	18,660
07 Nov 23	16.34000 -0.26	16.64	15.98	16.64	26,176
06 Nov 23	16.60000 -0.64	17.38	16.60	17.30	12,719
03 Nov 23	17.24000 +0.44	17.38	16.86	16.86	9,476
02 Nov 23	16.80000 +0.70	17.00	16.10	16.10	14,903
01 Nov 23	16.10000 -0.04	16.28	16.00	16.02	3,567
31 Oct 23	16.14000 +0.38	16.26	15.78	15.88	8,385
30 Oct 23	15.76000 +0.34	15.84	15.44	15.44	9,108
27 Oct 23	15.42000 -0.02	15.86	15.22	15.60	17,901
26 Oct 23	15.44000 +0.10	15.68	15.18	15.30	8,261
25 Oct 23	15.34000 -0.62	15.92	15.32	15.92	7,027
24 Oct 23	15.96000 +0.36	16.02	15.46	15.54	9,415
23 Oct 23	15.60000 +0.18	15.60	15.30	15.44	17,114
20 Oct 23	15.42000 -0.14	15.64	15.30	15.64	9,638
19 Oct 23	15.56000 +0.06	16.00	15.48	15.60	23,148
18 Oct 23	15.50000 -0.40	15.90	15.46	15.90	6,616
17 Oct 23	15.90000 +0.02	15.94	15.80	15.84	5,405
16 Oct 23	15.88000 -0.08	15.96	15.62	15.96	8,602
13 Oct 23	15.96000 -0.32	16.26	15.94	16.26	5,662
12 Oct 23	16.28000 -0.24	16.72	16.12	16.72	10,032
11 Oct 23	16.52000 +0.16	16.94	16.38	16.38	14,830
10 Oct 23	16.36000 +0.60	16.36	15.90	15.92	9,509
09 Oct 23	15.76000 +0.16	15.82	15.46	15.70	11,381
06 Oct 23	15.60000 -0.26	15.92	15.34	15.92	8,194
05 Oct 23	15.86000 +0.38	15.90	15.48	15.50	9,399
04 Oct 23	15.48000 +0.08	15.52	15.18	15.50	9,361
03 Oct 23	15.40000 -0.68	16.12	15.40	16.12	8,650
02 Oct 23	16.08000 -0.24	16.46	15.94	16.08	20,712
29 Sep 23	16.32000 +0.52	16.32	15.84	15.90	15,594
28 Sep 23	15.80000 +0.00	15.90	15.52	15.90	4,674
27 Sep 23	15.80000 +0.32	15.84	15.46	15.56	8,053
26 Sep 23	15.48000 -0.20	15.70	15.46	15.70	8,555
25 Sep 23	15.68000 -0.58	16.32	15.68	16.32	7,557
22 Sep 23	16.26000 +0.18	16.26	15.94	16.00	8,273
21 Sep 23	16.08000 -0.52	16.72	16.04	16.72	16,573
20 Sep 23	16.60000 +0.20	16.72	16.42	16.42	5,788
19 Sep 23	16.40000 +0.02	16.54	16.40	16.42	16,063
18 Sep 23	16.38000 -0.04	16.44	16.28	16.42	7,073
15 Sep 23	16.42000 -0.46	16.88	16.42	16.88	10,056
14 Sep 23	16.88000 +0.40	16.96	16.34	16.48	10,926
13 Sep 23	16.48000 -0.32	16.80	16.36	16.80	9,592
12 Sep 23	16.80000 +0.20	16.80	16.36	16.60	10,136
11 Sep 23	16.60000 -0.52	17.20	16.58	17.06	11,791
08 Sep 23	17.12000 +0.08	17.22	16.94	17.04	7,963
07 Sep 23	17.04000 -0.52	17.66	17.02	17.66	10,860
06 Sep 23	17.56000 -0.24	17.96	17.54	17.84	7,795
05 Sep 23	17.80000 +0.20	17.96	17.48	17.90	13,654
04 Sep 23	17.60000 -0.92	18.50	17.60	18.50	14,038
01 Sep 23	18.52000 -0.28	18.90	18.42	18.90	18,809
31 Aug 23	18.80000 +0.50	18.80	18.14	18.38	24,110
30 Aug 23	18.30000 +0.16	18.40	18.14	18.40	4,212
29 Aug 23	18.14000 +0.22	18.40	17.92	17.92	91,273
28 Aug 23	17.92000 +0.26	17.92	17.62	17.74	4,708
25 Aug 23	17.66000 +0.22	17.88	17.50	17.88	4,350
24 Aug 23	17.44000 -0.48	18.12	17.44	17.92	10,694
23 Aug 23	17.92000 +0.08	18.10	17.84	17.94	13,301
22 Aug 23	17.84000 -0.06	18.06	17.72	17.80	10,400
21 Aug 23	17.90000 +0.32	17.94	17.42	17.42	16,227
18 Aug 23	17.58000 +0.08	17.66	17.30	17.50	10,635
17 Aug 23	17.50000 -0.38	18.00	17.46	18.00	5,373
16 Aug 23	17.88000 +0.10	18.08	17.52	17.76	5,722
15 Aug 23	17.78000 -0.22	18.14	17.62	18.14	5,234
14 Aug 23	18.00000 +0.08	18.14	17.84	17.90	3,302
11 Aug 23	17.92000 +0.00	18.14	17.86	18.14	4,660
10 Aug 23	17.92000 +0.00	18.10	17.84	17.90	7,932
09 Aug 23	17.92000 -0.20	18.44	17.78	18.44	4,187
08 Aug 23	18.12000 -0.20	18.46	17.76	18.46	9,159
07 Aug 23	18.32000 +0.28	18.46	18.10	18.10	12,495
04 Aug 23	18.04000 +0.00	18.04	17.76	18.04	12,307
03 Aug 23	18.04000 +0.42	18.04	17.50	17.50	25,509
02 Aug 23	17.62000 -0.24	17.70	17.18	17.56	29,600
01 Aug 23	17.86000 -0.56	18.40	17.84	18.40	17,111
31 Jul 23	18.42000 -0.28	18.70	18.28	18.70	13,757
28 Jul 23	18.70000 -0.26	18.94	18.52	18.94	12,674
27 Jul 23	18.96000 +0.02	19.20	18.92	19.20	7,071
26 Jul 23	18.94000 -0.50	19.50	18.86	19.50	20,257
25 Jul 23	19.44000 -0.12	19.58	19.28	19.56	18,381
24 Jul 23	19.56000 -0.34	20.25	19.46	20.25	25,240
21 Jul 23	19.90000 -0.10	20.65	19.58	20.30	33,799
20 Jul 23	20.00000 -0.60	20.65	19.74	20.65	17,486
19 Jul 23	20.60000 +0.70	20.85	19.92	19.92	18,236
18 Jul 23	19.90000 -0.15	20.00	19.74	20.00	3,192
17 Jul 23	20.05000 +0.00	20.20	19.86	20.00	12,771
14 Jul 23	20.05000 -0.20	20.30	20.05	20.20	5,592
13 Jul 23	20.25000 +0.81	20.25	19.44	19.46	13,454
12 Jul 23	19.44000 +0.36	19.44	18.94	19.14	5,720
11 Jul 23	19.08000 +0.10	19.12	18.92	18.96	3,993
10 Jul 23	18.98000 -0.10	19.00	18.82	19.00	3,927
07 Jul 23	19.08000 +0.28	19.08	18.62	18.76	10,770
06 Jul 23	18.80000 -0.66	19.28	18.70	19.28	15,664
05 Jul 23	19.46000 -0.06	19.50	19.20	19.50	5,329
04 Jul 23	19.52000 -0.04	19.72	19.42	19.62	7,804
03 Jul 23	19.56000 -0.18	19.98	19.24	19.98	11,052
30 Jun 23	19.74000 +0.44	19.90	19.48	19.48	17,620
29 Jun 23	19.30000 +0.14	19.42	19.16	19.20	10,177
28 Jun 23	19.16000 +0.08	19.34	18.96	19.00	11,594
27 Jun 23	19.08000 +0.02	19.32	18.94	19.22	6,411
26 Jun 23	19.06000 -0.10	19.16	18.84	19.14	17,419
23 Jun 23	19.16000 -0.80	19.96	19.04	19.94	21,286
22 Jun 23	19.96000 -0.19	20.10	19.82	20.10	8,362
21 Jun 23	20.15000 -0.15	20.40	20.10	20.40	6,357
20 Jun 23	20.30000 -0.15	20.60	20.20	20.60	5,227
19 Jun 23	20.45000 -0.25	20.75	20.45	20.70	4,562
16 Jun 23	20.70000 -0.25	21.00	20.20	20.95	19,222
15 Jun 23	20.95000 -0.55	21.50	20.95	21.50	6,282
14 Jun 23	21.50000 +0.05	21.50	21.20	21.50	4,304
13 Jun 23	21.45000 -0.05	21.65	21.35	21.50	3,743
12 Jun 23	21.50000 +0.05	21.65	21.15	21.50	14,778
09 Jun 23	21.45000 +0.15	21.80	21.20	21.35	11,821
08 Jun 23	21.30000 +0.15	21.40	21.10	21.10	5,814
07 Jun 23	21.15000 +0.10	21.40	20.90	21.10	11,589
06 Jun 23	21.05000 -0.20	21.45	20.95	21.25	7,816
05 Jun 23	21.25000 +0.20	21.90	21.25	21.50	25,692
02 Jun 23	21.05000 +0.30	21.15	20.65	20.80	6,819
01 Jun 23	20.75000 +0.85	20.90	19.70	20.00	15,556
31 May 23	19.90000 -0.55	21.00	19.90	20.40	108,875
30 May 23	20.45000 -0.95	21.45	20.40	21.45	17,509
29 May 23	21.40000 +0.40	21.60	21.00	21.00	16,335
26 May 23	21.00000 +0.20	21.10	20.80	20.90	10,011
25 May 23	20.80000 -0.30	21.40	20.80	21.00	12,472
24 May 23	21.10000 +0.05	21.40	20.80	21.20	9,521
23 May 23	21.05000 -0.80	21.95	21.00	21.90	11,450
22 May 23	21.85000 +0.20	22.30	21.55	21.60	10,531
19 May 23	21.65000 -0.65	22.40	21.65	22.40	7,869
18 May 23	22.30000 +0.55	22.65	21.95	22.00	4,990
17 May 23	21.75000 -0.50	22.25	21.60	22.25	6,735
16 May 23	22.25000 +0.05	22.35	21.80	22.25	11,181
15 May 23	22.20000 +0.20	22.40	22.00	22.15	12,045
12 May 23	22.00000 +0.55	22.35	21.45	21.50	17,010
11 May 23	21.45000 +0.35	21.60	21.10	21.20	7,581
10 May 23	21.10000 +0.20	21.15	20.80	20.80	24,140
09 May 23	20.90000 -0.10	21.05	20.70	21.05	7,606
08 May 23	21.00000 -0.30	21.30	20.90	21.30	5,692
05 May 23	21.30000 +0.55	21.35	20.70	20.80	10,450
04 May 23	20.75000 +0.00	20.85	20.40	20.85	8,163
03 May 23	20.75000 -0.45	21.30	20.65	21.30	28,331
02 May 23	21.20000 -0.60	22.10	21.15	21.85	8,898
28 Apr 23	21.80000 +0.25	21.80	21.45	21.65	11,580
27 Apr 23	21.55000 -0.05	21.75	21.20	21.50	8,070
26 Apr 23	21.60000 -0.40	22.00	21.00	22.00	21,491
25 Apr 23	22.00000 -0.60	22.55	21.80	22.55	19,553
24 Apr 23	22.60000 -0.15	22.90	22.45	22.65	7,447
21 Apr 23	22.75000 -0.15	22.90	22.35	22.85	17,218
20 Apr 23	22.90000 -0.85	23.60	22.85	23.60	13,674
19 Apr 23	23.75000 +0.50	23.80	23.00	23.20	24,620
18 Apr 23	23.25000 -0.10	23.60	23.10	23.45	11,960
17 Apr 23	23.35000 +0.55	23.50	22.80	22.85	22,597
14 Apr 23	22.80000 -0.05	23.00	22.60	23.00	6,949
13 Apr 23	22.85000 +0.50	23.00	22.35	22.45	13,478
12 Apr 23	22.35000 +0.15	22.45	21.80	22.30	15,230
11 Apr 23	22.20000 +0.30	22.40	22.05	22.20	13,275
06 Apr 23	21.90000 +0.20	22.00	21.20	21.50	16,992
05 Apr 23	21.70000 -0.50	22.25	21.55	22.25	6,930
04 Apr 23	22.20000 +0.10	22.30	22.00	22.00	7,326
03 Apr 23	22.10000 +0.00	22.30	21.65	22.30	13,977
31 Mar 23	22.10000 -0.25	22.40	22.00	22.40	18,339
30 Mar 23	22.35000 -0.15	22.70	22.25	22.50	6,804
29 Mar 23	22.50000 +0.50	22.70	22.00	22.00	13,485
28 Mar 23	22.00000 -0.25	22.50	22.00	22.50	7,806
27 Mar 23	22.25000 +0.50	22.60	21.55	21.75	24,403
24 Mar 23	21.75000 -0.35	22.10	21.45	22.10	17,198
23 Mar 23	22.10000 +0.25	22.10	21.60	21.95	21,549
22 Mar 23	21.85000 +0.65	21.95	21.15	21.25	31,624
21 Mar 23	21.20000 +0.10	21.60	21.10	21.15	30,662
20 Mar 23	21.10000 +0.15	21.35	20.35	21.05	25,533
17 Mar 23	20.95000 -0.30	21.40	20.70	21.25	22,855
16 Mar 23	21.25000 +0.45	21.40	20.80	20.80	16,912
15 Mar 23	20.80000 -0.60	21.60	20.60	21.50	30,126
14 Mar 23	21.40000 +0.60	21.50	20.70	20.70	28,804
13 Mar 23	20.80000 -0.90	21.70	20.20	21.70	50,320
10 Mar 23	21.70000 -0.20	22.20	21.50	21.90	55,846
09 Mar 23	21.90000 +0.20	21.95	20.95	21.70	36,098
08 Mar 23	21.70000 +0.10	21.85	21.20	21.55	12,936
07 Mar 23	21.60000 -0.10	21.90	21.25	21.85	21,224
06 Mar 23	21.70000 +0.60	21.85	20.90	21.20	22,852
03 Mar 23	21.10000 -0.30	21.55	20.70	21.40	19,863
02 Mar 23	21.40000 +1.10	21.40	20.30	20.45	18,765
01 Mar 23	20.30000 -0.10	20.55	20.25	20.40	6,616
28 Feb 23	20.40000 -0.20	20.60	20.40	20.60	7,981
27 Feb 23	20.60000 +0.40	20.80	20.40	20.45	8,312
24 Feb 23	20.20000 -0.30	20.80	20.10	20.60	15,219
23 Feb 23	20.50000 +0.10	20.70	20.30	20.45	12,099
22 Feb 23	20.40000 -0.40	20.70	20.20	20.70	13,658
21 Feb 23	20.80000 -0.05	20.90	20.40	20.90	15,395
20 Feb 23	20.85000 +0.00	21.05	20.65	20.85	9,805
17 Feb 23	20.85000 +0.30	20.90	20.35	20.40	18,547
16 Feb 23	20.55000 -0.25	20.70	20.35	20.60	13,809
15 Feb 23	20.80000 +0.40	20.80	20.35	20.35	18,595
14 Feb 23	20.40000 -0.20	20.80	20.35	20.60	18,553
13 Feb 23	20.60000 -0.60	21.40	20.45	21.40	32,276
10 Feb 23	21.20000 -1.10	22.05	20.90	22.05	42,069
09 Feb 23	22.30000 +0.45	22.30	21.95	21.95	25,613
08 Feb 23	21.85000 -0.20	22.25	21.85	22.05	26,200
07 Feb 23	22.05000 +0.35	22.10	21.60	21.70	21,876
06 Feb 23	21.70000 -0.05	21.85	21.35	21.75	13,085
03 Feb 23	21.75000 +0.30	21.85	21.50	21.50	33,636
02 Feb 23	21.45000 +0.10	22.00	21.30	21.30	32,617
01 Feb 23	21.35000 -0.15	21.60	21.15	21.45	21,425
31 Jan 23	21.50000 +0.10	21.75	21.15	21.20	34,886
30 Jan 23	21.40000 -0.30	21.60	20.70	21.60	20,731
27 Jan 23	21.70000 +0.50	21.80	21.00	21.15	24,119
26 Jan 23	21.20000 +0.05	21.60	21.20	21.25	23,741
25 Jan 23	21.15000 -0.85	22.05	21.10	22.00	53,636
24 Jan 23	22.00000 +0.05	22.10	21.40	22.00	57,753
23 Jan 23	21.95000 +2.03	22.40	19.92	19.98	155,565
20 Jan 23	19.92000 +1.32	20.20	19.56	19.62	103,637
19 Jan 23	18.60000 -0.50	19.02	18.52	18.96	19,098
18 Jan 23	19.10000 +0.44	19.20	18.52	18.60	30,508
17 Jan 23	18.66000 +0.14	18.70	18.18	18.42	15,735
16 Jan 23	18.52000 +0.10	18.68	18.14	18.58	20,458
13 Jan 23	18.42000 +0.54	18.48	17.86	17.98	21,126
12 Jan 23	17.88000 +0.08	18.06	17.74	17.94	7,684
11 Jan 23	17.80000 +0.52	17.86	17.40	17.40	7,985
10 Jan 23	17.28000 -0.80	18.16	17.28	18.16	15,054
09 Jan 23	18.08000 +0.50	18.18	17.46	17.66	22,877
06 Jan 23	17.58000 +0.30	17.78	17.10	17.28	22,734
05 Jan 23	17.28000 -0.70	17.90	16.86	17.90	28,131
04 Jan 23	17.98000 +0.34	18.06	17.52	17.64	13,555
03 Jan 23	17.64000 +0.66	17.68	16.82	17.00	26,334
02 Jan 23	16.98000 +0.72	16.98	16.30	16.30	16,751
30 Dec 22	16.26000 +0.16	16.34	15.98	16.12	16,892
29 Dec 22	16.10000 +0.46	16.10	15.50	15.56	18,694
28 Dec 22	15.64000 +0.18	15.64	15.34	15.46	7,580
27 Dec 22	15.46000 +0.08	15.70	15.30	15.48	8,211
23 Dec 22	15.38000 +0.30	15.38	15.00	15.10	11,367
22 Dec 22	15.08000 -0.18	15.36	15.08	15.20	8,758
21 Dec 22	15.26000 +0.34	15.32	14.84	14.90	5,474
20 Dec 22	14.92000 -0.28	15.22	14.80	15.22	12,010
19 Dec 22	15.20000 +0.08	15.26	15.10	15.10	3,745
16 Dec 22	15.12000 -0.42	15.54	14.94	15.54	17,889
15 Dec 22	15.54000 -0.24	15.86	15.42	15.68	24,068
14 Dec 22	15.78000 +0.44	15.80	15.22	15.30	17,613
13 Dec 22	15.34000 +0.26	15.80	14.98	15.08	18,694
12 Dec 22	15.08000 -0.28	15.40	14.88	15.40	9,429
09 Dec 22	15.36000 +0.46	15.38	14.86	14.94	11,237
08 Dec 22	14.90000 -0.10	15.00	14.82	15.00	2,966
07 Dec 22	15.00000 -0.28	15.28	14.86	15.28	15,714
06 Dec 22	15.28000 -0.14	15.40	15.10	15.40	6,400
05 Dec 22	15.42000 +0.12	15.58	15.18	15.24	9,282
02 Dec 22	15.30000 -0.16	15.46	14.98	15.38	11,442
01 Dec 22	15.46000 +0.50	15.46	14.98	15.08	13,718
30 Nov 22	14.96000 -0.10	15.14	14.88	15.02	7,511
29 Nov 22	15.06000 -0.16	15.22	14.98	15.22	5,504
28 Nov 22	15.22000 -0.10	15.46	15.22	15.30	7,620
25 Nov 22	15.32000 -0.14	15.46	15.20	15.46	11,075
24 Nov 22	15.46000 +0.84	15.48	14.72	14.72	16,857
23 Nov 22	14.62000 -0.22	14.82	14.60	14.72	19,481
22 Nov 22	14.84000 -0.12	14.92	14.68	14.90	10,250
21 Nov 22	14.96000 -0.32	15.28	14.96	15.28	8,041
18 Nov 22	15.28000 +0.08	15.28	15.06	15.20	19,831
17 Nov 22	15.20000 -0.44	15.72	15.20	15.56	13,837
16 Nov 22	15.64000 -0.12	15.76	15.32	15.72	23,441
15 Nov 22	15.76000 -0.24	16.04	15.52	16.04	13,637
14 Nov 22	16.00000 -0.20	16.28	15.72	16.28	15,537
11 Nov 22	16.20000 +0.52	16.20	15.68	15.68	17,403
10 Nov 22	15.68000 +0.18	15.68	15.12	15.54	16,592
09 Nov 22	15.50000 -0.12	15.68	15.30	15.62	11,613
08 Nov 22	15.62000 +0.02	15.62	15.38	15.62	12,103
07 Nov 22	15.60000 +0.16	15.66	15.42	15.54	12,007
04 Nov 22	15.44000 +0.34	15.52	15.02	15.10	20,252
03 Nov 22	15.10000 -0.08	15.22	14.60	15.22	28,640
02 Nov 22	15.18000 -0.48	15.90	15.18	15.74	10,969
01 Nov 22	15.66000 -0.08	15.96	15.58	15.80	5,688
31 Oct 22	15.74000 +0.40	15.74	15.24	15.26	15,153
28 Oct 22	15.34000 -0.26	15.64	15.26	15.62	36,054
27 Oct 22	15.60000 -0.12	15.80	15.52	15.72	10,284
26 Oct 22	15.72000 -0.10	15.94	15.58	15.80	13,225
25 Oct 22	15.82000 -0.02	16.04	15.48	15.94	9,626
24 Oct 22	15.84000 +0.08	16.40	15.84	15.96	25,956
21 Oct 22	15.76000 +0.42	15.78	15.38	15.56	18,532
20 Oct 22	15.34000 +0.44	15.60	15.00	15.60	22,483
19 Oct 22	14.90000 +0.34	14.98	14.62	14.80	7,818
18 Oct 22	14.56000 +0.24	14.84	14.36	14.40	9,829
17 Oct 22	14.32000 +0.24	14.58	13.76	14.10	10,047
14 Oct 22	14.08000 +0.90	14.24	13.22	13.22	13,261
13 Oct 22	13.18000 -0.10	13.54	13.12	13.30	16,049
12 Oct 22	13.28000 -0.44	13.70	13.24	13.44	14,423
11 Oct 22	13.72000 -0.14	14.04	13.56	13.86	14,025
10 Oct 22	13.86000 -0.44	14.24	13.68	14.22	22,540
07 Oct 22	14.30000 -0.70	14.80	14.18	14.78	15,231
06 Oct 22	15.00000 -0.12	15.56	14.86	15.12	17,414
05 Oct 22	15.12000 +0.22	15.22	14.90	14.90	11,097
04 Oct 22	14.90000 +0.14	15.30	14.82	14.82	10,146
03 Oct 22	14.76000 -0.12	14.82	14.32	14.78	17,915
30 Sep 22	14.88000 +0.68	14.88	14.00	14.20	12,956
29 Sep 22	14.20000 +0.10	14.20	13.76	14.20	18,237
28 Sep 22	14.10000 +0.10	14.18	13.32	14.00	30,446
27 Sep 22	14.00000 -0.66	14.40	14.00	14.30	10,151
26 Sep 22	14.66000 +0.36	14.66	14.06	14.10	7,369
23 Sep 22	14.30000 -0.62	14.84	14.30	14.84	36,600
22 Sep 22	14.92000 -0.38	15.30	14.90	15.22	10,070
21 Sep 22	15.30000 +0.12	15.34	15.12	15.12	5,335
20 Sep 22	15.18000 -0.06	15.38	15.08	15.22	5,008
19 Sep 22	15.24000 +0.16	15.36	14.76	15.06	12,163
16 Sep 22	15.08000 -0.20	15.30	15.08	15.30	4,788
15 Sep 22	15.28000 -0.36	15.68	15.06	15.64	12,815
14 Sep 22	15.64000 -0.18	15.82	15.52	15.82	6,939
13 Sep 22	15.82000 -0.18	16.10	15.68	16.00	7,742
12 Sep 22	16.00000 +0.00	16.12	15.94	16.12	9,284
09 Sep 22	16.00000 +0.06	16.12	15.92	16.00	4,813
08 Sep 22	15.94000 -0.10	16.26	15.92	16.26	7,282
07 Sep 22	16.04000 -0.28	16.30	15.94	16.20	5,463
06 Sep 22	16.32000 +0.04	16.46	16.08	16.32	3,255
05 Sep 22	16.28000 -0.20	16.38	15.96	16.20	9,980
02 Sep 22	16.48000 +0.26	16.48	16.10	16.48	5,095
01 Sep 22	16.22000 -0.60	16.82	16.10	16.82	14,626
31 Aug 22	16.82000 +0.28	16.82	16.54	16.56	3,677
30 Aug 22	16.54000 -0.22	16.86	16.42	16.76	13,845
29 Aug 22	16.76000 +0.10	16.78	16.22	16.50	13,107
26 Aug 22	16.66000 -0.28	17.04	16.58	16.92	18,204
25 Aug 22	16.94000 +0.02	17.12	16.84	16.84	10,225
24 Aug 22	16.92000 -0.10	17.02	16.76	16.90	12,389
23 Aug 22	17.02000 -0.24	17.36	16.92	17.36	8,569
22 Aug 22	17.26000 -0.14	17.50	16.38	17.50	39,832
19 Aug 22	17.40000 -0.54	17.94	17.40	17.94	5,818
18 Aug 22	17.94000 +0.18	17.94	17.62	17.84	5,325
17 Aug 22	17.76000 -0.40	18.32	17.64	18.32	18,559
16 Aug 22	18.16000 +0.16	18.36	17.92	17.92	12,484
15 Aug 22	18.00000 -0.18	18.18	17.80	18.18	8,996
12 Aug 22	18.18000 -0.06	18.44	18.10	18.30	6,164
11 Aug 22	18.24000 +0.14	18.60	18.10	18.10	5,959
10 Aug 22	18.10000 +0.14	18.30	17.74	17.90	11,682
09 Aug 22	17.96000 -0.36	18.50	17.84	18.50	7,025
08 Aug 22	18.32000 +0.00	18.54	18.02	18.02	15,307
05 Aug 22	18.32000 -0.16	18.60	18.20	18.60	7,271
04 Aug 22	18.48000 +0.28	18.60	18.20	18.38	11,120
03 Aug 22	18.20000 -0.54	18.74	18.12	18.70	6,709
02 Aug 22	18.74000 +0.14	19.00	18.54	18.70	13,515
01 Aug 22	18.60000 -0.12	18.90	18.60	18.66	15,221
29 Jul 22	18.72000 -0.02	19.00	18.44	19.00	15,757
28 Jul 22	18.74000 +0.26	19.12	18.40	18.50	28,159
27 Jul 22	18.48000 +0.38	18.56	18.10	18.10	22,875
26 Jul 22	18.10000 +0.20	18.18	17.82	18.00	13,610
25 Jul 22	17.90000 +0.34	18.28	17.28	17.56	34,562
22 Jul 22	17.56000 +1.66	17.56	16.66	17.00	70,527
21 Jul 22	15.90000 +0.20	15.94	15.56	15.72	23,120
20 Jul 22	15.70000 +0.14	15.74	15.36	15.58	19,681
19 Jul 22	15.56000 +0.04	15.68	15.48	15.50	25,979
18 Jul 22	15.52000 -0.02	15.96	15.44	15.56	8,066
15 Jul 22	15.54000 +0.44	15.56	15.04	15.24	15,392
14 Jul 22	15.10000 -0.48	15.80	15.00	15.80	6,859
13 Jul 22	15.58000 +0.64	15.78	14.80	15.10	16,812
12 Jul 22	14.94000 -0.28	15.22	14.80	15.22	8,792
11 Jul 22	15.22000 -0.18	15.52	14.70	15.40	13,574
08 Jul 22	15.40000 +0.30	15.54	15.04	15.16	14,497
07 Jul 22	15.10000 +0.10	15.28	15.08	15.16	4,173
06 Jul 22	15.00000 +0.50	15.14	14.50	14.50	11,281
05 Jul 22	14.50000 -0.50	15.12	14.30	14.96	13,844
04 Jul 22	15.00000 -0.54	15.80	14.94	15.60	14,539
01 Jul 22	15.54000 +0.02	15.82	15.24	15.52	10,610
30 Jun 22	15.52000 -0.48	15.90	15.22	15.90	33,025
29 Jun 22	16.00000 -0.70	16.72	15.94	16.72	11,179
28 Jun 22	16.70000 +0.18	16.98	16.52	16.52	434
27 Jun 22	16.52000 -0.08	17.10	16.52	16.76	22,727
24 Jun 22	16.60000 +0.18	16.76	16.28	16.58	18,764
23 Jun 22	16.42000 -0.46	16.94	16.42	16.94	7,855
22 Jun 22	16.88000 -0.20	17.04	16.56	17.02	10,919
21 Jun 22	17.08000 +0.26	17.08	16.84	16.84	9,942
20 Jun 22	16.82000 +0.56	16.82	16.18	16.26	7,815
17 Jun 22	16.26000 +0.28	16.60	15.90	16.00	28,302
16 Jun 22	15.98000 -0.54	16.64	15.84	16.64	23,500
15 Jun 22	16.52000 +0.14	16.80	16.32	16.48	11,031
14 Jun 22	16.38000 -0.30	16.98	16.20	16.68	11,247
13 Jun 22	16.68000 -0.90	17.50	16.66	17.46	34,309
10 Jun 22	17.58000 -0.42	18.00	17.42	18.00	12,378
09 Jun 22	18.00000 -0.24	18.36	18.00	18.24	8,353
08 Jun 22	18.24000 +0.06	18.24	17.94	18.16	6,596
07 Jun 22	18.18000 +0.24	18.42	17.70	17.88	20,864
06 Jun 22	17.94000 +0.60	17.98	17.34	17.34	8,574
03 Jun 22	17.34000 -0.18	17.64	17.34	17.64	13,072
02 Jun 22	17.52000 -0.16	17.84	17.52	17.60	4,602
01 Jun 22	17.68000 -0.06	17.96	17.62	17.96	5,244
31 May 22	17.74000 -0.48	18.40	17.70	18.22	6,060
30 May 22	18.22000 +0.22	19.00	18.16	18.20	23,952
27 May 22	18.00000 +0.72	18.12	17.36	17.36	18,554
26 May 22	17.28000 -0.04	17.34	17.14	17.22	5,568
25 May 22	17.32000 -0.04	17.44	17.16	17.36	7,649
24 May 22	17.36000 -0.32	17.68	17.16	17.68	11,987
23 May 22	17.68000 -0.24	18.20	17.44	18.20	14,813
20 May 22	17.92000 +0.06	18.28	17.92	17.96	23,633
19 May 22	17.86000 -0.04	17.86	17.44	17.72	8,454
18 May 22	17.90000 +0.04	18.22	17.70	18.04	14,254
17 May 22	17.86000 +0.62	18.22	17.30	17.30	20,905
16 May 22	17.24000 +0.22	17.44	16.84	16.84	6,185
13 May 22	17.02000 +0.26	17.08	16.70	16.84	8,055
12 May 22	16.76000 +0.16	16.76	16.10	16.22	18,120
11 May 22	16.60000 +0.56	16.60	16.08	16.22	11,039
10 May 22	16.04000 -0.08	16.38	15.96	16.12	10,740
09 May 22	16.12000 -0.60	16.54	15.62	16.44	17,826
06 May 22	16.72000 -0.28	17.00	16.40	17.00	13,760
05 May 22	17.00000 -0.42	17.68	16.86	17.20	17,190
04 May 22	17.42000 -0.14	17.62	17.20	17.56	9,544
03 May 22	17.56000 -0.10	17.80	17.50	17.68	5,729
02 May 22	17.66000 +0.00	17.98	17.10	17.98	12,258
29 Apr 22	17.66000 +0.06	18.00	17.60	17.60	6,423
28 Apr 22	17.60000 -0.04	18.04	17.46	17.84	17,438
27 Apr 22	17.64000 -0.16	18.04	17.46	17.72	32,429
26 Apr 22	17.80000 +0.30	18.46	17.64	17.70	23,329
25 Apr 22	17.50000 -0.20	17.84	17.44	17.76	14,326
22 Apr 22	17.70000 -0.24	17.88	17.60	17.60	16,286
21 Apr 22	17.94000 +0.74	18.04	17.38	17.48	31,087
20 Apr 22	17.20000 +0.04	17.40	17.00	17.22	13,210
19 Apr 22	17.16000 -0.10	17.44	17.02	17.26	12,981
14 Apr 22	17.26000 +0.26	17.48	17.00	17.02	7,124
13 Apr 22	17.00000 -0.04	17.14	17.00	17.12	4,470
12 Apr 22	17.04000 -0.22	17.18	16.98	17.18	18,169
11 Apr 22	17.26000 +0.28	17.26	16.94	17.04	6,950
08 Apr 22	16.98000 -0.02	17.06	16.94	17.06	9,432
07 Apr 22	17.00000 -0.02	17.26	16.96	17.10	19,186
06 Apr 22	17.02000 -0.12	17.24	17.00	17.14	17,328
05 Apr 22	17.14000 -0.10	17.36	16.86	17.24	15,832
04 Apr 22	17.24000 +0.24	17.42	17.04	17.12	13,876
01 Apr 22	17.00000 +0.40	17.08	16.60	16.60	12,260
31 Mar 22	16.60000 +0.08	16.78	16.48	16.52	4,768
30 Mar 22	16.52000 -0.48	17.00	16.46	17.00	9,338
29 Mar 22	17.00000 +0.50	17.00	16.50	16.50	14,494
28 Mar 22	16.50000 -0.20	17.10	16.50	16.82	9,640
25 Mar 22	16.70000 +0.20	16.82	16.50	16.50	6,238
24 Mar 22	16.50000 -0.24	16.88	16.50	16.74	8,740
23 Mar 22	16.74000 -0.26	17.08	16.54	17.00	81,444
22 Mar 22	17.00000 +0.10	17.22	16.92	17.08	7,908
21 Mar 22	16.90000 -0.40	17.44	16.90	17.30	9,177
18 Mar 22	17.30000 +0.02	17.50	17.00	17.30	16,647
17 Mar 22	17.28000 +0.40	17.48	16.88	16.88	17,326
16 Mar 22	16.88000 +0.58	17.24	16.40	16.40	10,886
15 Mar 22	16.30000 -0.82	17.30	16.30	17.30	22,522
14 Mar 22	17.12000 -0.06	18.34	17.06	17.42	28,593
11 Mar 22	17.18000 +1.06	17.44	16.00	16.00	49,054
10 Mar 22	16.12000 +0.46	16.28	15.30	15.84	43,391
09 Mar 22	15.66000 +1.70	15.66	14.46	14.50	41,893
08 Mar 22	13.96000 +0.18	14.50	13.72	14.00	23,314
07 Mar 22	13.78000 -0.24	14.28	12.44	13.50	62,448
04 Mar 22	14.02000 -1.12	15.02	14.02	15.00	32,548
03 Mar 22	15.14000 -0.18	16.30	15.12	16.30	27,572
02 Mar 22	15.32000 -0.06	15.54	14.84	15.16	44,615
01 Mar 22	15.38000 -0.62	16.24	15.36	16.00	16,945
28 Feb 22	16.00000 -0.20	16.40	15.76	16.40	24,688
25 Feb 22	16.20000 +0.88	16.34	15.32	15.32	24,053
24 Feb 22	15.32000 -1.08	16.12	14.82	16.08	45,816
23 Feb 22	16.40000 -0.62	17.20	16.40	17.02	13,617
22 Feb 22	17.02000 +0.12	17.26	16.42	16.60	20,403
21 Feb 22	16.90000 -0.30	17.58	16.62	17.58	21,741
18 Feb 22	17.20000 -0.20	17.50	17.16	17.40	7,539
17 Feb 22	17.40000 -0.32	18.14	17.30	17.72	19,820
16 Feb 22	17.72000 +0.32	18.04	17.60	17.70	15,164
15 Feb 22	17.40000 +0.40	17.54	17.00	17.00	13,186
14 Feb 22	17.00000 -1.00	17.58	16.56	17.54	39,968
11 Feb 22	18.00000 +0.14	18.20	17.76	18.00	7,209
10 Feb 22	17.86000 -0.14	18.28	17.86	18.00	10,208
09 Feb 22	18.00000 +0.48	18.40	17.52	17.52	33,032
08 Feb 22	17.52000 -0.34	18.18	17.42	17.96	9,407
07 Feb 22	17.86000 +0.32	18.00	17.16	17.54	17,205
04 Feb 22	17.54000 -0.26	17.82	17.30	17.80	13,710
03 Feb 22	17.80000 -0.48	18.14	17.76	18.10	10,338
02 Feb 22	18.28000 +0.34	18.44	18.00	18.00	14,774
01 Feb 22	17.94000 +0.58	18.00	17.36	17.36	84,394
31 Jan 22	17.36000 +0.26	17.38	17.04	17.20	7,000
28 Jan 22	17.10000 -0.34	17.54	16.80	17.54	20,126
27 Jan 22	17.44000 +0.58	17.56	16.40	16.82	27,836
26 Jan 22	16.86000 -0.02	17.34	16.74	16.88	16,832
25 Jan 22	16.88000 +0.58	17.18	16.30	16.30	27,886
24 Jan 22	16.30000 -1.54	18.00	16.30	18.00	42,546
21 Jan 22	17.84000 +0.94	18.18	17.26	17.70	49,619
20 Jan 22	16.90000 +0.30	17.26	16.54	16.92	10,438
19 Jan 22	16.60000 -0.02	16.84	16.46	16.62	12,876
18 Jan 22	16.62000 -0.26	17.56	16.62	17.56	13,782
17 Jan 22	16.88000 -0.26	17.32	16.88	17.18	5,227
14 Jan 22	17.14000 +0.10	17.36	16.86	17.36	5,768
13 Jan 22	17.04000 +0.18	17.16	16.82	17.10	10,067
12 Jan 22	16.86000 -0.08	17.10	16.86	17.10	8,140
11 Jan 22	16.94000 -0.12	17.52	16.94	17.52	11,477
10 Jan 22	17.06000 -0.42	17.60	16.88	17.52	14,254
07 Jan 22	17.48000 -0.36	17.96	17.40	17.84	15,330
06 Jan 22	17.84000 -0.24	18.60	17.70	17.74	43,130
05 Jan 22	18.08000 +0.56	18.08	17.38	17.52	20,410
04 Jan 22	17.52000 -0.08	18.08	17.52	17.60	19,140
03 Jan 22	17.60000 +0.20	17.80	17.40	17.40	11,346
31 Dec 21	17.40000 +0.20	17.58	17.12	17.12	4,298
30 Dec 21	17.20000 +0.38	17.24	16.82	16.82	7,933
29 Dec 21	16.82000 -0.16	17.24	16.80	17.00	10,527
28 Dec 21	16.98000 -0.04	17.20	16.70	16.92	15,384
27 Dec 21	17.02000 -0.82	17.80	17.02	17.80	10,231
24 Dec 21	17.84000 +0.02	17.90	17.54	17.82	4,330
23 Dec 21	17.82000 +0.56	17.92	17.24	17.24	17,273
22 Dec 21	17.26000 +0.26	17.46	17.00	17.00	16,600
21 Dec 21	17.00000 +0.04	17.10	16.52	16.88	22,977
20 Dec 21	16.96000 -0.24	17.14	16.40	16.90	23,751
17 Dec 21	17.20000 -0.16	17.54	16.96	17.36	19,946
16 Dec 21	17.36000 +0.10	17.68	16.96	17.32	33,483
15 Dec 21	17.26000 -0.02	17.44	17.06	17.28	12,659
14 Dec 21	17.28000 -0.38	17.70	17.14	17.60	17,209
13 Dec 21	17.66000 -0.24	18.14	17.52	17.90	14,118
10 Dec 21	17.90000 -0.04	18.14	17.78	17.86	12,226
09 Dec 21	17.94000 +0.46	17.96	17.46	17.48	14,572
08 Dec 21	17.48000 -0.62	18.18	17.44	18.00	29,833
07 Dec 21	18.10000 +0.64	18.24	17.40	17.40	26,012
06 Dec 21	17.46000 +0.40	17.58	17.06	17.08	14,262
03 Dec 21	17.06000 -0.10	17.34	16.94	17.24	13,339
02 Dec 21	17.16000 -0.92	17.90	16.90	17.90	22,165
01 Dec 21	18.08000 +0.92	18.08	17.48	17.48	39,988
30 Nov 21	17.16000 +0.18	17.36	16.44	16.82	34,256
29 Nov 21	16.98000 +0.16	17.12	16.80	16.80	44,550
26 Nov 21	16.82000 -1.14	17.30	16.60	17.30	64,871
25 Nov 21	17.96000 +0.56	17.98	17.28	17.40	23,311
24 Nov 21	17.40000 +0.26	17.50	16.80	17.02	37,059
23 Nov 21	17.14000 -0.46	17.60	16.92	17.48	25,144
22 Nov 21	17.60000 +0.18	17.96	17.10	17.10	45,259
19 Nov 21	17.42000 -0.68	18.16	17.16	18.00	58,281
18 Nov 21	18.10000 -0.86	18.82	17.60	18.78	63,514
17 Nov 21	18.96000 -0.56	19.74	18.84	19.52	21,210
16 Nov 21	19.52000 +0.08	19.92	19.22	19.44	40,070
15 Nov 21	19.44000 +0.00	19.78	19.34	19.34	19,005
12 Nov 21	19.44000 -0.30	19.72	19.38	19.62	14,782
11 Nov 21	19.74000 +0.12	19.74	19.42	19.50	7,757
10 Nov 21	19.62000 +0.10	19.82	19.32	19.52	12,840
09 Nov 21	19.52000 -0.10	19.86	19.14	19.34	27,314
08 Nov 21	19.62000 -0.22	19.84	19.42	19.84	15,372
05 Nov 21	19.84000 -0.14	19.98	19.40	19.98	46,363
04 Nov 21	19.98000 +0.50	20.00	19.22	19.50	40,165
03 Nov 21	19.48000 +0.22	19.58	19.30	19.48	43,727
02 Nov 21	19.26000 +0.06	19.46	18.88	19.20	57,872
01 Nov 21	19.20000 +0.94	19.30	18.46	18.46	26,264
29 Oct 21	18.26000 +0.26	18.30	17.74	17.96	18,784
28 Oct 21	18.00000 +0.14	18.12	17.52	17.94	15,256
27 Oct 21	17.86000 -0.14	18.26	17.76	18.10	25,072
26 Oct 21	18.00000 +0.16	18.26	17.86	18.00	8,109
25 Oct 21	17.84000 -0.42	18.66	17.84	18.54	18,386
22 Oct 21	18.26000 -0.34	18.70	17.88	18.62	32,727
21 Oct 21	18.60000 -0.08	19.40	18.50	19.06	26,325
20 Oct 21	18.68000 -0.48	19.06	18.42	19.00	39,239
19 Oct 21	19.16000 +1.28	19.30	18.06	18.06	60,387
18 Oct 21	17.88000 -0.74	18.80	17.60	18.80	68,148
15 Oct 21	18.62000 +1.12	18.82	17.48	17.48	113,833
14 Oct 21	17.50000 +1.64	17.50	16.00	16.00	177,088
13 Oct 21	15.86000 -0.16	16.18	15.72	16.10	15,419
12 Oct 21	16.02000 +0.24	16.14	15.62	15.88	21,293
11 Oct 21	15.78000 +0.36	15.82	15.40	15.42	8,191
08 Oct 21	15.42000 -0.06	15.80	15.40	15.48	11,952
07 Oct 21	15.48000 +0.02	15.56	15.26	15.46	14,085
06 Oct 21	15.46000 -0.48	15.94	15.22	15.94	13,868
05 Oct 21	15.94000 +0.00	16.00	15.70	15.94	11,498
04 Oct 21	15.94000 +0.04	16.20	15.62	15.82	16,344
01 Oct 21	15.90000 -0.02	16.20	15.66	15.92	24,862
30 Sep 21	15.92000 +0.10	16.20	15.60	15.90	27,776
29 Sep 21	15.82000 +0.54	15.96	15.20	15.30	22,952
28 Sep 21	15.28000 -0.46	15.80	15.00	15.80	25,872
27 Sep 21	15.74000 +0.20	15.92	15.64	15.68	19,347
24 Sep 21	15.54000 +0.18	15.74	14.98	15.36	28,397
23 Sep 21	15.36000 +0.34	15.50	14.94	15.30	18,724
22 Sep 21	15.02000 +0.26	15.30	14.80	14.82	12,733
21 Sep 21	14.76000 -0.54	15.40	14.74	15.20	16,379
20 Sep 21	15.30000 +0.24	15.52	14.34	14.90	39,131
17 Sep 21	15.06000 -0.02	15.28	14.80	15.06	31,035
16 Sep 21	15.08000 -0.12	15.50	15.08	15.20	9,133
15 Sep 21	15.20000 -0.14	15.60	15.14	15.60	10,174
14 Sep 21	15.34000 -0.28	15.82	15.34	15.74	11,347
13 Sep 21	15.62000 +0.14	15.86	15.30	15.60	23,690
10 Sep 21	15.48000 -0.18	15.72	15.44	15.50	16,784
09 Sep 21	15.66000 +0.08	15.72	15.04	15.50	23,451
08 Sep 21	15.58000 -0.12	15.98	15.50	15.70	15,694
07 Sep 21	15.70000 -0.32	16.18	15.66	15.94	18,487
06 Sep 21	16.02000 +0.02	16.70	15.94	16.00	51,809
03 Sep 21	16.00000 -0.38	16.58	15.80	16.42	57,113
02 Sep 21	16.38000 +0.98	16.38	15.40	15.40	68,316
01 Sep 21	15.40000 +0.14	15.60	14.96	15.30	40,340
31 Aug 21	15.26000 +0.52	15.28	14.76	14.76	32,084
30 Aug 21	14.74000 -0.42	15.36	14.54	15.06	31,655
27 Aug 21	15.16000 +0.12	15.42	15.00	15.04	39,247
26 Aug 21	15.04000 -0.06	15.10	14.96	15.10	9,926
25 Aug 21	15.10000 +0.22	15.10	14.88	14.94	28,173
24 Aug 21	14.88000 +0.28	14.90	14.56	14.60	8,184
23 Aug 21	14.60000 -0.08	14.86	14.46	14.64	13,469
20 Aug 21	14.68000 +0.28	14.68	14.16	14.20	14,383
19 Aug 21	14.40000 -0.26	14.60	13.96	14.60	34,481
18 Aug 21	14.66000 +0.24	14.68	14.38	14.44	21,651
17 Aug 21	14.42000 -0.44	14.90	14.30	14.82	28,561
16 Aug 21	14.86000 -0.42	15.28	14.60	15.18	35,907
13 Aug 21	15.28000 +0.36	15.46	15.00	15.00	28,687
12 Aug 21	14.92000 -0.28	15.44	14.72	15.44	31,162
11 Aug 21	15.20000 +0.62	15.24	14.68	14.68	29,188
10 Aug 21	14.58000 +0.08	14.86	14.50	14.62	28,853
09 Aug 21	14.50000 +0.46	14.80	14.10	14.10	37,820
06 Aug 21	14.04000 +0.38	14.04	13.36	13.76	18,924
05 Aug 21	13.66000 +0.40	13.66	13.20	13.20	10,065
04 Aug 21	13.26000 -0.22	13.52	13.22	13.50	11,151
03 Aug 21	13.48000 -0.14	13.66	13.24	13.66	12,752
02 Aug 21	13.62000 +0.20	13.66	13.32	13.36	10,026
30 Jul 21	13.42000 -0.20	13.70	13.28	13.56	8,266
29 Jul 21	13.62000 +0.16	13.90	13.48	13.48	15,440
28 Jul 21	13.46000 +0.54	13.54	12.82	12.98	33,581
27 Jul 21	12.92000 -0.02	12.92	12.38	12.88	18,126
26 Jul 21	12.94000 -0.06	13.00	12.68	12.96	24,688
23 Jul 21	13.00000 +0.40	13.00	12.48	12.54	18,861
22 Jul 21	12.60000 +0.02	13.00	12.56	12.82	20,780
21 Jul 21	12.58000 +0.04	12.88	12.38	12.54	22,712
20 Jul 21	12.54000 +0.30	12.72	12.16	12.22	17,058
19 Jul 21	12.24000 -0.24	12.44	11.96	12.42	32,698
16 Jul 21	12.48000 +0.28	12.62	12.24	12.34	15,720
15 Jul 21	12.20000 -0.30	12.80	12.18	12.56	19,745
14 Jul 21	12.50000 -0.08	12.64	12.24	12.64	16,938
13 Jul 21	12.58000 +0.22	12.80	12.18	12.20	43,342
12 Jul 21	12.36000 -1.22	13.42	12.16	13.40	64,383
09 Jul 21	13.58000 +0.54	13.60	12.66	13.16	44,391
08 Jul 21	13.04000 -0.54	13.66	12.96	13.48	56,793
07 Jul 21	13.58000 -0.78	14.50	13.54	14.36	52,843
06 Jul 21	14.36000 -0.34	15.08	14.36	14.76	23,987
05 Jul 21	14.70000 +0.20	14.78	14.42	14.78	9,441
02 Jul 21	14.50000 -0.04	14.68	14.36	14.54	11,167
01 Jul 21	14.54000 +0.24	14.68	14.32	14.38	15,677
30 Jun 21	14.30000 -0.30	14.74	14.28	14.50	19,720
29 Jun 21	14.60000 -0.18	14.86	14.18	14.70	37,826
28 Jun 21	14.78000 -0.64	15.40	14.56	15.40	30,606
25 Jun 21	15.42000 -0.14	15.78	15.36	15.66	24,715
24 Jun 21	15.56000 +0.54	15.68	15.00	15.04	17,872
23 Jun 21	15.02000 -0.24	15.40	15.00	15.40	10,922
22 Jun 21	15.26000 +0.06	15.46	15.04	15.24	28,297
21 Jun 21	15.20000 +0.32	15.20	14.46	14.78	38,269
18 Jun 21	14.88000 +0.12	14.94	14.40	14.78	28,273
17 Jun 21	14.76000 +0.76	14.80	13.70	14.06	34,635
16 Jun 21	14.00000 -0.32	14.40	13.92	14.30	24,188
15 Jun 21	14.32000 -0.42	14.88	14.32	14.78	16,020
14 Jun 21	14.74000 -0.14	15.02	14.54	14.88	21,215
11 Jun 21	14.88000 -0.26	15.32	14.86	15.20	16,736
10 Jun 21	15.14000 -0.70	15.90	15.12	15.84	24,561
09 Jun 21	15.84000 +0.68	16.16	15.24	15.24	47,472
08 Jun 21	15.16000 +0.42	15.16	14.74	14.74	16,950
07 Jun 21	14.74000 -0.26	15.00	14.70	14.94	12,551
04 Jun 21	15.00000 -0.20	15.20	14.94	15.20	12,937
03 Jun 21	15.20000 +0.46	15.30	14.76	14.86	39,803
02 Jun 21	14.74000 +0.04	14.74	14.56	14.62	10,888
01 Jun 21	14.70000 -0.26	14.98	14.60	14.98	13,419
31 May 21	14.96000 +0.00	14.98	14.76	14.98	13,091
28 May 21	14.96000 -0.02	14.98	14.64	14.98	27,712
27 May 21	14.98000 +0.82	14.98	14.20	14.20	38,332
26 May 21	14.16000 -0.42	14.58	14.16	14.58	18,166
25 May 21	14.58000 +0.10	14.68	14.50	14.60	13,464
24 May 21	14.48000 -0.50	14.98	14.32	14.94	21,572
21 May 21	14.98000 +0.24	15.14	14.66	14.76	15,176
20 May 21	14.74000 +0.20	14.76	14.20	14.68	19,425
19 May 21	14.54000 -0.02	14.54	14.18	14.52	30,232
18 May 21	14.56000 -0.42	15.00	14.38	14.92	26,993
17 May 21	14.98000 -0.22	15.40	14.90	15.32	16,684
14 May 21	15.20000 +0.68	15.20	14.52	14.70	30,666
13 May 21	14.52000 -0.06	14.78	14.08	14.74	25,864
12 May 21	14.58000 -0.28	15.22	14.44	14.90	26,174
11 May 21	14.86000 -0.36	15.22	14.74	15.22	36,164
10 May 21	15.22000 -0.14	15.70	15.16	15.48	27,134
07 May 21	15.36000 -0.10	15.72	15.08	15.70	41,564
06 May 21	15.46000 -0.34	16.16	15.32	15.90	41,740
05 May 21	15.80000 +0.32	16.14	15.54	15.60	37,494
04 May 21	15.48000 -1.38	16.90	15.48	16.90	80,581
03 May 21	16.86000 +1.32	17.00	15.54	15.54	142,434
30 Apr 21	15.54000 -0.32	16.08	15.34	15.90	94,511
29 Apr 21	15.86000 +0.98	15.88	14.90	14.90	97,832
28 Apr 21	14.88000 +0.32	14.90	14.56	14.60	62,719
27 Apr 21	14.56000 +0.16	14.58	14.30	14.40	20,818
26 Apr 21	14.40000 -0.10	14.54	14.00	14.42	53,783
23 Apr 21	14.50000 +0.30	14.60	14.00	14.16	48,852
22 Apr 21	14.20000 +0.90	14.20	13.30	13.30	63,113
21 Apr 21	13.30000 +0.38	13.42	12.02	12.80	108,186
20 Apr 21	12.92000 -0.34	13.34	12.92	13.26	37,843
19 Apr 21	13.26000 -0.14	13.48	13.26	13.40	21,638
16 Apr 21	13.40000 -0.10	13.72	13.40	13.46	21,274
15 Apr 21	13.50000 -0.02	13.66	13.50	13.56	16,109
14 Apr 21	13.52000 -0.12	13.70	13.22	13.58	40,966
13 Apr 21	13.64000 -0.18	13.96	13.36	13.70	41,771
12 Apr 21	13.82000 -0.38	14.18	13.64	14.10	39,331
09 Apr 21	14.20000 -0.24	14.52	14.02	14.44	24,162
08 Apr 21	14.44000 -0.12	14.60	14.20	14.60	19,238
07 Apr 21	14.56000 -0.02	14.76	14.48	14.68	20,477
06 Apr 21	14.58000 +0.22	14.92	14.46	14.60	40,667
01 Apr 21	14.36000 +0.22	14.46	14.00	14.06	51,933
31 Mar 21	14.14000 -0.28	14.42	13.94	14.40	39,081
30 Mar 21	14.42000 +0.50	14.64	13.94	13.94	81,529
29 Mar 21	13.92000 -0.14	14.08	13.72	14.08	20,976
26 Mar 21	14.06000 +0.66	14.06	13.40	13.40	55,585
25 Mar 21	13.40000 -0.22	13.70	13.16	13.70	39,869
24 Mar 21	13.62000 +0.02	13.86	13.48	13.60	38,825
23 Mar 21	13.60000 -0.56	14.16	13.52	14.16	83,459
22 Mar 21	14.16000 +0.50	14.16	13.40	13.60	73,767
19 Mar 21	13.66000 +0.14	13.66	13.20	13.50	65,213
18 Mar 21	13.52000 +0.02	13.58	13.40	13.58	63,697
17 Mar 21	13.50000 +0.06	13.56	13.10	13.38	70,946
16 Mar 21	13.44000 -0.26	13.80	13.26	13.56	40,943
15 Mar 21	13.70000 +0.04	14.10	13.50	13.72	107,233
12 Mar 21	13.66000 +0.32	13.84	13.20	13.20	57,705
11 Mar 21	13.34000 -0.48	13.90	12.94	13.90	133,795
10 Mar 21	13.82000 +0.02	13.86	13.52	13.86	68,881
09 Mar 21	13.80000 +0.30	13.92	13.50	13.60	109,272
08 Mar 21	13.50000 +1.10	13.88	12.54	12.54	191,429
05 Mar 21	12.40000 +0.82	12.78	11.24	11.54	199,561
04 Mar 21	11.58000 +0.18	11.66	11.18	11.20	57,100
03 Mar 21	11.40000 +0.10	11.80	11.12	11.30	55,138
02 Mar 21	11.30000 -0.32	11.86	11.30	11.64	81,369
01 Mar 21	11.62000 +0.86	11.64	10.94	10.94	78,647
26 Feb 21	10.76000 -0.30	11.06	10.46	10.82	70,398
25 Feb 21	11.06000 +0.20	11.60	10.84	11.00	123,646
24 Feb 21	10.86000 +0.26	11.00	10.40	10.60	85,751
23 Feb 21	10.60000 +0.50	10.68	10.28	10.28	106,903
22 Feb 21	10.10000 -0.54	10.66	10.04	10.66	64,970
19 Feb 21	10.64000 +0.56	10.78	10.02	10.10	74,071
18 Feb 21	10.08000 -0.44	10.86	10.02	10.60	92,933
17 Feb 21	10.52000 +0.20	10.56	10.18	10.34	96,284
16 Feb 21	10.32000 +0.64	10.34	9.75	9.75	117,684
15 Feb 21	9.68000 +0.18	9.89	9.58	9.66	48,673
12 Feb 21	9.50000 -0.06	9.58	9.35	9.55	20,961
11 Feb 21	9.56000 +0.19	9.60	9.33	9.40	28,049
10 Feb 21	9.37000 +0.01	9.64	9.31	9.60	31,054
09 Feb 21	9.36000 -0.29	9.83	9.22	9.68	48,080
08 Feb 21	9.65000 +0.32	9.66	9.37	9.44	46,262
05 Feb 21	9.33000 +0.02	9.44	9.13	9.44	63,105
04 Feb 21	9.31000 +0.61	9.40	8.77	8.84	70,873
03 Feb 21	8.70000 -0.08	8.92	8.61	8.90	37,913
02 Feb 21	8.78000 +0.24	8.84	8.61	8.62	36,231
01 Feb 21	8.54000 +0.33	8.60	8.23	8.34	46,370
29 Jan 21	8.21000 -0.01	8.35	8.10	8.25	32,412
28 Jan 21	8.22000 -0.23	8.38	8.05	8.28	39,392
27 Jan 21	8.45000 +0.30	8.46	8.03	8.20	64,600
26 Jan 21	8.15000 +0.15	8.21	7.76	7.94	83,972
25 Jan 21	8.00000 -0.50	8.50	7.73	8.50	123,290
22 Jan 21	8.50000 -0.59	9.13	8.44	9.09	117,368
21 Jan 21	9.09000 -0.30	9.44	9.09	9.44	49,730
20 Jan 21	9.39000 +0.06	9.62	9.34	9.34	52,535
19 Jan 21	9.33000 -0.04	9.47	9.31	9.45	33,813
18 Jan 21	9.37000 -0.07	9.55	9.22	9.33	38,921
15 Jan 21	9.44000 +0.04	9.45	9.23	9.44	29,569
14 Jan 21	9.40000 -0.16	9.60	9.39	9.56	41,558
13 Jan 21	9.56000 -0.25	9.87	9.54	9.82	41,982
12 Jan 21	9.81000 +0.01	10.08	9.80	9.90	29,681
11 Jan 21	9.80000 -0.34	10.20	9.72	10.20	54,128
08 Jan 21	10.14000 -0.22	10.38	10.12	10.36	29,152
07 Jan 21	10.36000 -0.10	10.50	10.30	10.50	33,517
06 Jan 21	10.46000 +0.54	10.50	9.93	9.93	72,024
05 Jan 21	9.92000 -0.08	10.08	9.90	9.96	36,881
04 Jan 21	10.00000 -0.04	10.44	9.98	10.20	41,398
31 Dec 20	10.04000 +0.00	10.16	10.00	10.02	14,849
30 Dec 20	10.04000 -0.04	10.12	10.00	10.10	24,323
29 Dec 20	10.08000 -0.02	10.34	10.06	10.20	31,725
28 Dec 20	10.10000 -0.16	10.36	10.10	10.32	33,326
24 Dec 20	10.26000 +0.18	10.26	9.98	10.10	27,469
23 Dec 20	10.08000 +0.32	10.12	9.61	9.76	74,953
22 Dec 20	9.76000 -0.10	10.24	9.65	10.00	87,933
21 Dec 20	9.86000 -0.42	10.16	9.51	10.12	90,905
18 Dec 20	10.28000 -0.12	10.44	10.28	10.34	53,825
17 Dec 20	10.40000 +0.12	10.44	10.26	10.28	23,633
16 Dec 20	10.28000 -0.04	10.50	10.12	10.40	53,537
15 Dec 20	10.32000 +0.00	10.42	10.08	10.42	43,964
14 Dec 20	10.32000 +0.40	10.52	10.00	10.04	92,714
11 Dec 20	9.92000 -0.38	10.50	9.92	10.36	115,809
10 Dec 20	10.30000 -0.72	11.08	10.22	11.02	122,847
09 Dec 20	11.02000 -0.60	11.62	10.96	11.62	93,952
08 Dec 20	11.62000 +0.70	11.82	10.78	10.98	149,945
07 Dec 20	10.92000 +0.72	11.08	10.24	10.30	104,719
04 Dec 20	10.20000 -0.20	10.60	10.16	10.34	93,546
03 Dec 20	10.40000 +0.06	10.58	10.32	10.40	71,832
02 Dec 20	10.34000 -0.26	10.74	10.00	10.60	135,470
01 Dec 20	10.60000 +0.70	10.60	9.95	9.95	95,381
30 Nov 20	9.90000 -0.40	10.26	9.90	10.26	291,483
27 Nov 20	10.30000 -0.04	10.34	10.08	10.34	52,488
26 Nov 20	10.34000 +0.08	10.50	10.04	10.26	77,779
25 Nov 20	10.26000 -0.44	10.72	10.00	10.64	114,957
24 Nov 20	10.70000 +0.12	11.28	10.06	10.66	160,525
23 Nov 20	10.58000 +0.14	10.82	10.54	10.64	78,529
20 Nov 20	10.44000 +0.46	10.74	9.95	10.00	104,328
19 Nov 20	9.98000 -0.54	10.50	9.95	10.44	89,220
18 Nov 20	10.52000 -0.32	10.86	10.30	10.80	77,135
17 Nov 20	10.84000 +0.28	11.04	10.26	10.90	160,257
16 Nov 20	10.56000 +1.27	11.60	9.64	9.77	343,320
13 Nov 20	9.29000 +0.07	9.36	8.83	9.12	101,556
12 Nov 20	9.22000 -0.32	10.14	9.22	9.66	108,940
11 Nov 20	9.54000 +0.03	9.80	9.11	9.51	68,204
10 Nov 20	9.51000 +0.48	9.94	9.14	9.22	224,299
09 Nov 20	9.03000 +1.45	12.02	7.33	7.83	395,746
06 Nov 20	7.58000 +0.35	7.67	7.08	7.28	98,197
05 Nov 20	7.23000 +0.19	7.25	7.05	7.15	18,646
04 Nov 20	7.04000 -0.07	7.23	7.00	7.13	29,112
03 Nov 20	7.11000 -0.01	7.29	7.00	7.26	20,687
02 Nov 20	7.12000 +0.12	7.29	6.94	7.06	24,872
30 Oct 20	7.00000 +0.29	7.00	6.66	6.66	49,304
29 Oct 20	6.71000 +0.05	6.71	6.40	6.50	68,607
28 Oct 20	6.66000 -0.28	6.88	6.48	6.77	67,100
27 Oct 20	6.94000 -0.12	7.05	6.76	7.00	44,696
26 Oct 20	7.06000 -0.10	7.12	6.82	7.12	32,386
23 Oct 20	7.16000 +0.11	7.16	7.06	7.10	9,267
22 Oct 20	7.05000 +0.18	7.10	6.90	7.00	22,540
21 Oct 20	6.87000 -0.20	7.15	6.87	7.08	43,171
20 Oct 20	7.07000 -0.09	7.29	7.07	7.24	33,751
19 Oct 20	7.16000 +0.09	7.24	7.05	7.09	41,112
16 Oct 20	7.07000 -0.11	7.20	6.86	7.20	56,729
15 Oct 20	7.18000 -0.42	7.44	7.08	7.38	29,017
14 Oct 20	7.60000 -0.26	7.92	7.56	7.92	16,962
13 Oct 20	7.86000 -0.34	8.18	7.81	8.01	35,684
12 Oct 20	8.20000 +0.24	8.20	7.90	7.90	15,742
09 Oct 20	7.96000 -0.20	8.19	7.86	8.16	14,778
08 Oct 20	8.16000 -0.02	8.28	8.06	8.28	15,929
07 Oct 20	8.18000 +0.04	8.36	8.13	8.24	17,047
06 Oct 20	8.14000 +0.19	8.30	8.10	8.12	17,643
05 Oct 20	7.95000 +0.00	8.20	7.95	8.02	23,682
02 Oct 20	7.95000 -0.24	8.32	7.95	8.32	12,434
01 Oct 20	8.19000 -0.11	8.35	8.15	8.31	11,187
30 Sep 20	8.30000 +0.04	8.44	8.09	8.26	19,245
29 Sep 20	8.26000 +0.30	8.26	7.98	7.98	11,460
28 Sep 20	7.96000 +0.03	8.05	7.92	7.98	10,285
25 Sep 20	7.93000 -0.34	8.43	7.69	8.43	24,486
24 Sep 20	8.27000 -0.73	8.90	8.08	8.90	41,630
23 Sep 20	9.00000 -0.25	9.39	9.00	9.39	17,154
22 Sep 20	9.25000 -0.02	9.42	9.25	9.36	12,822
21 Sep 20	9.27000 -0.73	10.00	9.25	10.00	23,884
18 Sep 20	10.00000 +0.20	10.50	9.54	9.89	35,310
17 Sep 20	9.80000 -0.46	10.20	9.80	10.20	21,388
16 Sep 20	10.26000 +0.20	10.34	9.61	10.00	52,171
15 Sep 20	10.06000 -0.14	10.26	10.06	10.18	6,771
14 Sep 20	10.20000 -0.10	10.50	10.20	10.50	9,163
11 Sep 20	10.30000 -0.32	10.56	10.30	10.50	8,191
10 Sep 20	10.62000 +0.12	10.62	10.40	10.42	3,924
09 Sep 20	10.50000 -0.08	10.58	10.44	10.54	8,877
08 Sep 20	10.58000 -0.10	10.76	10.52	10.68	9,548
07 Sep 20	10.68000 +0.36	10.70	10.36	10.40	29,126
04 Sep 20	10.32000 -0.32	10.64	10.30	10.50	20,810
03 Sep 20	10.64000 +0.10	10.78	10.50	10.70	17,949
02 Sep 20	10.54000 +0.28	10.72	10.26	10.26	30,645
01 Sep 20	10.26000 +0.00	10.60	10.22	10.60	17,081
31 Aug 20	10.26000 -0.64	10.92	10.26	10.90	20,666
28 Aug 20	10.90000 -0.10	11.02	10.82	10.88	2,470
27 Aug 20	11.00000 +0.06	11.06	10.84	11.04	12,102
26 Aug 20	10.94000 -0.02	11.00	10.82	11.00	4,673
25 Aug 20	10.96000 +0.92	11.28	10.26	10.28	34,940
24 Aug 20	10.04000 -0.36	10.44	10.04	10.40	12,864
21 Aug 20	10.40000 +0.30	10.40	10.12	10.12	12,472
20 Aug 20	10.10000 -0.50	10.50	10.00	10.50	21,517
19 Aug 20	10.60000 -0.12	10.72	10.20	10.72	35,053
18 Aug 20	10.72000 +0.16	10.72	10.38	10.54	28,449
17 Aug 20	10.56000 -0.52	11.10	10.54	11.10	10,465
14 Aug 20	11.08000 -0.22	11.22	10.94	11.22	11,118
13 Aug 20	11.30000 +0.08	11.30	11.20	11.22	4,659
12 Aug 20	11.22000 -0.38	11.40	11.16	11.30	18,211
11 Aug 20	11.60000 +0.44	11.82	11.20	11.24	20,669
10 Aug 20	11.16000 +0.36	11.20	10.84	10.84	8,541
07 Aug 20	10.80000 -0.20	10.88	10.60	10.86	15,933
06 Aug 20	11.00000 -0.10	11.18	10.80	11.00	14,571
05 Aug 20	11.10000 +0.26	11.12	10.94	11.00	9,893
04 Aug 20	10.84000 -0.14	11.20	10.76	11.00	18,791
03 Aug 20	10.98000 +0.18	10.98	10.72	10.82	18,421
31 Jul 20	10.80000 +0.20	10.98	10.62	10.64	19,050
30 Jul 20	10.60000 -0.16	10.80	10.52	10.76	28,052
29 Jul 20	10.76000 -0.70	11.68	10.70	11.58	44,674
28 Jul 20	11.46000 +1.06	11.62	11.06	11.42	121,466
27 Jul 20	10.40000 -0.50	11.10	10.26	10.52	43,648
24 Jul 20	10.90000 -0.66	11.10	10.08	11.10	58,485
23 Jul 20	11.56000 -0.24	11.88	11.56	11.80	10,092
22 Jul 20	11.80000 +0.00	11.90	11.70	11.80	10,444
21 Jul 20	11.80000 -0.40	12.28	11.76	12.20	32,764
20 Jul 20	12.20000 -0.10	12.40	12.14	12.40	26,840
17 Jul 20	12.30000 -0.10	12.52	12.20	12.52	8,073
16 Jul 20	12.40000 +0.38	12.40	12.08	12.12	4,669
15 Jul 20	12.02000 -0.06	12.16	12.00	12.08	6,320
14 Jul 20	12.08000 +0.10	12.10	11.98	12.10	6,151
13 Jul 20	11.98000 -0.02	12.12	11.98	12.00	24,486
10 Jul 20	12.00000 +0.00	12.14	11.98	12.14	9,011
09 Jul 20	12.00000 -0.02	12.22	12.00	12.22	25,027
08 Jul 20	12.02000 -0.16	12.22	12.00	12.16	15,452
07 Jul 20	12.18000 -0.08	12.28	12.10	12.28	20,259
06 Jul 20	12.26000 +0.14	12.28	11.96	12.12	11,584
03 Jul 20	12.12000 +0.00	12.16	12.00	12.12	3,149
02 Jul 20	12.12000 +0.06	12.14	11.94	12.06	19,783
01 Jul 20	12.06000 -0.24	12.34	12.00	12.34	6,851
30 Jun 20	12.30000 +0.10	12.30	12.02	12.10	11,960
29 Jun 20	12.20000 -0.12	12.32	12.02	12.32	22,032
26 Jun 20	12.32000 +0.00	12.42	12.14	12.14	8,791
25 Jun 20	12.32000 -0.12	12.50	12.12	12.50	14,405
24 Jun 20	12.44000 -0.66	13.14	12.36	13.14	17,322
23 Jun 20	13.10000 +0.40	13.14	12.80	12.98	12,654
22 Jun 20	12.70000 -0.04	12.98	12.60	12.98	17,163
19 Jun 20	12.74000 -0.40	13.16	12.70	13.14	65,850
18 Jun 20	13.14000 -1.02	13.74	13.06	13.74	30,126
17 Jun 20	14.16000 -0.14	14.30	14.10	14.30	7,256
16 Jun 20	14.30000 +0.60	14.34	13.80	13.80	13,986
15 Jun 20	13.70000 -0.02	13.72	13.30	13.70	16,896
12 Jun 20	13.72000 +0.02	14.18	13.58	13.70	24,972
11 Jun 20	13.70000 -0.92	14.48	13.62	14.42	31,426
10 Jun 20	14.62000 -0.54	15.34	14.26	15.16	32,715
09 Jun 20	15.16000 -0.24	16.00	14.84	16.00	43,792
08 Jun 20	15.40000 +0.66	15.40	14.70	14.74	33,979
05 Jun 20	14.74000 +0.86	14.80	14.12	14.18	61,924
04 Jun 20	13.88000 +0.16	14.00	13.36	13.88	25,626
03 Jun 20	13.72000 +0.66	13.88	13.08	13.36	23,197
02 Jun 20	13.06000 -0.50	13.56	13.04	13.38	30,973
01 Jun 20	13.56000 +1.16	14.24	12.50	12.56	31,687
29 May 20	12.40000 +0.10	12.50	12.16	12.42	24,147
28 May 20	12.30000 +0.12	12.50	12.24	12.50	15,253
27 May 20	12.18000 +0.02	12.50	12.16	12.30	16,535
26 May 20	12.16000 +0.70	12.36	11.50	11.50	18,779
25 May 20	11.46000 +0.42	11.50	11.08	11.12	8,446
22 May 20	11.04000 +0.04	11.20	10.68	11.00	19,361
21 May 20	11.00000 +0.32	11.24	10.64	11.00	10,843
20 May 20	10.68000 -0.44	11.22	10.50	11.16	39,111
19 May 20	11.12000 +0.00	11.38	10.68	11.34	21,122
18 May 20	11.12000 -0.16	11.72	11.12	11.36	13,205
15 May 20	11.28000 +0.46	11.28	10.94	11.10	7,231
14 May 20	10.82000 -0.04	11.00	10.60	10.90	22,265
13 May 20	10.86000 -0.90	11.94	10.86	11.80	40,963
12 May 20	11.76000 +0.82	11.80	10.74	11.10	28,237
11 May 20	10.94000 +0.04	11.20	10.90	11.20	7,582
08 May 20	10.90000 +0.16	11.04	10.76	11.04	3,147
07 May 20	10.74000 +0.00	11.04	10.68	11.04	9,283
06 May 20	10.74000 +0.08	10.94	10.72	10.94	20,216
05 May 20	10.66000 +0.12	10.94	10.60	10.94	7,738
04 May 20	10.54000 -0.40	11.00	10.54	11.00	15,315
30 Apr 20	10.94000 -0.12	11.46	10.86	11.40	23,212
29 Apr 20	11.06000 +0.94	11.16	10.20	10.30	37,278
28 Apr 20	10.12000 -0.58	11.00	10.02	10.90	24,252
27 Apr 20	10.70000 +0.08	10.90	10.60	10.90	11,832
24 Apr 20	10.62000 +0.02	11.24	10.62	10.66	19,757
23 Apr 20	10.60000 +0.10	10.64	10.40	10.40	39,846
22 Apr 20	10.50000 -0.40	11.00	10.30	11.00	47,907
21 Apr 20	10.90000 -0.64	11.68	10.90	11.68	15,188
20 Apr 20	11.54000 -0.08	11.86	11.40	11.84	8,693
17 Apr 20	11.62000 +0.58	12.22	11.20	11.30	47,445
16 Apr 20	11.04000 -0.40	12.06	10.84	11.78	30,097
15 Apr 20	11.44000 -1.36	13.10	11.44	13.10	36,118
14 Apr 20	12.80000 -0.36	13.50	12.64	13.50	27,757
09 Apr 20	13.16000 +0.16	13.36	12.70	13.36	15,001
08 Apr 20	13.00000 +0.66	13.00	12.28	12.50	9,034
07 Apr 20	12.34000 +0.72	13.32	12.02	13.26	17,208
06 Apr 20	11.62000 -0.54	12.50	11.62	12.20	16,190
03 Apr 20	12.16000 -0.54	12.80	12.10	12.80	9,962
02 Apr 20	12.70000 -0.68	13.46	12.64	13.46	10,037
01 Apr 20	13.38000 -0.08	13.38	12.70	12.70	5,788
31 Mar 20	13.46000 +0.82	13.64	12.56	12.56	12,638
30 Mar 20	12.64000 -0.94	13.62	12.62	13.38	18,007
27 Mar 20	13.58000 -0.96	14.20	13.50	14.20	32,026
26 Mar 20	14.54000 -0.30	14.78	14.40	14.50	20,632
25 Mar 20	14.84000 +1.16	15.44	14.30	14.30	49,959
24 Mar 20	13.68000 +1.80	13.82	12.00	12.00	38,406
23 Mar 20	11.88000 +0.18	13.00	11.70	13.00	31,675
20 Mar 20	11.70000 +0.40	12.04	11.60	12.00	31,503
19 Mar 20	11.30000 +0.30	11.82	11.10	11.10	19,259
18 Mar 20	11.00000 -0.08	12.02	11.00	12.02	48,118
17 Mar 20	11.08000 +0.12	11.52	11.04	11.04	40,098
16 Mar 20	10.96000 -0.50	11.30	10.28	11.30	74,595
13 Mar 20	11.46000 -0.88	12.96	11.22	12.50	94,799
12 Mar 20	12.34000 -1.64	13.72	11.58	13.72	144,810
11 Mar 20	13.98000 -0.12	14.44	13.88	14.30	90,001
10 Mar 20	14.10000 -0.28	14.98	14.00	14.98	75,060
09 Mar 20	14.38000 -2.22	15.84	13.80	15.84	124,490
06 Mar 20	16.60000 -0.28	16.98	15.64	16.80	91,661
05 Mar 20	16.88000 +0.00	17.64	16.70	17.50	119,633
04 Mar 20	16.88000 +0.32	17.00	16.50	16.76	32,504
03 Mar 20	16.56000 -0.20	17.08	16.50	16.76	58,641
02 Mar 20	16.76000 -0.42	17.22	16.58	17.04	42,615
28 Feb 20	17.18000 -0.82	17.54	16.96	17.52	47,738
27 Feb 20	18.00000 -0.28	18.58	17.60	18.28	62,118
26 Feb 20	18.28000 +0.28	18.58	17.00	17.00	96,668
25 Feb 20	18.00000 -1.32	19.44	18.00	19.32	71,044
24 Feb 20	19.32000 -1.33	20.55	18.90	20.55	47,575
21 Feb 20	20.65000 -0.65	21.35	20.65	21.30	13,521
20 Feb 20	21.30000 +0.70	21.50	20.55	20.60	33,684
19 Feb 20	20.60000 +0.10	20.60	20.45	20.50	26,449
18 Feb 20	20.50000 -0.20	20.70	20.40	20.70	12,583
17 Feb 20	20.70000 -0.10	20.80	20.50	20.80	21,626
14 Feb 20	20.80000 +0.05	20.85	20.50	20.60	26,527
13 Feb 20	20.75000 -0.80	21.40	20.70	21.40	30,119
12 Feb 20	21.55000 -0.05	21.60	21.30	21.60	9,599
11 Feb 20	21.60000 +0.80	21.60	20.80	20.80	24,681
10 Feb 20	20.80000 -0.05	20.90	20.55	20.70	23,435
07 Feb 20	20.85000 -0.45	21.45	20.55	21.40	34,740
06 Feb 20	21.30000 -0.40	21.85	21.25	21.80	18,963
05 Feb 20	21.70000 +0.20	21.70	21.30	21.45	15,491
04 Feb 20	21.50000 +0.30	21.50	21.00	21.00	25,497
03 Feb 20	21.20000 +0.00	21.40	20.95	21.25	32,152
31 Jan 20	21.20000 -0.20	21.50	21.00	21.50	35,391
30 Jan 20	21.40000 -0.60	21.95	21.30	21.95	18,570
29 Jan 20	22.00000 -0.05	22.15	21.85	22.05	26,145
28 Jan 20	22.05000 -0.50	22.45	21.65	22.45	37,534
27 Jan 20	22.55000 -1.25	23.75	22.05	23.70	44,483
24 Jan 20	23.80000 -0.15	24.00	23.65	24.00	18,850
23 Jan 20	23.95000 -0.05	24.10	23.85	23.95	9,486
22 Jan 20	24.00000 +0.00	24.15	23.90	24.05	18,808
21 Jan 20	24.00000 -0.40	24.35	23.95	24.30	18,783
20 Jan 20	24.40000 +0.40	24.40	24.10	24.10	16,817
17 Jan 20	24.00000 +0.00	24.05	23.90	24.00	29,464
16 Jan 20	24.00000 +0.00	24.20	23.85	24.20	13,554
15 Jan 20	24.00000 +0.35	24.40	23.80	24.40	32,435
14 Jan 20	23.65000 -0.75	24.40	23.45	24.40	13,730
13 Jan 20	24.40000 +0.45	24.40	24.05	24.25	4,222
10 Jan 20	23.95000 -0.45	24.40	23.90	24.40	5,744
09 Jan 20	24.40000 +0.60	24.45	23.85	23.85	7,176
08 Jan 20	23.80000 -0.15	24.00	23.60	23.95	8,988
07 Jan 20	23.95000 +0.75	24.00	23.10	23.10	26,910
06 Jan 20	23.20000 -0.10	23.35	23.05	23.30	20,166
03 Jan 20	23.30000 -0.30	24.00	22.95	24.00	24,934
02 Jan 20	23.60000 -0.45	24.45	23.60	24.10	17,154
31 Dec 19	24.05000 +0.05	24.05	23.75	23.90	7,016
30 Dec 19	24.00000 +1.10	24.00	23.45	23.45	21,714
27 Dec 19	22.90000 +0.30	23.10	21.80	22.65	21,184
24 Dec 19	22.60000 -0.30	23.25	22.60	23.25	11,008
23 Dec 19	22.90000 -0.15	23.25	22.90	23.05	16,264
20 Dec 19	23.05000 -0.65	23.80	23.05	23.70	36,126
19 Dec 19	23.70000 +0.20	23.75	23.20	23.60	8,020
18 Dec 19	23.50000 -0.60	24.10	23.30	24.10	5,285
17 Dec 19	24.10000 +0.20	24.10	23.85	23.90	4,568
16 Dec 19	23.90000 +0.60	23.90	23.20	23.30	11,020
13 Dec 19	23.30000 +0.20	23.30	23.00	23.00	8,939
12 Dec 19	23.10000 -0.05	23.15	22.95	23.00	8,856
11 Dec 19	23.15000 +0.25	23.15	22.85	22.90	14,273
10 Dec 19	22.90000 -0.25	23.25	22.90	23.15	11,653
09 Dec 19	23.15000 -0.15	23.40	23.10	23.40	10,032
06 Dec 19	23.30000 -0.10	23.40	23.05	23.40	5,506
05 Dec 19	23.40000 +0.15	23.50	23.15	23.50	2,123
04 Dec 19	23.25000 +0.05	23.45	23.10	23.25	4,174
03 Dec 19	23.20000 -0.50	23.80	23.15	23.80	7,012
02 Dec 19	23.70000 -0.05	23.75	23.35	23.75	20,098
29 Nov 19	23.75000 -0.05	23.80	23.60	23.80	1,296
28 Nov 19	23.80000 +0.00	23.90	23.60	23.80	3,076
27 Nov 19	23.80000 -0.05	23.95	23.65	23.85	2,302
26 Nov 19	23.85000 +0.50	23.85	23.20	23.20	13,249
25 Nov 19	23.35000 +0.10	23.50	23.20	23.20	4,725
22 Nov 19	23.25000 +0.00	23.30	23.15	23.20	10,499
21 Nov 19	23.25000 +0.05	23.35	23.00	23.20	10,632
20 Nov 19	23.20000 +0.05	23.40	23.10	23.15	6,014
19 Nov 19	23.15000 -0.15	23.45	23.15	23.25	4,837
18 Nov 19	23.30000 -0.05	23.65	23.05	23.65	12,576
15 Nov 19	23.35000 +0.20	23.45	23.15	23.15	12,890
14 Nov 19	23.15000 +0.05	23.45	23.00	23.10	24,363
13 Nov 19	23.10000 -0.40	23.60	23.10	23.50	11,808
12 Nov 19	23.50000 -0.20	23.70	23.50	23.70	4,336
11 Nov 19	23.70000 +0.05	23.80	23.50	23.65	5,937
08 Nov 19	23.65000 +0.15	23.65	23.10	23.40	10,257
07 Nov 19	23.50000 +0.05	23.50	23.20	23.45	12,332
06 Nov 19	23.45000 -0.10	23.65	23.20	23.65	8,352
05 Nov 19	23.55000 +0.00	23.60	23.40	23.55	7,131
04 Nov 19	23.55000 -0.25	23.85	23.40	23.80	7,884
01 Nov 19	23.80000 +0.30	23.85	23.60	23.75	3,493
31 Oct 19	23.50000 -0.10	23.60	23.05	23.40	15,674
30 Oct 19	23.60000 -0.55	24.25	23.25	24.15	11,400
29 Oct 19	24.15000 -0.60	24.75	24.00	24.75	8,228
28 Oct 19	24.75000 +0.30	24.75	24.25	24.50	16,700
25 Oct 19	24.45000 +0.15	24.60	24.10	24.10	6,236
24 Oct 19	24.30000 +0.00	24.45	22.85	24.40	29,400
23 Oct 19	24.30000 -0.05	24.50	24.15	24.40	10,727
22 Oct 19	24.35000 -0.20	24.70	24.30	24.55	19,003
21 Oct 19	24.55000 +0.90	24.60	23.90	24.00	20,484
18 Oct 19	23.65000 -0.05	23.80	23.40	23.70	8,374
17 Oct 19	23.70000 -0.05	23.85	23.70	23.80	5,051
16 Oct 19	23.75000 -0.10	23.85	23.65	23.75	5,989
15 Oct 19	23.85000 +0.05	23.90	23.55	23.80	11,602
14 Oct 19	23.80000 +0.30	23.80	23.50	23.65	7,415
11 Oct 19	23.50000 +0.55	23.50	22.65	22.95	12,558
10 Oct 19	22.95000 +0.15	22.95	22.60	22.90	7,368
09 Oct 19	22.80000 -0.25	23.10	22.80	23.00	2,627
08 Oct 19	23.05000 -0.25	23.30	23.00	23.30	5,323
07 Oct 19	23.30000 -0.50	23.75	23.25	23.70	10,851
04 Oct 19	23.80000 +0.35	24.20	23.00	23.00	16,821
03 Oct 19	23.45000 +0.10	23.50	22.60	23.00	12,090
02 Oct 19	23.35000 -0.25	23.60	22.90	23.60	16,659
01 Oct 19	23.60000 +0.65	23.65	22.85	23.00	16,670
30 Sep 19	22.95000 -0.15	23.05	22.85	22.95	2,599
27 Sep 19	23.10000 +0.10	23.20	23.00	23.05	2,735
26 Sep 19	23.00000 +0.10	23.25	22.85	23.25	4,594
25 Sep 19	22.90000 -0.20	23.25	22.60	23.05	4,514
24 Sep 19	23.10000 -0.15	23.25	22.90	23.25	6,951
23 Sep 19	23.25000 -0.25	23.50	22.90	23.30	18,883
20 Sep 19	23.50000 -0.25	23.75	23.45	23.45	18,519
19 Sep 19	23.75000 +0.50	23.75	23.15	23.55	20,987
18 Sep 19	23.25000 -0.05	23.55	23.20	23.55	11,930
17 Sep 19	23.30000 -0.30	23.60	22.95	23.60	14,365
16 Sep 19	23.60000 +0.00	23.60	23.05	23.50	9,566
13 Sep 19	23.60000 +0.35	23.60	23.10	23.15	9,902
12 Sep 19	23.25000 +0.30	23.25	22.65	23.00	7,600
11 Sep 19	22.95000 -0.10	23.10	22.60	23.10	8,527
10 Sep 19	23.05000 -0.05	23.20	22.90	23.10	6,998
09 Sep 19	23.10000 -0.40	23.55	22.85	23.50	13,243
06 Sep 19	23.50000 -0.35	23.75	23.35	23.35	11,026
05 Sep 19	23.85000 +0.25	23.90	23.40	23.60	15,256
04 Sep 19	23.60000 +0.10	23.80	23.50	23.50	5,611
03 Sep 19	23.50000 -0.50	23.95	23.35	23.95	8,929
02 Sep 19	24.00000 +0.10	24.00	23.80	24.00	2,367
30 Aug 19	23.90000 +0.10	24.00	23.75	23.90	8,272
29 Aug 19	23.80000 -0.40	24.25	23.70	24.20	15,119
28 Aug 19	24.20000 -0.10	24.30	23.95	24.30	5,497
27 Aug 19	24.30000 +0.00	24.35	24.00	24.20	9,335
26 Aug 19	24.30000 -0.30	24.55	24.25	24.50	15,375
23 Aug 19	24.60000 -0.15	24.80	24.35	24.80	11,543
22 Aug 19	24.75000 -0.05	24.85	24.60	24.70	11,827
21 Aug 19	24.80000 +0.10	24.80	24.60	24.80	11,620
20 Aug 19	24.70000 +0.30	24.75	24.40	24.40	12,052
19 Aug 19	24.40000 +0.15	24.45	24.15	24.25	6,533
16 Aug 19	24.25000 +0.45	24.25	23.80	23.85	7,295
15 Aug 19	23.80000 -0.55	24.35	23.80	24.35	11,356
14 Aug 19	24.35000 -0.20	24.60	24.30	24.50	11,068
13 Aug 19	24.55000 -0.10	24.65	24.15	24.65	13,533
12 Aug 19	24.65000 +0.00	24.75	24.50	24.55	10,131
09 Aug 19	24.65000 +0.05	24.65	24.35	24.60	11,185
08 Aug 19	24.60000 +0.40	24.80	24.35	24.40	18,452
07 Aug 19	24.20000 +0.05	24.30	24.00	24.30	25,641
06 Aug 19	24.15000 +0.05	24.20	23.80	23.90	10,551
05 Aug 19	24.10000 -0.45	24.35	23.90	24.30	15,179
02 Aug 19	24.55000 -0.20	24.55	24.15	24.50	15,626
01 Aug 19	24.75000 +0.15	24.80	24.60	24.70	10,776
31 Jul 19	24.60000 -0.10	24.70	24.35	24.70	45,004
30 Jul 19	24.70000 -0.20	24.95	24.65	24.90	86,492
29 Jul 19	24.90000 +0.10	24.90	24.60	24.80	12,426
26 Jul 19	24.80000 +0.60	24.80	24.10	24.20	18,945
25 Jul 19	24.20000 +0.35	24.25	23.95	24.00	25,345
24 Jul 19	23.85000 +0.85	24.15	23.25	23.25	76,957
23 Jul 19	23.00000 +0.05	23.20	22.60	22.95	15,046
22 Jul 19	22.95000 +0.35	23.15	22.80	22.80	26,892
19 Jul 19	22.60000 +0.60	22.70	22.10	22.10	15,572
18 Jul 19	22.00000 -0.50	22.45	21.70	22.45	15,591
17 Jul 19	22.50000 -0.10	22.75	22.50	22.75	8,025
16 Jul 19	22.60000 +0.00	22.80	22.60	22.65	2,670
15 Jul 19	22.60000 +0.20	22.75	22.35	22.40	19,592
12 Jul 19	22.40000 -0.10	22.70	22.10	22.70	7,206
11 Jul 19	22.50000 -0.15	22.80	22.45	22.80	8,863
10 Jul 19	22.65000 -0.10	22.95	22.45	22.95	17,320
09 Jul 19	22.75000 -0.05	22.85	22.60	22.85	7,743
08 Jul 19	22.80000 -0.15	22.95	22.70	22.80	8,210
05 Jul 19	22.95000 -0.15	23.30	22.90	23.05	15,459
04 Jul 19	23.10000 +0.35	23.25	22.90	22.90	24,771
03 Jul 19	22.75000 -0.05	22.90	22.50	22.90	25,163
02 Jul 19	22.80000 +0.10	22.85	22.35	22.80	10,339
01 Jul 19	22.70000 -0.30	23.40	22.25	22.50	28,482
28 Jun 19	23.00000 +0.20	23.15	22.80	22.80	7,682
27 Jun 19	22.80000 +0.05	23.05	22.40	22.70	19,028
26 Jun 19	22.75000 -0.20	23.00	22.55	23.00	23,079
25 Jun 19	22.95000 -0.05	23.15	22.85	23.00	10,282
24 Jun 19	23.00000 +0.10	23.15	22.70	22.70	10,126
21 Jun 19	22.90000 -0.30	23.50	22.65	23.40	19,383
20 Jun 19	23.20000 +0.10	23.30	22.90	23.20	12,141
19 Jun 19	23.10000 -0.05	23.20	22.40	23.20	33,721
18 Jun 19	23.15000 +0.15	23.20	22.90	22.90	25,203
17 Jun 19	23.00000 -1.00	23.90	22.90	23.80	41,738
14 Jun 19	24.00000 +1.25	24.80	23.40	23.40	60,101
13 Jun 19	22.75000 -0.05	23.00	22.55	23.00	12,465
12 Jun 19	22.80000 -0.10	23.25	22.80	22.90	12,756
11 Jun 19	22.90000 +0.00	23.20	22.85	22.90	31,258
10 Jun 19	22.90000 +0.60	23.25	22.45	22.50	14,458
07 Jun 19	22.30000 +0.25	22.65	22.00	22.00	7,407
06 Jun 19	22.05000 -0.10	22.30	21.90	22.00	10,719
05 Jun 19	22.15000 +0.35	22.15	21.80	21.80	2,361
04 Jun 19	21.80000 -0.05	22.10	21.70	22.10	5,177
03 Jun 19	21.85000 +0.15	22.10	21.50	21.85	7,848
31 May 19	21.70000 -0.15	21.85	21.45	21.60	8,733
30 May 19	21.85000 +0.15	21.85	21.65	21.65	2,516
29 May 19	21.70000 -0.45	22.35	21.70	22.20	7,735
28 May 19	22.15000 -0.60	22.80	22.15	22.80	21,854
27 May 19	22.75000 +0.55	22.80	22.15	22.20	7,521
24 May 19	22.20000 +0.20	22.40	21.90	22.10	12,348
23 May 19	22.00000 -0.50	22.55	21.95	22.55	12,918
22 May 19	22.50000 +0.15	22.55	22.25	22.55	7,969
21 May 19	22.35000 +0.35	22.40	21.95	22.00	6,873
20 May 19	22.00000 -0.15	22.15	21.80	22.15	11,667
17 May 19	22.15000 -0.75	22.90	21.90	22.90	14,456
16 May 19	22.90000 +0.70	22.95	22.40	22.50	59,501
15 May 19	22.20000 +1.00	22.45	20.90	21.30	27,993
14 May 19	21.20000 +0.60	21.45	20.55	20.55	11,423
13 May 19	20.60000 -0.25	21.10	20.35	21.10	13,938
10 May 19	20.85000 +0.60	21.15	20.15	20.15	12,801
09 May 19	20.25000 -0.65	21.00	20.10	20.90	21,308
08 May 19	20.90000 -0.15	21.00	20.85	20.85	13,892
07 May 19	21.05000 -0.25	21.45	20.90	21.30	12,454
06 May 19	21.30000 -0.30	21.55	21.15	21.50	16,877
03 May 19	21.60000 -0.20	21.85	21.50	21.80	17,786
02 May 19	21.80000 -0.15	22.15	21.80	22.15	10,297
30 Apr 19	21.95000 +0.00	22.30	21.85	21.90	16,681
29 Apr 19	21.95000 -0.45	22.50	21.80	22.40	21,136
26 Apr 19	22.40000 -0.30	22.80	22.30	22.75	25,848
25 Apr 19	22.70000 +0.05	23.50	22.60	23.40	29,341
24 Apr 19	22.65000 +0.90	23.25	22.35	22.35	62,767
23 Apr 19	21.75000 +0.55	21.80	21.30	21.30	17,163
18 Apr 19	21.20000 -0.45	21.55	20.85	21.50	17,417
17 Apr 19	21.65000 -0.35	22.05	21.50	22.00	12,028
16 Apr 19	22.00000 -0.30	22.15	21.40	22.10	22,746
15 Apr 19	22.30000 +0.45	22.30	21.85	21.95	28,600
12 Apr 19	21.85000 +0.05	22.00	21.80	22.00	12,609
11 Apr 19	21.80000 +0.15	22.55	21.40	21.55	45,761
10 Apr 19	21.65000 +0.35	21.65	21.20	21.40	16,168
09 Apr 19	21.30000 +0.25	21.60	21.10	21.30	33,149
08 Apr 19	21.05000 +0.80	21.05	20.30	20.30	35,123
05 Apr 19	20.25000 +0.10	20.30	20.15	20.15	44,015
04 Apr 19	20.15000 -0.30	20.45	20.15	20.45	25,895
03 Apr 19	20.45000 +0.30	20.50	20.20	20.20	19,642
02 Apr 19	20.15000 +0.39	20.15	19.76	19.76	9,834
01 Apr 19	19.76000 +0.26	19.86	19.64	19.66	13,113
29 Mar 19	19.50000 +0.02	19.70	19.46	19.70	21,775
28 Mar 19	19.48000 +0.28	20.10	19.20	19.60	37,739
27 Mar 19	19.20000 -0.28	19.60	19.00	19.60	23,920
26 Mar 19	19.48000 +0.30	19.72	19.18	19.30	15,296
25 Mar 19	19.18000 +0.18	19.26	19.00	19.00	13,075
22 Mar 19	19.00000 -0.68	19.86	19.00	19.86	13,108
21 Mar 19	19.68000 +0.06	19.84	19.52	19.64	15,723
20 Mar 19	19.62000 +0.04	19.82	19.52	19.58	11,842
19 Mar 19	19.58000 +0.12	19.62	19.44	19.50	20,108
18 Mar 19	19.46000 +0.28	19.78	18.74	19.78	36,850
15 Mar 19	19.18000 -0.54	19.94	18.50	19.82	24,512
14 Mar 19	19.72000 +0.24	19.88	19.48	19.72	13,673
13 Mar 19	19.48000 +0.62	20.00	19.26	20.00	47,161
12 Mar 19	18.86000 -0.10	19.34	18.72	19.34	13,328
11 Mar 19	18.96000 +0.20	19.04	18.50	18.86	19,414
08 Mar 19	18.76000 -0.28	19.04	18.60	19.02	16,419
07 Mar 19	19.04000 -0.52	19.56	19.00	19.56	14,517
06 Mar 19	19.56000 +0.26	19.76	19.28	19.42	15,488
05 Mar 19	19.30000 -0.02	19.42	19.24	19.42	15,894
04 Mar 19	19.32000 +0.82	19.42	19.00	19.00	24,242
01 Mar 19	18.50000 +0.00	18.50	18.26	18.50	6,369
28 Feb 19	18.50000 +0.14	18.50	18.02	18.16	8,029
27 Feb 19	18.36000 +0.42	18.36	17.94	17.94	2,514
26 Feb 19	17.94000 -0.20	18.22	17.80	18.22	7,103
25 Feb 19	18.14000 -0.22	18.38	18.00	18.36	7,908
22 Feb 19	18.36000 +0.10	18.40	18.18	18.18	8,252
21 Feb 19	18.26000 -0.08	18.50	18.20	18.48	4,342
20 Feb 19	18.34000 +0.10	18.50	18.18	18.18	5,910
19 Feb 19	18.24000 -0.20	18.42	18.18	18.42	6,192
18 Feb 19	18.44000 +0.30	18.44	18.14	18.20	8,351
15 Feb 19	18.14000 +0.72	18.20	17.58	17.58	9,402
14 Feb 19	17.42000 +0.12	17.50	17.30	17.30	5,078
13 Feb 19	17.30000 +0.00	17.36	17.20	17.30	7,563
12 Feb 19	17.30000 +0.02	17.34	17.26	17.28	9,625
11 Feb 19	17.28000 -0.22	17.54	17.26	17.50	3,980
08 Feb 19	17.50000 +0.24	17.50	17.14	17.26	15,357
07 Feb 19	17.26000 +0.00	17.70	17.26	17.26	9,101
06 Feb 19	17.26000 -0.22	17.80	17.26	17.60	8,880
05 Feb 19	17.48000 -0.24	17.70	17.40	17.70	6,090
04 Feb 19	17.72000 +0.02	17.78	17.46	17.54	5,846
01 Feb 19	17.70000 +0.20	17.70	17.36	17.50	7,886
31 Jan 19	17.50000 -0.18	17.74	17.42	17.60	8,826
30 Jan 19	17.68000 -0.16	17.96	17.46	17.96	5,864
29 Jan 19	17.84000 -0.06	17.98	17.44	17.64	9,747
28 Jan 19	17.90000 -0.04	18.00	17.42	17.60	7,582
25 Jan 19	17.94000 +0.40	18.00	17.76	17.76	14,434
24 Jan 19	17.54000 +0.02	17.66	17.46	17.66	10,798
23 Jan 19	17.52000 -0.04	17.62	17.40	17.54	13,496
22 Jan 19	17.56000 -0.44	18.02	17.48	18.02	8,005
21 Jan 19	18.00000 +0.00	18.38	17.92	18.26	11,468
18 Jan 19	18.00000 +0.44	18.22	17.72	17.72	20,135
17 Jan 19	17.56000 +0.02	17.70	17.36	17.64	21,777
16 Jan 19	17.54000 +0.48	17.90	17.14	17.90	48,973
15 Jan 19	17.06000 -0.84	17.86	16.88	17.74	32,650
14 Jan 19	17.90000 -0.54	18.50	17.90	18.48	15,241
11 Jan 19	18.44000 +0.26	18.44	17.74	18.18	38,373
10 Jan 19	18.18000 +0.48	18.22	17.50	18.00	31,552
09 Jan 19	17.70000 +0.40	17.88	17.46	17.50	30,456
08 Jan 19	17.30000 +0.28	17.46	17.02	17.40	22,948
07 Jan 19	17.02000 -0.28	17.40	16.98	17.36	4,389
04 Jan 19	17.30000 +0.12	17.48	16.80	16.80	21,904
03 Jan 19	17.18000 +0.70	17.18	15.92	16.42	35,753
02 Jan 19	16.48000 -0.74	17.42	16.40	17.42	13,756
31 Dec 18	17.22000 +0.22	17.40	16.90	17.00	4,000
28 Dec 18	17.00000 +0.34	17.00	16.60	16.70	10,897
27 Dec 18	16.66000 -0.04	17.14	16.50	16.70	50,986
24 Dec 18	16.70000 +0.60	16.70	16.00	16.00	6,360
21 Dec 18	16.10000 +0.10	16.12	15.84	15.94	15,579
20 Dec 18	16.00000 -0.04	16.02	15.80	16.00	12,066
19 Dec 18	16.04000 +0.04	16.08	15.96	16.02	7,382
18 Dec 18	16.00000 +0.06	16.04	15.92	15.98	24,744
17 Dec 18	15.94000 -0.46	16.40	15.86	16.40	16,782
14 Dec 18	16.40000 +0.00	16.44	16.10	16.40	15,608
13 Dec 18	16.40000 -0.44	17.00	16.26	16.70	25,913
12 Dec 18	16.84000 +0.60	16.90	16.30	16.90	23,397
11 Dec 18	16.24000 -0.14	16.70	16.22	16.62	20,883
10 Dec 18	16.38000 -0.60	16.94	16.12	16.92	29,283
07 Dec 18	16.98000 -0.04	17.76	16.80	17.04	21,671
06 Dec 18	17.02000 -0.46	17.48	16.78	17.48	22,419
05 Dec 18	17.48000 -0.56	18.06	17.46	18.04	13,684
04 Dec 18	18.04000 -0.10	18.28	18.04	18.14	10,866
03 Dec 18	18.14000 +0.06	18.18	18.00	18.10	6,453
30 Nov 18	18.08000 -0.48	18.66	17.84	18.66	22,626
29 Nov 18	18.56000 +0.56	18.56	18.00	18.02	7,970
28 Nov 18	18.00000 +0.68	18.08	17.24	17.24	9,505
27 Nov 18	17.32000 -0.04	17.60	17.20	17.30	10,278
26 Nov 18	17.36000 -0.04	17.42	17.28	17.38	7,099
23 Nov 18	17.40000 +0.26	17.42	17.10	17.10	7,315
22 Nov 18	17.14000 -0.38	17.44	17.12	17.34	6,734
21 Nov 18	17.52000 -0.06	17.74	17.30	17.60	11,542
20 Nov 18	17.58000 -0.40	18.00	17.50	18.00	8,986
19 Nov 18	17.98000 -0.02	18.12	17.88	18.00	17,572
16 Nov 18	18.00000 -0.32	18.40	17.74	18.38	12,298
15 Nov 18	18.32000 +0.22	18.32	17.78	18.18	7,953
14 Nov 18	18.10000 -0.20	18.86	17.74	18.00	14,130
13 Nov 18	18.30000 -0.10	18.30	17.92	18.26	6,919
12 Nov 18	18.40000 -0.20	18.90	18.20	18.90	7,432
09 Nov 18	18.60000 +0.10	18.94	18.32	18.94	8,509
08 Nov 18	18.50000 -0.38	19.02	18.50	18.88	8,777
07 Nov 18	18.88000 +0.08	19.02	18.70	18.98	7,417
06 Nov 18	18.80000 -0.32	19.20	18.64	19.12	13,045
05 Nov 18	19.12000 -0.04	19.44	18.92	19.30	11,198
02 Nov 18	19.16000 +0.18	19.30	19.00	19.00	10,367
01 Nov 18	18.98000 +0.08	19.00	18.88	19.00	7,531
31 Oct 18	18.90000 +0.66	18.92	18.26	18.26	28,996
30 Oct 18	18.24000 +0.10	18.34	18.10	18.10	15,361
29 Oct 18	18.14000 +0.34	18.24	17.54	17.70	25,842
26 Oct 18	17.80000 -0.18	17.84	17.60	17.82	18,365
25 Oct 18	17.98000 +0.18	17.98	17.58	17.80	13,607
24 Oct 18	17.80000 -0.26	18.08	17.60	18.06	52,959
23 Oct 18	18.06000 -0.44	18.44	17.74	18.44	63,345
22 Oct 18	18.50000 +0.26	18.60	18.30	18.60	20,719
19 Oct 18	18.24000 -0.26	18.52	18.00	18.50	31,801
18 Oct 18	18.50000 -0.36	18.84	18.40	18.84	22,517
17 Oct 18	18.86000 +0.20	19.44	18.70	18.96	96,389
16 Oct 18	18.66000 +0.32	18.68	18.20	18.20	40,470
15 Oct 18	18.34000 +0.20	18.50	17.88	18.10	35,048
12 Oct 18	18.14000 +0.34	18.18	17.76	17.78	34,236
11 Oct 18	17.80000 -0.40	18.00	17.70	18.00	26,136
10 Oct 18	18.20000 -0.14	18.28	18.04	18.22	18,413
09 Oct 18	18.34000 -0.36	18.70	18.02	18.70	15,271
08 Oct 18	18.70000 +0.02	18.98	18.40	18.98	45,601
05 Oct 18	18.68000 +0.50	18.68	18.08	18.26	39,619
04 Oct 18	18.18000 -0.24	18.50	17.94	18.32	28,580
03 Oct 18	18.42000 -1.06	19.40	18.40	19.40	55,673
02 Oct 18	19.48000 -0.22	19.70	19.32	19.70	19,980
01 Oct 18	19.70000 +0.12	19.94	19.38	19.80	34,612
28 Sep 18	19.58000 -0.10	19.62	19.22	19.60	20,676
27 Sep 18	19.68000 -0.30	19.98	19.54	19.90	16,428
26 Sep 18	19.98000 -0.72	20.70	19.70	20.70	19,130
25 Sep 18	20.70000 -0.50	21.10	20.50	20.55	12,807
24 Sep 18	21.20000 -1.15	21.60	19.80	21.60	67,838
21 Sep 18	22.35000 -0.65	23.00	22.25	22.85	29,544
20 Sep 18	23.00000 +0.00	23.20	22.75	23.20	4,292
19 Sep 18	23.00000 +0.20	23.15	22.80	23.05	10,580
18 Sep 18	22.80000 -0.10	22.95	22.70	22.85	2,122
17 Sep 18	22.90000 -0.05	23.05	22.70	22.95	2,265
14 Sep 18	22.95000 +0.40	23.10	22.35	22.70	5,198
13 Sep 18	22.55000 -0.65	23.30	22.40	23.30	7,063
12 Sep 18	23.20000 -0.10	23.40	23.10	23.40	8,501
11 Sep 18	23.30000 -0.25	24.00	23.30	23.55	4,920
10 Sep 18	23.55000 +0.10	24.10	23.55	24.10	3,371
07 Sep 18	23.45000 -0.05	23.70	23.15	23.70	5,116
06 Sep 18	23.50000 -0.20	23.80	23.15	23.80	4,876
05 Sep 18	23.70000 -0.30	24.25	22.30	23.70	23,309
04 Sep 18	24.00000 -0.55	24.40	23.70	24.25	5,707
03 Sep 18	24.55000 +0.55	24.75	24.40	24.75	8,101
31 Aug 18	24.00000 +0.00	24.70	23.90	24.30	29,991
30 Aug 18	24.00000 +0.50	24.00	23.35	23.50	3,617
29 Aug 18	23.50000 +0.70	23.50	22.70	22.70	5,144
28 Aug 18	22.80000 -0.50	23.35	22.55	23.20	6,565
27 Aug 18	23.30000 -0.15	23.45	22.90	23.30	4,123
24 Aug 18	23.45000 -0.35	24.00	23.45	23.70	4,955
23 Aug 18	23.80000 +0.20	23.90	23.60	23.60	1,576
22 Aug 18	23.60000 +0.10	23.85	23.50	23.60	2,785
21 Aug 18	23.50000 +0.00	23.50	23.10	23.30	4,335
20 Aug 18	23.50000 -0.20	23.80	23.20	23.80	4,015
17 Aug 18	23.70000 -0.25	23.95	23.30	23.85	5,655
16 Aug 18	23.95000 +0.05	24.30	23.85	24.30	1,559
15 Aug 18	23.90000 -0.25	24.50	23.90	24.05	2,705
14 Aug 18	24.15000 +0.15	24.45	24.00	24.45	2,048
13 Aug 18	24.00000 -0.20	24.45	23.90	24.45	3,754
10 Aug 18	24.20000 -0.45	24.95	24.20	24.50	3,494
09 Aug 18	24.65000 +0.20	25.00	24.20	24.45	8,463
08 Aug 18	24.45000 +0.10	24.50	24.10	24.30	11,198
07 Aug 18	24.35000 -0.15	24.35	24.00	24.35	6,678
06 Aug 18	24.50000 +0.50	24.50	24.00	24.40	3,135
03 Aug 18	24.00000 -0.30	24.50	23.80	24.35	4,449
02 Aug 18	24.30000 -0.05	24.35	24.05	24.35	3,310
01 Aug 18	24.35000 -0.05	24.55	24.30	24.30	1,956
31 Jul 18	24.40000 -0.20	24.80	24.30	24.80	4,588
30 Jul 18	24.60000 +0.70	24.80	24.15	24.15	15,141
27 Jul 18	23.90000 -0.15	24.30	23.90	24.05	2,610
26 Jul 18	24.05000 -0.25	24.50	24.00	24.50	9,336
25 Jul 18	24.30000 -0.05	24.80	24.30	24.55	6,934
24 Jul 18	24.35000 +0.20	24.60	24.10	24.20	6,021
23 Jul 18	24.15000 +0.05	24.50	24.00	24.20	13,575
20 Jul 18	24.10000 +0.10	24.45	23.85	24.00	37,964
19 Jul 18	24.00000 +1.50	24.20	23.05	23.05	41,619
18 Jul 18	22.50000 +0.15	22.50	22.30	22.40	3,199
17 Jul 18	22.35000 -0.05	22.90	22.35	22.90	3,118
16 Jul 18	22.40000 -0.70	23.30	22.35	23.10	5,067
13 Jul 18	23.10000 -0.40	23.60	23.00	23.40	7,711
12 Jul 18	23.50000 +0.30	23.70	23.20	23.40	7,117
11 Jul 18	23.20000 -0.25	23.35	22.90	23.10	17,639
10 Jul 18	23.45000 +1.20	23.45	22.40	22.65	8,251
09 Jul 18	22.25000 -0.80	23.20	22.25	23.20	3,774
06 Jul 18	23.05000 +1.05	23.15	22.00	22.00	11,438
05 Jul 18	22.00000 -0.55	22.65	22.00	22.45	8,287
04 Jul 18	22.55000 -0.25	23.05	22.45	22.70	4,138
03 Jul 18	22.80000 -0.05	23.20	22.70	22.80	3,499
02 Jul 18	22.85000 -0.20	23.30	22.70	23.30	2,159
29 Jun 18	23.05000 +0.30	24.45	23.00	23.00	5,798
28 Jun 18	22.75000 -0.75	23.40	22.60	23.30	9,561
27 Jun 18	23.50000 -0.80	24.45	23.50	24.40	7,932
26 Jun 18	24.30000 -0.25	24.90	24.20	24.90	8,263
25 Jun 18	24.55000 +0.70	25.05	24.20	24.20	22,386
22 Jun 18	23.85000 +0.15	24.10	23.60	23.60	7,205
21 Jun 18	23.70000 -0.10	23.95	23.65	23.90	20,029
20 Jun 18	23.80000 +0.00	24.20	23.80	23.90	12,610
19 Jun 18	23.80000 +0.05	23.90	23.60	23.70	21,544
18 Jun 18	23.75000 +0.15	23.85	23.70	23.85	6,476
15 Jun 18	23.60000 +0.30	23.80	23.35	23.50	25,651
14 Jun 18	23.30000 -0.45	23.75	23.30	23.75	9,811
13 Jun 18	23.75000 -0.25	23.95	23.50	23.50	5,239
12 Jun 18	24.00000 -0.20	24.35	24.00	24.25	7,225
11 Jun 18	24.20000 +0.15	24.40	24.10	24.15	3,560
08 Jun 18	24.05000 -0.25	24.40	24.05	24.40	6,308
07 Jun 18	24.30000 -0.15	24.85	24.25	24.45	7,477
06 Jun 18	24.45000 -0.85	25.30	24.20	25.30	8,598
05 Jun 18	25.30000 +0.55	25.40	24.80	24.80	2,263
04 Jun 18	24.75000 -0.55	25.35	24.75	25.15	6,015
01 Jun 18	25.30000 -0.50	25.60	24.80	25.45	8,413
31 May 18	25.80000 +1.05	25.80	24.65	24.65	12,258
30 May 18	24.75000 -0.25	25.05	24.50	25.05	7,190
29 May 18	25.00000 -0.50	25.50	24.60	25.40	3,992
28 May 18	25.50000 +0.10	25.70	25.30	25.60	3,196
25 May 18	25.40000 -0.10	25.60	25.40	25.55	4,950
24 May 18	25.50000 +0.15	25.50	25.30	25.40	4,112
23 May 18	25.35000 +0.10	25.45	25.10	25.25	13,289
22 May 18	25.25000 -0.20	25.50	25.10	25.40	3,060
21 May 18	25.45000 +0.75	25.45	24.65	24.85	4,686
18 May 18	24.70000 -0.90	25.50	24.55	25.50	6,576
17 May 18	25.60000 -0.10	26.30	25.30	25.60	11,591
16 May 18	25.70000 +0.25	25.95	25.10	25.45	4,608
15 May 18	25.45000 +0.25	25.50	25.10	25.10	2,192
14 May 18	25.20000 -0.50	25.60	25.15	25.45	7,270
11 May 18	25.70000 -0.30	26.00	25.60	26.00	5,982
10 May 18	26.00000 -0.10	26.10	25.80	26.00	3,235
09 May 18	26.10000 -0.10	26.10	25.95	26.10	3,832
08 May 18	26.20000 -0.10	26.40	26.10	26.30	2,914
07 May 18	26.30000 +0.10	26.30	25.95	26.10	3,785
04 May 18	26.20000 -0.10	26.55	26.05	26.20	6,837
03 May 18	26.30000 +0.20	26.30	25.80	25.80	3,978
02 May 18	26.10000 +0.00	26.10	25.80	26.10	3,475
30 Apr 18	26.10000 -0.15	26.25	25.80	26.15	6,963
27 Apr 18	26.25000 +0.10	26.25	26.10	26.15	4,543
26 Apr 18	26.15000 +0.40	26.25	25.85	25.85	12,399
25 Apr 18	25.75000 +0.05	25.90	25.60	25.70	70,150
24 Apr 18	25.70000 +0.05	25.85	25.25	25.65	3,810
23 Apr 18	25.65000 +0.00	25.70	25.50	25.55	2,753
20 Apr 18	25.65000 -0.20	25.90	25.50	25.75	3,036
19 Apr 18	25.85000 +0.10	25.90	25.65	25.75	1,859
18 Apr 18	25.75000 +0.50	25.90	25.25	25.25	4,911
17 Apr 18	25.25000 -0.30	25.55	25.00	25.55	4,934
16 Apr 18	25.55000 +0.25	25.55	25.10	25.20	6,510
13 Apr 18	25.30000 +0.05	25.50	25.05	25.15	2,243
12 Apr 18	25.25000 +0.00	25.30	25.00	25.15	5,822
11 Apr 18	25.25000 +0.15	25.40	25.20	25.20	2,910
10 Apr 18	25.10000 +0.00	25.40	24.75	25.20	7,145
09 Apr 18	25.10000 +0.90	25.20	24.70	24.75	13,261
06 Apr 18	24.20000 +0.10	24.70	24.10	24.70	17,758
05 Apr 18	24.10000 +0.10	24.45	23.90	24.15	15,351
04 Apr 18	24.00000 +0.00	24.10	22.60	23.90	15,754
03 Apr 18	24.00000 -0.45	24.05	23.30	23.65	15,031
29 Mar 18	24.45000 -0.25	24.75	24.30	24.75	10,034
28 Mar 18	24.70000 -0.20	24.85	24.50	24.80	4,221
27 Mar 18	24.90000 -0.10	25.25	24.80	25.15	4,904
26 Mar 18	25.00000 -0.10	25.10	24.75	25.00	4,616
23 Mar 18	25.10000 +0.35	25.10	24.50	24.70	7,637
22 Mar 18	24.75000 -0.35	25.45	24.75	25.20	20,724
21 Mar 18	25.10000 +0.10	25.50	24.90	25.45	5,984
20 Mar 18	25.00000 -0.60	25.75	25.00	25.75	2,816
19 Mar 18	25.60000 +0.00	25.90	25.50	25.90	3,626
16 Mar 18	25.60000 +0.50	25.60	25.05	25.10	7,966
15 Mar 18	25.10000 -0.25	25.30	25.00	25.25	2,869
14 Mar 18	25.35000 -0.45	25.80	25.00	25.75	7,605
13 Mar 18	25.80000 +0.30	25.85	25.45	25.45	2,719
12 Mar 18	25.50000 +0.75	25.50	24.75	24.75	5,425
09 Mar 18	24.75000 -0.15	24.85	24.50	24.80	7,582
08 Mar 18	24.90000 +0.00	24.90	24.65	24.80	11,216
07 Mar 18	24.90000 +0.20	24.90	24.60	24.60	10,330
06 Mar 18	24.70000 -0.15	24.90	24.70	24.85	16,371
05 Mar 18	24.85000 -0.50	25.30	24.50	25.25	13,008
02 Mar 18	25.35000 +0.15	25.50	25.15	25.20	5,833
01 Mar 18	25.20000 -0.05	25.40	25.15	25.35	4,138
28 Feb 18	25.25000 +0.25	25.40	25.10	25.10	11,012
27 Feb 18	25.00000 -0.45	25.40	25.00	25.40	12,479
26 Feb 18	25.45000 +0.15	25.50	25.20	25.50	5,077
23 Feb 18	25.30000 -0.20	25.50	25.15	25.40	4,392
22 Feb 18	25.50000 -0.50	26.05	25.10	26.00	3,519
21 Feb 18	26.00000 +0.00	26.20	25.90	25.90	1,975
20 Feb 18	26.00000 +0.25	26.20	25.75	25.75	3,400
19 Feb 18	25.75000 -0.15	26.20	25.70	25.80	2,232
16 Feb 18	25.90000 +0.05	25.90	25.75	25.85	5,042
15 Feb 18	25.85000 -0.15	26.10	25.85	26.00	8,083
14 Feb 18	26.00000 +0.40	26.00	25.50	25.60	14,259
13 Feb 18	25.60000 -0.25	25.95	25.45	25.95	21,657
12 Feb 18	25.85000 +0.00	26.10	25.80	26.00	13,356
09 Feb 18	25.85000 -0.05	25.95	25.70	25.90	10,386
08 Feb 18	25.90000 -0.25	26.25	25.90	26.15	8,872
07 Feb 18	26.15000 +0.05	26.55	25.95	25.95	11,784
06 Feb 18	26.10000 -0.70	26.20	25.55	26.05	23,434
05 Feb 18	26.80000 +0.15	26.80	25.60	26.55	9,728
02 Feb 18	26.65000 -0.80	27.80	26.10	27.75	10,329
01 Feb 18	27.45000 +0.15	27.90	27.20	27.50	106,079
31 Jan 18	27.30000 +0.15	27.50	26.60	27.05	7,744
30 Jan 18	27.15000 -0.25	27.45	26.55	27.45	4,842
29 Jan 18	27.40000 +0.50	27.75	26.70	26.70	11,646
26 Jan 18	26.90000 +0.10	26.90	26.50	26.80	14,364
25 Jan 18	26.80000 +0.20	27.10	26.50	26.75	14,859
24 Jan 18	26.60000 -0.05	26.90	26.50	26.75	8,058
23 Jan 18	26.65000 +0.50	26.70	26.20	26.20	13,184
22 Jan 18	26.15000 +0.10	26.40	25.75	26.15	9,382
19 Jan 18	26.05000 +0.25	26.15	25.50	25.70	21,265
18 Jan 18	25.80000 -0.10	26.00	25.50	25.95	7,196
17 Jan 18	25.90000 -0.10	26.10	25.70	26.05	17,947
16 Jan 18	26.00000 -0.05	26.10	25.80	26.05	3,885
15 Jan 18	26.05000 +0.05	26.30	25.90	26.30	24,252
12 Jan 18	26.00000 -0.20	26.30	25.75	26.30	6,635
11 Jan 18	26.20000 -0.70	26.80	25.95	26.80	7,246
10 Jan 18	26.90000 -0.30	27.15	26.70	27.15	2,897
09 Jan 18	27.20000 +0.30	27.30	26.55	27.05	13,471
08 Jan 18	26.90000 -0.30	27.20	26.40	26.90	13,311
05 Jan 18	27.20000 +0.95	27.40	26.60	26.60	12,098
04 Jan 18	26.25000 +0.80	27.40	26.00	26.00	27,329
03 Jan 18	25.45000 +0.85	25.80	24.70	24.70	31,322
02 Jan 18	24.60000 +0.10	24.60	24.20	24.60	5,523
29 Dec 17	24.50000 +0.79	24.50	23.59	23.65	11,786
28 Dec 17	23.71000 -0.51	24.36	23.71	24.08	7,019
27 Dec 17	24.22000 +0.11	24.30	24.01	24.27	3,586
22 Dec 17	24.11000 -0.19	24.50	24.00	24.29	6,575
21 Dec 17	24.30000 -0.03	24.65	24.18	24.47	6,546
20 Dec 17	24.33000 -0.35	24.86	24.02	24.61	6,077
19 Dec 17	24.68000 -0.20	24.99	24.49	24.83	6,510
18 Dec 17	24.88000 -0.22	25.50	24.81	25.10	13,019
15 Dec 17	25.10000 -0.03	25.10	24.84	25.10	11,648
14 Dec 17	25.13000 -0.12	25.25	25.06	25.25	1,990
13 Dec 17	25.25000 -0.63	25.78	25.11	25.71	80,836
12 Dec 17	25.88000 -0.02	25.95	25.88	25.95	6,590
11 Dec 17	25.90000 +0.05	26.10	25.73	25.81	5,855
08 Dec 17	25.85000 +0.06	26.09	25.50	25.80	8,889
07 Dec 17	25.79000 +0.74	25.80	25.05	25.05	36,788
06 Dec 17	25.05000 +0.28	25.05	24.70	24.77	8,942
05 Dec 17	24.77000 -0.16	25.00	24.73	24.94	4,467
04 Dec 17	24.93000 +0.28	24.95	24.70	24.70	5,078
01 Dec 17	24.65000 -0.30	24.88	24.60	24.88	5,946
30 Nov 17	24.95000 -0.14	25.02	24.75	25.02	7,199
29 Nov 17	25.09000 -0.01	25.16	24.94	25.10	6,186
28 Nov 17	25.10000 -0.10	25.11	25.00	25.11	5,083
27 Nov 17	25.20000 -0.10	25.29	25.13	25.29	6,756
24 Nov 17	25.30000 +0.05	25.31	25.00	25.05	8,964
23 Nov 17	25.25000 -0.05	25.96	25.20	25.96	8,099
22 Nov 17	25.30000 -0.14	25.50	25.15	25.50	9,772
21 Nov 17	25.44000 +0.21	25.60	25.30	25.30	3,062
20 Nov 17	25.23000 -0.17	26.10	25.20	26.00	40,494
17 Nov 17	25.40000 +0.74	25.74	24.45	24.57	11,484
16 Nov 17	24.66000 -0.03	24.80	24.66	24.69	6,686
15 Nov 17	24.69000 -0.51	25.08	24.60	24.74	9,753
14 Nov 17	25.20000 -0.33	25.45	24.02	25.45	12,753
13 Nov 17	25.53000 -0.26	25.77	25.45	25.75	6,775
10 Nov 17	25.79000 -0.16	25.98	25.70	25.80	5,156
09 Nov 17	25.95000 -0.05	26.37	25.80	26.00	9,117
08 Nov 17	26.00000 -0.11	26.39	25.70	26.28	9,063
07 Nov 17	26.11000 +0.01	26.50	26.11	26.50	11,376
06 Nov 17	26.10000 +0.18	26.18	25.92	25.92	5,924
03 Nov 17	25.92000 +0.17	26.00	25.55	25.75	9,839
02 Nov 17	25.75000 -0.45	26.12	25.75	26.07	11,313
01 Nov 17	26.20000 +0.05	26.29	26.02	26.10	3,603
31 Oct 17	26.15000 -0.05	26.28	25.90	26.05	11,033
30 Oct 17	26.20000 +0.05	26.40	25.76	26.01	10,736
27 Oct 17	26.15000 +0.16	26.39	25.40	25.91	14,018
26 Oct 17	25.99000 +0.28	25.99	25.41	25.50	10,972
25 Oct 17	25.71000 -0.95	26.68	25.70	26.68	14,343
24 Oct 17	26.66000 -0.04	27.10	26.45	26.74	14,927
23 Oct 17	26.70000 +0.54	26.75	26.36	26.40	48,644
20 Oct 17	26.16000 -0.02	26.20	25.95	26.20	12,272
19 Oct 17	26.18000 -0.22	26.47	25.90	26.14	16,004
18 Oct 17	26.40000 -2.39	27.60	25.87	27.60	86,849
17 Oct 17	28.79000 +0.00	28.85	28.50	28.70	6,962
16 Oct 17	28.79000 +0.28	29.08	28.52	28.62	9,158
13 Oct 17	28.51000 +0.01	28.80	27.72	28.42	6,121
12 Oct 17	28.50000 +0.10	28.64	28.35	28.40	6,468
11 Oct 17	28.40000 -0.40	28.79	27.90	28.79	13,001
10 Oct 17	28.80000 +0.16	29.00	28.50	28.64	8,230
09 Oct 17	28.64000 -0.42	29.22	27.30	29.22	14,625
06 Oct 17	29.06000 -0.16	29.34	28.71	29.15	14,219
05 Oct 17	29.22000 +0.42	29.50	28.60	28.80	47,296
04 Oct 17	28.80000 +0.45	28.80	28.16	28.41	11,481
03 Oct 17	28.35000 +0.29	28.40	28.00	28.15	9,344
02 Oct 17	28.06000 +0.01	28.15	27.96	28.05	18,946
29 Sep 17	28.05000 +0.24	28.20	27.71	27.80	21,541
28 Sep 17	27.81000 +0.60	27.81	27.40	27.40	8,586
27 Sep 17	27.21000 +0.12	27.40	27.10	27.11	7,606
26 Sep 17	27.09000 -0.11	27.26	27.00	27.10	11,053
25 Sep 17	27.20000 +0.24	27.20	26.95	27.00	14,977
22 Sep 17	26.96000 -0.14	27.20	26.65	27.03	24,219
21 Sep 17	27.10000 +0.10	27.27	27.10	27.13	29,635
20 Sep 17	27.00000 +0.07	27.10	26.86	26.86	17,480
19 Sep 17	26.93000 +0.63	26.93	26.50	26.78	23,886
18 Sep 17	26.30000 +0.30	26.79	25.75	26.00	30,522
15 Sep 17	26.00000 +0.50	26.00	25.00	25.61	94,409
14 Sep 17	25.50000 +0.10	25.70	25.23	25.40	9,508
13 Sep 17	25.40000 -0.35	25.89	25.11	25.77	15,085
12 Sep 17	25.75000 +0.08	25.75	25.59	25.75	16,564
11 Sep 17	25.67000 +0.17	25.70	25.57	25.60	12,355
08 Sep 17	25.50000 +0.30	25.50	25.10	25.18	10,321
07 Sep 17	25.20000 +0.20	25.27	25.10	25.20	4,943
06 Sep 17	25.00000 +0.10	25.41	24.95	25.02	25,091
05 Sep 17	24.90000 +0.10	24.95	24.60	24.71	3,511
04 Sep 17	24.80000 -0.05	25.19	24.80	24.80	1,692
01 Sep 17	24.85000 -0.35	25.20	24.85	25.20	3,201
31 Aug 17	25.20000 +0.20	25.20	24.90	24.98	3,029
30 Aug 17	25.00000 +0.20	25.10	24.61	24.81	6,556
29 Aug 17	24.80000 -0.20	25.00	24.20	25.00	7,516
28 Aug 17	25.00000 -0.09	25.10	24.80	25.01	11,523
25 Aug 17	25.09000 -0.05	25.12	24.71	25.12	3,278
24 Aug 17	25.14000 -0.05	25.19	24.98	25.19	2,654
23 Aug 17	25.19000 +0.00	25.20	25.00	25.14	3,963
22 Aug 17	25.19000 -0.01	25.20	24.95	25.19	1,964
21 Aug 17	25.20000 -0.07	25.40	25.10	25.27	3,383
18 Aug 17	25.27000 -0.03	25.29	25.20	25.20	471
17 Aug 17	25.30000 +0.10	25.40	25.07	25.19	26,055
16 Aug 17	25.20000 +0.00	25.30	25.00	25.10	1,162
15 Aug 17	25.20000 +0.09	25.30	25.00	25.00	1,892
14 Aug 17	25.11000 +0.11	25.28	24.91	25.00	2,457
11 Aug 17	25.00000 -0.18	25.15	24.81	25.10	13,094
10 Aug 17	25.18000 -0.17	25.20	24.80	25.14	4,865
09 Aug 17	25.35000 +0.03	25.35	25.00	25.21	3,284
08 Aug 17	25.32000 -0.18	25.39	25.20	25.23	7,307
07 Aug 17	25.50000 +0.13	25.50	25.20	25.32	7,372
04 Aug 17	25.37000 +0.24	25.37	25.10	25.14	31,014
03 Aug 17	25.13000 -0.24	25.26	25.00	25.00	4,896
02 Aug 17	25.37000 -0.03	25.37	25.20	25.31	2,934
01 Aug 17	25.40000 +0.35	25.40	25.06	25.06	3,603
31 Jul 17	25.05000 -0.05	25.10	24.91	25.00	4,048
28 Jul 17	25.10000 +0.45	25.10	24.65	24.65	8,582
27 Jul 17	24.65000 +0.01	24.70	24.64	24.64	6,192
26 Jul 17	24.64000 -0.31	25.10	24.64	25.08	5,258
25 Jul 17	24.95000 +0.10	25.00	24.90	24.90	5,055
24 Jul 17	24.85000 -0.30	25.00	24.61	24.81	5,628
21 Jul 17	25.15000 -0.25	25.45	24.80	25.39	10,711
20 Jul 17	25.40000 +0.11	25.45	25.10	25.44	16,145
19 Jul 17	25.29000 -0.11	25.42	25.10	25.40	12,377
18 Jul 17	25.40000 +0.00	25.44	25.30	25.40	5,278
17 Jul 17	25.40000 +0.00	25.40	24.98	25.37	11,181
14 Jul 17	25.40000 +0.21	25.40	25.10	25.26	7,420
13 Jul 17	25.19000 +0.11	25.25	25.03	25.05	6,018
12 Jul 17	25.08000 +0.08	25.18	24.80	25.16	8,070
11 Jul 17	25.00000 +0.47	25.30	24.63	24.64	25,721
10 Jul 17	24.53000 +0.37	24.75	24.18	24.23	12,698
07 Jul 17	24.16000 -0.48	24.69	23.58	24.69	8,542
06 Jul 17	24.64000 -0.27	25.30	24.51	24.93	11,867
05 Jul 17	24.91000 -0.49	25.27	24.30	25.27	7,855
04 Jul 17	25.40000 +0.50	25.48	24.72	24.91	26,939
03 Jul 17	24.90000 +0.20	24.98	24.71	24.97	6,988
30 Jun 17	24.70000 -0.55	25.05	24.63	25.00	16,425
29 Jun 17	25.25000 +0.06	25.25	25.00	25.04	11,909
28 Jun 17	25.19000 -0.28	25.40	24.51	25.34	18,209
27 Jun 17	25.47000 -0.12	25.68	25.22	25.68	9,463
26 Jun 17	25.59000 +0.74	25.70	24.80	24.80	16,316
23 Jun 17	24.85000 -0.10	25.00	24.02	24.90	9,219
22 Jun 17	24.95000 +0.18	24.98	24.61	24.80	7,441
21 Jun 17	24.77000 +0.27	24.80	24.30	24.50	8,717
20 Jun 17	24.50000 +0.22	24.50	24.11	24.30	63,177
19 Jun 17	24.28000 +0.18	24.30	24.09	24.10	488,689
16 Jun 17	24.10000 +0.11	24.17	23.40	24.00	14,822
15 Jun 17	23.99000 -0.01	24.00	23.62	23.99	9,061
14 Jun 17	24.00000 +0.30	24.10	23.55	23.67	10,779
13 Jun 17	23.70000 +0.29	23.70	23.20	23.30	9,401
12 Jun 17	23.41000 -0.09	23.50	23.07	23.50	8,718
09 Jun 17	23.50000 +0.06	23.52	23.20	23.47	15,736
08 Jun 17	23.44000 -0.21	23.70	23.10	23.60	5,517
07 Jun 17	23.65000 -0.15	23.80	23.30	23.80	11,518
06 Jun 17	23.80000 -0.19	23.90	23.66	23.78	7,557
05 Jun 17	23.99000 +0.11	23.99	23.67	23.80	9,871
02 Jun 17	23.88000 +0.59	23.88	22.90	23.30	15,673
01 Jun 17	23.29000 +0.83	23.29	22.50	22.50	20,246
31 May 17	22.46000 -0.39	22.86	22.31	22.86	27,907
30 May 17	22.85000 +0.26	22.88	22.55	22.60	8,240
29 May 17	22.59000 -0.01	22.70	22.51	22.52	9,483
26 May 17	22.60000 -0.10	22.70	22.45	22.70	12,515
25 May 17	22.70000 +0.25	22.84	22.43	22.45	20,328
24 May 17	22.45000 +0.05	22.45	22.22	22.22	18,318
23 May 17	22.40000 -0.05	22.48	22.20	22.45	18,408
22 May 17	22.45000 +0.02	22.45	22.40	22.45	16,188
19 May 17	22.43000 -0.10	22.45	22.22	22.44	26,872
18 May 17	22.53000 -1.06	23.79	22.31	23.79	30,769
17 May 17	23.59000 -0.26	23.90	23.30	23.90	9,741
16 May 17	23.85000 +0.35	23.85	23.20	23.50	10,775
15 May 17	23.50000 +0.30	23.50	23.20	23.40	16,816
12 May 17	23.20000 -0.20	23.31	22.77	23.26	7,745
11 May 17	23.40000 +0.20	23.40	23.05	23.23	7,427
10 May 17	23.20000 +0.39	23.20	22.81	22.81	14,023
09 May 17	22.81000 +0.41	22.81	22.05	22.05	20,136
08 May 17	22.40000 +0.03	22.44	22.10	22.12	13,087
05 May 17	22.37000 -0.12	22.49	20.90	22.49	24,164
04 May 17	22.49000 +0.19	22.50	22.10	22.19	18,291
03 May 17	22.30000 -0.15	22.44	21.91	22.38	11,210
02 May 17	22.45000 -0.05	22.50	21.40	22.46	28,602
28 Apr 17	22.50000 +0.20	22.52	22.31	22.45	12,599
27 Apr 17	22.30000 +0.30	22.40	22.09	22.10	26,738
26 Apr 17	22.00000 +0.45	22.10	21.70	21.70	45,019
25 Apr 17	21.55000 +0.29	21.60	21.25	21.25	11,186
24 Apr 17	21.26000 +0.53	21.37	20.71	21.00	14,352
21 Apr 17	20.73000 -0.16	20.86	20.41	20.80	3,884
20 Apr 17	20.89000 +0.57	20.89	20.30	20.44	8,737
19 Apr 17	20.32000 +0.12	20.40	20.20	20.20	4,705
18 Apr 17	20.20000 -0.91	20.96	20.02	20.96	16,017
13 Apr 17	21.11000 -0.14	21.28	20.50	21.25	10,628
12 Apr 17	21.25000 -0.41	21.70	21.00	21.65	12,574
11 Apr 17	21.66000 -0.24	21.70	20.20	21.64	18,393
10 Apr 17	21.90000 -0.05	21.94	21.70	21.85	4,091
07 Apr 17	21.95000 +0.07	21.95	21.65	21.65	13,094
06 Apr 17	21.88000 +0.04	21.88	21.65	21.70	8,137
05 Apr 17	21.84000 +0.34	21.84	21.50	21.50	7,901
04 Apr 17	21.50000 -0.50	21.90	21.50	21.90	22,455
03 Apr 17	22.00000 +0.19	22.00	21.75	21.76	22,023
31 Mar 17	21.81000 +0.11	21.81	21.60	21.70	11,115
30 Mar 17	21.70000 +0.22	21.70	21.31	21.31	21,225
29 Mar 17	21.48000 +0.13	21.59	21.25	21.25	36,250
28 Mar 17	21.35000 +0.09	21.37	21.03	21.07	10,986
27 Mar 17	21.26000 +0.18	21.26	20.90	20.95	9,656
24 Mar 17	21.08000 -0.01	21.10	20.96	21.10	7,537
23 Mar 17	21.09000 +0.05	21.10	20.60	20.78	13,323
22 Mar 17	21.04000 -0.21	21.20	20.60	21.20	35,310
21 Mar 17	21.25000 -0.12	21.45	20.96	21.36	80,804
20 Mar 17	21.37000 +0.37	21.50	21.00	21.00	35,421
17 Mar 17	21.00000 +0.20	21.00	20.72	20.80	32,461
16 Mar 17	20.80000 +0.60	20.90	20.38	20.40	62,448
15 Mar 17	20.20000 +0.39	20.35	20.01	20.01	30,337
14 Mar 17	19.81000 +0.01	19.98	19.66	19.68	12,789
13 Mar 17	19.80000 +0.50	19.80	19.30	19.30	34,580
10 Mar 17	19.30000 +0.00	19.39	19.25	19.30	14,649
09 Mar 17	19.30000 +0.10	19.40	19.02	19.20	18,275
08 Mar 17	19.20000 +0.93	19.25	18.35	18.60	75,115
07 Mar 17	18.27000 +0.16	18.43	18.00	18.00	11,979
06 Mar 17	18.11000 -0.17	18.19	18.00	18.10	5,737
03 Mar 17	18.28000 +0.08	18.28	18.10	18.20	3,347
02 Mar 17	18.20000 +0.05	18.32	18.15	18.15	7,851
01 Mar 17	18.15000 -0.05	18.19	17.85	18.03	9,471
28 Feb 17	18.20000 +0.00	18.23	18.06	18.23	3,280
27 Feb 17	18.20000 +0.01	18.27	17.85	18.03	14,525
24 Feb 17	18.19000 -0.21	18.44	17.30	18.39	34,197
23 Feb 17	18.40000 +0.00	18.48	18.28	18.40	18,747
22 Feb 17	18.40000 +0.00	18.49	18.30	18.40	4,517
21 Feb 17	18.40000 -0.10	18.68	18.40	18.51	6,918
20 Feb 17	18.50000 -0.01	18.78	18.50	18.78	7,793
17 Feb 17	18.51000 +0.09	18.75	18.50	18.50	9,897
16 Feb 17	18.42000 +0.02	18.73	18.40	18.50	8,423
15 Feb 17	18.40000 +0.02	18.50	18.27	18.33	8,221
14 Feb 17	18.38000 -0.02	18.50	18.30	18.30	16,107
13 Feb 17	18.40000 +0.10	18.42	18.30	18.30	4,245
10 Feb 17	18.30000 +0.00	18.50	18.30	18.36	5,866
09 Feb 17	18.30000 -0.11	18.50	18.30	18.50	5,273
08 Feb 17	18.41000 -0.19	18.60	18.30	18.60	5,950
07 Feb 17	18.60000 +0.50	18.72	18.10	18.20	34,922
06 Feb 17	18.10000 -0.35	18.50	18.02	18.50	11,348
03 Feb 17	18.45000 -0.05	18.60	18.39	18.45	12,771
02 Feb 17	18.50000 +0.21	18.59	18.35	18.44	18,429
01 Feb 17	18.29000 +0.13	18.50	18.10	18.17	9,285
31 Jan 17	18.16000 +0.01	18.30	18.13	18.15	8,891
30 Jan 17	18.15000 +0.05	18.30	18.11	18.13	5,392
27 Jan 17	18.10000 +0.09	18.29	18.06	18.06	8,847
26 Jan 17	18.01000 -0.37	18.50	18.01	18.50	16,480
25 Jan 17	18.38000 +0.03	18.64	18.03	18.40	33,450
24 Jan 17	18.35000 +0.05	18.50	18.30	18.30	10,152
23 Jan 17	18.30000 +0.00	18.46	18.11	18.46	14,244
20 Jan 17	18.30000 +0.27	18.30	17.94	18.06	9,220
19 Jan 17	18.03000 -0.02	18.11	18.00	18.11	5,597
18 Jan 17	18.05000 +0.01	18.11	17.94	18.06	6,717
17 Jan 17	18.04000 -0.11	18.30	18.02	18.15	6,763
16 Jan 17	18.15000 +0.16	18.19	17.85	17.85	6,619
13 Jan 17	17.99000 +0.49	18.09	17.50	17.50	6,490
12 Jan 17	17.50000 -0.38	18.08	17.40	17.75	6,754
11 Jan 17	17.88000 -0.18	18.13	17.83	18.08	3,110
10 Jan 17	18.06000 +0.37	18.26	17.51	17.69	25,634
09 Jan 17	17.69000 +0.24	17.80	17.45	17.45	12,790
06 Jan 17	17.45000 -0.25	17.68	16.95	17.51	8,707
05 Jan 17	17.70000 +0.43	17.70	17.21	17.28	8,739
04 Jan 17	17.27000 +0.02	17.27	17.10	17.19	3,170
03 Jan 17	17.25000 +0.15	17.26	17.05	17.19	7,224
02 Jan 17	17.10000 +0.10	17.20	17.00	17.20	1,741
30 Dec 16	17.00000 +0.00	17.14	16.77	16.77	7,306
29 Dec 16	17.00000 +0.05	17.00	16.61	16.92	7,012
28 Dec 16	16.95000 +0.19	16.97	16.68	16.77	5,224
27 Dec 16	16.76000 +0.29	16.79	16.47	16.47	5,880
23 Dec 16	16.47000 -0.07	16.82	16.47	16.52	5,340
22 Dec 16	16.54000 -0.12	16.77	16.46	16.60	4,822
21 Dec 16	16.66000 -0.09	16.95	16.65	16.95	3,691
20 Dec 16	16.75000 +0.18	16.84	16.65	16.70	4,792
19 Dec 16	16.57000 +0.06	16.67	16.50	16.50	7,989
16 Dec 16	16.51000 +0.03	16.64	16.40	16.50	3,347
15 Dec 16	16.48000 +0.05	16.79	16.45	16.60	9,394
14 Dec 16	16.43000 +0.10	16.55	16.20	16.33	37,938
13 Dec 16	16.33000 +0.15	16.44	16.18	16.18	8,857
12 Dec 16	16.18000 +0.00	16.30	16.10	16.10	7,153
09 Dec 16	16.18000 +0.00	16.30	16.12	16.13	13,790
08 Dec 16	16.18000 -0.08	16.30	16.07	16.30	17,148
07 Dec 16	16.26000 +0.01	16.30	16.17	16.21	14,775
06 Dec 16	16.25000 +0.07	16.36	16.17	16.20	5,125
05 Dec 16	16.18000 -0.10	16.19	16.05	16.13	6,463
02 Dec 16	16.28000 -0.21	16.39	16.07	16.28	5,680
01 Dec 16	16.49000 -0.03	16.60	16.29	16.52	11,406
30 Nov 16	16.52000 -0.52	17.09	16.52	16.80	14,119
29 Nov 16	17.04000 +0.01	17.20	16.90	17.20	3,687
28 Nov 16	17.03000 -0.17	17.24	17.03	17.24	2,046
25 Nov 16	17.20000 +0.20	17.20	17.00	17.00	1,688
24 Nov 16	17.00000 -0.05	17.19	16.70	17.05	10,676
23 Nov 16	17.05000 -0.05	17.22	16.76	17.10	10,917
22 Nov 16	17.10000 -0.20	17.29	17.00	17.20	12,634
21 Nov 16	17.30000 +0.10	17.30	16.85	17.09	9,156
18 Nov 16	17.20000 +0.00	17.20	17.10	17.10	7,985
17 Nov 16	17.20000 -0.19	17.40	17.00	17.20	16,307
16 Nov 16	17.39000 +0.12	17.39	17.11	17.26	6,000
15 Nov 16	17.27000 +0.17	17.28	16.90	16.97	7,071
14 Nov 16	17.10000 +0.60	17.10	16.59	16.59	3,106
11 Nov 16	16.50000 -0.21	17.05	16.50	16.73	5,309
10 Nov 16	16.71000 +0.18	17.00	16.67	16.75	9,144
09 Nov 16	16.53000 -0.12	16.78	16.00	16.10	6,217
08 Nov 16	16.65000 +0.10	16.69	16.49	16.55	1,355
07 Nov 16	16.55000 +0.35	16.60	16.31	16.40	4,619
04 Nov 16	16.20000 +0.05	16.24	16.15	16.15	1,696
03 Nov 16	16.15000 -0.21	16.30	16.11	16.20	2,999
02 Nov 16	16.36000 -0.02	16.39	16.20	16.20	1,314
01 Nov 16	16.38000 +0.13	16.39	16.19	16.26	924
31 Oct 16	16.25000 -0.15	16.50	16.25	16.50	1,299
28 Oct 16	16.40000 +0.10	16.40	15.95	16.40	27,423
27 Oct 16	16.30000 -0.07	16.59	16.30	16.40	5,307
26 Oct 16	16.37000 -0.24	16.58	16.35	16.58	15,047
25 Oct 16	16.61000 +0.12	16.70	16.44	16.44	3,810
24 Oct 16	16.49000 -0.11	16.85	16.44	16.75	4,944
21 Oct 16	16.60000 +0.00	16.86	16.49	16.61	7,805
20 Oct 16	16.60000 -0.49	17.12	16.58	17.12	9,592
19 Oct 16	17.09000 -0.21	17.25	16.95	17.05	10,744
18 Oct 16	17.30000 +0.00	17.35	17.05	17.25	6,473
17 Oct 16	17.30000 -0.07	17.49	17.17	17.45	5,978
14 Oct 16	17.37000 -0.07	17.50	17.25	17.40	6,342
13 Oct 16	17.44000 -0.09	17.53	17.40	17.53	1,287
12 Oct 16	17.53000 +0.03	17.54	17.30	17.34	2,422
11 Oct 16	17.50000 -0.06	17.70	17.43	17.70	27,538
10 Oct 16	17.56000 -0.27	17.66	17.40	17.53	4,864
07 Oct 16	17.83000 +0.04	17.83	17.50	17.79	3,634
06 Oct 16	17.79000 -0.06	17.90	17.70	17.85	1,739
05 Oct 16	17.85000 +0.03	17.85	17.56	17.60	3,968
04 Oct 16	17.82000 +0.21	17.94	17.61	17.61	5,047
03 Oct 16	17.61000 +0.14	17.75	17.52	17.52	8,441
30 Sep 16	17.47000 -0.28	17.61	17.46	17.46	3,252
29 Sep 16	17.75000 +0.25	17.77	17.40	17.50	5,257
28 Sep 16	17.50000 +0.01	17.50	17.37	17.50	10,383
27 Sep 16	17.49000 -0.01	17.49	17.30	17.48	2,271
26 Sep 16	17.50000 +0.02	17.50	17.31	17.31	5,895
23 Sep 16	17.48000 -0.02	17.50	17.44	17.49	1,442
22 Sep 16	17.50000 +0.03	17.50	17.30	17.39	123,692
21 Sep 16	17.47000 +0.53	17.47	16.90	16.90	6,209
20 Sep 16	16.94000 -0.26	17.12	16.85	17.12	3,268
19 Sep 16	17.20000 +0.16	17.25	16.97	17.04	4,407
16 Sep 16	17.04000 +0.24	17.04	16.76	16.80	14,311
15 Sep 16	16.80000 -0.11	17.08	16.80	16.91	3,862
14 Sep 16	16.91000 -0.09	17.18	16.91	17.01	2,723
13 Sep 16	17.00000 -0.30	17.27	16.97	17.21	6,411
12 Sep 16	17.30000 +0.00	17.30	17.15	17.30	3,640
09 Sep 16	17.30000 +0.08	17.50	17.29	17.30	3,544
08 Sep 16	17.22000 -0.52	17.73	17.00	17.73	5,157
07 Sep 16	17.74000 -0.26	18.00	17.73	17.99	6,145
06 Sep 16	18.00000 +0.06	18.08	17.86	17.89	7,152
05 Sep 16	17.94000 +0.04	17.95	17.70	17.75	4,599
02 Sep 16	17.90000 +0.15	17.94	17.81	17.90	2,813
01 Sep 16	17.75000 -0.20	17.93	17.75	17.85	1,579
31 Aug 16	17.95000 +0.28	17.95	17.74	17.75	10,103
30 Aug 16	17.67000 -0.08	17.75	17.20	17.75	2,888
29 Aug 16	17.75000 -0.09	17.93	17.41	17.84	4,550
26 Aug 16	17.84000 +0.04	17.84	17.50	17.70	2,621
25 Aug 16	17.80000 +0.05	17.80	17.59	17.74	2,210
24 Aug 16	17.75000 -0.07	17.80	17.00	17.80	6,929
23 Aug 16	17.82000 -0.08	17.94	17.61	17.94	5,021
22 Aug 16	17.90000 +0.14	17.94	17.72	17.94	2,918
19 Aug 16	17.76000 -0.04	17.85	17.75	17.83	2,358
18 Aug 16	17.80000 +0.00	17.84	17.75	17.75	1,584
17 Aug 16	17.80000 +0.06	17.95	17.80	17.85	3,841
16 Aug 16	17.74000 -0.10	17.94	17.74	17.90	7,925
15 Aug 16	17.84000 +0.44	17.90	17.50	17.50	12,107
12 Aug 16	17.40000 +0.10	17.40	17.32	17.39	4,225
11 Aug 16	17.30000 +0.11	17.37	17.30	17.34	1,415
10 Aug 16	17.19000 -0.01	17.29	17.12	17.20	793
09 Aug 16	17.20000 -0.20	17.39	17.12	17.39	4,040
08 Aug 16	17.40000 +0.10	17.40	17.26	17.35	4,027
05 Aug 16	17.30000 -0.07	17.38	17.26	17.37	3,049
04 Aug 16	17.37000 +0.27	17.38	17.15	17.15	5,580
03 Aug 16	17.10000 +0.10	17.10	16.90	17.10	2,139
02 Aug 16	17.00000 -0.25	17.29	16.90	17.29	7,600
01 Aug 16	17.25000 +0.34	17.29	16.92	16.92	3,929
29 Jul 16	16.91000 -0.19	17.34	16.91	17.14	8,861
28 Jul 16	17.10000 -0.10	17.21	16.75	17.21	8,326
27 Jul 16	17.20000 -0.10	17.30	17.15	17.30	35,251
26 Jul 16	17.30000 -0.25	17.51	16.60	17.50	23,814
25 Jul 16	17.55000 +0.00	17.74	17.55	17.74	4,017
22 Jul 16	17.55000 +0.15	17.65	17.40	17.47	8,867
21 Jul 16	17.40000 +0.20	17.44	17.15	17.15	7,552
20 Jul 16	17.20000 -0.16	17.46	17.20	17.35	5,038
19 Jul 16	17.36000 +0.06	17.45	17.30	17.30	6,493
18 Jul 16	17.30000 +0.09	17.44	17.01	17.44	17,435
15 Jul 16	17.21000 +0.02	17.45	17.10	17.20	10,758
14 Jul 16	17.19000 +0.92	17.20	16.55	16.55	26,000
13 Jul 16	16.27000 +0.32	16.40	16.06	16.30	20,655
12 Jul 16	15.95000 +0.40	16.00	15.61	15.61	5,259
11 Jul 16	15.55000 +0.11	15.78	15.49	15.50	4,853
08 Jul 16	15.44000 +0.29	15.50	15.35	15.40	21,325
07 Jul 16	15.15000 +0.05	15.20	15.15	15.15	1,741
06 Jul 16	15.10000 -0.05	15.29	15.01	15.29	3,122
05 Jul 16	15.15000 -0.15	15.30	15.10	15.10	2,699
04 Jul 16	15.30000 +0.10	15.31	15.24	15.24	2,332
01 Jul 16	15.20000 +0.20	15.20	15.00	15.00	3,116
30 Jun 16	15.00000 +0.23	15.00	14.82	15.00	6,194
29 Jun 16	14.77000 -0.04	15.20	14.76	15.20	4,608
28 Jun 16	14.81000 +0.00	15.78	14.81	15.01	11,064
27 Jun 16	14.81000 -0.45	15.30	14.81	15.28	7,789
24 Jun 16	15.26000 -0.36	15.28	14.30	15.28	15,709
23 Jun 16	15.62000 -0.09	15.78	15.61	15.78	3,752
22 Jun 16	15.71000 +0.06	15.76	15.68	15.70	1,428
21 Jun 16	15.65000 +0.08	15.70	15.50	15.50	7,284
20 Jun 16	15.57000 +0.15	15.74	15.40	15.40	2,699
17 Jun 16	15.42000 -0.27	15.83	15.41	15.70	7,156
16 Jun 16	15.69000 -0.31	15.93	15.69	15.87	5,235
15 Jun 16	16.00000 +0.04	16.19	15.85	16.01	3,711
14 Jun 16	15.96000 -0.04	16.13	15.76	16.00	4,298
13 Jun 16	16.00000 -0.10	16.20	16.00	16.20	5,918
10 Jun 16	16.10000 -0.20	16.33	16.10	16.25	2,750
09 Jun 16	16.30000 -0.05	16.40	16.22	16.40	3,679
08 Jun 16	16.35000 +0.05	16.40	16.27	16.27	3,616
07 Jun 16	16.30000 +0.04	16.45	16.25	16.28	4,350
06 Jun 16	16.26000 +0.12	16.29	16.02	16.20	3,988
03 Jun 16	16.14000 -0.02	16.20	16.01	16.09	3,180
02 Jun 16	16.16000 +0.23	16.16	15.93	15.93	1,783
01 Jun 16	15.93000 -0.07	16.02	15.92	16.00	3,759
31 May 16	16.00000 -0.18	16.35	15.85	16.21	18,612
30 May 16	16.18000 -0.36	16.40	15.85	15.85	3,430
27 May 16	16.54000 +0.33	16.58	16.38	16.40	13,055
26 May 16	16.21000 +0.11	16.40	16.11	16.11	6,223
25 May 16	16.10000 -0.28	16.60	16.10	16.60	14,349
24 May 16	16.38000 +0.13	16.60	16.25	16.25	11,634
23 May 16	16.25000 +0.15	16.56	16.10	16.15	6,856
20 May 16	16.10000 -0.10	16.39	16.10	16.21	8,902
19 May 16	16.20000 -0.02	16.59	16.20	16.20	12,059
18 May 16	16.22000 -0.34	16.54	16.20	16.50	15,634
17 May 16	16.56000 +0.00	16.64	16.50	16.52	1,960
16 May 16	16.56000 +0.00	16.79	16.51	16.51	2,692
13 May 16	16.56000 -0.44	17.04	16.56	17.00	3,630
12 May 16	17.00000 +0.00	17.38	16.80	17.38	4,080
11 May 16	17.00000 -0.10	17.43	17.00	17.01	1,504
10 May 16	17.10000 -0.10	17.39	17.01	17.19	2,988
09 May 16	17.20000 -0.12	17.56	17.06	17.32	3,839
06 May 16	17.32000 -0.18	17.67	17.15	17.50	2,332
05 May 16	17.50000 +0.06	17.58	17.35	17.44	5,374
04 May 16	17.44000 -0.14	17.50	17.08	17.50	4,201
03 May 16	17.58000 +0.49	17.58	16.96	17.10	23,941
02 May 16	17.09000 +0.31	17.18	16.80	17.18	1,451
29 Apr 16	16.78000 -0.38	17.10	16.75	17.10	3,412
28 Apr 16	17.16000 +0.14	17.47	16.93	17.47	7,723
27 Apr 16	17.02000 +0.21	17.40	16.71	16.81	5,185
26 Apr 16	16.81000 +0.51	16.81	16.39	16.40	7,202
25 Apr 16	16.30000 +0.08	16.39	16.20	16.20	11,310
22 Apr 16	16.22000 -0.38	16.80	16.22	16.80	34,017
21 Apr 16	16.60000 -0.02	16.73	16.51	16.61	2,034
20 Apr 16	16.62000 -0.28	16.95	16.61	16.93	12,051
19 Apr 16	16.90000 -0.25	17.20	16.90	17.20	4,498
18 Apr 16	17.15000 -0.40	17.46	16.60	16.95	17,483
15 Apr 16	17.55000 -0.13	17.60	17.00	17.55	5,661
14 Apr 16	17.68000 -0.02	17.73	17.24	17.24	1,101
13 Apr 16	17.70000 +0.00	17.74	17.57	17.70	3,596
12 Apr 16	17.70000 +0.10	17.70	16.82	17.59	3,141
11 Apr 16	17.60000 +0.30	17.65	17.00	17.30	5,891
08 Apr 16	17.30000 +0.30	17.64	16.74	16.75	7,758
07 Apr 16	17.00000 -0.05	17.10	16.90	16.95	2,626
06 Apr 16	17.05000 +0.03	17.20	17.05	17.10	1,477
05 Apr 16	17.02000 -0.20	17.30	17.02	17.30	2,326
04 Apr 16	17.22000 +0.02	17.50	17.21	17.50	1,394
01 Apr 16	17.20000 -0.40	17.57	17.20	17.48	3,486
31 Mar 16	17.60000 +0.00	17.61	17.51	17.59	2,192
30 Mar 16	17.60000 +0.19	17.60	17.30	17.44	4,697
29 Mar 16	17.41000 +0.18	17.49	17.20	17.23	1,683
24 Mar 16	17.23000 -0.46	17.68	16.50	17.68	5,698
23 Mar 16	17.69000 -0.16	17.88	17.60	17.88	2,367
22 Mar 16	17.85000 +0.05	17.85	17.48	17.80	14,578
21 Mar 16	17.80000 +0.20	17.80	17.30	17.30	12,350
18 Mar 16	17.60000 +0.30	17.61	17.00	17.00	18,764
17 Mar 16	17.30000 +0.57	17.50	16.72	16.74	19,969
16 Mar 16	16.73000 +0.12	16.80	16.52	16.65	4,183
15 Mar 16	16.61000 -0.09	16.70	16.44	16.60	5,362
14 Mar 16	16.70000 +0.77	16.82	15.99	15.99	12,570
11 Mar 16	15.93000 +0.21	15.95	15.70	15.80	6,225
10 Mar 16	15.72000 +0.11	15.95	15.52	15.70	11,047
09 Mar 16	15.61000 +0.45	15.97	15.20	15.20	24,820
08 Mar 16	15.16000 +0.07	15.20	14.92	15.03	5,061
07 Mar 16	15.09000 +0.29	15.20	14.83	14.83	4,617
04 Mar 16	14.80000 -0.06	15.00	14.80	14.87	13,677
03 Mar 16	14.86000 +0.01	14.97	14.75	14.83	19,447
02 Mar 16	14.85000 +0.00	14.95	14.76	14.81	5,547
01 Mar 16	14.85000 +0.07	14.94	14.78	14.78	13,745
29 Feb 16	14.78000 -0.32	15.25	14.76	15.25	6,725
26 Feb 16	15.10000 +0.38	15.31	14.72	14.72	15,361
25 Feb 16	14.72000 +0.08	14.75	14.56	14.61	3,559
24 Feb 16	14.64000 -0.21	14.85	14.64	14.64	2,626
23 Feb 16	14.85000 +0.15	14.90	14.64	14.70	5,972
22 Feb 16	14.70000 -0.05	14.90	14.70	14.75	6,098
19 Feb 16	14.75000 -0.07	14.92	14.75	14.81	4,672
18 Feb 16	14.82000 -0.13	14.95	14.80	14.95	2,515
17 Feb 16	14.95000 +0.50	14.95	14.46	14.46	4,014
16 Feb 16	14.45000 -0.08	14.60	14.41	14.41	4,508
15 Feb 16	14.53000 +0.03	14.80	14.47	14.80	3,871
12 Feb 16	14.50000 +0.00	14.80	14.46	14.46	2,819
11 Feb 16	14.50000 -0.45	14.94	14.30	14.91	6,454
10 Feb 16	14.95000 -0.07	15.10	14.70	14.70	5,790
09 Feb 16	15.02000 -0.58	15.69	14.08	15.55	40,572
08 Feb 16	15.60000 -0.14	15.62	15.32	15.60	8,219
05 Feb 16	15.74000 -0.41	15.99	15.41	15.70	11,962
04 Feb 16	16.15000 +0.19	16.19	15.85	15.95	9,449
03 Feb 16	15.96000 -0.04	16.30	15.95	16.30	4,158
02 Feb 16	16.00000 -0.02	16.20	15.95	16.20	13,419
01 Feb 16	16.02000 -0.11	16.40	16.01	16.40	3,844
29 Jan 16	16.13000 +0.03	16.30	16.10	16.20	3,328
28 Jan 16	16.10000 +0.00	16.10	16.00	16.05	6,521
27 Jan 16	16.10000 -0.10	16.35	16.05	16.19	2,897
26 Jan 16	16.20000 -0.10	16.26	15.90	16.21	10,199
25 Jan 16	16.30000 +0.07	16.35	16.10	16.20	20,686
22 Jan 16	16.23000 +0.73	16.30	15.79	15.80	9,728
21 Jan 16	15.50000 +0.25	15.55	15.23	15.35	11,581
20 Jan 16	15.25000 -0.14	15.39	15.12	15.39	9,461
19 Jan 16	15.39000 +0.16	15.44	14.81	15.32	5,933
18 Jan 16	15.23000 -0.36	15.49	15.05	15.20	7,450
15 Jan 16	15.59000 -0.11	15.77	15.15	15.70	11,188
14 Jan 16	15.70000 -0.39	16.04	15.70	16.04	12,223
13 Jan 16	16.09000 -0.11	16.20	15.95	16.20	5,240
12 Jan 16	16.20000 +0.15	16.29	15.90	16.00	9,835
11 Jan 16	16.05000 -0.36	16.38	15.80	16.09	11,055
08 Jan 16	16.41000 +0.41	16.50	16.10	16.50	5,466
07 Jan 16	16.00000 -0.36	16.36	16.00	16.36	12,363
06 Jan 16	16.36000 -0.04	16.76	16.25	16.70	6,187
05 Jan 16	16.40000 +0.00	16.70	16.35	16.70	4,289
04 Jan 16	16.40000 -0.25	16.50	16.21	16.50	3,885
31 Dec 15	16.65000 +0.00	16.78	16.59	16.78	1,364
30 Dec 15	16.65000 -0.03	16.72	16.50	16.72	4,524
29 Dec 15	16.68000 +0.08	16.80	16.60	16.80	2,177
28 Dec 15	16.60000 +0.03	16.70	16.50	16.70	2,105
24 Dec 15	16.57000 +0.28	16.64	16.14	16.50	5,411
23 Dec 15	16.29000 -0.26	16.79	16.11	16.55	16,180
22 Dec 15	16.55000 +0.05	16.85	16.25	16.50	17,598
21 Dec 15	16.50000 -0.25	16.70	16.40	16.65	7,749
18 Dec 15	16.75000 -0.04	16.75	16.55	16.69	7,215
17 Dec 15	16.79000 +0.09	16.80	16.50	16.70	8,828
16 Dec 15	16.70000 +0.43	16.70	16.31	16.50	3,150
15 Dec 15	16.27000 +0.07	16.37	16.11	16.11	2,085
14 Dec 15	16.20000 -0.10	16.35	16.10	16.35	5,146
11 Dec 15	16.30000 -0.46	16.83	16.11	16.83	5,735
10 Dec 15	16.76000 -0.14	17.18	16.01	17.18	13,505
09 Dec 15	16.90000 -0.30	17.30	16.90	17.20	8,781
08 Dec 15	17.20000 -0.09	17.32	17.20	17.29	3,416
07 Dec 15	17.29000 -0.01	17.50	17.20	17.50	7,048
04 Dec 15	17.30000 -0.10	17.40	17.25	17.40	3,030
03 Dec 15	17.40000 +0.02	17.50	17.00	17.10	8,735
02 Dec 15	17.38000 +0.48	17.48	16.65	16.65	12,503
01 Dec 15	16.90000 +0.45	17.59	16.45	16.45	13,845
30 Nov 15	16.45000 +0.23	16.45	16.29	16.40	3,446
27 Nov 15	16.22000 +0.01	16.43	16.05	16.35	9,113
26 Nov 15	16.21000 +0.04	16.43	16.17	16.17	2,525
25 Nov 15	16.17000 +0.17	16.35	15.72	15.72	9,625
24 Nov 15	16.00000 -0.36	16.29	15.70	16.12	9,260
23 Nov 15	16.36000 -0.09	16.37	16.10	16.15	7,984
20 Nov 15	16.45000 -0.31	16.79	16.31	16.79	16,824
19 Nov 15	16.76000 -0.07	16.92	16.75	16.80	3,051
18 Nov 15	16.83000 -0.22	17.09	16.80	16.90	4,250
17 Nov 15	17.05000 +0.00	17.14	16.82	16.82	2,777
16 Nov 15	17.05000 -0.25	17.18	16.85	17.15	9,959
13 Nov 15	17.30000 -0.05	17.44	17.30	17.30	5,439
12 Nov 15	17.35000 -0.05	17.50	17.30	17.50	6,970
11 Nov 15	17.40000 +0.00	17.59	17.32	17.40	6,196
10 Nov 15	17.40000 -0.16	17.68	17.30	17.68	6,321
09 Nov 15	17.56000 -0.01	17.69	17.40	17.69	7,131
06 Nov 15	17.57000 +0.06	17.60	17.40	17.50	3,130
05 Nov 15	17.51000 -0.10	17.70	17.41	17.65	5,514
04 Nov 15	17.61000 +0.61	17.70	17.19	17.20	25,185
03 Nov 15	17.00000 -0.33	17.35	16.70	17.21	25,533
02 Nov 15	17.33000 +0.00	17.85	17.00	17.35	10,208
30 Oct 15	17.33000 +0.00	17.37	17.22	17.22	3,654
29 Oct 15	17.33000 +0.14	17.45	17.20	17.25	4,679
28 Oct 15	17.19000 -0.18	17.30	17.05	17.24	2,943
27 Oct 15	17.37000 -0.02	17.42	17.17	17.42	3,989
26 Oct 15	17.39000 +0.64	17.39	16.84	16.97	13,269
23 Oct 15	16.75000 -0.04	16.79	16.66	16.79	8,012
22 Oct 15	16.79000 +0.24	16.79	16.25	16.50	31,522
21 Oct 15	16.55000 -0.82	17.07	16.20	17.00	39,219
20 Oct 15	17.37000 +0.47	17.39	16.90	16.94	11,311
19 Oct 15	16.90000 +0.24	16.94	16.61	16.61	7,431
16 Oct 15	16.66000 -0.05	16.80	16.66	16.73	9,798
15 Oct 15	16.71000 -0.03	16.74	16.65	16.70	4,323
14 Oct 15	16.74000 -0.01	16.90	16.61	16.90	6,364
13 Oct 15	16.75000 -0.05	16.85	16.60	16.80	7,037
12 Oct 15	16.80000 -0.13	16.95	16.80	16.95	5,167
09 Oct 15	16.93000 +0.05	16.97	16.87	16.97	3,209
08 Oct 15	16.88000 +0.02	17.00	16.82	16.86	7,394
07 Oct 15	16.86000 -0.12	16.95	16.71	16.80	24,462
06 Oct 15	16.98000 +0.00	17.15	16.94	17.00	6,607
05 Oct 15	16.98000 +0.00	17.09	16.75	17.00	11,059
02 Oct 15	16.98000 -0.02	17.14	16.85	16.91	3,817
01 Oct 15	17.00000 -0.29	17.36	16.93	17.26	11,161
30 Sep 15	17.29000 +0.09	17.32	17.10	17.20	3,665
29 Sep 15	17.20000 +0.00	17.20	16.50	17.19	5,507
28 Sep 15	17.20000 -0.03	17.32	17.14	17.25	3,123
25 Sep 15	17.23000 +0.08	17.45	17.05	17.40	9,906
24 Sep 15	17.15000 -0.47	17.65	17.08	17.55	7,272
23 Sep 15	17.62000 -0.16	17.80	17.54	17.78	5,193
22 Sep 15	17.78000 -0.22	18.08	17.63	18.00	9,336
21 Sep 15	18.00000 -0.38	18.50	17.85	18.50	17,264
18 Sep 15	18.38000 -0.26	18.68	18.35	18.51	18,814
17 Sep 15	18.64000 -0.04	18.69	18.51	18.68	4,904
16 Sep 15	18.68000 +0.00	18.69	18.59	18.59	4,022
15 Sep 15	18.68000 +0.08	18.68	18.47	18.68	6,991
14 Sep 15	18.60000 +0.08	18.70	18.47	18.70	4,119
11 Sep 15	18.52000 -0.33	18.86	18.31	18.85	17,810
10 Sep 15	18.85000 +0.20	18.89	18.50	18.65	7,981
09 Sep 15	18.65000 +0.03	18.92	18.02	18.63	5,373
08 Sep 15	18.62000 +0.32	18.73	18.30	18.30	6,425
07 Sep 15	18.30000 +0.00	18.40	18.20	18.20	3,646
04 Sep 15	18.30000 -0.20	18.50	18.06	18.50	9,604
03 Sep 15	18.50000 +0.00	18.55	18.32	18.55	12,575
02 Sep 15	18.50000 -0.55	18.89	17.80	18.89	43,453
01 Sep 15	19.05000 -0.55	19.60	18.80	19.60	29,731
31 Aug 15	19.60000 +0.40	19.60	19.07	19.20	10,365
28 Aug 15	19.20000 +0.36	19.20	18.71	18.84	16,983
27 Aug 15	18.84000 +0.24	18.98	18.53	18.98	6,193
26 Aug 15	18.60000 +0.10	18.80	18.30	18.80	10,539
25 Aug 15	18.50000 +0.15	18.83	18.16	18.35	12,075
24 Aug 15	18.35000 -1.34	19.28	18.01	19.28	23,358
21 Aug 15	19.69000 -0.01	19.70	19.05	19.28	10,602
20 Aug 15	19.70000 -0.39	20.10	19.34	20.00	11,260
19 Aug 15	20.09000 -0.31	20.40	19.95	20.40	5,659
18 Aug 15	20.40000 +0.20	20.40	19.95	20.08	26,703
17 Aug 15	20.20000 -0.27	20.45	20.06	20.45	10,671
14 Aug 15	20.47000 +0.04	20.57	20.22	20.56	6,014
13 Aug 15	20.43000 +0.93	20.50	19.65	20.00	39,202
12 Aug 15	19.50000 -0.93	20.24	19.00	20.15	23,668
11 Aug 15	20.43000 -0.17	20.60	20.15	20.60	5,590
10 Aug 15	20.60000 +0.11	20.63	20.40	20.63	4,461
07 Aug 15	20.49000 -0.11	20.50	20.18	20.50	11,702
06 Aug 15	20.60000 +0.03	20.60	20.46	20.58	6,025
05 Aug 15	20.57000 -0.03	20.67	20.45	20.60	5,490
04 Aug 15	20.60000 +0.00	20.60	20.49	20.60	5,436
03 Aug 15	20.60000 +0.03	20.61	20.51	20.55	9,733
31 Jul 15	20.57000 +0.08	20.57	20.40	20.50	7,530
30 Jul 15	20.49000 -0.01	20.50	20.31	20.40	4,859
29 Jul 15	20.50000 +0.03	20.60	20.33	20.58	7,619
28 Jul 15	20.47000 -0.04	20.58	20.22	20.50	8,392
27 Jul 15	20.51000 -0.19	20.70	20.40	20.70	9,228
24 Jul 15	20.70000 +0.10	20.70	20.27	20.58	20,322
23 Jul 15	20.60000 +0.10	20.60	20.01	20.47	26,281
22 Jul 15	20.50000 +0.80	20.50	19.20	19.70	49,071
21 Jul 15	19.70000 -0.18	19.89	19.05	19.82	11,456
20 Jul 15	19.88000 +0.10	19.90	19.78	19.90	10,389
17 Jul 15	19.78000 +0.14	19.99	19.71	19.90	14,563
16 Jul 15	19.64000 +0.68	19.64	18.70	18.70	21,772
15 Jul 15	18.96000 +0.07	18.96	18.64	18.90	9,606
14 Jul 15	18.89000 +0.15	18.90	18.56	18.74	10,374
13 Jul 15	18.74000 +0.22	18.74	18.52	18.52	6,711
10 Jul 15	18.52000 +0.33	18.55	18.12	18.22	15,361
09 Jul 15	18.19000 +0.21	18.22	17.98	17.98	10,681
08 Jul 15	17.98000 +0.35	18.00	17.64	17.64	8,881
07 Jul 15	17.63000 -0.13	17.80	17.63	17.75	7,062
06 Jul 15	17.76000 -0.44	17.86	17.70	17.82	10,857
03 Jul 15	18.20000 +0.10	18.20	17.84	18.08	11,431
02 Jul 15	18.10000 -0.30	18.10	17.77	18.00	9,018
01 Jul 15	18.40000 +0.30	18.40	18.01	18.01	18,033
30 Jun 15	18.10000 -0.30	18.39	18.01	18.39	10,718
29 Jun 15	18.40000 -0.41	18.40	18.02	18.15	16,160
26 Jun 15	18.81000 -0.02	18.90	18.62	18.90	12,567
25 Jun 15	18.83000 +0.00	18.90	18.80	18.85	4,874
24 Jun 15	18.83000 +0.02	18.91	18.70	18.85	12,223
23 Jun 15	18.81000 +0.06	18.91	18.66	18.75	9,854
22 Jun 15	18.75000 +0.25	18.75	18.15	18.60	11,981
19 Jun 15	18.50000 -0.11	18.74	18.24	18.50	17,288
18 Jun 15	18.61000 -0.19	18.75	18.51	18.60	14,875
17 Jun 15	18.80000 +0.10	19.10	18.69	18.85	45,499
16 Jun 15	18.70000 +0.30	18.90	18.20	18.40	19,021
15 Jun 15	18.40000 -0.20	18.62	18.16	18.60	16,462
12 Jun 15	18.60000 -0.30	18.82	18.50	18.82	10,730
11 Jun 15	18.90000 -0.02	18.93	18.77	18.91	6,329
10 Jun 15	18.92000 +0.22	18.93	18.69	18.80	4,745
09 Jun 15	18.70000 -0.20	18.93	18.55	18.90	10,855
08 Jun 15	18.90000 -0.05	19.00	18.80	19.00	5,893
05 Jun 15	18.95000 +0.00	19.00	18.90	18.91	7,686
04 Jun 15	18.95000 +0.15	18.95	18.80	18.95	8,809
03 Jun 15	18.80000 -0.02	18.95	18.72	18.95	13,513
02 Jun 15	18.82000 +0.07	18.95	18.68	18.93	15,085
01 Jun 15	18.75000 +0.39	19.43	18.62	19.43	28,958
29 May 15	18.36000 -0.55	19.00	17.70	19.00	43,324
28 May 15	18.91000 -0.19	19.15	18.79	19.15	4,994
27 May 15	19.10000 +0.25	19.20	18.94	19.20	3,678
26 May 15	18.85000 -0.15	19.20	18.80	19.20	4,251
25 May 15	19.00000 -0.32	19.30	18.89	19.30	14,402
22 May 15	19.32000 -0.13	19.49	19.10	19.45	28,642
21 May 15	19.45000 -0.02	19.50	19.40	19.50	5,716
20 May 15	19.47000 +0.02	19.61	19.36	19.48	6,798
19 May 15	19.45000 +0.03	19.70	19.40	19.40	7,182
18 May 15	19.42000 +0.02	19.45	19.30	19.30	5,301
15 May 15	19.40000 -0.09	19.50	19.29	19.50	8,665
14 May 15	19.49000 +0.15	19.51	19.20	19.51	6,433
13 May 15	19.34000 -0.14	19.50	19.22	19.48	6,726
12 May 15	19.48000 +0.00	19.50	19.35	19.50	4,769
11 May 15	19.48000 +0.08	19.54	19.38	19.43	18,443
08 May 15	19.40000 +0.12	19.40	19.11	19.29	5,324
07 May 15	19.28000 -0.27	19.55	19.10	19.55	9,317
06 May 15	19.55000 -0.15	19.67	19.45	19.50	6,954
05 May 15	19.70000 +0.10	19.85	19.65	19.76	24,210
04 May 15	19.60000 +0.20	19.62	19.35	19.35	14,670
30 Apr 15	19.40000 -0.02	19.51	19.00	19.50	23,581
29 Apr 15	19.42000 +0.00	20.31	18.70	20.26	75,640
28 Apr 15	19.42000 +0.62	19.62	18.85	18.85	38,542
27 Apr 15	18.80000 -0.02	18.85	18.79	18.82	61,968
24 Apr 15	18.82000 +0.06	18.85	18.77	18.85	47,013
23 Apr 15	18.76000 +0.02	18.85	18.72	18.72	5,077
22 Apr 15	18.74000 -0.11	18.85	18.70	18.85	6,755
21 Apr 15	18.85000 +0.04	18.85	18.80	18.85	22,583
20 Apr 15	18.81000 +0.12	18.93	18.74	18.93	7,057
17 Apr 15	18.69000 -0.25	18.94	18.69	18.87	16,569
16 Apr 15	18.94000 -0.06	19.00	18.87	19.00	8,793
15 Apr 15	19.00000 -0.07	19.20	18.92	19.05	11,711
14 Apr 15	19.07000 -0.05	19.25	19.05	19.25	9,182
13 Apr 15	19.12000 -0.02	19.26	19.11	19.17	16,103
10 Apr 15	19.14000 -0.14	19.30	19.13	19.30	14,052
09 Apr 15	19.28000 -0.01	19.30	19.16	19.25	12,916
08 Apr 15	19.29000 +0.19	19.35	19.11	19.19	9,942
07 Apr 15	19.10000 +0.10	19.35	19.00	19.20	11,344
02 Apr 15	19.00000 +0.00	19.10	18.89	19.00	6,804
01 Apr 15	19.00000 +0.03	19.00	18.76	18.97	8,313
31 Mar 15	18.97000 -0.23	19.22	18.83	19.22	11,194
30 Mar 15	19.20000 +0.10	19.28	19.01	19.01	7,761
27 Mar 15	19.10000 +0.10	19.30	19.02	19.30	9,908
26 Mar 15	19.00000 -0.31	19.43	18.68	19.30	30,742
25 Mar 15	19.31000 -0.15	19.51	19.30	19.45	16,219
24 Mar 15	19.46000 -0.14	19.60	19.36	19.60	28,931
23 Mar 15	19.60000 -0.15	19.79	19.55	19.70	16,025
20 Mar 15	19.75000 -0.03	19.88	19.72	19.88	14,115
19 Mar 15	19.78000 -0.11	19.95	19.71	19.93	14,149
18 Mar 15	19.89000 +0.00	19.90	19.69	19.90	20,395
17 Mar 15	19.89000 -0.61	20.70	19.69	20.51	34,747
16 Mar 15	20.50000 +0.70	20.50	19.86	20.00	65,569
13 Mar 15	19.80000 +0.35	19.84	19.34	19.45	55,350
12 Mar 15	19.45000 +0.85	19.45	18.50	18.51	71,613
11 Mar 15	18.60000 +0.51	18.66	18.10	18.10	82,124
10 Mar 15	18.09000 +0.00	18.09	17.89	18.00	15,384
09 Mar 15	18.09000 +0.02	18.10	17.95	18.03	20,102
06 Mar 15	18.07000 -0.02	18.10	17.95	18.06	17,340
05 Mar 15	18.09000 +0.09	18.09	17.90	18.00	13,392
04 Mar 15	18.00000 +0.12	18.04	17.80	17.90	22,008
03 Mar 15	17.88000 -0.12	18.09	17.85	17.95	22,949
02 Mar 15	18.00000 +0.06	18.09	17.80	17.94	27,502
27 Feb 15	17.94000 +0.01	17.99	17.86	17.93	27,230
26 Feb 15	17.93000 +0.09	17.96	17.80	17.94	14,656
25 Feb 15	17.84000 -0.05	17.95	17.69	17.95	15,546
24 Feb 15	17.89000 +0.00	17.95	17.75	17.90	24,994
23 Feb 15	17.89000 +0.26	17.89	17.74	17.74	16,661
20 Feb 15	17.63000 -0.07	17.77	17.60	17.70	18,987
19 Feb 15	17.70000 -0.04	17.79	17.45	17.60	31,790
18 Feb 15	17.74000 +0.08	17.77	17.63	17.70	19,184
17 Feb 15	17.66000 -0.01	17.70	17.60	17.67	25,508
16 Feb 15	17.67000 -0.01	17.70	17.58	17.70	15,570
13 Feb 15	17.68000 +0.13	17.70	17.55	17.64	17,507
12 Feb 15	17.55000 -0.08	17.64	17.50	17.50	14,541
11 Feb 15	17.63000 -0.01	17.68	17.53	17.68	8,709
10 Feb 15	17.64000 -0.13	17.77	17.60	17.77	12,480
09 Feb 15	17.77000 +0.23	17.77	17.34	17.59	30,909
06 Feb 15	17.54000 +0.40	17.75	17.25	17.30	27,054
05 Feb 15	17.14000 -0.07	17.30	17.12	17.20	25,247
04 Feb 15	17.21000 +0.28	17.33	16.98	17.13	39,511
03 Feb 15	16.93000 +0.25	16.94	16.74	16.82	26,811
02 Feb 15	16.68000 +0.17	16.81	16.49	16.50	14,649
30 Jan 15	16.51000 -0.09	16.81	16.46	16.60	18,298
29 Jan 15	16.60000 +0.08	16.60	16.35	16.50	11,054
28 Jan 15	16.52000 +0.19	16.56	16.30	16.33	18,938
27 Jan 15	16.33000 -0.05	16.40	16.15	16.38	18,444
26 Jan 15	16.38000 +0.20	16.40	16.17	16.40	20,477
23 Jan 15	16.18000 +0.08	16.28	16.04	16.04	15,146
22 Jan 15	16.10000 -0.10	16.27	16.04	16.16	11,825
21 Jan 15	16.20000 -0.09	16.49	16.09	16.16	11,310
20 Jan 15	16.29000 -0.01	16.40	16.25	16.40	10,854
19 Jan 15	16.30000 -0.50	16.78	16.05	16.75	21,628
16 Jan 15	16.80000 +0.40	16.82	16.01	16.79	80,301
15 Jan 15	16.40000 +0.30	16.40	16.00	16.10	47,040
14 Jan 15	16.10000 +0.80	16.10	15.33	15.33	32,132
13 Jan 15	15.30000 +0.00	15.31	15.22	15.30	7,984
12 Jan 15	15.30000 -0.10	15.40	15.20	15.40	9,193
09 Jan 15	15.40000 +0.05	15.44	15.25	15.35	8,425
08 Jan 15	15.35000 +0.01	15.47	15.10	15.10	3,824
07 Jan 15	15.34000 +0.08	15.40	15.14	15.40	2,857
06 Jan 15	15.26000 -0.31	15.37	15.10	15.30	8,077
05 Jan 15	15.57000 -0.11	15.73	15.50	15.68	13,716
02 Jan 15	15.68000 +0.00	15.71	15.50	15.69	3,974
31 Dec 14	15.68000 +0.00	15.69	15.54	15.66	2,654
30 Dec 14	15.68000 +0.12	15.68	15.40	15.51	4,713
29 Dec 14	15.56000 +0.12	15.56	15.30	15.30	7,276
24 Dec 14	15.44000 -0.04	15.58	15.27	15.48	5,952
23 Dec 14	15.48000 -0.17	15.70	15.23	15.65	24,667
22 Dec 14	15.65000 +0.31	15.65	15.00	15.00	15,838
19 Dec 14	15.34000 +0.40	15.34	14.90	15.10	17,715
18 Dec 14	14.94000 -0.04	15.20	14.89	15.00	12,573
17 Dec 14	14.98000 +0.13	15.00	14.57	15.00	8,474
16 Dec 14	14.85000 -0.30	15.15	14.54	15.15	23,689
15 Dec 14	15.15000 -0.16	15.25	15.09	15.25	6,099
12 Dec 14	15.31000 -0.17	15.62	15.25	15.62	8,039
11 Dec 14	15.48000 -0.02	15.70	15.30	15.70	10,427
10 Dec 14	15.50000 +0.07	15.65	15.30	15.65	7,475
09 Dec 14	15.43000 -0.27	15.70	15.32	15.55	6,631
08 Dec 14	15.70000 +0.10	15.80	15.55	15.60	15,500
05 Dec 14	15.60000 +0.25	15.60	15.25	15.40	15,084
04 Dec 14	15.35000 +0.19	15.35	15.08	15.20	18,789
03 Dec 14	15.16000 -0.05	15.20	15.00	15.15	12,541
02 Dec 14	15.21000 -0.04	15.33	15.05	15.25	9,857
01 Dec 14	15.25000 -0.05	15.30	15.15	15.30	11,335
28 Nov 14	15.30000 +0.30	15.35	14.96	15.00	16,621
27 Nov 14	15.00000 +0.00	15.04	14.72	14.99	13,334
26 Nov 14	15.00000 +0.33	15.00	14.38	14.45	50,420
25 Nov 14	14.67000 -0.33	14.99	14.65	14.99	44,889
24 Nov 14	15.00000 -0.50	15.06	13.98	14.56	78,121
21 Nov 14	15.50000 +0.26	15.58	15.20	15.35	9,710
20 Nov 14	15.24000 -0.05	15.32	15.20	15.24	3,670
19 Nov 14	15.29000 -0.06	15.58	15.26	15.50	9,281
18 Nov 14	15.35000 -0.14	15.47	15.29	15.39	13,087
17 Nov 14	15.49000 -0.03	15.60	15.20	15.50	11,355
14 Nov 14	15.52000 -0.08	15.66	15.52	15.55	4,615
13 Nov 14	15.60000 -0.18	15.78	15.55	15.78	12,897
12 Nov 14	15.78000 -0.11	15.88	15.69	15.76	5,295
11 Nov 14	15.89000 +0.03	15.90	15.70	15.85	4,682
10 Nov 14	15.86000 -0.01	15.90	15.60	15.90	4,668
07 Nov 14	15.87000 -0.01	15.95	15.79	15.80	4,709
06 Nov 14	15.88000 +0.10	15.90	15.60	15.70	5,458
05 Nov 14	15.78000 +0.01	15.92	15.72	15.92	5,223
04 Nov 14	15.77000 -0.15	16.00	15.70	15.99	7,310
03 Nov 14	15.92000 +0.00	15.95	15.51	15.93	10,541
31 Oct 14	15.92000 +0.00	15.98	15.80	15.94	16,420
30 Oct 14	15.92000 +0.27	15.92	15.66	15.90	9,231
29 Oct 14	15.65000 +0.31	15.94	15.36	15.40	16,440
28 Oct 14	15.34000 -0.29	15.85	15.22	15.67	24,107
27 Oct 14	15.63000 -0.18	15.91	15.61	15.91	19,201
24 Oct 14	15.81000 -0.04	15.96	15.75	15.96	11,037
23 Oct 14	15.85000 +0.01	15.93	15.53	15.90	26,538
22 Oct 14	15.84000 -0.02	16.15	15.65	15.80	26,319
21 Oct 14	15.86000 +0.37	15.86	15.45	15.53	20,573
20 Oct 14	15.49000 +0.29	15.59	15.25	15.50	25,068
17 Oct 14	15.20000 +0.56	15.20	14.69	14.87	74,876
16 Oct 14	14.64000 +0.00	14.64	13.40	14.40	44,330
15 Oct 14	14.64000 +0.59	14.92	14.29	14.52	75,985
14 Oct 14	14.05000 +0.39	14.19	13.41	13.47	19,180
13 Oct 14	13.66000 +0.02	14.20	13.40	13.57	13,316
10 Oct 14	13.64000 -0.62	14.10	13.57	14.10	34,479
09 Oct 14	14.26000 -0.10	14.60	14.19	14.53	11,282
08 Oct 14	14.36000 +0.00	14.76	14.00	14.28	29,350
07 Oct 14	14.36000 -0.33	14.84	14.30	14.84	15,449
06 Oct 14	14.69000 +0.06	15.00	14.60	14.81	15,112
03 Oct 14	14.63000 +0.12	14.71	14.45	14.70	14,914
02 Oct 14	14.51000 -0.21	14.97	14.49	14.97	31,246
01 Oct 14	14.72000 -0.24	15.10	14.71	15.10	28,073
30 Sep 14	14.96000 -0.02	15.10	14.96	15.02	16,263
29 Sep 14	14.98000 +0.09	15.10	14.97	15.01	17,734
26 Sep 14	14.89000 -0.18	15.10	14.82	15.06	19,694
25 Sep 14	15.07000 +0.07	15.10	14.91	15.05	70,273
24 Sep 14	15.00000 -0.10	15.19	14.70	15.19	21,778
23 Sep 14	15.10000 -0.35	15.45	14.85	15.45	34,831
22 Sep 14	15.45000 -0.45	15.90	14.63	15.86	35,780
19 Sep 14	15.90000 -0.05	16.10	15.90	16.00	12,108
18 Sep 14	15.95000 -0.30	16.55	15.52	16.26	36,562
17 Sep 14	16.25000 +0.09	16.40	16.05	16.25	11,187
16 Sep 14	16.16000 +0.00	16.29	16.07	16.17	25,367
15 Sep 14	16.16000 -0.18	16.34	16.10	16.34	44,759
12 Sep 14	16.34000 -0.01	16.40	16.29	16.40	18,396
11 Sep 14	16.35000 -0.05	16.40	16.29	16.40	19,584
10 Sep 14	16.40000 -0.06	16.60	16.38	16.48	21,649
09 Sep 14	16.46000 -0.24	16.88	16.46	16.77	47,395
08 Sep 14	16.70000 +0.28	16.96	16.51	16.62	20,489
05 Sep 14	16.42000 -0.23	16.68	16.42	16.60	78,023
04 Sep 14	16.65000 -0.84	17.40	16.43	17.40	109,962
03 Sep 14	17.49000 -0.33	18.09	17.05	18.00	136,491
02 Sep 14	17.82000 +0.42	17.88	17.55	17.60	60,191
01 Sep 14	17.40000 +0.13	17.55	17.10	17.27	40,631
29 Aug 14	17.27000 +0.17	17.30	16.95	17.10	37,178
28 Aug 14	17.10000 +0.05	17.40	17.04	17.10	16,391
27 Aug 14	17.05000 -0.30	17.44	16.89	17.40	24,615
26 Aug 14	17.35000 -0.05	17.40	17.30	17.40	14,027
25 Aug 14	17.40000 +0.04	17.51	17.36	17.36	8,346
22 Aug 14	17.36000 -0.04	17.50	17.29	17.40	5,847
21 Aug 14	17.40000 -0.29	17.70	17.35	17.70	9,052
20 Aug 14	17.69000 -0.16	17.85	17.60	17.85	9,471
19 Aug 14	17.85000 +0.11	18.00	17.25	17.83	8,290
18 Aug 14	17.74000 +0.09	17.77	17.05	17.50	11,015
15 Aug 14	17.65000 +1.11	17.92	16.83	17.00	31,857
14 Aug 14	16.54000 +0.03	16.70	16.49	16.51	4,957
13 Aug 14	16.51000 -0.19	16.70	16.40	16.70	9,021
12 Aug 14	16.70000 -0.20	17.00	16.70	16.96	5,220
11 Aug 14	16.90000 +0.21	17.07	16.75	16.80	5,688
08 Aug 14	16.69000 -0.31	17.00	16.19	17.00	16,773
07 Aug 14	17.00000 -0.15	17.20	17.00	17.20	5,082
06 Aug 14	17.15000 -0.10	17.25	17.00	17.20	3,880
05 Aug 14	17.25000 +0.15	17.25	17.10	17.20	5,457
04 Aug 14	17.10000 +0.00	17.25	17.10	17.15	10,745
01 Aug 14	17.10000 -0.45	17.55	16.95	17.55	16,235
31 Jul 14	17.55000 -0.53	18.10	17.45	18.10	12,771
30 Jul 14	18.08000 -0.09	18.29	18.03	18.15	15,485
29 Jul 14	18.17000 +0.13	18.17	17.77	18.00	14,000
28 Jul 14	18.04000 +0.01	18.23	17.88	18.23	4,398
25 Jul 14	18.03000 +0.23	18.15	17.70	17.80	19,265
24 Jul 14	17.80000 +0.01	17.80	17.65	17.76	11,972
23 Jul 14	17.79000 +0.17	17.84	17.57	17.62	7,256
22 Jul 14	17.62000 -0.15	17.90	17.50	17.85	8,816
21 Jul 14	17.77000 -0.02	17.90	17.69	17.80	5,083
18 Jul 14	17.79000 -0.01	17.94	17.44	17.67	12,365
17 Jul 14	17.80000 -0.06	18.06	17.50	18.06	16,291
16 Jul 14	17.86000 -0.44	18.30	17.56	18.30	28,477
15 Jul 14	18.30000 +0.15	18.50	17.86	18.20	29,920
14 Jul 14	18.15000 +0.50	18.40	18.01	18.04	27,348
11 Jul 14	17.65000 +0.65	17.65	17.21	17.28	25,824
10 Jul 14	17.00000 -0.56	17.75	16.91	17.75	40,725
09 Jul 14	17.56000 -0.39	17.95	17.53	17.95	14,533
08 Jul 14	17.95000 -0.45	18.40	17.39	18.40	42,964
07 Jul 14	18.40000 +0.33	18.51	18.08	18.19	21,601
04 Jul 14	18.07000 +0.07	18.10	17.80	18.00	28,192
03 Jul 14	18.00000 -0.09	18.19	17.91	18.10	45,313
02 Jul 14	18.09000 +0.26	18.09	17.77	17.84	40,067
01 Jul 14	17.83000 +0.26	17.85	17.65	17.75	14,804
30 Jun 14	17.57000 -0.17	17.70	17.40	17.49	31,487
27 Jun 14	17.74000 -0.25	18.05	17.74	17.96	14,721
26 Jun 14	17.99000 -0.11	18.50	17.90	18.28	16,575
25 Jun 14	18.10000 -0.29	18.60	18.02	18.40	13,029
24 Jun 14	18.39000 -0.27	18.80	18.17	18.66	25,385
23 Jun 14	18.66000 -0.12	18.90	18.60	18.75	26,944
20 Jun 14	18.78000 +0.63	18.95	18.62	18.75	85,587
19 Jun 14	18.15000 -0.14	18.30	18.04	18.30	5,744
18 Jun 14	18.29000 -0.21	18.60	18.10	18.60	21,080
17 Jun 14	18.50000 -0.01	18.68	18.21	18.50	33,572
16 Jun 14	18.51000 +0.23	18.63	18.33	18.33	47,529
13 Jun 14	18.28000 +0.35	18.28	17.90	18.06	38,616
12 Jun 14	17.93000 +0.23	18.00	17.69	17.94	7,618
11 Jun 14	17.70000 -0.04	17.98	17.54	17.79	14,046
10 Jun 14	17.74000 +0.14	17.75	17.52	17.68	17,130
09 Jun 14	17.60000 +0.13	17.87	17.45	17.47	26,398
06 Jun 14	17.47000 +0.22	17.47	17.15	17.35	11,709
05 Jun 14	17.25000 +0.15	17.28	17.11	17.28	20,234
04 Jun 14	17.10000 -0.30	17.40	17.08	17.39	18,645
03 Jun 14	17.40000 +0.00	17.50	17.10	17.49	15,753
02 Jun 14	17.40000 -0.07	17.50	17.28	17.30	11,269
30 May 14	17.47000 +0.26	17.47	17.11	17.30	11,936
29 May 14	17.21000 +0.11	17.35	17.01	17.01	4,682
28 May 14	17.10000 +0.00	17.40	17.01	17.01	7,733
27 May 14	17.10000 +0.10	17.30	17.01	17.02	2,619
26 May 14	17.00000 -0.18	17.20	16.70	17.18	14,837
23 May 14	17.18000 -0.02	17.39	17.02	17.31	4,577
22 May 14	17.20000 +0.00	17.40	17.10	17.20	6,927
21 May 14	17.20000 +0.23	17.30	17.02	17.02	9,121
20 May 14	16.97000 +0.11	17.25	16.73	16.98	17,013
19 May 14	16.86000 +0.00	17.49	16.86	17.13	12,231
16 May 14	16.86000 -0.54	17.45	16.73	17.40	97,642
15 May 14	17.40000 -0.30	17.71	17.30	17.70	15,843
14 May 14	17.70000 +0.00	17.81	17.70	17.81	9,600
13 May 14	17.70000 +0.00	17.92	17.70	17.70	4,866
12 May 14	17.70000 -0.14	18.00	17.60	17.98	24,498
09 May 14	17.84000 -0.33	18.08	17.82	18.04	34,418
08 May 14	18.17000 +0.05	18.24	18.12	18.12	6,142
07 May 14	18.12000 -0.14	18.23	18.09	18.12	11,747
06 May 14	18.26000 +0.44	18.26	18.00	18.00	13,158
05 May 14	17.82000 -0.38	18.25	17.80	18.25	12,657
02 May 14	18.20000 +0.07	18.20	18.07	18.10	19,302
30 Apr 14	18.13000 +0.03	18.20	18.05	18.10	10,599
29 Apr 14	18.10000 -0.17	18.27	18.10	18.10	12,554
28 Apr 14	18.27000 +0.22	18.28	18.10	18.11	17,085
25 Apr 14	18.05000 +0.05	18.10	17.90	17.90	19,905
24 Apr 14	18.00000 +0.17	18.28	17.88	17.89	48,258
23 Apr 14	17.83000 +0.94	17.90	17.05	17.05	102,152
22 Apr 14	16.89000 +0.31	16.94	16.55	16.60	31,599
17 Apr 14	16.58000 +0.08	16.71	16.40	16.41	11,066
16 Apr 14	16.50000 -0.28	16.90	16.50	16.85	27,157
15 Apr 14	16.78000 -0.17	16.93	16.69	16.80	11,146
14 Apr 14	16.95000 -0.35	17.11	16.86	17.11	12,620
11 Apr 14	17.30000 -0.18	17.40	17.02	17.40	16,740
10 Apr 14	17.48000 +0.03	17.50	17.31	17.40	4,401
09 Apr 14	17.45000 +0.18	17.45	17.25	17.30	2,310
08 Apr 14	17.27000 -0.27	17.49	17.15	17.42	11,890
07 Apr 14	17.54000 +0.00	17.60	17.34	17.56	11,647
04 Apr 14	17.54000 +0.56	17.63	17.02	17.02	34,528
03 Apr 14	16.98000 +0.18	17.00	16.80	16.80	39,102
02 Apr 14	16.80000 +0.32	17.15	16.50	16.52	21,022
01 Apr 14	16.48000 -0.04	16.65	16.30	16.64	23,908
31 Mar 14	16.52000 +0.02	16.79	16.45	16.60	13,554
28 Mar 14	16.50000 +0.01	16.56	16.40	16.49	10,995
27 Mar 14	16.49000 -0.10	16.65	16.40	16.58	7,521
26 Mar 14	16.59000 -0.20	16.82	16.58	16.77	12,357
25 Mar 14	16.79000 -0.01	16.86	16.69	16.80	12,228
24 Mar 14	16.80000 -0.33	17.30	16.66	17.30	15,648
21 Mar 14	17.13000 -0.13	17.30	17.09	17.20	3,988
20 Mar 14	17.26000 +0.30	17.26	16.90	16.99	12,658
19 Mar 14	16.96000 +0.24	17.00	16.80	16.98	12,011
18 Mar 14	16.72000 +0.34	16.93	16.40	16.43	18,669
17 Mar 14	16.38000 -0.02	16.40	16.14	16.35	30,196
14 Mar 14	16.40000 -0.51	17.00	16.32	17.00	22,005
13 Mar 14	16.91000 -0.18	17.23	16.91	17.11	11,220
12 Mar 14	17.09000 -0.11	17.20	17.03	17.20	7,909
11 Mar 14	17.20000 +0.10	17.26	17.07	17.20	7,641
10 Mar 14	17.10000 -0.25	17.41	17.05	17.41	10,807
07 Mar 14	17.35000 -0.09	17.50	17.28	17.44	32,568
06 Mar 14	17.44000 -0.46	17.79	17.08	17.79	34,297
05 Mar 14	17.90000 -0.05	17.95	17.75	17.90	18,398
04 Mar 14	17.95000 +0.13	18.00	17.85	17.90	14,175
03 Mar 14	17.82000 -0.48	17.99	17.60	17.99	10,764
28 Feb 14	18.30000 +0.20	18.30	17.92	18.05	15,693
27 Feb 14	18.10000 -0.05	18.16	17.90	18.15	5,847
26 Feb 14	18.15000 +0.04	18.18	18.00	18.15	8,491
25 Feb 14	18.11000 +0.21	18.11	17.75	17.86	19,134
24 Feb 14	17.90000 +0.30	17.90	17.55	17.64	15,216
21 Feb 14	17.60000 +0.40	17.70	17.07	17.18	55,554
20 Feb 14	17.20000 +0.03	17.20	16.96	17.14	12,237
19 Feb 14	17.17000 -0.03	17.20	17.13	17.19	5,147
18 Feb 14	17.20000 -0.11	17.31	16.97	17.31	11,188
17 Feb 14	17.31000 -0.03	17.44	17.20	17.30	21,795
14 Feb 14	17.34000 +0.00	17.35	17.15	17.35	6,391
13 Feb 14	17.34000 -0.05	17.47	17.10	17.22	13,211
12 Feb 14	17.39000 +0.21	17.39	17.26	17.39	6,021
11 Feb 14	17.18000 -0.01	17.39	17.10	17.39	9,148
10 Feb 14	17.19000 +0.08	17.32	17.15	17.25	8,688
07 Feb 14	17.11000 +0.15	17.37	17.00	17.00	5,523
06 Feb 14	16.96000 +0.06	17.15	16.70	16.90	21,804
05 Feb 14	16.90000 +0.04	17.00	16.63	16.91	6,862
04 Feb 14	16.86000 -0.12	17.00	16.43	16.86	12,109
03 Feb 14	16.98000 +0.12	17.40	16.91	17.19	5,882
31 Jan 14	16.86000 -0.22	17.29	16.56	17.29	9,281
30 Jan 14	17.08000 -0.38	17.50	16.80	17.50	11,647
29 Jan 14	17.46000 +0.31	17.89	17.16	17.65	25,083
28 Jan 14	17.15000 +0.35	17.15	16.85	16.88	7,450
27 Jan 14	16.80000 -0.38	17.10	16.60	17.06	21,926
24 Jan 14	17.18000 -0.32	17.61	17.05	17.48	14,466
23 Jan 14	17.50000 -0.68	18.20	17.40	18.17	18,216
22 Jan 14	18.18000 -0.02	18.30	18.06	18.08	3,432
21 Jan 14	18.20000 -0.24	18.40	18.07	18.40	6,813
20 Jan 14	18.44000 +0.18	18.48	18.26	18.32	6,117
17 Jan 14	18.26000 -0.27	18.50	18.26	18.32	11,455
16 Jan 14	18.53000 -0.27	18.54	18.35	18.50	12,724
15 Jan 14	18.80000 +0.22	18.97	18.57	18.63	91,211
14 Jan 14	18.58000 +0.06	18.60	18.19	18.45	36,917
13 Jan 14	18.52000 +0.12	18.54	18.10	18.38	15,887
10 Jan 14	18.40000 +0.38	18.40	18.02	18.02	18,857
09 Jan 14	18.02000 +0.21	18.39	17.81	17.85	35,066
08 Jan 14	17.81000 +0.09	17.90	17.61	17.75	8,362
07 Jan 14	17.72000 +0.23	17.75	17.50	17.50	12,878
06 Jan 14	17.49000 +0.35	17.59	17.38	17.50	14,640
03 Jan 14	17.14000 +0.00	17.29	17.01	17.20	29,986
02 Jan 14	17.14000 -0.30	17.50	17.00	17.49	20,889
31 Dec 13	17.44000 +0.00	17.49	17.20	17.44	6,233
30 Dec 13	17.44000 +0.30	17.44	17.20	17.21	13,110
27 Dec 13	17.14000 +0.33	17.18	16.87	16.98	12,366
24 Dec 13	16.81000 +0.24	16.90	16.56	16.69	5,445
23 Dec 13	16.57000 +0.04	16.70	16.53	16.69	6,967
20 Dec 13	16.53000 +0.19	16.60	16.17	16.44	12,521
19 Dec 13	16.34000 -0.04	16.63	16.20	16.60	20,098
18 Dec 13	16.38000 -0.14	16.70	16.29	16.70	8,478
17 Dec 13	16.52000 -0.09	16.79	16.39	16.79	7,827
16 Dec 13	16.61000 +0.22	16.80	16.40	16.48	19,640
13 Dec 13	16.39000 +0.05	16.43	16.32	16.32	10,099
12 Dec 13	16.34000 -0.13	16.45	16.32	16.39	10,090
11 Dec 13	16.47000 -0.30	16.70	16.35	16.57	19,976
10 Dec 13	16.77000 +0.01	16.88	16.75	16.88	8,227
09 Dec 13	16.76000 -0.15	17.00	16.65	16.99	13,318
06 Dec 13	16.91000 +0.19	16.99	16.65	16.66	10,208
05 Dec 13	16.72000 -0.48	17.29	16.60	17.20	25,007
04 Dec 13	17.20000 -0.10	17.34	17.16	17.28	10,353
03 Dec 13	17.30000 -0.04	17.48	17.28	17.48	11,561
02 Dec 13	17.34000 -0.15	17.60	17.34	17.50	9,695
29 Nov 13	17.49000 -0.12	17.62	17.41	17.62	3,030
28 Nov 13	17.61000 +0.02	17.67	17.47	17.65	13,317
27 Nov 13	17.59000 -0.14	17.72	17.40	17.72	10,058
26 Nov 13	17.73000 +0.29	17.73	17.37	17.47	22,615
25 Nov 13	17.44000 +0.04	17.62	17.37	17.44	9,653
22 Nov 13	17.40000 -0.09	17.69	17.32	17.65	10,826
21 Nov 13	17.49000 -0.11	17.60	17.35	17.56	7,833
20 Nov 13	17.60000 -0.01	17.65	17.53	17.64	12,832
19 Nov 13	17.61000 -0.01	17.80	17.55	17.80	7,173
18 Nov 13	17.62000 +0.37	17.80	17.40	17.50	29,355
15 Nov 13	17.25000 -0.15	17.45	17.15	17.44	10,184
14 Nov 13	17.40000 -0.01	17.50	17.27	17.49	18,442
13 Nov 13	17.41000 -0.32	17.74	17.30	17.74	23,875
12 Nov 13	17.73000 +0.23	17.94	17.60	17.73	34,909
11 Nov 13	17.50000 +1.18	17.61	16.65	16.80	60,426
08 Nov 13	16.32000 +0.08	16.36	16.17	16.20	26,596
07 Nov 13	16.24000 -0.05	16.29	16.16	16.28	38,935
06 Nov 13	16.29000 +0.18	16.29	16.16	16.24	23,130
05 Nov 13	16.11000 -0.12	16.28	16.11	16.28	4,122
04 Nov 13	16.23000 +0.02	16.44	16.23	16.28	16,564
01 Nov 13	16.21000 +0.31	16.75	15.81	15.99	21,082
31 Oct 13	15.90000 -0.07	15.98	15.80	15.90	11,044
30 Oct 13	15.97000 +0.14	15.97	15.80	15.80	8,780
29 Oct 13	15.83000 -0.05	15.88	15.76	15.88	10,606
28 Oct 13	15.88000 -0.11	16.04	15.82	16.04	4,634
25 Oct 13	15.99000 -0.11	16.09	15.86	16.09	8,638
24 Oct 13	16.10000 +0.07	16.29	16.01	16.10	11,352
23 Oct 13	16.03000 -0.07	16.20	16.00	16.18	8,997
22 Oct 13	16.10000 +0.15	16.15	15.83	15.96	13,759
21 Oct 13	15.95000 -0.07	16.15	15.80	16.05	26,105
18 Oct 13	16.02000 +0.15	16.25	15.82	15.87	27,028
17 Oct 13	15.87000 +0.27	15.87	15.50	15.60	48,303
16 Oct 13	15.60000 -1.17	16.25	14.60	15.80	144,767
15 Oct 13	16.77000 -0.01	16.77	15.86	16.50	42,244
14 Oct 13	16.78000 -0.35	17.20	16.78	17.15	27,282
11 Oct 13	17.13000 -0.15	17.29	17.10	17.28	19,314
10 Oct 13	17.28000 -0.16	17.40	17.19	17.27	10,468
09 Oct 13	17.44000 -0.76	18.15	17.08	18.15	57,613
08 Oct 13	18.20000 -0.10	18.28	17.80	18.28	13,019
07 Oct 13	18.30000 -0.06	18.30	17.90	18.30	4,812
04 Oct 13	18.36000 -0.04	18.40	18.06	18.35	14,555
03 Oct 13	18.40000 +0.36	18.78	18.30	18.30	30,144
02 Oct 13	18.04000 +0.41	18.10	17.65	17.80	22,072
01 Oct 13	17.63000 +0.27	17.79	17.62	17.73	13,767
30 Sep 13	17.36000 -0.60	17.81	17.35	17.81	20,446
27 Sep 13	17.96000 +0.24	17.99	17.72	17.72	31,895
26 Sep 13	17.72000 +0.06	17.89	17.65	17.73	4,696
25 Sep 13	17.66000 -0.22	17.88	17.62	17.70	13,816
24 Sep 13	17.88000 +0.11	17.88	17.70	17.70	5,002
23 Sep 13	17.77000 -0.13	17.90	17.67	17.86	51,422
20 Sep 13	17.90000 -0.05	17.90	17.80	17.90	4,523
19 Sep 13	17.95000 +0.04	17.95	17.81	17.93	8,067
18 Sep 13	17.91000 +0.01	17.95	17.75	17.87	7,487
17 Sep 13	17.90000 +0.51	17.90	17.51	17.54	33,324
16 Sep 13	17.39000 +0.14	17.51	17.29	17.32	28,751
13 Sep 13	17.25000 -0.15	17.40	17.15	17.32	4,419
12 Sep 13	17.40000 +0.03	17.40	17.11	17.25	6,831
11 Sep 13	17.37000 +0.31	17.40	17.09	17.09	38,680
10 Sep 13	17.06000 +0.07	17.06	17.00	17.00	12,691
09 Sep 13	16.99000 -0.01	17.00	16.92	17.00	14,111
06 Sep 13	17.00000 +0.10	17.00	16.90	16.91	3,874
05 Sep 13	16.90000 -0.15	17.05	16.85	16.98	23,291
04 Sep 13	17.05000 +0.08	17.05	16.95	17.04	5,152
03 Sep 13	16.97000 -0.03	17.03	16.90	16.99	16,480
02 Sep 13	17.00000 -0.09	17.01	16.90	17.00	7,844
30 Aug 13	17.09000 +0.07	17.20	16.98	17.00	11,765
29 Aug 13	17.02000 -0.04	17.18	16.81	17.08	12,501
28 Aug 13	17.06000 +0.03	17.08	16.80	17.00	7,717
27 Aug 13	17.03000 -0.07	17.10	16.90	17.10	27,021
26 Aug 13	17.10000 -0.50	17.60	16.90	17.52	14,150
23 Aug 13	17.60000 +0.07	17.70	17.51	17.51	2,220
22 Aug 13	17.53000 +0.29	17.62	17.24	17.24	12,473
21 Aug 13	17.24000 -0.12	17.37	17.11	17.36	5,724
20 Aug 13	17.36000 -0.44	17.82	17.20	17.71	12,668
19 Aug 13	17.80000 +0.00	17.84	17.70	17.70	11,655
16 Aug 13	17.80000 +0.00	17.86	17.75	17.75	2,364
15 Aug 13	17.80000 -0.07	17.89	17.75	17.89	2,807
14 Aug 13	17.87000 +0.25	17.90	17.56	17.56	67,025
13 Aug 13	17.62000 +0.12	17.65	17.44	17.50	6,208
12 Aug 13	17.50000 +0.16	17.50	17.33	17.34	4,668
09 Aug 13	17.34000 +0.19	17.34	17.10	17.10	5,916
08 Aug 13	17.15000 +0.25	17.20	16.90	16.90	5,252
07 Aug 13	16.90000 +0.29	17.07	16.60	16.60	8,240
06 Aug 13	16.61000 +0.04	16.69	16.55	16.57	7,002
05 Aug 13	16.57000 +0.06	16.63	16.56	16.59	6,135
02 Aug 13	16.51000 -0.11	16.66	16.50	16.65	3,492
01 Aug 13	16.62000 +0.00	16.69	16.49	16.63	2,698
31 Jul 13	16.62000 -0.01	16.63	16.50	16.63	2,076
30 Jul 13	16.63000 -0.37	17.01	16.50	17.01	36,728
29 Jul 13	17.00000 -0.17	17.22	16.95	17.18	6,016
26 Jul 13	17.17000 +0.05	17.25	17.15	17.15	12,327
25 Jul 13	17.12000 +0.20	17.29	16.90	16.92	20,545
24 Jul 13	16.92000 +0.21	16.99	16.70	16.72	7,042
23 Jul 13	16.71000 -0.03	16.80	16.41	16.80	6,707
22 Jul 13	16.74000 +0.34	16.74	16.32	16.43	7,446
19 Jul 13	16.40000 +0.08	16.40	16.30	16.32	4,674
18 Jul 13	16.32000 +0.08	16.40	16.16	16.18	9,732
17 Jul 13	16.24000 +0.00	16.30	16.15	16.19	7,936
16 Jul 13	16.24000 -0.14	16.45	16.15	16.37	9,309
15 Jul 13	16.38000 +0.08	16.44	16.29	16.44	10,329
12 Jul 13	16.30000 -0.23	16.61	16.28	16.50	7,902
11 Jul 13	16.53000 -0.27	16.80	16.53	16.76	7,212
10 Jul 13	16.80000 +0.07	16.90	16.70	16.73	13,911
09 Jul 13	16.73000 +0.39	17.00	16.54	16.90	26,061
08 Jul 13	16.34000 +0.13	16.50	16.20	16.38	24,000
05 Jul 13	16.21000 +0.63	16.44	16.06	16.38	23,537
04 Jul 13	15.58000 -0.02	15.69	15.51	15.58	12,085
03 Jul 13	15.60000 -0.28	15.82	15.59	15.76	6,116
02 Jul 13	15.88000 +0.00	16.05	15.85	16.05	8,669
01 Jul 13	15.88000 -0.12	16.00	15.60	15.60	10,940
28 Jun 13	16.00000 +0.15	16.24	15.85	16.00	9,140
27 Jun 13	15.85000 -0.09	16.34	15.70	15.70	5,328
26 Jun 13	15.94000 -0.06	16.49	15.65	15.93	10,996
25 Jun 13	16.00000 +0.08	16.01	15.80	15.81	6,877
24 Jun 13	15.92000 +0.03	16.19	15.31	16.00	17,175
21 Jun 13	15.89000 -0.62	16.55	15.51	16.45	50,899
20 Jun 13	16.51000 -0.43	16.85	16.42	16.84	4,041
19 Jun 13	16.94000 -0.06	17.15	16.86	17.08	1,750
18 Jun 13	17.00000 -0.26	17.25	17.00	17.25	6,651
17 Jun 13	17.26000 +0.43	17.45	16.91	16.91	5,310
14 Jun 13	16.83000 +0.19	16.94	16.76	16.80	4,420
13 Jun 13	16.64000 -0.33	16.88	16.41	16.88	5,033
12 Jun 13	16.97000 +0.69	16.99	16.31	16.31	15,812
11 Jun 13	16.28000 -0.01	16.50	16.22	16.22	5,539
10 Jun 13	16.29000 -0.16	16.46	16.22	16.45	5,220
07 Jun 13	16.45000 +0.03	16.68	16.45	16.51	4,545
06 Jun 13	16.42000 -0.58	16.87	16.42	16.87	8,607
05 Jun 13	17.00000 -0.40	17.30	16.65	17.30	8,178
04 Jun 13	17.40000 -0.40	17.85	16.50	17.85	12,794
03 Jun 13	17.80000 -0.29	18.00	17.60	18.00	7,901
31 May 13	18.09000 +0.38	18.09	17.55	17.63	25,737
30 May 13	17.71000 -0.19	18.00	17.53	18.00	7,306
29 May 13	17.90000 -0.27	18.14	17.85	18.14	6,297
28 May 13	18.17000 +0.20	18.35	17.77	18.10	14,274
27 May 13	17.97000 +0.17	17.97	17.70	17.80	4,615
24 May 13	17.80000 +0.20	17.96	17.61	17.62	5,130
23 May 13	17.60000 -0.42	17.82	17.50	17.77	17,479
22 May 13	18.02000 +0.02	18.09	17.90	18.00	24,784
21 May 13	18.00000 -0.19	18.12	17.96	18.11	15,990
20 May 13	18.19000 +0.00	18.19	18.00	18.19	2,314
17 May 13	18.19000 +0.20	18.19	17.75	17.99	19,882
16 May 13	17.99000 +0.01	17.99	17.80	17.98	7,288
15 May 13	17.98000 +0.24	17.99	17.74	17.74	8,155
14 May 13	17.74000 -0.05	17.82	17.55	17.63	14,812
13 May 13	17.79000 -0.27	17.90	17.70	17.82	26,245
10 May 13	18.06000 +0.27	18.06	17.76	17.78	10,117
09 May 13	17.79000 +0.09	17.82	17.65	17.70	7,668
08 May 13	17.70000 +0.02	17.98	17.56	17.69	25,135
07 May 13	17.68000 +0.78	17.70	16.90	16.90	28,155
06 May 13	16.90000 +0.16	16.95	16.40	16.75	24,384
03 May 13	16.74000 +0.64	16.78	16.10	16.18	24,595
02 May 13	16.10000 +0.10	16.10	16.00	16.00	15,460
30 Apr 13	16.00000 +1.09	16.00	14.70	15.05	30,232
29 Apr 13	14.91000 -0.09	15.49	14.89	15.00	18,318
26 Apr 13	15.00000 -0.04	15.03	14.81	15.03	38,840
25 Apr 13	15.04000 -0.01	15.18	14.99	15.06	42,822
24 Apr 13	15.05000 +0.22	15.21	14.78	15.05	61,768
23 Apr 13	14.83000 +0.20	14.83	14.32	14.60	25,149
22 Apr 13	14.63000 -0.17	14.85	14.62	14.79	23,911
19 Apr 13	14.80000 -0.03	15.16	14.69	14.83	10,136
18 Apr 13	14.83000 -0.42	15.27	14.60	15.25	34,706
17 Apr 13	15.25000 -0.10	15.52	15.10	15.52	11,053
16 Apr 13	15.35000 -0.39	16.30	15.24	15.78	40,438
15 Apr 13	15.74000 -0.66	16.40	15.73	16.40	23,920
12 Apr 13	16.40000 -0.20	16.70	16.11	16.61	10,764
11 Apr 13	16.60000 -0.19	16.79	16.54	16.79	2,799
10 Apr 13	16.79000 +0.15	16.99	16.60	16.64	3,658
09 Apr 13	16.64000 -0.15	16.99	16.54	16.79	3,567
08 Apr 13	16.79000 -0.01	17.02	16.70	16.80	7,829
05 Apr 13	16.80000 -0.20	17.00	16.51	17.00	14,782
04 Apr 13	17.00000 +0.20	17.00	16.57	16.80	7,320
03 Apr 13	16.80000 -0.50	17.25	16.51	17.25	6,062
02 Apr 13	17.30000 +0.37	17.40	16.41	16.90	17,880
28 Mar 13	16.93000 +0.68	16.93	16.06	16.40	9,363
27 Mar 13	16.25000 -0.14	16.40	15.85	16.31	15,186
26 Mar 13	16.39000 -0.11	16.51	16.25	16.50	7,045
25 Mar 13	16.50000 -0.19	16.80	16.35	16.80	12,649
22 Mar 13	16.69000 -0.06	16.69	16.50	16.67	58,323
21 Mar 13	16.75000 -0.25	16.99	16.30	16.99	24,654
20 Mar 13	17.00000 -0.30	17.33	16.86	17.26	19,292
19 Mar 13	17.30000 -0.10	17.50	17.26	17.40	6,888
18 Mar 13	17.40000 -0.55	17.89	17.20	17.89	33,079
15 Mar 13	17.95000 -0.03	18.02	17.84	18.01	8,005
14 Mar 13	17.98000 -0.01	18.20	17.80	18.20	12,443
13 Mar 13	17.99000 -0.83	18.45	17.50	18.45	120,732
12 Mar 13	18.82000 -0.08	18.90	18.71	18.90	14,152
11 Mar 13	18.90000 +0.40	18.95	18.50	18.68	36,001
08 Mar 13	18.50000 +0.00	18.50	18.41	18.45	10,476
07 Mar 13	18.50000 -0.02	18.63	18.40	18.52	9,315
06 Mar 13	18.52000 -0.17	18.70	18.50	18.70	10,504
05 Mar 13	18.69000 +0.61	18.70	18.09	18.10	41,418
04 Mar 13	18.08000 +0.59	18.10	17.70	17.75	94,609
01 Mar 13	17.49000 -0.09	17.60	16.90	17.60	10,126
28 Feb 13	17.58000 +0.08	17.58	17.41	17.50	5,771
27 Feb 13	17.50000 +0.10	17.50	17.30	17.40	7,851
26 Feb 13	17.40000 -0.39	17.63	17.11	17.50	13,990
25 Feb 13	17.79000 -0.20	18.17	17.50	18.17	10,582
22 Feb 13	17.99000 +0.09	18.00	17.80	17.90	2,343
21 Feb 13	17.90000 -0.25	18.15	17.70	18.10	13,268
20 Feb 13	18.15000 +0.00	18.24	18.00	18.15	6,778
19 Feb 13	18.15000 +0.39	18.38	17.77	17.77	10,670
18 Feb 13	17.76000 +0.03	17.88	17.60	17.60	5,601
15 Feb 13	17.73000 -0.31	17.98	17.60	17.89	13,309
14 Feb 13	18.04000 +0.04	18.19	17.98	18.03	9,420
13 Feb 13	18.00000 -0.35	18.40	17.95	18.40	23,605
12 Feb 13	18.35000 -0.09	18.41	18.30	18.40	8,342
11 Feb 13	18.44000 +0.03	18.48	18.37	18.48	6,652
08 Feb 13	18.41000 +0.09	18.48	18.33	18.48	9,661
07 Feb 13	18.32000 +0.06	18.50	18.30	18.33	8,615
06 Feb 13	18.26000 -0.03	18.60	18.26	18.50	15,966
05 Feb 13	18.29000 +0.07	18.45	18.22	18.26	8,593
04 Feb 13	18.22000 -0.02	18.50	18.22	18.45	26,025
01 Feb 13	18.24000 +0.05	18.35	18.01	18.01	10,305
31 Jan 13	18.19000 -0.21	18.38	18.02	18.30	9,917
30 Jan 13	18.40000 -0.48	18.75	18.31	18.75	35,641
29 Jan 13	18.88000 +0.08	18.89	18.71	18.88	9,364
28 Jan 13	18.80000 +0.39	18.80	18.50	18.50	8,216
25 Jan 13	18.41000 +0.00	18.50	18.40	18.47	11,299
24 Jan 13	18.41000 -0.07	18.57	18.41	18.50	3,377
23 Jan 13	18.48000 +0.08	18.50	18.20	18.50	5,337
22 Jan 13	18.40000 -0.10	18.60	18.30	18.50	17,497
21 Jan 13	18.50000 +0.28	18.50	17.83	18.22	7,589
18 Jan 13	18.22000 +0.93	19.00	17.29	17.29	56,647
17 Jan 13	17.29000 +0.10	17.40	17.11	17.29	16,076
16 Jan 13	17.19000 -0.12	17.45	17.10	17.35	8,854
15 Jan 13	17.31000 +0.04	17.45	17.28	17.45	3,302
14 Jan 13	17.27000 +0.07	17.34	17.18	17.30	6,631
11 Jan 13	17.20000 -0.09	17.29	17.10	17.21	14,727
10 Jan 13	17.29000 -0.07	17.48	17.18	17.37	14,188
09 Jan 13	17.36000 +0.31	17.45	17.07	17.18	30,205
08 Jan 13	17.05000 +0.17	17.15	16.78	16.78	10,877
07 Jan 13	16.88000 +0.08	16.89	16.61	16.89	10,435
04 Jan 13	16.80000 -0.02	16.80	16.50	16.79	9,834
03 Jan 13	16.82000 -0.26	17.20	16.70	17.20	9,281
02 Jan 13	17.08000 +0.18	17.50	16.81	17.00	8,592
31 Dec 12	16.90000 +0.12	17.00	16.61	17.00	3,343
28 Dec 12	16.78000 -0.02	16.80	16.62	16.80	4,961
27 Dec 12	16.80000 +0.00	16.80	16.51	16.80	2,786
24 Dec 12	16.80000 -0.15	16.93	16.70	16.85	13,544
21 Dec 12	16.95000 +0.09	16.99	16.51	16.79	13,227
20 Dec 12	16.86000 +0.51	16.86	16.26	16.26	22,659
19 Dec 12	16.35000 +0.31	16.35	16.00	16.04	20,469
18 Dec 12	16.04000 +0.09	16.08	15.95	15.95	9,534
17 Dec 12	15.95000 -0.05	16.00	15.87	15.99	12,260
14 Dec 12	16.00000 +0.24	16.00	15.70	15.76	16,369
13 Dec 12	15.76000 -0.27	16.05	15.52	16.00	53,694
12 Dec 12	16.03000 +0.01	16.09	16.00	16.05	16,634
11 Dec 12	16.02000 -0.05	16.11	15.90	15.97	23,442
10 Dec 12	16.07000 -0.25	16.44	15.90	16.00	28,496
07 Dec 12	16.32000 +0.10	16.47	16.00	16.38	25,844
06 Dec 12	16.22000 +0.56	16.49	15.71	15.71	48,609
05 Dec 12	15.66000 +0.16	15.80	15.24	15.60	69,681
04 Dec 12	15.50000 -0.20	15.75	15.50	15.70	25,216
03 Dec 12	15.70000 -0.05	15.80	15.60	15.80	17,021
30 Nov 12	15.75000 -0.19	15.93	15.69	15.93	23,382
29 Nov 12	15.94000 +0.30	15.94	15.70	15.71	8,177
28 Nov 12	15.64000 -0.08	15.64	15.48	15.50	6,384
27 Nov 12	15.72000 -0.13	15.80	15.51	15.80	11,560
26 Nov 12	15.85000 +0.05	15.95	15.45	15.78	12,313
23 Nov 12	15.80000 -0.19	15.95	15.60	15.95	14,282
22 Nov 12	15.99000 +1.34	16.19	14.58	14.70	53,718
21 Nov 12	14.65000 +0.06	14.70	14.50	14.59	35,095
20 Nov 12	14.59000 -0.03	14.62	14.46	14.60	95,086
19 Nov 12	14.62000 +0.11	14.75	14.38	14.50	31,655
16 Nov 12	14.51000 -0.29	14.80	14.36	14.80	15,466
15 Nov 12	14.80000 -0.30	15.00	14.65	15.00	28,994
14 Nov 12	15.10000 +0.06	15.25	14.56	15.11	29,713
13 Nov 12	15.04000 -0.41	15.61	14.80	15.60	35,787
12 Nov 12	15.45000 -0.54	16.00	15.10	16.00	22,261
09 Nov 12	15.99000 -0.41	16.09	15.90	16.09	6,768
08 Nov 12	16.39990 -0.21	16.72	16.38	16.50	6,381
07 Nov 12	16.61000 +0.07	17.00	16.56	17.00	6,501
06 Nov 12	16.54000 -0.30	16.80	16.41	16.80	8,737
05 Nov 12	16.83990 -0.08	16.84	16.72	16.75	2,382
02 Nov 12	16.92000 -0.35	17.20	16.75	17.20	6,527
01 Nov 12	17.26990 +0.26	17.27	16.90	17.20	2,359
31 Oct 12	17.01000 -0.19	17.20	16.90	17.17	5,260
30 Oct 12	17.20000 -0.19	17.39	17.11	17.39	2,065
29 Oct 12	17.39000 -0.35	17.76	17.23	17.76	7,710
26 Oct 12	17.74000 +0.06	17.74	17.37	17.68	22,263
25 Oct 12	17.68000 +0.30	17.76	17.24	17.37	71,493
24 Oct 12	17.38000 +0.39	17.38	17.00	17.00	19,256
23 Oct 12	16.99000 +0.06	17.05	16.81	16.93	15,318
22 Oct 12	16.92990 +0.07	16.95	16.85	16.95	4,329
19 Oct 12	16.86000 -0.04	16.92	16.85	16.90	7,161
18 Oct 12	16.90000 +0.09	16.90	16.71	16.81	14,217
17 Oct 12	16.81000 -0.13	16.95	16.70	16.89	11,900
16 Oct 12	16.94000 +0.24	16.95	16.80	16.85	13,299
15 Oct 12	16.70000 +0.00	16.76	16.60	16.70	3,408
12 Oct 12	16.70000 +0.07	16.70	16.51	16.64	11,461
11 Oct 12	16.63000 +0.18	16.64	16.44	16.44	11,092
10 Oct 12	16.44990 +0.05	16.50	16.35	16.37	27,170
09 Oct 12	16.39990 +0.07	16.48	16.30	16.30	11,427
08 Oct 12	16.33000 -0.16	16.50	16.11	16.49	21,236
05 Oct 12	16.49000 +0.49	16.64	16.30	16.59	23,241
04 Oct 12	16.00000 -0.03	16.50	15.95	16.20	49,763
03 Oct 12	16.03000 +0.31	16.15	15.50	15.75	15,654
02 Oct 12	15.72000 +0.71	15.93	15.01	15.06	24,472
01 Oct 12	15.01000 +0.02	15.11	14.91	15.04	51,412
28 Sep 12	14.99000 +0.20	15.00	14.78	14.80	17,517
27 Sep 12	14.79000 -0.20	15.00	14.74	14.88	9,213
26 Sep 12	14.99000 +0.11	15.00	14.75	14.86	20,430
25 Sep 12	14.88000 -0.02	14.99	14.88	14.90	40,568
24 Sep 12	14.90000 +0.01	15.28	14.85	15.10	24,807
21 Sep 12	14.89000 -1.11	15.68	14.70	15.68	68,623
20 Sep 12	16.00000 -0.07	16.07	15.95	16.06	9,759
19 Sep 12	16.07000 +0.02	16.29	15.98	16.29	8,665
18 Sep 12	16.05000 +0.00	16.30	16.05	16.30	6,192
17 Sep 12	16.05000 -0.35	16.29	15.63	16.10	14,147
14 Sep 12	16.39990 +0.00	16.64	16.01	16.41	35,086
13 Sep 12	16.39990 -0.51	17.02	16.40	16.91	9,528
12 Sep 12	16.91000 -0.07	17.00	16.85	16.98	7,956
11 Sep 12	16.97990 -0.02	16.99	16.85	16.98	6,018
10 Sep 12	17.00000 +0.19	17.00	16.80	16.81	3,674
07 Sep 12	16.81000 -0.01	17.00	16.51	17.00	17,138
06 Sep 12	16.82000 -0.18	17.00	16.52	17.00	4,743
05 Sep 12	17.00000 +0.11	17.00	16.50	16.90	9,403
04 Sep 12	16.89000 -0.06	16.90	16.75	16.90	3,426
03 Sep 12	16.95000 -0.15	17.40	16.91	17.25	5,213
31 Aug 12	17.10000 -0.15	17.25	17.00	17.24	7,108
30 Aug 12	17.25000 -0.05	17.35	17.25	17.35	697
29 Aug 12	17.30000 -0.05	17.34	17.20	17.20	1,732
28 Aug 12	17.35000 -0.01	17.36	17.20	17.30	3,881
27 Aug 12	17.35990 -0.08	17.50	17.25	17.44	7,454
24 Aug 12	17.44000 -0.01	17.45	17.20	17.45	2,992
23 Aug 12	17.45000 +0.00	17.60	17.41	17.45	1,997
22 Aug 12	17.45000 -0.10	17.50	17.31	17.50	3,277
21 Aug 12	17.55000 +0.35	17.79	17.00	17.10	10,434
20 Aug 12	17.20000 +0.15	17.20	17.01	17.04	4,096
17 Aug 12	17.05000 -0.01	17.10	16.95	17.06	4,238
16 Aug 12	17.06000 +0.02	17.08	16.95	17.04	1,566
15 Aug 12	17.04000 +0.00	17.06	16.95	17.04	1,438
14 Aug 12	17.04000 -0.11	17.14	16.90	17.13	5,296
13 Aug 12	17.15000 -0.03	17.20	17.00	17.20	3,384
10 Aug 12	17.18000 +0.00	17.20	17.05	17.18	1,575
09 Aug 12	17.18000 +0.20	17.19	16.87	16.97	5,595
08 Aug 12	16.97990 -0.39	17.37	15.70	17.31	15,584
07 Aug 12	17.36990 -0.03	17.40	17.35	17.40	2,524
06 Aug 12	17.40000 +0.10	17.72	17.35	17.35	6,728
03 Aug 12	17.30000 +0.50	17.35	16.50	16.55	12,573
02 Aug 12	16.80000 +0.00	17.00	16.50	16.74	23,960
01 Aug 12	16.80000 +0.37	16.88	16.60	16.60	18,750
31 Jul 12	16.43000 -0.12	16.60	16.40	16.55	5,933
30 Jul 12	16.54990 +0.50	16.88	16.06	16.06	8,768
27 Jul 12	16.05000 +0.70	16.05	15.70	15.70	9,407
26 Jul 12	15.35000 +0.01	15.35	14.98	15.34	13,798
25 Jul 12	15.33990 -0.01	15.51	15.20	15.35	9,474
24 Jul 12	15.35000 -0.14	15.59	15.21	15.50	5,899
23 Jul 12	15.48990 -0.11	15.56	15.29	15.56	4,837
20 Jul 12	15.60000 +0.10	15.70	15.40	15.70	3,635
19 Jul 12	15.50000 +0.11	15.50	15.26	15.39	7,854
18 Jul 12	15.38990 -0.01	15.40	15.22	15.40	2,469
17 Jul 12	15.40000 +0.19	15.49	15.20	15.49	6,213
16 Jul 12	15.21000 +0.06	15.97	15.15	15.50	27,421
13 Jul 12	15.14990 +0.39	15.15	14.76	15.00	17,783
12 Jul 12	14.75990 +0.49	15.05	14.76	14.99	32,048
11 Jul 12	14.27000 -0.02	14.39	14.10	14.39	2,420
10 Jul 12	14.29000 -0.11	14.34	14.21	14.32	4,913
09 Jul 12	14.40000 +0.00	14.50	14.35	14.50	7,523
06 Jul 12	14.40000 +0.00	14.60	14.34	14.40	18,220
05 Jul 12	14.40000 +0.14	14.49	14.26	14.26	1,784
04 Jul 12	14.26000 -0.59	14.86	14.00	14.86	14,023
03 Jul 12	14.85000 -0.25	14.95	14.67	14.70	7,716
02 Jul 12	15.09990 +0.23	15.20	14.85	14.99	9,823
29 Jun 12	14.87000 +0.37	14.95	14.40	14.51	12,801
28 Jun 12	14.50000 -0.10	14.60	14.32	14.60	1,053
27 Jun 12	14.60000 -0.10	14.75	14.31	14.70	3,906
26 Jun 12	14.70000 -0.24	14.99	14.50	14.99	5,428
25 Jun 12	14.94000 +0.24	14.99	14.25	14.70	15,843
22 Jun 12	14.70000 -0.17	14.80	14.51	14.79	2,825
21 Jun 12	14.87000 -0.13	15.04	14.70	15.00	4,455
20 Jun 12	15.00000 -0.08	15.15	14.86	15.05	7,522
19 Jun 12	15.08000 -0.02	15.10	14.90	15.10	3,289
18 Jun 12	15.09990 -0.02	15.25	15.00	15.17	8,151
15 Jun 12	15.12000 +0.00	15.82	15.05	15.30	18,410
14 Jun 12	15.12000 -0.18	15.36	15.05	15.30	2,314
13 Jun 12	15.30000 -0.05	15.30	15.10	15.10	3,697
12 Jun 12	15.35000 -0.15	15.50	15.06	15.49	3,405
11 Jun 12	15.50000 +0.01	15.85	15.05	15.05	4,235
08 Jun 12	15.48990 +0.16	15.50	15.00	15.33	3,115
07 Jun 12	15.33000 +0.00	15.45	15.02	15.33	5,231
06 Jun 12	15.33000 +0.08	15.33	15.01	15.24	3,992
05 Jun 12	15.24990 +0.05	15.25	14.85	15.20	995
04 Jun 12	15.19990 +0.04	15.30	14.70	15.12	5,496
01 Jun 12	15.16000 +0.06	15.28	15.00	15.10	3,020
31 May 12	15.09990 -0.15	15.25	14.70	15.25	6,810
30 May 12	15.24990 -0.15	15.36	14.85	15.36	7,300
29 May 12	15.40000 -0.10	15.50	15.30	15.48	2,018
28 May 12	15.50000 +0.15	15.86	15.35	15.35	394
25 May 12	15.35000 -0.01	15.46	15.25	15.36	2,523
24 May 12	15.36000 -0.12	15.50	15.30	15.45	2,121
23 May 12	15.48000 -0.02	15.50	15.30	15.47	878
22 May 12	15.50000 +0.04	15.50	15.25	15.46	176,246
21 May 12	15.46000 +0.11	15.89	15.36	15.89	2,555
18 May 12	15.35000 -0.14	15.35	15.02	15.30	4,093
17 May 12	15.48990 -0.16	15.76	15.01	15.66	3,584
16 May 12	15.65000 +0.15	15.68	14.61	15.50	16,790
15 May 12	15.50000 -0.70	16.25	15.36	16.20	15,836
14 May 12	16.20000 -0.16	16.32	16.10	16.32	44,138
11 May 12	16.36000 -0.20	16.50	16.16	16.50	3,860
10 May 12	16.56000 -0.19	16.74	16.22	16.71	7,188
09 May 12	16.75000 -0.18	16.94	16.51	16.93	6,507
08 May 12	16.92990 +0.23	16.95	16.65	16.70	8,135
07 May 12	16.70000 -0.17	16.99	16.60	16.79	3,959
04 May 12	16.87000 +0.17	16.91	16.30	16.80	8,554
03 May 12	16.70000 -0.26	17.00	16.59	16.96	6,380
02 May 12	16.96000 +0.07	17.00	16.52	17.00	12,203
30 Apr 12	16.89000 +0.72	16.95	16.25	16.25	9,090
27 Apr 12	16.17000 +0.15	16.20	15.91	16.20	27,335
26 Apr 12	16.01990 +0.02	16.24	15.76	15.76	4,150
25 Apr 12	16.00000 +1.42	16.05	15.00	15.00	41,084
24 Apr 12	14.58000 +0.07	14.68	14.48	14.51	11,126
23 Apr 12	14.51000 +0.08	14.60	14.32	14.43	13,944
20 Apr 12	14.42990 +0.15	14.46	14.15	14.28	8,784
19 Apr 12	14.27990 -0.12	14.50	14.16	14.50	7,155
18 Apr 12	14.40000 +0.09	14.46	14.12	14.32	3,390
17 Apr 12	14.31000 +0.00	14.59	14.12	14.32	3,566
16 Apr 12	14.31000 -0.28	14.50	14.30	14.50	6,431
13 Apr 12	14.59000 -0.36	14.94	14.52	14.94	19,030
12 Apr 12	14.95000 +0.00	14.99	14.60	14.95	58,460
11 Apr 12	14.95000 -0.20	15.29	14.75	15.15	8,403
10 Apr 12	15.14990 -0.15	15.30	15.11	15.30	4,485
05 Apr 12	15.30000 -0.14	15.48	15.22	15.48	15,967
04 Apr 12	15.43990 -0.30	15.61	15.20	15.60	13,982
03 Apr 12	15.74000 -0.21	15.95	15.60	15.95	3,832
02 Apr 12	15.95000 +0.00	16.00	15.67	15.95	10,469
30 Mar 12	15.95000 -0.15	16.27	15.91	16.16	9,445
29 Mar 12	16.10000 +0.10	16.25	15.70	15.96	23,950
28 Mar 12	16.00000 -0.61	16.70	15.86	16.57	13,122
27 Mar 12	16.61000 -0.29	16.80	16.51	16.80	7,103
26 Mar 12	16.90000 +0.00	17.09	16.82	16.98	3,325
23 Mar 12	16.90000 -0.05	17.00	16.90	16.92	4,999
22 Mar 12	16.95000 +0.02	17.07	16.58	16.89	13,330
21 Mar 12	16.92990 -0.41	17.38	16.60	17.36	9,554
20 Mar 12	17.34000 -0.17	17.51	17.21	17.51	3,748
19 Mar 12	17.50990 -0.09	17.60	17.30	17.59	6,808
16 Mar 12	17.60000 +0.00	17.60	17.21	17.50	13,475
15 Mar 12	17.60000 +0.16	17.90	17.39	17.44	12,773
14 Mar 12	17.44000 +0.00	17.50	17.11	17.44	28,280
13 Mar 12	17.44000 +0.65	17.45	16.85	16.85	21,165
12 Mar 12	16.78990 +0.04	16.90	16.56	16.70	15,308
09 Mar 12	16.75000 -0.06	16.92	16.50	16.91	22,530
08 Mar 12	16.81000 +0.86	16.92	16.02	16.09	22,580
07 Mar 12	15.95000 +0.26	16.08	15.61	16.00	11,678
06 Mar 12	15.69000 -0.01	15.70	15.55	15.70	5,910
05 Mar 12	15.70000 -0.02	15.80	15.53	15.69	13,539
02 Mar 12	15.72000 +0.60	15.73	15.12	15.12	8,855
01 Mar 12	15.12000 +0.03	15.15	15.08	15.09	3,709
29 Feb 12	15.09000 -0.08	15.19	15.03	15.19	4,181
28 Feb 12	15.17000 -0.10	15.27	15.01	15.27	12,068
27 Feb 12	15.27000 -0.03	15.27	15.00	15.00	4,465
24 Feb 12	15.30000 -0.02	15.40	15.01	15.20	2,781
23 Feb 12	15.32000 -0.29	15.62	15.00	15.61	21,469
22 Feb 12	15.61000 -0.07	15.68	15.51	15.68	1,543
21 Feb 12	15.67990 -0.10	15.78	15.50	15.78	12,231
20 Feb 12	15.77990 +0.03	15.99	15.70	15.79	5,170
17 Feb 12	15.75000 +0.13	15.85	15.50	15.66	9,165
16 Feb 12	15.62000 +0.00	15.70	15.52	15.61	2,890
15 Feb 12	15.62000 -0.30	15.95	15.35	15.95	10,793
14 Feb 12	15.91990 -0.32	16.19	15.76	16.19	12,471
13 Feb 12	16.24000 -0.03	16.29	16.04	16.27	5,906
10 Feb 12	16.27000 -0.03	16.47	16.01	16.30	4,642
09 Feb 12	16.30000 +0.15	16.30	15.93	16.09	9,272
08 Feb 12	16.15000 +0.10	16.28	16.00	16.02	5,004
07 Feb 12	16.05000 -0.11	16.16	15.57	16.16	6,848
06 Feb 12	16.15990 -0.05	16.50	16.02	16.40	10,712
03 Feb 12	16.20990 +0.70	16.37	15.55	15.75	17,311
02 Feb 12	15.51000 +0.01	15.69	15.36	15.49	24,165
01 Feb 12	15.50000 -0.46	16.65	15.32	16.18	85,717
31 Jan 12	15.96000 -0.09	16.06	15.80	16.06	9,239
30 Jan 12	16.05000 -0.59	16.55	15.30	16.51	20,830
27 Jan 12	16.63990 +0.48	16.75	16.16	16.19	12,782
26 Jan 12	16.15990 +0.46	16.25	15.70	15.70	11,669
25 Jan 12	15.70000 +0.19	15.70	15.40	15.51	14,459
24 Jan 12	15.51000 +0.01	15.80	15.41	15.50	22,233
23 Jan 12	15.50000 +0.00	15.69	15.36	15.58	15,373
20 Jan 12	15.50000 +0.02	15.88	15.40	15.45	16,817
19 Jan 12	15.48000 +0.68	15.84	14.95	15.00	24,279
18 Jan 12	14.80000 +0.51	14.80	14.25	14.30	24,243
17 Jan 12	14.29000 +0.45	14.41	13.92	13.92	19,618
16 Jan 12	13.84000 +0.00	13.84	13.66	13.66	2,068
13 Jan 12	13.84000 +0.21	13.85	13.66	13.66	13,157
12 Jan 12	13.63000 +0.68	13.81	12.95	12.95	48,551
11 Jan 12	12.95000 +0.00	13.03	12.90	13.03	6,209
10 Jan 12	12.95000 +0.07	13.13	12.75	12.90	25,982
09 Jan 12	12.88000 -0.28	13.19	11.93	13.19	66,732
06 Jan 12	13.16000 -0.24	13.45	13.10	13.45	7,619
05 Jan 12	13.40000 -0.06	13.59	13.27	13.46	14,963
04 Jan 12	13.45990 +0.04	13.69	13.46	13.59	19,784
03 Jan 12	13.42000 -0.25	13.67	13.32	13.67	18,683
02 Jan 12	13.67000 -0.23	13.89	13.51	13.89	4,060
30 Dec 11	13.89990 +0.51	13.90	13.39	13.39	11,397
29 Dec 11	13.39000 +0.09	13.39	13.25	13.30	3,675
28 Dec 11	13.30000 +0.06	13.52	13.20	13.29	20,223
27 Dec 11	13.24000 -0.15	13.28	13.10	13.20	13,091
23 Dec 11	13.39000 -0.10	13.80	13.23	13.60	12,730
22 Dec 11	13.49000 +0.15	13.49	13.00	13.00	9,268
21 Dec 11	13.34000 -0.07	13.87	13.00	13.49	10,229
20 Dec 11	13.41000 +0.30	13.48	12.90	12.90	36,679
19 Dec 11	13.11000 -0.39	13.44	12.70	13.38	35,010
16 Dec 11	13.50000 -0.95	14.45	13.35	14.45	36,658
15 Dec 11	14.45000 -0.35	15.07	14.30	14.60	13,670
14 Dec 11	14.80000 -0.25	15.09	14.55	15.07	5,678
13 Dec 11	15.04990 +0.04	15.50	14.90	15.01	4,053
12 Dec 11	15.01000 -0.49	15.90	15.01	15.50	8,698
09 Dec 11	15.50000 +0.16	15.50	14.70	15.34	41,487
08 Dec 11	15.33990 -0.21	15.99	15.10	15.71	6,998
07 Dec 11	15.55000 -0.18	15.86	15.55	15.81	12,139
06 Dec 11	15.72990 -0.28	15.99	15.73	15.99	4,482
05 Dec 11	16.01000 +0.01	16.34	15.90	16.00	10,498
02 Dec 11	16.00000 +0.57	16.20	15.42	15.49	15,184
01 Dec 11	15.43000 -0.27	15.70	15.10	15.70	17,158
30 Nov 11	15.70000 +0.50	15.70	14.83	15.17	29,221
29 Nov 11	15.19990 +0.02	15.34	15.10	15.20	6,942
28 Nov 11	15.18000 +0.31	15.30	14.86	14.86	14,898
25 Nov 11	14.87000 +0.37	14.89	14.37	14.65	2,607
24 Nov 11	14.50000 +0.00	14.55	14.32	14.50	8,451
23 Nov 11	14.50000 +0.02	14.61	14.44	14.44	5,123
22 Nov 11	14.48000 -0.34	14.80	14.21	14.80	8,590
21 Nov 11	14.82000 -0.33	15.17	14.50	15.17	7,356
18 Nov 11	15.14990 -0.01	15.44	15.02	15.16	3,777
17 Nov 11	15.16000 -0.23	15.79	15.00	15.21	8,165
16 Nov 11	15.38990 -0.34	15.73	15.20	15.73	7,800
15 Nov 11	15.72990 -0.48	16.39	15.15	16.39	33,018
14 Nov 11	16.20990 +0.18	16.40	16.05	16.15	5,977
11 Nov 11	16.03000 +0.11	16.05	15.89	16.05	8,422
10 Nov 11	15.91990 -0.08	16.19	15.85	15.96	5,717
09 Nov 11	16.00000 -0.24	16.80	15.62	16.45	18,846
08 Nov 11	16.24000 -0.84	17.00	16.01	17.00	16,176
07 Nov 11	17.07990 -0.41	17.28	16.78	17.25	11,195
04 Nov 11	17.49000 -0.10	17.99	17.25	17.75	11,889
03 Nov 11	17.59000 +0.00	18.02	17.36	17.42	10,310
02 Nov 11	17.59000 -0.34	17.99	17.38	17.99	4,835
01 Nov 11	17.93000 -0.42	18.40	17.60	18.30	9,266
31 Oct 11	18.35000 -0.10	18.45	18.15	18.40	15,176
28 Oct 11	18.45000 +0.00	18.65	18.40	18.46	7,009
27 Oct 11	18.45000 +0.00	18.65	18.44	18.50	21,945
26 Oct 11	18.45000 -0.12	18.57	18.36	18.57	9,254
25 Oct 11	18.56990 -0.08	18.97	18.38	18.60	8,358
24 Oct 11	18.65000 -0.35	18.65	18.21	18.50	28,103
21 Oct 11	18.99990 +0.00	19.18	18.60	19.10	9,965
20 Oct 11	18.99990 -0.45	19.50	18.86	19.39	9,580
19 Oct 11	19.45000 -1.26	20.98	19.00	20.98	83,274
18 Oct 11	20.71000 -0.29	20.94	20.60	20.65	5,443
17 Oct 11	21.00000 +0.48	21.30	20.63	20.63	14,678
14 Oct 11	20.52000 +0.21	20.52	20.30	20.35	12,501
13 Oct 11	20.31000 -0.05	20.48	20.29	20.48	6,287
12 Oct 11	20.36000 +0.27	20.65	20.00	20.09	7,557
11 Oct 11	20.09000 +0.39	20.10	19.82	20.00	6,296
10 Oct 11	19.70000 +0.28	19.80	19.50	19.60	6,988
07 Oct 11	19.42000 +0.33	19.60	19.02	19.09	7,705
06 Oct 11	19.09000 +0.74	19.09	18.35	18.35	9,148
05 Oct 11	18.35000 -0.47	19.00	17.77	18.42	14,844
04 Oct 11	18.82000 -0.93	19.73	18.65	19.50	10,546
03 Oct 11	19.75000 -0.45	20.02	19.60	20.02	4,495
30 Sep 11	20.20000 +0.41	20.20	19.79	19.79	4,494
29 Sep 11	19.79000 +0.07	20.00	19.11	19.57	5,183
28 Sep 11	19.71990 +0.70	20.00	19.14	19.14	8,221
27 Sep 11	19.02000 +0.36	19.49	18.80	19.00	7,748
26 Sep 11	18.65990 -0.34	19.09	18.31	19.00	11,485
23 Sep 11	18.99990 +0.00	19.50	17.36	19.50	24,583
22 Sep 11	18.99990 -0.95	20.00	18.50	20.00	23,413
21 Sep 11	19.95000 -0.05	20.00	19.90	19.91	2,395
20 Sep 11	20.00000 +0.00	20.02	19.90	19.90	3,833
19 Sep 11	20.00000 -0.50	20.24	19.88	20.24	7,099
16 Sep 11	20.49990 +0.50	20.50	19.80	20.09	9,006
15 Sep 11	20.00000 +0.55	20.90	19.50	19.50	17,789
14 Sep 11	19.45000 -0.13	19.59	19.11	19.30	11,845
13 Sep 11	19.57990 -0.42	19.80	19.26	19.80	6,646
12 Sep 11	20.00000 -0.50	20.32	19.08	20.32	12,050
09 Sep 11	20.49990 -0.10	20.84	20.40	20.61	7,093
08 Sep 11	20.60000 +0.51	20.60	20.30	20.49	8,932
07 Sep 11	20.09000 +0.04	20.15	19.92	20.05	8,830
06 Sep 11	20.05000 -0.09	20.20	19.83	20.20	6,142
05 Sep 11	20.14000 -0.95	21.20	20.01	21.20	19,083
02 Sep 11	21.09000 -0.40	21.44	20.95	21.44	9,603
01 Sep 11	21.49000 +0.19	21.49	21.01	21.30	17,500
31 Aug 11	21.30000 +0.98	21.30	20.34	20.47	13,086
30 Aug 11	20.32000 -0.17	20.56	20.31	20.51	4,595
29 Aug 11	20.48990 +0.16	20.54	20.30	20.45	4,193
26 Aug 11	20.33000 -0.17	20.55	20.33	20.55	4,364
25 Aug 11	20.49990 +0.00	20.60	20.50	20.56	7,152
24 Aug 11	20.49990 -0.06	20.60	20.50	20.56	8,973
23 Aug 11	20.56000 +0.04	20.60	20.30	20.50	7,288
22 Aug 11	20.52000 +0.06	20.52	20.08	20.47	9,736
19 Aug 11	20.46000 +0.05	20.76	20.10	20.32	10,226
18 Aug 11	20.41000 -0.75	21.10	20.41	21.09	11,855
17 Aug 11	21.16000 -0.46	21.71	20.95	21.51	26,839
16 Aug 11	21.62000 -0.03	21.65	21.30	21.65	7,209
15 Aug 11	21.64990 +0.22	21.85	21.01	21.49	11,738
12 Aug 11	21.43000 +0.08	22.00	21.25	21.43	13,973
11 Aug 11	21.35000 +0.00	21.78	20.50	21.35	13,029
10 Aug 11	21.35000 +0.00	23.40	20.84	23.40	18,796
09 Aug 11	21.35000 -0.50	22.00	20.67	21.80	27,669
08 Aug 11	21.84990 -0.15	21.85	20.50	21.00	26,676
05 Aug 11	22.00000 +0.00	23.15	20.08	21.50	148,248
04 Aug 11	22.00000 -0.74	23.28	21.71	22.85	54,395
03 Aug 11	22.74000 -0.76	23.31	21.63	23.10	25,498
02 Aug 11	23.50000 -0.50	24.20	23.28	24.00	80,996
01 Aug 11	24.00000 -0.10	24.20	24.00	24.05	7,109
29 Jul 11	24.10000 +0.11	24.43	23.99	23.99	8,201
28 Jul 11	23.99000 -0.41	24.26	23.69	24.05	13,620
27 Jul 11	24.39990 +0.20	24.40	24.02	24.20	6,083
26 Jul 11	24.19990 -0.10	24.30	24.03	24.29	3,684
25 Jul 11	24.29990 +0.00	24.30	23.88	24.30	4,599
22 Jul 11	24.29990 +0.32	24.30	23.80	23.80	5,227
21 Jul 11	23.98000 -0.02	24.00	23.55	24.00	6,107
20 Jul 11	24.00000 +0.79	24.00	23.58	24.00	5,421
19 Jul 11	23.21000 +0.16	23.84	23.03	23.05	6,587
18 Jul 11	23.04990 -0.75	23.50	22.80	23.21	43,732
15 Jul 11	23.80000 -0.04	23.80	23.36	23.75	8,824
14 Jul 11	23.84000 +0.00	23.90	23.76	23.76	32,189
13 Jul 11	23.84000 +0.09	23.99	23.24	23.99	4,380
12 Jul 11	23.75000 -0.40	24.08	22.20	24.00	14,480
11 Jul 11	24.14990 -0.85	25.25	24.10	25.25	8,439
08 Jul 11	25.00000 -0.28	25.55	24.00	25.29	11,620
07 Jul 11	25.28000 -0.22	25.55	25.25	25.55	3,543
06 Jul 11	25.49990 +0.35	25.67	25.15	25.67	4,579
05 Jul 11	25.15000 +0.27	25.68	24.95	24.95	2,118
04 Jul 11	24.87990 -0.88	25.50	24.00	25.00	10,129
01 Jul 11	25.76000 +0.05	25.96	25.69	25.69	2,559
30 Jun 11	25.71000 -0.28	26.08	25.71	25.88	6,747
29 Jun 11	25.98990 +0.09	26.25	25.50	25.83	6,148
28 Jun 11	25.90000 +0.40	25.90	25.50	25.50	4,055
27 Jun 11	25.49990 +0.30	25.90	25.15	25.50	89,239
24 Jun 11	25.20000 +0.40	25.24	24.83	24.83	14,223
23 Jun 11	24.80000 +0.03	24.99	24.62	24.70	10,373
22 Jun 11	24.77000 +0.27	24.80	24.50	24.50	3,690
21 Jun 11	24.49990 +0.15	24.69	24.13	24.13	3,088
20 Jun 11	24.34990 -0.35	24.60	24.12	24.60	13,137
17 Jun 11	24.70000 -0.07	24.77	24.40	24.77	4,627
16 Jun 11	24.77000 -1.05	25.82	24.11	25.82	23,676
15 Jun 11	25.82000 -0.08	25.99	25.52	25.90	2,304
14 Jun 11	25.90000 +0.00	25.90	25.75	25.90	2,337
13 Jun 11	25.90000 +0.04	25.90	25.75	25.81	1,478
10 Jun 11	25.86000 -0.12	26.05	25.80	26.05	2,448
09 Jun 11	25.97990 -0.02	26.00	25.50	25.83	7,037
08 Jun 11	26.00000 -0.35	26.10	25.80	26.01	6,067
07 Jun 11	26.35000 +0.00	26.37	25.95	26.20	5,593
06 Jun 11	26.35000 -0.24	26.50	26.21	26.50	5,613
03 Jun 11	26.59000 -0.01	26.99	26.51	26.61	6,352
02 Jun 11	26.60000 -0.39	26.84	26.51	26.80	2,631
01 Jun 11	26.99000 +0.13	27.00	26.80	27.00	6,195
31 May 11	26.85990 -0.14	27.15	26.80	26.80	5,070
30 May 11	26.99990 +0.00	27.10	26.90	27.10	1,693
27 May 11	26.99990 +0.10	27.10	26.94	26.98	6,905
26 May 11	26.89990 +0.40	26.96	26.51	26.51	4,675
25 May 11	26.50000 -0.10	26.60	26.47	26.52	6,491
24 May 11	26.60000 -0.15	26.90	26.50	26.90	3,072
23 May 11	26.74990 -0.27	27.00	26.50	27.00	3,527
20 May 11	27.02000 +0.00	27.20	26.85	27.15	2,640
19 May 11	27.02000 +0.03	27.50	26.86	27.50	8,716
18 May 11	26.99000 +0.00	27.20	26.95	27.20	4,263
17 May 11	26.99000 -0.43	27.42	26.05	27.42	9,269
16 May 11	27.42000 -0.13	27.62	27.20	27.55	2,883
13 May 11	27.55000 -0.43	28.00	27.18	28.00	12,413
12 May 11	27.98000 -0.12	28.01	27.55	28.00	12,577
11 May 11	28.09990 +1.10	28.24	27.30	27.30	57,715
10 May 11	26.99990 +0.62	27.10	26.36	26.37	18,321
09 May 11	26.37990 +0.18	26.39	26.17	26.39	6,748
06 May 11	26.20000 +0.05	26.20	26.05	26.05	6,015
05 May 11	26.15000 +0.07	26.15	26.05	26.06	3,129
04 May 11	26.07990 +0.02	26.13	26.01	26.01	5,716
03 May 11	26.06000 +0.11	26.11	26.00	26.00	10,236
02 May 11	25.95000 -0.05	26.25	25.95	26.10	12,498
29 Apr 11	26.00000 +0.00	26.05	25.92	26.00	10,035
28 Apr 11	26.00000 -0.36	26.50	25.95	26.50	15,124
27 Apr 11	26.36000 -0.61	26.70	26.10	26.50	30,658
26 Apr 11	26.97000 +0.47	26.97	26.37	26.37	6,746
21 Apr 11	26.50000 +0.14	26.50	26.33	26.36	21,820
20 Apr 11	26.36000 +0.00	26.36	26.21	26.21	18,507
19 Apr 11	26.36000 +0.01	26.36	26.00	26.00	7,490
18 Apr 11	26.35000 -0.25	27.05	25.71	26.85	31,253
15 Apr 11	26.60000 +0.80	26.63	25.80	25.82	42,130
14 Apr 11	25.79990 +0.04	25.80	25.70	25.79	7,894
13 Apr 11	25.76000 +0.24	25.80	25.53	25.53	11,610
12 Apr 11	25.52000 +0.17	25.85	25.43	25.50	22,452
11 Apr 11	25.35000 +0.30	25.49	25.00	25.35	11,130
08 Apr 11	25.05000 +0.30	25.40	25.02	25.20	11,594
07 Apr 11	24.75000 +0.15	25.00	24.70	24.80	14,640
06 Apr 11	24.60000 +0.10	24.73	24.50	24.50	8,346
05 Apr 11	24.49990 -0.09	24.75	24.48	24.59	4,685
04 Apr 11	24.58990 +0.16	24.90	24.37	24.90	8,935
01 Apr 11	24.43000 +0.23	24.60	24.36	24.59	2,628
31 Mar 11	24.19990 +0.02	24.65	24.10	24.10	12,936
30 Mar 11	24.18000 +1.09	24.19	23.33	23.49	31,904
29 Mar 11	23.09000 +0.09	23.49	23.00	23.26	36,447
28 Mar 11	22.99990 +0.00	23.11	22.95	23.00	35,447
25 Mar 11	22.99990 +0.00	23.09	22.95	23.00	10,827
24 Mar 11	22.99990 +0.05	23.04	22.93	22.93	7,066
23 Mar 11	22.94990 -0.05	23.36	22.95	23.11	15,729
22 Mar 11	22.99990 -0.10	23.48	23.00	23.48	21,384
21 Mar 11	23.09990 +0.20	23.39	23.00	23.20	36,428
18 Mar 11	22.89990 -0.20	23.25	22.90	23.20	20,019
17 Mar 11	23.09990 -0.19	23.10	22.56	23.00	14,505
16 Mar 11	23.28990 +0.07	23.50	22.00	23.18	43,754
15 Mar 11	23.22000 -0.48	23.50	22.01	23.50	55,987
14 Mar 11	23.70000 -0.15	23.85	23.60	23.80	29,030
11 Mar 11	23.85000 -1.00	24.80	23.01	24.80	32,659
10 Mar 11	24.85000 -0.30	25.20	24.60	25.00	18,877
09 Mar 11	25.15000 -0.30	25.80	25.01	25.60	22,991
08 Mar 11	25.44990 +0.02	25.50	25.30	25.50	3,107
07 Mar 11	25.43000 +0.77	25.50	24.56	24.70	22,127
04 Mar 11	24.66000 +0.26	24.76	24.41	24.59	9,424
03 Mar 11	24.39990 -0.07	24.75	24.30	24.75	24,430
02 Mar 11	24.47000 -0.13	24.85	24.46	24.50	16,676
01 Mar 11	24.60000 +0.06	25.03	24.55	24.69	10,003
28 Feb 11	24.53990 +0.20	25.00	24.48	24.98	14,530
25 Feb 11	24.34000 +0.06	24.40	24.27	24.39	6,992
24 Feb 11	24.28000 -0.14	24.44	24.25	24.42	8,476
23 Feb 11	24.42000 -0.31	24.61	24.41	24.60	8,003
22 Feb 11	24.72990 -0.27	25.00	24.50	25.00	16,528
21 Feb 11	25.00000 -0.11	25.25	25.00	25.25	6,087
18 Feb 11	25.11000 -0.17	25.36	25.11	25.36	3,464
17 Feb 11	25.28000 -0.12	25.40	25.28	25.40	6,034
16 Feb 11	25.40000 -0.05	25.55	25.35	25.35	8,699
15 Feb 11	25.44990 +0.07	25.56	25.38	25.55	5,791
14 Feb 11	25.38000 -0.02	25.60	25.35	25.36	10,459
11 Feb 11	25.40000 -0.02	25.60	25.39	25.41	10,827
10 Feb 11	25.42000 -0.03	25.55	25.40	25.55	8,359
09 Feb 11	25.44990 -0.03	25.75	25.40	25.75	8,937
08 Feb 11	25.48000 +0.05	25.77	25.40	25.40	5,513
07 Feb 11	25.43000 +0.07	25.90	25.40	25.55	8,232
04 Feb 11	25.35990 +0.01	25.60	25.35	25.60	5,966
03 Feb 11	25.35000 -0.01	25.60	25.35	25.60	14,188
02 Feb 11	25.35990 +0.49	26.32	25.30	26.00	39,530
01 Feb 11	24.87000 +0.12	24.90	24.73	24.85	15,179
31 Jan 11	24.75000 +0.05	24.88	24.65	24.88	8,833
28 Jan 11	24.70000 -0.04	24.80	24.67	24.80	9,301
27 Jan 11	24.73990 -0.06	24.80	24.71	24.75	12,153
26 Jan 11	24.80000 -0.01	25.20	24.80	24.95	16,687
25 Jan 11	24.81000 +0.01	24.89	24.70	24.85	6,504
24 Jan 11	24.80000 +0.00	24.85	24.63	24.85	5,759
21 Jan 11	24.80000 +0.00	24.85	24.63	24.80	6,126
20 Jan 11	24.80000 +0.10	24.80	24.63	24.63	3,473
19 Jan 11	24.70000 -0.19	24.89	24.70	24.88	22,978
18 Jan 11	24.89000 +0.08	24.90	24.70	24.80	4,878
17 Jan 11	24.81000 +0.01	24.90	24.66	24.90	2,185
14 Jan 11	24.80000 +0.00	24.90	24.61	24.80	6,992
13 Jan 11	24.80000 -0.20	25.00	24.00	25.00	17,297
12 Jan 11	25.00000 -0.30	25.16	24.80	25.00	49,649
11 Jan 11	25.30000 +0.00	25.40	24.90	25.23	7,785
10 Jan 11	25.30000 -0.20	25.90	25.30	25.70	21,370
07 Jan 11	25.49990 -0.25	25.89	25.50	25.84	4,993
06 Jan 11	25.74990 +0.05	25.80	25.55	25.68	4,699
05 Jan 11	25.69990 +0.05	25.75	25.60	25.60	6,763
04 Jan 11	25.64990 -0.21	25.90	25.65	25.89	11,747
03 Jan 11	25.86000 +0.26	25.90	25.53	25.65	11,347
31 Dec 10	25.59990 +0.32	25.70	25.21	25.28	2,164
30 Dec 10	25.28000 -0.49	25.70	24.66	25.70	6,725
29 Dec 10	25.77000 +0.92	25.77	25.00	25.00	25,057
28 Dec 10	24.85000 +0.27	24.85	24.33	24.58	11,907
27 Dec 10	24.58000 +0.08	24.70	24.15	24.50	6,694
24 Dec 10	24.49990 +0.11	24.50	24.06	24.50	5,239
23 Dec 10	24.39000 +0.69	24.70	23.70	23.70	30,661
22 Dec 10	23.70000 +0.40	23.86	23.10	23.29	42,155
21 Dec 10	23.30000 +0.24	23.30	23.02	23.30	4,514
20 Dec 10	23.06000 -0.09	23.40	22.98	23.00	16,624
17 Dec 10	23.14990 -0.05	23.25	23.10	23.19	5,796
16 Dec 10	23.19990 +0.05	23.20	23.01	23.17	7,701
15 Dec 10	23.14990 +0.05	23.15	23.06	23.15	2,060
14 Dec 10	23.09990 +0.00	23.20	23.00	23.01	15,891
13 Dec 10	23.09990 +0.00	23.15	22.98	23.10	16,408
10 Dec 10	23.09990 +0.00	23.20	22.95	23.00	5,596
09 Dec 10	23.09990 -0.10	23.28	22.95	23.01	10,852
08 Dec 10	23.19990 -0.43	23.60	22.80	23.60	7,609
07 Dec 10	23.62990 -0.02	23.85	23.21	23.60	6,170
06 Dec 10	23.65000 -0.25	23.90	23.51	23.90	5,320
03 Dec 10	23.90000 -0.04	23.95	23.63	23.95	2,132
02 Dec 10	23.94000 +0.62	23.94	22.65	23.50	5,981
01 Dec 10	23.32000 +0.42	23.37	22.30	22.90	11,189
30 Nov 10	22.89990 -0.31	23.37	22.00	23.20	7,762
29 Nov 10	23.21000 -0.04	23.48	23.20	23.21	1,421
26 Nov 10	23.25000 -0.15	23.59	23.25	23.59	9,517
25 Nov 10	23.40000 -0.24	23.74	23.26	23.74	5,043
24 Nov 10	23.64000 -0.08	23.75	23.41	23.72	7,593
23 Nov 10	23.71990 -0.08	23.95	23.70	23.95	4,741
22 Nov 10	23.80000 -0.15	23.98	23.80	23.98	6,167
19 Nov 10	23.95000 +0.13	23.95	23.70	23.82	4,141
18 Nov 10	23.81990 -0.16	23.98	23.82	23.98	4,196
17 Nov 10	23.98000 +0.18	24.00	23.79	23.79	5,018
16 Nov 10	23.80000 -0.40	24.01	23.80	24.00	3,999
15 Nov 10	24.19990 +0.44	24.20	23.81	23.90	4,773
12 Nov 10	23.76000 -0.20	23.90	23.76	23.90	5,221
11 Nov 10	23.95990 -0.19	24.11	23.90	24.10	4,972
10 Nov 10	24.14990 -0.24	24.44	24.15	24.39	18,798
09 Nov 10	24.39000 -0.12	24.50	24.25	24.50	2,600
08 Nov 10	24.51000 +0.01	24.70	24.37	24.50	9,132
05 Nov 10	24.49990 +0.00	24.50	23.90	24.40	12,540
04 Nov 10	24.49990 -0.10	24.60	24.40	24.60	7,225
03 Nov 10	24.60000 -0.10	24.90	24.55	24.90	2,409
02 Nov 10	24.70000 +0.00	24.79	24.50	24.70	1,828
01 Nov 10	24.70000 -0.24	24.94	24.60	24.94	2,702
29 Oct 10	24.94000 +0.24	24.94	24.50	24.71	3,381
28 Oct 10	24.70000 +0.04	24.90	24.66	24.70	3,896
27 Oct 10	24.66000 -0.29	25.00	24.65	25.00	2,397
26 Oct 10	24.95000 +0.17	25.00	24.75	24.80	11,716
25 Oct 10	24.77990 +0.28	24.79	24.50	24.75	6,033
22 Oct 10	24.49990 -0.26	24.69	24.45	24.60	37,311
21 Oct 10	24.76000 +0.36	24.76	24.40	24.50	37,086
20 Oct 10	24.39990 -0.30	24.78	24.35	24.78	13,991
19 Oct 10	24.70000 -0.15	24.85	24.50	24.85	12,146
18 Oct 10	24.85000 +0.15	24.85	24.48	24.75	6,496
15 Oct 10	24.70000 -0.10	24.85	24.40	24.80	30,387
14 Oct 10	24.80000 +0.45	24.80	24.35	24.48	43,471
13 Oct 10	24.34990 +0.75	24.90	24.00	24.90	36,748
12 Oct 10	23.60000 +0.11	24.00	23.27	23.50	5,347
11 Oct 10	23.49000 +0.39	23.49	23.10	23.10	8,443
08 Oct 10	23.09990 +0.10	23.15	23.00	23.00	10,753
07 Oct 10	22.99990 +0.10	23.15	22.95	23.00	11,424
06 Oct 10	22.89990 +0.15	22.95	22.78	22.85	1,010
05 Oct 10	22.75000 +0.10	22.98	22.56	22.60	5,767
04 Oct 10	22.65000 -0.36	22.90	22.30	22.90	12,393
01 Oct 10	23.01000 -0.18	23.22	23.01	23.19	8,875
30 Sep 10	23.18990 -0.26	23.30	23.10	23.15	4,920
29 Sep 10	23.45000 +0.85	23.45	22.80	22.98	8,523
28 Sep 10	22.60000 +1.10	22.60	21.50	21.93	19,108
27 Sep 10	21.50000 -0.25	21.75	21.50	21.71	1,961
24 Sep 10	21.74990 -0.23	22.00	21.75	21.98	1,726
23 Sep 10	21.98000 +0.08	22.20	21.86	22.20	3,136
22 Sep 10	21.90000 -0.30	22.19	21.85	22.19	4,020
21 Sep 10	22.20000 +0.05	22.20	22.00	22.15	15,376
20 Sep 10	22.15000 +0.00	22.15	22.02	22.02	5,244
17 Sep 10	22.15000 +0.05	22.19	21.90	21.90	8,455
16 Sep 10	22.10000 +0.61	22.10	21.42	21.50	12,330
15 Sep 10	21.49000 +0.09	21.50	21.25	21.35	3,794
14 Sep 10	21.40000 -0.20	21.60	21.40	21.60	2,876
13 Sep 10	21.59990 -0.05	21.65	21.50	21.65	1,569
10 Sep 10	21.64990 -0.03	21.70	21.15	21.15	2,960
09 Sep 10	21.68000 +0.03	21.68	21.50	21.65	16,848
08 Sep 10	21.64990 +1.10	21.65	20.80	20.80	38,393
07 Sep 10	20.54990 -0.05	20.66	20.50	20.59	9,347
06 Sep 10	20.60000 -0.08	20.69	20.57	20.65	12,184
03 Sep 10	20.68000 +0.00	20.90	20.68	20.89	8,717
02 Sep 10	20.68000 -0.17	20.78	20.60	20.70	5,858
01 Sep 10	20.85000 -0.09	21.08	20.80	20.92	6,372
31 Aug 10	20.94000 +0.09	20.94	20.69	20.89	9,108
30 Aug 10	20.85000 +0.23	21.00	20.81	21.00	15,842
27 Aug 10	20.62000 -0.07	20.70	20.57	20.69	1,773
26 Aug 10	20.68990 -0.23	20.80	20.60	20.80	5,926
25 Aug 10	20.92000 -0.28	21.20	20.83	21.20	8,133
24 Aug 10	21.20000 +0.10	21.20	20.85	21.10	4,019
23 Aug 10	21.10000 -0.20	21.27	21.00	21.20	10,432
20 Aug 10	21.30000 -0.10	21.40	21.20	21.30	2,819
19 Aug 10	21.40000 -0.05	21.45	21.31	21.45	3,081
18 Aug 10	21.45000 +0.05	21.45	21.25	21.45	498
17 Aug 10	21.40000 +0.05	21.40	21.11	21.40	15,695
16 Aug 10	21.35000 +0.05	21.38	21.15	21.25	4,741
13 Aug 10	21.30000 +0.12	21.40	21.18	21.40	2,496
12 Aug 10	21.18000 -0.22	21.39	21.15	21.39	4,281
11 Aug 10	21.40000 -0.10	21.40	21.25	21.40	5,793
10 Aug 10	21.50000 +0.00	21.50	21.35	21.49	3,221
09 Aug 10	21.50000 -0.20	21.50	21.25	21.45	13,280
06 Aug 10	21.69990 +0.10	21.70	21.32	21.50	9,850
05 Aug 10	21.59990 +0.15	21.69	21.37	21.45	7,766
04 Aug 10	21.45000 +0.05	21.45	21.25	21.40	8,574
03 Aug 10	21.40000 +0.09	21.40	21.29	21.31	3,679
02 Aug 10	21.30990 +0.01	21.40	21.15	21.25	5,846
30 Jul 10	21.30000 -0.10	21.30	21.15	21.25	11,071
29 Jul 10	21.40000 -0.09	21.50	21.28	21.50	4,616
28 Jul 10	21.49000 +0.26	21.49	21.25	21.30	4,494
27 Jul 10	21.23000 +0.13	21.30	21.15	21.30	3,224
26 Jul 10	21.10000 -0.11	21.50	21.10	21.45	8,063
23 Jul 10	21.21000 -0.07	21.35	20.93	21.28	8,488
22 Jul 10	21.28000 +0.03	21.28	20.81	21.20	9,378
21 Jul 10	21.25000 -0.03	21.40	21.09	21.28	2,963
20 Jul 10	21.28000 +0.00	21.28	21.15	21.15	1,931
19 Jul 10	21.28000 +0.03	21.28	21.01	21.01	1,775
16 Jul 10	21.25000 -0.15	21.50	21.15	21.40	3,211
15 Jul 10	21.40000 -0.05	21.45	21.35	21.45	3,716
14 Jul 10	21.45000 +0.20	21.45	21.10	21.10	3,772
13 Jul 10	21.25000 +0.87	21.83	20.38	20.39	13,278
12 Jul 10	20.38000 +0.38	20.44	19.97	20.00	9,045
09 Jul 10	20.00000 +0.10	20.00	19.81	19.90	2,634
08 Jul 10	19.90000 +0.20	19.90	19.69	19.69	5,867
07 Jul 10	19.70000 +0.10	19.70	19.26	19.50	9,395
06 Jul 10	19.60000 +0.70	19.91	19.00	19.00	16,225
05 Jul 10	18.90000 -0.88	19.50	18.76	19.01	12,640
02 Jul 10	19.78000 -0.22	20.15	19.69	19.80	8,613
01 Jul 10	20.00000 +0.06	20.20	19.70	20.20	4,386
30 Jun 10	19.94000 +0.16	20.20	19.80	20.00	98,833
29 Jun 10	19.78000 -0.07	19.84	19.55	19.84	2,860
28 Jun 10	19.85000 -0.01	19.90	19.82	19.83	4,240
25 Jun 10	19.86000 -0.24	20.10	19.82	20.10	4,719
24 Jun 10	20.10000 -0.08	20.20	20.07	20.18	4,366
23 Jun 10	20.18000 -0.17	20.35	20.10	20.19	10,083
22 Jun 10	20.34990 -0.10	20.51	20.35	20.49	8,908
21 Jun 10	20.44990 -0.07	20.52	20.40	20.51	4,488
18 Jun 10	20.52000 +0.07	20.65	20.34	20.46	8,663
17 Jun 10	20.44990 +0.02	20.89	20.45	20.69	4,485
16 Jun 10	20.43000 -0.21	20.70	20.41	20.55	3,145
15 Jun 10	20.63990 +0.00	20.65	20.55	20.65	6,380
14 Jun 10	20.63990 +0.14	20.71	20.30	20.30	3,625
11 Jun 10	20.49990 +0.51	20.50	19.99	19.99	2,989
10 Jun 10	19.99000 -0.01	20.15	19.99	20.01	2,780
09 Jun 10	20.00000 +0.00	20.15	20.00	20.00	3,563
08 Jun 10	20.00000 -0.30	20.21	19.90	20.21	1,573
07 Jun 10	20.29990 +0.45	20.30	19.75	19.80	7,153
04 Jun 10	19.85000 -0.01	20.06	19.70	19.86	3,408
03 Jun 10	19.86000 +0.05	20.54	19.80	20.36	2,388
02 Jun 10	19.81000 -0.19	20.00	19.60	20.00	2,589
01 Jun 10	20.00000 +0.20	20.02	19.50	20.00	6,129
31 May 10	19.80000 +0.13	19.90	19.70	19.70	5,989
28 May 10	19.67000 +0.37	20.45	19.57	19.67	9,618
27 May 10	19.30000 +0.30	19.52	18.95	18.95	8,568
26 May 10	18.99990 -0.65	19.65	19.00	19.65	9,887
25 May 10	19.65000 -0.40	20.06	19.35	20.06	12,990
24 May 10	20.05000 +0.06	20.30	20.05	20.15	2,551
21 May 10	19.99000 -0.19	20.01	19.65	19.66	9,073
20 May 10	20.18000 -0.32	20.69	19.82	20.50	13,756
19 May 10	20.49990 -0.65	21.19	20.21	21.19	9,910
18 May 10	21.15000 -0.14	21.60	21.05	21.29	29,915
17 May 10	21.29000 -0.12	21.30	20.42	21.25	11,324
14 May 10	21.40990 -0.28	21.74	21.34	21.74	10,715
13 May 10	21.69000 +0.43	21.76	21.48	21.69	8,005
12 May 10	21.26000 +1.27	21.77	20.20	20.20	25,505
11 May 10	19.99000 +0.17	20.13	19.69	19.70	14,919
10 May 10	19.81990 +0.52	20.32	19.56	19.60	34,579
07 May 10	19.30000 -1.39	20.20	19.27	20.20	30,695
06 May 10	20.68990 +0.04	20.87	20.38	20.50	19,448
05 May 10	20.65000 +0.14	21.00	20.03	20.40	17,802
04 May 10	20.51000 -0.72	21.19	20.50	21.19	7,683
03 May 10	21.23000 +0.08	21.30	20.90	21.02	13,310
30 Apr 10	21.15000 -0.35	21.64	20.50	21.64	32,899
29 Apr 10	21.50000 +0.50	21.55	20.90	20.90	9,515
28 Apr 10	21.00000 +0.17	21.20	20.22	20.22	37,356
27 Apr 10	20.82990 -0.62	21.40	20.70	21.40	16,397
26 Apr 10	21.45000 +0.12	21.80	21.30	21.67	10,659
23 Apr 10	21.33000 +0.08	21.49	21.25	21.25	15,039
22 Apr 10	21.25000 +0.05	21.29	21.16	21.25	19,756
21 Apr 10	21.20000 -0.12	21.60	21.09	21.42	4,655
20 Apr 10	21.31990 -0.37	21.60	21.10	21.52	8,298
19 Apr 10	21.69000 -0.81	22.50	21.05	22.50	19,219
16 Apr 10	22.50000 -0.50	23.40	21.90	23.00	46,307
15 Apr 10	22.99990 +1.40	23.13	21.60	21.60	71,602
14 Apr 10	21.59990 +0.75	21.84	20.90	21.00	58,754
13 Apr 10	20.85000 -0.05	20.96	20.65	20.90	11,118
12 Apr 10	20.90000 +0.72	20.90	20.05	20.29	11,560
09 Apr 10	20.18000 -0.02	20.28	19.94	19.94	18,543
08 Apr 10	20.20000 +0.06	20.20	19.75	20.14	22,765
07 Apr 10	20.14000 +0.20	20.41	19.72	19.81	21,943
06 Apr 10	19.94000 +0.04	20.10	19.65	19.90	13,765
01 Apr 10	19.90000 +0.10	20.48	19.65	19.80	24,589
31 Mar 10	19.80000 +0.31	19.80	19.48	19.49	26,875
30 Mar 10	19.48990 +0.25	19.49	19.01	19.01	49,453
29 Mar 10	19.23990 +0.49	19.24	18.76	18.80	14,484
26 Mar 10	18.75000 +0.25	18.75	18.41	18.41	8,643
25 Mar 10	18.50000 +0.25	18.50	18.25	18.25	6,637
24 Mar 10	18.25000 +0.07	18.49	18.18	18.30	5,307
23 Mar 10	18.17990 +0.06	18.37	18.13	18.37	6,694
22 Mar 10	18.12000 +0.03	18.49	18.12	18.25	5,276
19 Mar 10	18.08990 -0.36	18.60	18.09	18.33	18,143
18 Mar 10	18.45000 -0.43	18.95	18.28	18.85	9,874
17 Mar 10	18.88000 +0.00	18.90	18.70	18.88	2,873
16 Mar 10	18.88000 +0.04	18.99	18.71	18.85	6,160
15 Mar 10	18.84000 +0.14	18.85	18.61	18.71	6,024
12 Mar 10	18.70000 -0.20	19.03	18.00	18.90	23,611
11 Mar 10	18.90000 +1.01	19.55	18.30	18.48	87,511
10 Mar 10	17.88990 +1.29	17.89	16.91	16.95	90,075
09 Mar 10	16.60000 +0.00	16.75	16.59	16.64	5,745
08 Mar 10	16.60000 +0.11	16.65	16.40	16.40	11,917
05 Mar 10	16.49000 +0.00	16.50	16.30	16.48	6,385
04 Mar 10	16.49000 -0.01	16.50	16.35	16.35	8,796
03 Mar 10	16.49990 -0.05	16.55	16.40	16.55	3,447
02 Mar 10	16.54990 -0.14	16.60	16.55	16.60	62,565
01 Mar 10	16.68990 +0.15	16.74	16.60	16.70	3,975
26 Feb 10	16.54000 +0.18	16.68	16.36	16.65	10,744
25 Feb 10	16.36000 -0.33	16.74	16.36	16.69	15,968
24 Feb 10	16.68990 +0.14	16.70	16.50	16.50	2,467
23 Feb 10	16.54990 -0.15	16.70	16.55	16.70	3,291
22 Feb 10	16.70000 +0.05	16.84	16.61	16.82	4,917
19 Feb 10	16.65000 -0.08	16.78	16.55	16.78	3,587
18 Feb 10	16.73000 +0.13	16.73	16.60	16.60	8,170
17 Feb 10	16.60000 +0.45	16.99	16.11	16.29	40,200
16 Feb 10	16.15000 +0.16	16.25	16.00	16.08	20,273
15 Feb 10	15.99000 -0.05	16.04	15.99	15.99	1,320
12 Feb 10	16.04000 -0.15	16.19	15.96	16.19	7,813
11 Feb 10	16.19000 +0.13	16.19	15.99	15.99	23,807
10 Feb 10	16.05990 +0.26	16.06	15.70	16.00	13,582
09 Feb 10	15.80000 -0.03	16.00	15.80	16.00	5,928
08 Feb 10	15.83000 -0.07	16.95	15.83	16.95	7,857
05 Feb 10	15.90000 -0.35	16.32	15.60	16.25	13,011
04 Feb 10	16.25000 -0.25	17.00	16.25	16.50	37,374
03 Feb 10	16.49990 +0.66	17.25	16.32	17.12	79,025
02 Feb 10	15.84000 +0.44	15.84	15.40	15.41	25,430
01 Feb 10	15.40000 -0.10	15.74	15.32	15.50	18,393
29 Jan 10	15.50000 +0.10	15.50	15.40	15.40	12,130
28 Jan 10	15.40000 -0.10	15.51	15.40	15.51	18,845
27 Jan 10	15.50000 -0.09	15.65	15.23	15.65	32,915
26 Jan 10	15.59000 -0.15	15.73	15.59	15.73	4,954
25 Jan 10	15.74000 +0.07	15.80	15.67	15.70	6,240
22 Jan 10	15.67000 +0.10	15.80	15.55	15.60	10,443
21 Jan 10	15.57000 +0.07	15.78	15.57	15.69	31,870
20 Jan 10	15.50000 -0.20	15.76	15.47	15.60	21,310
19 Jan 10	15.70000 -0.10	15.80	15.31	15.80	31,076
18 Jan 10	15.80000 -0.19	15.98	15.71	15.98	8,568
15 Jan 10	15.99000 +0.09	16.00	15.40	15.91	14,185
14 Jan 10	15.90000 -0.36	16.26	15.81	16.26	12,930
13 Jan 10	16.25990 -0.34	16.50	16.15	16.50	16,122
12 Jan 10	16.60000 -0.40	17.00	16.60	16.95	9,992
11 Jan 10	17.00000 -0.14	17.24	17.00	17.20	13,832
08 Jan 10	17.14000 -0.16	17.30	17.14	17.20	12,432
07 Jan 10	17.30000 +0.06	17.30	17.15	17.23	6,610
06 Jan 10	17.24000 -0.06	17.30	17.12	17.30	4,761
05 Jan 10	17.30000 +0.05	17.54	17.21	17.45	12,303
04 Jan 10	17.25000 +0.11	17.25	16.52	17.13	8,341
31 Dec 09	17.14000 +0.04	17.15	16.80	17.10	3,191
30 Dec 09	17.10000 +0.43	17.10	16.40	16.67	26,401
29 Dec 09	16.67000 +0.07	16.67	16.40	16.67	1,424
28 Dec 09	16.60000 +0.00	16.70	16.40	16.69	1,810

GL Events SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.65000 +1.15	32.90	30.80	31.05	50,464
19 Oct 26	31.50000 +0.10	31.80	31.00	31.20	54,464
16 Oct 26	31.40000 +0.20	31.95	30.70	31.80	78,064
15 Oct 26	31.20000 +6.85	31.25	26.20	26.20	245,971
14 Oct 26	24.35000 +0.05	24.65	24.15	24.15	7,608
13 Oct 26	24.30000 -0.05	24.50	24.05	24.35	9,206
12 Oct 26	24.35000 +0.05	24.60	24.10	24.15	8,372
09 Oct 26	24.30000 +0.65	24.30	23.90	23.90	15,474
08 Oct 26	23.65000 -0.35	24.00	23.40	23.75	20,984
07 Oct 26	24.00000 -0.40	24.25	23.75	24.20	17,101
06 Oct 26	24.40000 +0.15	24.90	24.35	24.60	17,051
05 Oct 26	24.25000 +0.05	24.40	24.00	24.10	18,049
02 Oct 26	24.20000 -0.30	24.90	24.00	24.50	18,312
01 Oct 26	24.50000 -0.40	25.05	24.35	24.70	11,478
30 Sep 26	24.90000 -0.15	25.10	24.60	25.05	19,463
29 Sep 26	25.05000 -0.20	25.30	24.90	25.30	7,504
28 Sep 26	25.25000 -0.25	25.55	25.25	25.45	8,456
25 Sep 26	25.50000 +0.35	25.50	24.85	25.15	19,736
24 Sep 26	25.15000 -0.55	25.60	25.15	25.60	15,105
23 Sep 26	25.70000 -0.50	26.50	25.35	26.20	19,844
22 Sep 26	26.20000 +0.55	26.40	25.55	25.70	12,308
21 Sep 26	25.65000 -0.10	26.25	25.65	26.20	8,301
18 Sep 26	25.75000 -0.65	26.65	25.75	26.50	18,081
17 Sep 26	26.40000 -0.10	27.00	26.40	26.70	7,113
16 Sep 26	26.50000 -0.20	26.90	26.35	26.70	11,925
15 Sep 26	26.70000 -0.15	26.90	26.40	26.90	6,584
14 Sep 26	26.85000 +0.45	27.02	26.35	26.40	15,752
11 Sep 26	26.40000 -0.05	26.75	26.30	26.70	8,420
10 Sep 26	26.45000 -0.15	27.00	26.45	26.75	6,963
09 Sep 26	26.60000 -0.75	27.38	26.50	27.15	16,636
08 Sep 26	27.35000 -0.15	27.65	27.25	27.45	7,375
07 Sep 26	27.50000 -0.70	28.30	27.35	28.30	11,785
04 Sep 26	28.20000 +0.05	28.20	27.90	28.00	5,237
03 Sep 26	28.15000 +0.05	28.25	27.90	28.20	10,336
02 Sep 26	28.10000 -0.70	28.80	28.05	28.65	11,098
01 Sep 26	28.80000 -0.70	29.50	28.60	29.50	10,855
31 Aug 26	29.50000 +0.75	29.85	29.20	29.25	26,825
28 Aug 26	28.75000 +0.50	28.75	28.10	28.40	22,176
27 Aug 26	28.25000 -0.95	29.50	28.10	29.30	16,315
26 Aug 26	29.20000 +0.60	29.35	28.60	28.70	36,868
25 Aug 26	28.60000 -0.20	29.15	28.55	28.95	9,452
24 Aug 26	28.80000 -0.20	29.15	28.75	29.15	7,149
21 Aug 26	29.00000 -0.15	29.40	28.95	29.15	8,517
20 Aug 26	29.15000 -0.35	29.50	29.15	29.40	6,236
19 Aug 26	29.50000 -0.15	29.70	29.30	29.65	7,011
18 Aug 26	29.65000 -0.30	30.00	29.60	29.95	7,459
17 Aug 26	29.95000 -0.50	30.55	29.95	30.55	11,559
14 Aug 26	30.45000 +0.15	30.75	30.30	30.30	11,034
13 Aug 26	30.30000 +0.25	30.70	29.85	30.00	21,242
12 Aug 26	30.05000 -0.40	30.55	29.85	30.35	9,232
11 Aug 26	30.45000 -0.05	30.55	30.20	30.25	6,104
10 Aug 26	30.50000 -0.10	30.90	30.25	30.90	9,386
07 Aug 26	30.60000 +0.00	30.90	30.40	30.60	11,727
06 Aug 26	30.60000 -0.30	31.15	30.60	30.85	9,856
05 Aug 26	30.90000 -0.45	31.55	30.65	31.35	10,460
04 Aug 26	31.35000 +0.20	31.45	30.95	31.05	8,056
03 Aug 26	31.15000 -0.35	31.85	30.95	31.45	11,708
31 Jul 26	31.50000 -0.20	31.70	31.25	31.70	15,656
30 Jul 26	31.70000 +0.60	31.90	30.80	31.00	13,196
29 Jul 26	31.10000 +0.30	31.25	30.80	30.80	12,523
28 Jul 26	30.80000 +0.10	31.25	30.25	30.65	12,837
27 Jul 26	30.70000 -0.70	31.95	30.70	31.60	14,700
24 Jul 26	31.40000 +0.20	31.70	30.90	31.20	11,520
23 Jul 26	31.20000 -0.30	32.55	31.00	31.65	15,394
22 Jul 26	31.50000 +0.35	32.20	31.15	31.35	16,381
21 Jul 26	31.15000 +0.05	31.55	31.00	31.00	8,274
20 Jul 26	31.10000 -0.40	31.80	31.05	31.25	8,024
17 Jul 26	31.50000 -0.05	31.70	31.10	31.50	7,127
16 Jul 26	31.55000 +0.15	31.55	30.85	31.25	11,502
15 Jul 26	31.40000 +0.30	31.40	30.65	30.95	6,917
14 Jul 26	31.10000 -0.50	31.50	30.85	31.50	11,156
13 Jul 26	31.60000 -0.40	31.95	31.50	31.95	5,043
10 Jul 26	32.00000 -0.25	32.40	31.90	32.40	9,112
09 Jul 26	32.25000 +0.55	32.35	31.70	31.95	9,058
08 Jul 26	31.70000 -0.85	32.50	31.50	32.50	8,647
07 Jul 26	32.55000 -0.95	33.80	32.50	33.80	9,037
06 Jul 26	33.50000 -1.20	34.90	33.35	34.80	9,531
03 Jul 26	34.70000 +0.70	35.10	33.75	34.00	14,131
02 Jul 26	34.00000 +1.55	34.05	32.40	32.50	14,533
01 Jul 26	32.45000 -1.10	32.70	31.75	32.55	10,484
30 Jun 26	33.55000 -0.40	34.15	33.35	33.95	15,568
29 Jun 26	33.95000 -0.35	34.75	33.95	34.30	14,636
26 Jun 26	34.30000 +1.20	34.80	33.30	33.35	18,006
25 Jun 26	33.10000 +0.05	33.75	33.00	33.05	7,819
24 Jun 26	33.05000 +0.35	33.05	32.40	32.95	8,045
23 Jun 26	32.70000 +0.35	32.95	32.25	32.35	11,733
22 Jun 26	32.35000 -0.25	32.70	32.05	32.60	14,248
19 Jun 26	32.60000 +0.00	32.90	32.40	32.90	10,968
18 Jun 26	32.60000 -0.35	33.00	32.20	33.00	5,298
17 Jun 26	32.95000 -0.30	33.40	32.90	33.25	6,947
16 Jun 26	33.25000 -0.25	33.65	33.20	33.60	9,232
15 Jun 26	33.50000 +0.20	34.25	33.50	33.50	7,415
12 Jun 26	33.30000 +0.30	33.55	32.90	33.15	9,571
11 Jun 26	33.00000 +0.05	33.05	32.50	32.75	7,579
10 Jun 26	32.95000 +0.20	33.60	32.65	32.70	11,448
09 Jun 26	32.75000 +0.05	33.65	32.45	33.65	5,075
08 Jun 26	32.70000 -0.30	33.25	32.55	32.80	9,751
05 Jun 26	33.00000 -0.25	33.75	33.00	33.35	6,163
04 Jun 26	33.25000 +0.15	33.65	33.00	33.10	13,272
03 Jun 26	33.10000 -0.65	33.85	33.05	33.75	6,137
02 Jun 26	33.75000 -1.20	35.05	33.55	35.00	15,348
01 Jun 26	34.95000 -0.25	35.40	34.60	35.10	8,062
29 May 26	35.20000 +0.20	35.60	34.95	35.00	34,200
28 May 26	35.00000 +0.15	35.25	34.80	34.85	20,391
27 May 26	34.85000 -0.55	35.50	34.85	35.50	8,692
26 May 26	35.40000 -0.35	36.00	35.40	35.70	7,788
25 May 26	35.75000 +0.75	35.85	35.00	35.00	6,386
22 May 26	35.00000 +0.75	35.10	34.25	34.25	6,603
21 May 26	34.25000 -0.50	35.30	34.25	35.00	11,626
20 May 26	34.75000 +0.05	35.25	34.25	35.10	5,456
19 May 26	34.70000 +0.10	35.30	34.25	34.60	6,400
18 May 26	34.60000 -0.05	34.80	33.90	34.60	10,858
15 May 26	34.65000 -0.70	35.35	34.65	35.35	10,367
14 May 26	35.35000 +0.50	35.35	34.70	34.70	4,928
13 May 26	34.85000 +0.70	35.50	34.20	34.20	30,551
12 May 26	34.15000 -0.20	34.40	33.60	34.25	14,552
11 May 26	34.35000 +0.15	34.45	33.80	34.20	6,586
08 May 26	34.20000 -0.10	34.50	33.90	34.10	7,477
07 May 26	34.30000 -0.15	34.50	34.15	34.40	5,989
06 May 26	34.45000 +1.35	34.80	33.35	33.35	9,448
05 May 26	33.10000 +0.40	33.80	32.75	32.85	18,786
04 May 26	32.70000 -0.75	33.85	32.70	33.80	7,498
30 Apr 26	33.45000 +0.45	33.75	32.80	32.90	13,056
29 Apr 26	33.00000 -0.30	33.65	32.95	33.65	7,871
28 Apr 26	33.30000 -0.05	33.65	33.15	33.45	6,491
27 Apr 26	33.35000 -0.70	34.85	33.20	34.30	7,618
24 Apr 26	34.05000 +0.10	34.80	33.90	33.90	10,255
23 Apr 26	33.95000 -0.05	34.15	33.65	34.00	10,700
22 Apr 26	34.00000 -0.55	34.50	33.75	34.50	9,673
21 Apr 26	34.55000 -0.20	35.05	34.20	34.45	10,169
20 Apr 26	34.75000 -0.85	35.30	34.55	35.30	10,091
17 Apr 26	35.60000 +0.05	36.25	34.90	35.45	19,677
16 Apr 26	35.55000 +2.70	35.55	31.70	33.20	342,150
15 Apr 26	32.85000 -0.25	33.35	32.85	33.10	4,689
14 Apr 26	33.10000 +0.20	33.35	32.95	32.95	9,804
13 Apr 26	32.90000 +0.30	32.90	32.05	32.45	13,301
10 Apr 26	32.60000 +0.30	32.90	32.40	32.45	7,493
09 Apr 26	32.30000 -0.05	32.45	32.00	32.35	4,449
08 Apr 26	32.35000 +1.35	32.50	31.80	31.80	23,646
07 Apr 26	31.00000 -0.05	31.50	30.55	31.05	9,441
02 Apr 26	31.05000 +0.35	31.05	30.10	30.55	10,177
01 Apr 26	30.70000 +1.45	30.85	29.85	30.10	11,723
31 Mar 26	29.25000 +0.10	29.75	29.20	29.25	15,275
30 Mar 26	29.15000 -0.30	29.90	29.10	29.45	20,345
27 Mar 26	29.45000 -0.90	30.65	28.80	30.65	31,207
26 Mar 26	30.35000 -0.75	31.10	30.20	31.10	16,063
25 Mar 26	31.10000 -0.15	31.55	30.75	31.35	12,500
24 Mar 26	31.25000 -0.85	32.20	31.10	32.20	13,039
23 Mar 26	32.10000 +0.05	32.65	30.70	31.40	21,306
20 Mar 26	32.05000 +0.45	32.20	31.70	31.70	56,917
19 Mar 26	31.60000 -0.95	32.10	31.45	32.10	16,783
18 Mar 26	32.55000 +0.80	33.10	31.55	31.75	19,811
17 Mar 26	31.75000 -0.50	32.45	31.60	32.35	24,209
16 Mar 26	32.25000 +0.80	32.40	31.05	31.45	16,413
13 Mar 26	31.45000 -0.75	32.10	31.30	32.10	16,894
12 Mar 26	32.20000 +0.60	32.50	31.65	31.70	23,282
11 Mar 26	31.60000 -0.40	31.75	30.65	31.65	24,271
10 Mar 26	32.00000 +0.50	32.35	31.75	31.80	30,193
09 Mar 26	31.50000 -0.80	31.65	30.00	31.40	39,404
06 Mar 26	32.30000 -0.20	32.50	31.30	32.50	21,647
05 Mar 26	32.50000 +1.05	33.85	31.70	31.70	19,519
04 Mar 26	31.45000 +0.40	31.90	30.70	31.00	16,721
03 Mar 26	31.05000 -2.00	32.80	30.55	32.40	30,531
02 Mar 26	33.05000 -1.00	33.65	32.80	33.05	11,219
27 Feb 26	34.05000 -0.20	34.55	33.90	34.35	13,869
26 Feb 26	34.25000 +0.50	34.30	33.55	33.85	6,298
25 Feb 26	33.75000 -0.10	34.05	33.60	33.85	5,287
24 Feb 26	33.85000 +0.35	34.40	32.95	33.40	17,771
23 Feb 26	33.50000 -0.65	34.05	33.30	33.85	10,572
20 Feb 26	34.15000 +0.30	34.15	33.75	33.85	7,239
19 Feb 26	33.85000 -0.10	34.00	33.45	33.85	6,241
18 Feb 26	33.95000 +1.00	33.95	32.70	32.95	11,573
17 Feb 26	32.95000 +0.05	32.95	32.35	32.85	12,863
16 Feb 26	32.90000 -0.30	33.40	32.65	33.30	6,396
13 Feb 26	33.20000 +0.30	33.25	32.60	32.80	10,201
12 Feb 26	32.90000 +0.15	33.50	32.60	33.00	23,468
11 Feb 26	32.75000 -1.20	34.45	32.75	34.30	20,078
10 Feb 26	33.95000 +0.20	34.00	33.50	33.70	11,064
09 Feb 26	33.75000 +0.85	33.80	32.75	32.75	13,874
06 Feb 26	32.90000 +0.10	32.90	32.25	32.85	7,807
05 Feb 26	32.80000 -0.10	33.10	32.55	32.90	11,715
04 Feb 26	32.90000 +0.15	33.70	32.80	33.40	19,654
03 Feb 26	32.75000 -0.10	33.05	32.30	33.05	14,163
02 Feb 26	32.85000 +0.65	32.90	32.10	32.15	14,005
30 Jan 26	32.20000 -0.80	33.00	31.95	32.80	54,056
29 Jan 26	33.00000 +0.45	33.30	32.60	32.60	22,433
28 Jan 26	32.55000 +1.05	32.75	32.10	32.15	15,290
27 Jan 26	31.50000 +0.10	31.65	31.35	31.60	12,948
26 Jan 26	31.40000 -0.30	32.15	31.05	31.95	19,257
23 Jan 26	31.70000 +2.25	31.70	29.60	29.60	43,084
22 Jan 26	29.45000 +0.30	29.75	29.25	29.35	9,802
21 Jan 26	29.15000 +0.55	29.20	28.35	28.80	9,911
20 Jan 26	28.60000 -0.20	29.15	28.50	28.90	14,980
19 Jan 26	28.80000 +0.35	29.15	28.00	28.10	12,528
16 Jan 26	28.45000 -0.90	29.65	28.30	29.35	14,131
15 Jan 26	29.35000 -1.70	31.15	29.35	31.15	17,424
14 Jan 26	31.05000 -0.05	31.60	31.05	31.35	6,874
13 Jan 26	31.10000 -0.70	32.10	31.10	31.80	6,588
12 Jan 26	31.80000 +0.30	32.10	31.20	31.50	12,248
09 Jan 26	31.50000 +0.55	31.55	31.10	31.30	11,985
08 Jan 26	30.95000 -0.05	31.25	30.80	31.00	6,964
07 Jan 26	31.00000 +0.55	31.30	30.40	30.50	10,907
06 Jan 26	30.45000 +0.30	30.45	29.75	30.10	11,251
05 Jan 26	30.15000 +0.90	30.15	29.30	29.50	8,907
02 Jan 26	29.25000 -0.60	29.85	28.90	29.80	6,762
31 Dec 25	29.85000 +0.15	29.85	29.60	29.85	1,909
30 Dec 25	29.70000 +0.15	29.90	29.50	29.70	5,709
29 Dec 25	29.55000 +0.25	29.70	28.90	29.25	10,306
24 Dec 25	29.30000 +0.15	29.30	28.80	29.00	3,430
23 Dec 25	29.15000 -0.50	29.65	28.80	29.65	10,180
22 Dec 25	29.65000 -0.10	29.85	29.20	29.60	6,068
19 Dec 25	29.75000 -0.10	30.00	29.35	29.75	5,634
18 Dec 25	29.85000 +0.15	29.85	29.00	29.55	6,954
17 Dec 25	29.70000 -0.40	30.20	29.20	30.10	9,587
16 Dec 25	30.10000 -0.05	30.15	29.90	30.15	3,709
15 Dec 25	30.15000 +0.40	30.15	29.65	29.70	10,668
12 Dec 25	29.75000 +0.45	30.05	29.35	29.35	7,499
11 Dec 25	29.30000 +0.45	29.45	28.85	28.85	9,886
10 Dec 25	28.85000 -0.25	29.05	28.45	29.05	6,302
09 Dec 25	29.10000 -0.05	29.40	29.00	29.15	2,497
08 Dec 25	29.15000 -0.40	29.50	28.95	29.50	6,880
05 Dec 25	29.55000 +0.10	29.65	29.40	29.60	5,824
04 Dec 25	29.45000 +0.20	29.85	29.30	29.30	7,014
03 Dec 25	29.25000 +0.15	29.60	29.00	29.20	10,032
02 Dec 25	29.10000 -0.20	29.95	29.00	29.20	13,539
01 Dec 25	29.30000 +0.45	29.30	28.30	28.80	9,818
28 Nov 25	28.85000 -0.05	28.85	28.20	28.55	11,083
27 Nov 25	28.90000 +0.55	28.95	28.25	28.25	11,605
26 Nov 25	28.35000 +0.05	29.40	28.30	28.70	18,200
25 Nov 25	28.30000 +0.20	28.75	27.80	28.00	24,913
24 Nov 25	28.10000 +0.95	28.10	27.00	27.15	37,068
21 Nov 25	27.15000 +0.25	27.30	26.35	26.70	8,501
20 Nov 25	26.90000 -0.10	27.05	26.45	27.00	10,446
19 Nov 25	27.00000 +0.05	27.25	26.35	26.85	21,704
18 Nov 25	26.95000 -0.25	27.20	26.75	27.10	11,475
17 Nov 25	27.20000 +0.00	27.45	27.10	27.15	5,477
14 Nov 25	27.20000 -0.50	27.60	27.05	27.55	6,787
13 Nov 25	27.70000 -0.10	28.20	27.50	28.00	8,188
12 Nov 25	27.80000 +0.25	28.15	27.50	27.55	10,232
11 Nov 25	27.55000 +0.15	27.75	27.25	27.35	4,297
10 Nov 25	27.40000 +0.25	28.00	27.20	27.75	8,660
07 Nov 25	27.15000 +0.10	28.00	26.90	27.80	8,269
06 Nov 25	27.05000 -0.30	28.45	26.95	27.40	15,270
05 Nov 25	27.35000 +0.85	27.50	26.25	26.30	19,141
04 Nov 25	26.50000 +0.05	26.65	26.05	26.20	9,264
03 Nov 25	26.45000 -1.25	27.55	26.35	27.50	15,581
31 Oct 25	27.70000 +0.15	27.70	27.35	27.55	6,185
30 Oct 25	27.55000 -0.15	27.95	27.50	27.65	8,673
29 Oct 25	27.70000 -0.30	28.30	27.65	28.05	7,660
28 Oct 25	28.00000 -0.65	28.60	27.90	28.60	19,345
27 Oct 25	28.65000 -0.30	29.15	28.65	29.00	11,312
24 Oct 25	28.95000 +0.00	29.20	28.55	28.90	6,536
23 Oct 25	28.95000 -0.05	29.35	28.70	29.05	9,575
22 Oct 25	29.00000 -0.10	29.40	28.80	29.10	15,556
21 Oct 25	29.10000 +0.10	29.45	28.40	29.20	12,659
20 Oct 25	29.00000 +0.30	29.30	28.10	29.00	22,882
17 Oct 25	28.70000 +0.05	29.00	28.35	28.60	14,838
16 Oct 25	28.65000 -0.20	28.85	27.00	28.00	35,121
15 Oct 25	28.85000 +0.35	29.25	28.70	28.70	18,309
14 Oct 25	28.50000 +0.00	28.75	28.10	28.25	11,948
13 Oct 25	28.50000 -0.75	30.30	28.35	29.05	34,559
10 Oct 25	29.25000 +0.20	29.25	28.75	29.00	9,770
09 Oct 25	29.05000 +0.20	29.30	28.85	28.85	10,080
08 Oct 25	28.85000 -0.50	29.60	28.80	29.40	18,039
07 Oct 25	29.35000 -0.10	29.50	29.20	29.45	8,140
06 Oct 25	29.45000 -1.25	30.75	29.10	30.75	19,615
03 Oct 25	30.70000 +0.25	31.00	30.35	30.45	11,163
02 Oct 25	30.45000 -0.15	30.85	30.40	30.75	16,178
01 Oct 25	30.60000 -0.40	31.50	30.60	31.00	13,928
30 Sep 25	31.00000 +0.50	31.00	29.95	30.35	27,213
29 Sep 25	30.50000 -0.15	30.80	30.30	30.60	11,816
26 Sep 25	30.65000 +0.55	30.95	30.20	30.20	6,775
25 Sep 25	30.10000 +0.10	30.55	29.95	30.25	11,691
24 Sep 25	30.00000 +0.15	30.25	29.70	29.90	10,237
23 Sep 25	29.85000 -0.35	30.40	29.80	30.30	10,623
22 Sep 25	30.20000 -0.25	30.60	29.60	30.20	26,451
19 Sep 25	30.45000 +0.10	31.00	30.25	30.35	30,568
18 Sep 25	30.35000 -0.20	31.10	30.25	30.55	14,259
17 Sep 25	30.55000 -0.20	30.80	30.10	30.80	9,594
16 Sep 25	30.75000 -0.30	31.15	30.60	31.00	8,192
15 Sep 25	31.05000 +0.30	31.45	30.80	30.85	11,534
12 Sep 25	30.75000 +0.20	30.80	30.40	30.55	19,578
11 Sep 25	30.55000 +0.55	30.60	29.80	30.00	12,361
10 Sep 25	30.00000 +0.45	30.40	29.55	29.70	19,532
09 Sep 25	29.55000 -0.20	29.90	29.50	29.75	13,936
08 Sep 25	29.75000 +0.00	30.00	29.45	29.85	6,249
05 Sep 25	29.75000 -0.35	30.40	29.65	30.30	8,494
04 Sep 25	30.10000 +0.45	30.35	29.60	29.60	14,501
03 Sep 25	29.65000 -0.15	30.05	29.30	29.95	21,868
02 Sep 25	29.80000 -0.40	30.35	29.65	30.35	21,272
01 Sep 25	30.20000 -0.35	30.80	30.05	30.55	12,515
29 Aug 25	30.55000 -0.40	31.10	30.40	31.00	14,615
28 Aug 25	30.95000 -0.10	31.35	30.60	31.00	17,134
27 Aug 25	31.05000 -0.10	31.65	30.60	31.50	25,582
26 Aug 25	31.15000 -1.90	32.80	31.10	32.70	268,285
25 Aug 25	33.05000 -0.80	33.85	33.00	33.85	15,690
22 Aug 25	33.85000 +1.10	33.90	32.75	32.90	22,730
21 Aug 25	32.75000 -0.40	33.35	32.65	33.10	13,446
20 Aug 25	33.15000 -0.15	33.75	33.15	33.30	17,708
19 Aug 25	33.30000 -0.70	34.15	33.30	34.15	15,756
18 Aug 25	34.00000 -0.10	34.60	33.80	34.30	15,440
15 Aug 25	34.10000 +0.00	34.45	33.85	34.15	8,979
14 Aug 25	34.10000 +1.15	34.50	33.00	33.15	27,920
13 Aug 25	32.95000 -0.05	34.10	32.95	33.40	22,900
12 Aug 25	33.00000 +0.35	33.00	32.55	32.95	16,410
11 Aug 25	32.65000 -0.25	33.10	32.50	33.10	13,179
08 Aug 25	32.90000 +0.80	33.10	32.30	32.35	29,936
07 Aug 25	32.10000 -0.20	32.55	31.70	32.40	21,951
06 Aug 25	32.30000 -0.65	33.30	32.30	33.05	20,661
05 Aug 25	32.95000 +0.45	33.10	32.35	32.60	31,932
04 Aug 25	32.50000 +2.20	32.50	30.65	31.20	40,610
01 Aug 25	30.30000 +0.05	30.60	30.15	30.25	14,519
31 Jul 25	30.25000 +0.50	30.25	29.75	29.85	23,931
30 Jul 25	29.75000 -0.20	30.20	29.65	30.05	23,653
29 Jul 25	29.95000 +0.75	30.20	28.40	29.85	35,564
28 Jul 25	29.20000 +0.35	29.40	28.70	29.05	102,518
25 Jul 25	28.85000 -0.30	29.00	28.50	29.00	15,106
24 Jul 25	29.15000 +1.70	29.15	27.65	27.80	73,006
23 Jul 25	27.45000 +0.10	27.65	27.05	27.35	7,282
22 Jul 25	27.35000 -0.75	28.05	27.35	28.00	7,321
21 Jul 25	28.10000 +0.10	28.20	27.55	28.00	17,814
18 Jul 25	28.00000 -0.05	28.20	27.65	28.15	9,294
17 Jul 25	28.05000 +0.80	28.35	27.30	27.50	14,837
16 Jul 25	27.25000 -0.25	27.50	27.05	27.50	13,146
15 Jul 25	27.50000 -0.30	28.00	27.35	28.00	7,548
14 Jul 25	27.80000 +0.00	28.05	27.65	27.65	8,596
11 Jul 25	27.80000 -0.65	28.45	27.80	28.35	8,853
10 Jul 25	28.45000 +0.40	28.45	27.75	28.05	8,808
09 Jul 25	28.05000 -0.35	28.40	27.75	28.40	14,808
08 Jul 25	28.40000 +0.20	28.45	27.85	28.20	10,627
07 Jul 25	28.20000 +0.45	28.50	27.80	27.80	23,979
04 Jul 25	27.75000 +0.20	27.80	27.40	27.55	10,680
03 Jul 25	27.55000 +0.40	27.65	27.20	27.20	6,366
02 Jul 25	27.15000 +0.55	27.20	26.40	26.70	10,086
01 Jul 25	26.60000 -0.70	26.70	25.90	26.40	16,757
30 Jun 25	27.30000 -0.25	27.85	27.25	27.60	11,246
27 Jun 25	27.55000 +0.40	27.60	27.20	27.25	10,841
26 Jun 25	27.15000 -0.05	27.30	26.90	27.25	16,191
25 Jun 25	27.20000 +0.45	27.50	26.60	26.85	33,287
24 Jun 25	26.75000 +0.05	26.90	26.30	26.75	15,126
23 Jun 25	26.70000 +0.30	26.85	25.90	26.00	15,605
20 Jun 25	26.40000 +0.10	26.85	26.25	26.45	99,726
19 Jun 25	26.30000 -0.10	26.95	26.20	26.40	22,605
18 Jun 25	26.40000 +0.55	26.50	25.50	25.75	18,030
17 Jun 25	25.85000 +0.25	26.00	25.20	25.40	10,607
16 Jun 25	25.60000 +0.40	25.65	25.05	25.15	11,577
13 Jun 25	25.20000 -0.70	25.45	25.05	25.40	8,996
12 Jun 25	25.90000 +0.10	25.95	25.55	25.60	9,019
11 Jun 25	25.80000 +0.10	25.85	25.50	25.60	6,972
10 Jun 25	25.70000 -0.40	26.15	25.55	26.10	11,558
09 Jun 25	26.10000 +0.20	26.10	25.85	25.95	8,718
06 Jun 25	25.90000 -0.15	26.15	25.75	26.10	10,050
05 Jun 25	26.05000 -0.35	26.60	25.75	26.50	15,166
04 Jun 25	26.40000 -0.05	26.90	26.40	26.50	16,380
03 Jun 25	26.45000 +0.30	26.65	26.00	26.10	27,639
02 Jun 25	26.15000 +1.00	26.20	25.15	25.15	26,463
30 May 25	25.15000 +0.00	25.35	24.95	24.95	19,041
29 May 25	25.15000 -0.25	25.50	25.05	25.50	8,295
28 May 25	25.40000 +0.80	25.45	24.50	24.65	27,411
27 May 25	24.60000 +0.30	24.75	24.40	24.40	13,368
26 May 25	24.30000 +0.20	24.60	24.10	24.35	10,391
23 May 25	24.10000 -0.15	24.60	23.95	24.35	15,413
22 May 25	24.25000 -0.20	24.45	24.05	24.45	7,040
21 May 25	24.45000 -0.05	24.60	24.30	24.55	8,460
20 May 25	24.50000 +0.45	24.55	23.70	23.85	13,358
19 May 25	24.05000 -0.05	24.05	23.75	24.05	11,938
16 May 25	24.10000 -0.05	24.20	23.75	24.20	12,001
15 May 25	24.15000 -0.10	24.25	24.00	24.25	13,919
14 May 25	24.25000 -0.20	25.00	24.00	24.50	35,624
13 May 25	24.45000 +1.35	24.85	23.85	23.85	60,351
12 May 25	23.10000 -0.10	23.60	22.90	23.40	15,724
09 May 25	23.20000 +0.10	23.55	23.10	23.10	7,682
08 May 25	23.10000 -0.30	23.55	23.10	23.40	8,849
07 May 25	23.40000 -0.40	23.80	23.15	23.80	12,853
06 May 25	23.80000 +0.60	23.90	23.00	23.20	19,245
05 May 25	23.20000 +0.20	23.45	23.00	23.30	25,870
02 May 25	23.00000 +1.00	23.00	22.15	22.15	30,658
30 Apr 25	22.00000 +0.15	22.05	21.55	22.00	20,778
29 Apr 25	21.85000 -0.25	22.35	21.85	22.10	15,385
28 Apr 25	22.10000 +0.30	22.20	21.70	21.85	32,395
25 Apr 25	21.80000 +0.20	21.90	21.60	21.70	14,582
24 Apr 25	21.60000 +0.00	21.80	21.30	21.65	13,449
23 Apr 25	21.60000 +0.25	21.90	21.35	21.60	22,766
22 Apr 25	21.35000 +0.40	21.60	21.10	21.10	26,192
17 Apr 25	20.95000 +0.35	20.95	20.10	20.70	22,980
16 Apr 25	20.60000 -0.35	20.95	20.50	20.95	29,096
15 Apr 25	20.95000 +1.43	21.05	19.78	19.80	31,995
14 Apr 25	19.52000 +0.68	19.60	19.14	19.20	11,888
11 Apr 25	18.84000 +0.08	19.18	18.66	18.98	15,388
10 Apr 25	18.76000 -0.12	20.00	18.76	20.00	26,827
09 Apr 25	18.88000 -0.32	19.26	18.68	19.18	19,133
08 Apr 25	19.20000 +0.02	19.54	19.00	19.28	14,864
07 Apr 25	19.18000 -0.30	19.60	17.26	18.16	50,417
04 Apr 25	19.48000 -0.72	20.20	19.08	20.20	33,531
03 Apr 25	20.20000 -0.20	20.55	19.94	20.10	29,280
02 Apr 25	20.40000 -0.20	20.70	20.35	20.70	12,533
01 Apr 25	20.60000 -0.15	20.80	20.40	20.80	12,569
31 Mar 25	20.75000 -0.25	20.90	20.45	20.90	25,387
28 Mar 25	21.00000 +0.00	21.15	20.85	21.00	12,412
27 Mar 25	21.00000 -0.10	21.00	20.60	20.90	14,189
26 Mar 25	21.10000 +0.00	21.55	20.95	21.15	19,814
25 Mar 25	21.10000 +0.70	21.15	20.40	20.40	30,641
24 Mar 25	20.40000 -0.25	20.70	19.96	20.60	27,239
21 Mar 25	20.65000 +0.50	20.75	20.00	20.15	21,622
20 Mar 25	20.15000 -0.45	20.65	19.72	20.65	20,895
19 Mar 25	20.60000 +0.10	20.70	20.35	20.60	7,093
18 Mar 25	20.50000 -0.15	21.00	20.40	20.70	16,434
17 Mar 25	20.65000 +0.00	20.80	20.55	20.70	15,966
14 Mar 25	20.65000 +0.35	20.80	20.30	20.30	12,446
13 Mar 25	20.30000 -0.20	20.50	20.25	20.35	27,679
12 Mar 25	20.50000 +0.00	20.60	20.35	20.50	24,094
11 Mar 25	20.50000 -0.70	21.60	20.10	21.30	43,499
10 Mar 25	21.20000 +0.05	21.35	20.60	20.90	40,901
07 Mar 25	21.15000 +1.15	21.45	20.10	20.10	94,246
06 Mar 25	20.00000 +1.10	20.25	18.74	19.10	1,126,568
05 Mar 25	18.90000 +0.32	19.04	18.60	18.60	14,246
04 Mar 25	18.58000 -0.36	18.82	18.40	18.76	19,716
03 Mar 25	18.94000 +0.14	19.04	18.74	18.80	10,803
28 Feb 25	18.80000 -0.26	19.06	18.64	19.06	10,091
27 Feb 25	19.06000 +0.02	19.14	18.80	18.94	10,509
26 Feb 25	19.04000 -0.24	19.64	18.86	19.30	21,443
25 Feb 25	19.28000 -0.12	19.38	19.14	19.38	7,283
24 Feb 25	19.40000 -0.04	19.60	19.02	19.40	12,568
21 Feb 25	19.44000 +0.12	19.44	19.16	19.34	11,280
20 Feb 25	19.32000 +0.10	19.54	19.22	19.24	6,271
19 Feb 25	19.22000 -0.46	19.80	19.12	19.74	12,195
18 Feb 25	19.68000 +0.30	19.84	19.22	19.38	26,410
17 Feb 25	19.38000 +0.02	19.50	19.12	19.40	16,200
14 Feb 25	19.36000 +0.12	19.44	19.00	19.24	9,083
13 Feb 25	19.24000 +0.10	19.44	19.04	19.26	15,596
12 Feb 25	19.14000 -0.14	19.36	19.14	19.22	10,265
11 Feb 25	19.28000 +0.12	19.36	19.12	19.22	10,232
10 Feb 25	19.16000 +0.10	19.28	19.08	19.10	8,574
07 Feb 25	19.06000 +0.26	19.38	18.84	18.84	17,450
06 Feb 25	18.80000 -0.04	19.04	18.70	18.96	22,583
05 Feb 25	18.84000 -0.14	19.04	18.66	19.04	5,264
04 Feb 25	18.98000 +0.28	19.08	18.56	18.74	8,540
03 Feb 25	18.70000 -0.30	18.84	18.58	18.82	17,914
31 Jan 25	19.00000 +0.10	19.02	18.76	18.96	16,954
30 Jan 25	18.90000 -0.22	19.24	18.90	19.14	11,939
29 Jan 25	19.12000 -0.16	19.28	18.96	19.28	16,731
28 Jan 25	19.28000 +0.06	19.48	19.14	19.22	13,306
27 Jan 25	19.22000 +0.30	19.36	18.72	18.88	22,713
24 Jan 25	18.92000 +0.76	19.12	18.44	18.44	41,211
23 Jan 25	18.16000 +0.06	18.20	17.96	18.16	9,340
22 Jan 25	18.10000 -0.52	18.63	18.10	18.62	17,815
21 Jan 25	18.62000 -0.20	18.88	18.52	18.84	10,410
20 Jan 25	18.82000 +0.04	19.00	18.72	18.92	12,431
17 Jan 25	18.78000 -0.12	18.98	18.78	18.96	11,543
16 Jan 25	18.90000 -0.02	19.08	18.70	18.96	19,792
15 Jan 25	18.92000 +0.92	19.00	17.92	18.12	39,544
14 Jan 25	18.00000 -0.10	18.40	18.00	18.10	8,457
13 Jan 25	18.10000 -0.20	18.40	18.00	18.30	9,289
10 Jan 25	18.30000 -0.18	18.64	18.26	18.50	13,187
09 Jan 25	18.48000 +0.40	18.52	17.90	18.08	9,917
08 Jan 25	18.08000 -0.30	18.40	17.80	18.36	12,944
07 Jan 25	18.38000 +0.06	18.52	18.12	18.40	9,715
06 Jan 25	18.32000 +0.20	18.50	18.12	18.18	11,425
03 Jan 25	18.12000 -0.28	18.40	18.10	18.40	7,176
02 Jan 25	18.40000 +0.00	18.64	18.28	18.40	8,069
31 Dec 24	18.40000 +0.44	18.40	18.02	18.02	5,248
30 Dec 24	17.96000 -0.10	18.20	17.90	18.10	11,671
27 Dec 24	18.06000 +0.64	18.06	17.36	17.36	14,507
24 Dec 24	17.42000 -0.30	17.72	17.40	17.70	12,251
23 Dec 24	17.72000 -0.34	17.94	17.66	17.94	7,161
20 Dec 24	18.06000 +0.08	18.06	17.66	17.80	14,379
19 Dec 24	17.98000 +0.04	18.28	17.72	17.76	20,740
18 Dec 24	17.94000 -0.08	18.10	17.78	18.10	13,952
17 Dec 24	18.02000 -0.54	18.64	17.98	18.64	12,784
16 Dec 24	18.56000 +0.04	18.78	18.26	18.58	31,381
13 Dec 24	18.52000 +0.52	18.66	17.94	17.96	44,529
12 Dec 24	18.00000 +0.46	18.32	17.88	18.00	23,760
11 Dec 24	17.54000 +0.26	17.56	17.10	17.36	32,089
10 Dec 24	17.28000 +0.46	17.34	16.80	16.82	27,638
09 Dec 24	16.82000 +0.20	16.86	16.62	16.62	8,719
06 Dec 24	16.62000 +0.50	16.62	16.08	16.12	24,469
05 Dec 24	16.12000 +0.46	16.12	15.68	15.70	18,087
04 Dec 24	15.66000 +0.32	15.76	15.30	15.34	9,813
03 Dec 24	15.34000 +0.06	15.50	15.08	15.08	9,852
02 Dec 24	15.28000 -0.74	15.92	15.20	15.92	25,263
29 Nov 24	16.02000 -0.48	16.50	15.86	16.44	25,630
28 Nov 24	16.50000 -0.24	16.74	16.48	16.66	7,016
27 Nov 24	16.74000 +0.02	16.74	16.50	16.72	7,650
26 Nov 24	16.72000 -0.12	16.90	16.56	16.82	10,148
25 Nov 24	16.84000 +0.18	16.94	16.46	16.72	24,647
22 Nov 24	16.66000 +0.18	16.66	16.40	16.44	10,438
21 Nov 24	16.48000 -0.14	16.72	16.30	16.62	14,673
20 Nov 24	16.62000 +0.02	16.72	16.50	16.60	10,261
19 Nov 24	16.60000 -0.10	16.82	16.30	16.72	21,907
18 Nov 24	16.70000 -0.02	16.80	16.64	16.72	10,164
15 Nov 24	16.72000 -0.32	16.98	16.70	16.94	18,271
14 Nov 24	17.04000 +0.06	17.08	16.86	17.00	17,820
13 Nov 24	16.98000 -0.18	17.28	16.80	17.16	17,137
12 Nov 24	17.16000 -0.66	17.70	16.92	17.70	42,856
11 Nov 24	17.82000 -0.16	18.02	17.82	17.94	13,210
08 Nov 24	17.98000 -0.66	18.64	17.98	18.64	21,365
07 Nov 24	18.64000 -0.12	19.00	18.56	18.74	23,235
06 Nov 24	18.76000 -0.26	19.32	18.54	19.04	11,799
05 Nov 24	19.02000 -0.02	19.20	18.88	19.08	6,505
04 Nov 24	19.04000 -0.02	19.42	19.00	19.06	10,888
01 Nov 24	19.06000 -0.18	19.24	18.92	19.22	5,489
31 Oct 24	19.24000 +0.08	19.40	19.06	19.16	9,226
30 Oct 24	19.16000 -0.12	19.26	18.88	19.18	53,761
29 Oct 24	19.28000 -0.12	19.74	19.18	19.48	13,777
28 Oct 24	19.40000 +0.24	19.68	19.28	19.28	15,471
25 Oct 24	19.16000 -0.14	19.50	19.06	19.28	15,598
24 Oct 24	19.30000 +0.12	19.30	19.04	19.24	7,239
23 Oct 24	19.18000 +0.06	19.30	18.84	19.04	14,112
22 Oct 24	19.12000 -0.44	19.62	19.08	19.62	7,552
21 Oct 24	19.56000 +0.02	19.72	19.36	19.54	30,193
18 Oct 24	19.54000 +0.08	19.66	19.18	19.38	35,454
17 Oct 24	19.46000 +1.30	19.56	18.52	18.72	64,508
16 Oct 24	18.16000 +0.00	18.18	17.92	18.12	24,728
15 Oct 24	18.16000 +0.00	18.30	18.10	18.22	9,341
14 Oct 24	18.16000 -0.32	18.42	18.06	18.42	8,148
11 Oct 24	18.48000 -0.04	18.60	18.34	18.60	3,642
10 Oct 24	18.52000 -0.10	18.60	18.36	18.60	5,664
09 Oct 24	18.62000 +0.34	18.78	18.18	18.18	18,137
08 Oct 24	18.28000 +0.00	18.28	18.02	18.20	9,206
07 Oct 24	18.28000 -0.08	18.50	18.16	18.42	10,972
04 Oct 24	18.36000 +0.22	18.46	18.12	18.12	6,505
03 Oct 24	18.14000 -0.52	18.68	18.10	18.66	9,456
02 Oct 24	18.66000 -0.44	19.04	18.44	19.04	25,000
01 Oct 24	19.10000 -0.08	19.26	19.00	19.18	11,784
30 Sep 24	19.18000 -0.20	19.26	18.92	19.26	8,772
27 Sep 24	19.38000 -0.08	19.86	19.26	19.44	15,018
26 Sep 24	19.46000 +0.42	19.46	19.08	19.12	25,714
25 Sep 24	19.04000 +0.10	19.12	18.86	18.92	17,346
24 Sep 24	18.94000 -0.16	19.46	18.90	19.20	37,137
23 Sep 24	19.10000 +0.18	19.16	18.96	19.00	16,083
20 Sep 24	18.92000 -0.26	19.18	18.92	19.18	17,495
19 Sep 24	19.18000 +0.40	19.18	18.78	18.78	31,332
18 Sep 24	18.78000 +0.08	18.80	18.72	18.80	4,566
17 Sep 24	18.70000 +0.04	19.00	18.70	19.00	25,575
16 Sep 24	18.66000 -0.08	18.74	18.36	18.56	35,806
13 Sep 24	18.74000 +0.26	18.80	18.40	18.46	23,450
12 Sep 24	18.48000 -0.44	19.16	18.48	19.00	15,866
11 Sep 24	18.92000 +0.02	19.64	18.84	19.30	28,599
10 Sep 24	18.90000 +0.28	19.30	18.64	18.70	34,614
09 Sep 24	18.62000 +0.10	18.70	18.26	18.68	21,580
06 Sep 24	18.52000 -0.28	19.04	18.40	18.74	39,574
05 Sep 24	18.80000 +1.98	19.30	17.30	17.32	88,952
04 Sep 24	16.82000 +0.18	16.90	16.42	16.50	26,336
03 Sep 24	16.64000 -0.44	17.14	16.56	17.14	15,858
02 Sep 24	17.08000 -0.24	17.26	16.72	17.26	19,459
30 Aug 24	17.32000 +0.12	17.36	16.94	17.16	232,985
29 Aug 24	17.20000 +0.30	17.20	16.76	16.84	16,965
28 Aug 24	16.90000 -0.10	17.00	16.64	16.94	16,611
27 Aug 24	17.00000 -0.06	17.22	16.88	17.04	16,328
26 Aug 24	17.06000 -0.10	17.18	16.80	17.16	17,178
23 Aug 24	17.16000 +0.44	17.20	16.68	16.68	9,469
22 Aug 24	16.72000 -0.22	16.90	16.62	16.80	20,771
21 Aug 24	16.94000 +0.22	16.94	16.56	16.66	14,655
20 Aug 24	16.72000 -0.10	16.86	16.60	16.70	14,487
19 Aug 24	16.82000 -0.22	17.04	16.70	17.02	16,807
16 Aug 24	17.04000 -0.44	17.52	17.02	17.44	16,732
15 Aug 24	17.48000 +0.12	17.52	16.86	17.26	20,029
14 Aug 24	17.36000 +0.04	17.68	17.20	17.68	21,409
13 Aug 24	17.32000 -1.38	18.54	17.16	18.50	60,092
12 Aug 24	18.70000 -0.02	18.90	18.62	18.74	7,661
09 Aug 24	18.72000 -0.06	18.82	18.58	18.82	4,756
08 Aug 24	18.78000 -0.24	19.02	18.68	19.02	7,773
07 Aug 24	19.02000 +0.44	19.28	18.58	18.58	17,353
06 Aug 24	18.58000 +0.24	18.68	18.24	18.48	10,706
05 Aug 24	18.34000 -0.58	18.56	18.20	18.20	30,131
02 Aug 24	18.92000 +0.46	19.06	18.20	18.46	39,132
01 Aug 24	18.46000 -0.50	18.96	18.42	18.92	14,983
31 Jul 24	18.96000 +0.36	19.00	18.60	18.60	21,717
30 Jul 24	18.60000 +0.50	18.74	18.10	18.16	13,849
29 Jul 24	18.10000 -0.32	18.74	18.04	18.66	17,408
26 Jul 24	18.42000 +0.64	18.50	17.76	17.96	17,464
25 Jul 24	17.78000 -0.10	18.00	17.70	17.98	26,920
24 Jul 24	17.88000 +0.16	17.98	17.68	17.68	18,042
23 Jul 24	17.72000 +0.02	17.88	17.62	17.88	11,262
22 Jul 24	17.70000 +0.42	17.94	17.40	17.40	14,953
19 Jul 24	17.28000 +0.00	17.74	17.06	17.52	21,194
18 Jul 24	17.28000 +0.20	17.30	16.90	17.12	15,361
17 Jul 24	17.08000 -0.04	17.18	16.84	17.12	11,245
16 Jul 24	17.12000 +0.10	17.12	16.86	17.06	11,382
15 Jul 24	17.02000 -0.24	17.26	16.92	17.26	9,212
12 Jul 24	17.26000 +0.36	17.30	16.88	16.94	15,483
11 Jul 24	16.90000 +0.18	16.90	16.36	16.70	13,738
10 Jul 24	16.72000 +0.12	16.82	16.60	16.64	5,628
09 Jul 24	16.60000 -0.20	17.00	16.50	16.90	17,106
08 Jul 24	16.80000 -0.24	17.18	16.74	16.98	13,614
05 Jul 24	17.04000 -0.16	17.26	17.04	17.26	10,583
04 Jul 24	17.20000 +0.36	17.32	16.92	17.00	16,996
03 Jul 24	16.84000 +0.46	16.90	16.40	16.44	13,401
02 Jul 24	16.38000 -1.06	16.96	16.20	16.96	24,875
01 Jul 24	17.44000 +0.82	17.80	17.10	17.28	27,511
28 Jun 24	16.62000 -0.40	17.24	16.50	17.24	17,882
27 Jun 24	17.02000 +0.04	17.24	16.84	17.24	17,733
26 Jun 24	16.98000 -0.58	17.74	16.90	17.60	24,569
25 Jun 24	17.56000 -0.28	17.76	17.50	17.74	10,945
24 Jun 24	17.84000 +0.16	18.04	17.50	17.68	11,654
21 Jun 24	17.68000 -0.22	17.96	17.68	17.94	19,225
20 Jun 24	17.90000 +0.32	18.20	17.50	17.62	15,274
19 Jun 24	17.58000 -0.18	18.02	17.54	17.90	16,674
18 Jun 24	17.76000 +0.12	17.90	17.52	17.64	26,127
17 Jun 24	17.64000 -0.08	17.92	17.50	17.54	25,533
14 Jun 24	17.72000 -1.02	18.92	17.64	18.76	24,173
13 Jun 24	18.74000 -0.92	19.56	18.68	19.52	26,332
12 Jun 24	19.66000 +0.26	19.76	19.40	19.42	8,698
11 Jun 24	19.40000 -0.60	20.00	19.34	20.00	15,400
10 Jun 24	20.00000 -0.15	20.00	19.42	19.86	20,518
07 Jun 24	20.15000 +0.15	20.15	19.80	20.00	16,165
06 Jun 24	20.00000 -0.05	20.20	19.90	20.15	18,335
05 Jun 24	20.05000 +0.05	20.20	19.92	20.20	6,617
04 Jun 24	20.00000 -0.25	20.55	19.96	20.35	15,346
03 Jun 24	20.25000 -0.15	21.05	19.54	20.75	43,259
31 May 24	20.40000 -0.45	21.35	20.40	20.85	64,700
30 May 24	20.85000 +0.05	21.20	20.75	20.80	21,545
29 May 24	20.80000 +0.30	20.95	20.50	20.55	11,000
28 May 24	20.50000 -0.45	21.20	20.45	20.95	11,179
27 May 24	20.95000 +0.50	21.30	20.55	20.55	17,732
24 May 24	20.45000 +0.10	20.50	20.15	20.35	15,955
23 May 24	20.35000 +0.05	20.65	20.35	20.35	7,622
22 May 24	20.30000 +0.00	20.30	20.15	20.30	5,759
21 May 24	20.30000 -0.05	20.45	20.15	20.35	11,332
20 May 24	20.35000 +0.05	20.35	20.15	20.25	6,987
17 May 24	20.30000 +0.00	20.55	20.20	20.30	32,398
16 May 24	20.30000 +0.00	20.45	20.15	20.45	8,075
15 May 24	20.30000 +0.05	20.65	20.15	20.25	25,535
14 May 24	20.25000 +0.29	20.25	19.98	20.00	50,013
13 May 24	19.96000 +0.26	20.15	19.80	19.96	45,075
10 May 24	19.70000 +0.22	19.88	19.46	19.48	18,996
09 May 24	19.48000 +0.00	19.50	19.30	19.48	5,944
08 May 24	19.48000 +0.04	19.70	19.36	19.50	9,329
07 May 24	19.44000 +0.34	19.44	19.12	19.12	5,483
06 May 24	19.10000 +0.06	19.22	19.00	19.04	6,677
03 May 24	19.04000 +0.04	19.10	18.74	19.00	7,529
02 May 24	19.00000 +0.20	19.10	18.64	18.94	9,385
30 Apr 24	18.80000 -0.20	19.04	18.78	18.92	5,222
29 Apr 24	19.00000 -0.34	19.40	18.78	19.40	14,020
26 Apr 24	19.34000 +0.16	19.64	19.06	19.12	5,832
25 Apr 24	19.18000 +0.06	19.80	19.10	19.80	18,960
24 Apr 24	19.12000 -0.18	19.50	18.94	19.50	16,860
23 Apr 24	19.30000 +0.72	19.30	18.56	18.58	17,071
22 Apr 24	18.58000 +0.16	18.70	18.48	18.48	6,830
19 Apr 24	18.42000 -0.32	18.70	18.26	18.68	6,804
18 Apr 24	18.74000 +0.08	18.76	18.46	18.76	7,608
17 Apr 24	18.66000 +0.12	18.84	18.44	18.60	11,366
16 Apr 24	18.54000 -0.16	18.54	18.20	18.54	18,791
15 Apr 24	18.70000 -0.08	18.86	18.56	18.80	7,775
12 Apr 24	18.78000 -0.04	19.22	18.78	18.82	8,541
11 Apr 24	18.82000 -0.18	19.10	18.70	19.06	7,248
10 Apr 24	19.00000 -0.44	19.60	18.82	19.44	16,196
09 Apr 24	19.44000 -0.22	19.66	19.36	19.66	8,655
08 Apr 24	19.66000 +0.30	19.80	19.30	19.30	38,613
05 Apr 24	19.36000 -0.10	19.36	19.06	19.30	16,013
04 Apr 24	19.46000 -0.02	19.70	19.44	19.50	9,003
03 Apr 24	19.48000 +0.14	19.50	19.10	19.16	6,540
02 Apr 24	19.34000 +0.26	19.48	19.10	19.10	6,420
28 Mar 24	19.08000 -0.44	19.50	19.06	19.50	9,571
27 Mar 24	19.52000 +0.12	19.68	19.48	19.56	12,489
26 Mar 24	19.40000 +0.06	19.56	19.00	19.24	12,454
25 Mar 24	19.34000 +0.46	19.34	18.86	19.16	9,900
22 Mar 24	18.88000 +0.14	18.94	18.64	18.70	9,863
21 Mar 24	18.74000 -0.34	19.24	18.28	19.24	46,330
20 Mar 24	19.08000 -0.26	19.36	18.88	19.20	23,151
19 Mar 24	19.34000 -0.52	19.80	19.16	19.80	24,303
18 Mar 24	19.86000 +0.00	20.15	19.82	20.15	15,797
15 Mar 24	19.86000 -0.94	20.65	19.86	20.60	26,538
14 Mar 24	20.80000 +0.20	20.95	20.55	20.65	11,401
13 Mar 24	20.60000 -0.10	20.80	20.50	20.75	11,245
12 Mar 24	20.70000 -0.10	21.00	20.60	20.80	15,130
11 Mar 24	20.80000 -0.60	21.40	20.70	21.40	16,911
08 Mar 24	21.40000 -0.10	21.65	21.35	21.65	17,385
07 Mar 24	21.50000 -0.85	22.30	21.30	22.30	31,798
06 Mar 24	22.35000 +0.35	22.50	21.95	22.05	17,162
05 Mar 24	22.00000 -0.05	22.15	21.80	22.15	11,989
04 Mar 24	22.05000 +0.30	22.15	21.75	21.75	8,945
01 Mar 24	21.75000 -0.05	21.95	21.40	21.85	9,196
29 Feb 24	21.80000 -0.05	22.05	21.70	21.80	21,687
28 Feb 24	21.85000 -0.05	22.15	21.65	21.85	10,026
27 Feb 24	21.90000 -0.20	22.10	21.70	22.00	10,116
26 Feb 24	22.10000 -0.40	22.50	21.95	22.50	16,438
23 Feb 24	22.50000 -0.90	23.15	22.10	23.15	26,922
22 Feb 24	23.40000 +0.60	23.55	22.70	22.70	36,389
21 Feb 24	22.80000 +0.20	22.90	22.45	22.80	12,772
20 Feb 24	22.60000 +0.35	22.80	22.10	22.25	25,873
19 Feb 24	22.25000 +0.20	22.35	22.00	22.10	12,210
16 Feb 24	22.05000 +0.05	22.35	21.45	21.95	21,513
15 Feb 24	22.00000 +0.40	22.10	21.50	21.70	19,209
14 Feb 24	21.60000 +0.45	21.70	21.00	21.20	34,553
13 Feb 24	21.15000 -0.15	21.30	21.05	21.05	16,185
12 Feb 24	21.30000 +0.20	21.35	21.10	21.30	8,361
09 Feb 24	21.10000 +0.00	21.15	20.55	21.15	21,489
08 Feb 24	21.10000 +0.40	21.25	20.55	20.80	24,412
07 Feb 24	20.70000 +0.50	20.75	20.25	20.30	23,861
06 Feb 24	20.20000 +0.40	20.25	19.54	19.80	25,595
05 Feb 24	19.80000 +0.78	19.94	19.30	19.34	17,262
02 Feb 24	19.02000 -0.60	19.74	19.00	19.60	2,411,836
01 Feb 24	19.62000 -0.32	19.82	19.52	19.80	8,423
31 Jan 24	19.94000 -0.02	20.05	19.80	19.96	10,804
30 Jan 24	19.96000 -0.29	20.30	19.82	20.30	5,639
29 Jan 24	20.25000 +0.10	20.35	19.80	20.10	12,868
26 Jan 24	20.15000 +0.47	20.15	19.80	19.80	10,260
25 Jan 24	19.68000 +0.02	19.76	19.46	19.76	7,930
24 Jan 24	19.66000 +0.46	19.82	19.10	19.20	19,023
23 Jan 24	19.20000 +0.02	19.40	19.00	19.20	7,523
22 Jan 24	19.18000 +0.26	19.22	18.94	18.96	8,404
19 Jan 24	18.92000 +0.00	19.14	18.90	19.06	8,381
18 Jan 24	18.92000 -0.28	19.18	18.92	19.00	11,442
17 Jan 24	19.20000 -0.24	19.48	18.72	19.48	19,410
16 Jan 24	19.44000 -0.02	19.50	19.20	19.36	14,961
15 Jan 24	19.46000 -0.46	20.00	19.32	20.00	10,486
12 Jan 24	19.92000 +0.22	20.10	19.70	19.70	12,922
11 Jan 24	19.70000 -0.35	20.20	19.70	20.10	9,916
10 Jan 24	20.05000 -0.35	20.40	20.00	20.40	6,824
09 Jan 24	20.40000 +0.00	20.45	20.00	20.45	12,508
08 Jan 24	20.40000 +0.48	20.45	20.05	20.10	15,807
05 Jan 24	19.92000 -0.18	20.10	19.52	20.10	8,706
04 Jan 24	20.10000 +0.20	20.25	19.90	19.90	9,536
03 Jan 24	19.90000 -0.35	20.45	19.62	20.30	15,060
02 Jan 24	20.25000 +0.63	20.25	19.64	19.64	14,303
29 Dec 23	19.62000 +0.02	19.74	19.42	19.74	4,983
28 Dec 23	19.60000 -0.10	19.84	19.60	19.74	5,736
27 Dec 23	19.70000 +0.14	19.74	19.46	19.56	13,026
22 Dec 23	19.56000 +0.02	19.56	19.30	19.54	4,554
21 Dec 23	19.54000 +0.04	19.54	19.14	19.50	12,171
20 Dec 23	19.50000 +0.00	19.58	19.40	19.54	6,828
19 Dec 23	19.50000 +0.28	19.56	19.18	19.22	8,329
18 Dec 23	19.22000 -0.28	19.50	18.92	19.50	9,597
15 Dec 23	19.50000 +0.42	19.54	19.08	19.08	17,907
14 Dec 23	19.08000 +0.48	19.50	18.82	18.82	27,712
13 Dec 23	18.60000 +0.00	18.82	18.40	18.60	6,606
12 Dec 23	18.60000 -0.12	18.82	18.48	18.72	5,902
11 Dec 23	18.72000 -0.22	19.12	18.72	18.90	4,756
08 Dec 23	18.94000 +0.04	19.26	18.90	18.98	7,450
07 Dec 23	18.90000 +0.16	19.02	18.72	18.84	7,125
06 Dec 23	18.74000 +0.08	18.98	18.62	18.68	3,641
05 Dec 23	18.66000 +0.06	18.88	18.26	18.60	9,306
04 Dec 23	18.60000 -0.18	19.12	18.54	18.78	9,866
01 Dec 23	18.78000 -0.36	19.14	18.60	18.94	6,416
30 Nov 23	19.14000 +0.50	19.14	18.48	18.68	23,819
29 Nov 23	18.64000 +0.40	18.66	18.24	18.24	11,996
28 Nov 23	18.24000 +0.12	18.46	17.82	18.12	8,645
27 Nov 23	18.12000 -0.26	18.36	18.08	18.26	8,203
24 Nov 23	18.38000 -0.02	18.54	18.28	18.44	5,510
23 Nov 23	18.40000 -0.06	18.54	18.34	18.48	6,629
22 Nov 23	18.46000 +0.46	18.48	18.04	18.04	6,974
21 Nov 23	18.00000 -0.48	18.44	18.00	18.44	10,002
20 Nov 23	18.48000 +0.28	18.62	18.08	18.14	12,033
17 Nov 23	18.20000 +0.32	18.24	17.88	17.88	10,538
16 Nov 23	17.88000 -0.04	18.12	17.80	18.10	24,835
15 Nov 23	17.92000 +0.58	18.06	17.28	17.38	17,926
14 Nov 23	17.34000 +0.50	17.36	16.72	17.00	13,264
13 Nov 23	16.84000 +0.24	16.94	16.56	16.80	6,339
10 Nov 23	16.60000 -0.48	16.94	16.40	16.94	11,180
09 Nov 23	17.08000 +0.38	17.20	16.70	16.70	11,063
08 Nov 23	16.70000 +0.36	16.88	16.30	16.40	18,660
07 Nov 23	16.34000 -0.26	16.64	15.98	16.64	26,176
06 Nov 23	16.60000 -0.64	17.38	16.60	17.30	12,719
03 Nov 23	17.24000 +0.44	17.38	16.86	16.86	9,476
02 Nov 23	16.80000 +0.70	17.00	16.10	16.10	14,903
01 Nov 23	16.10000 -0.04	16.28	16.00	16.02	3,567
31 Oct 23	16.14000 +0.38	16.26	15.78	15.88	8,385
30 Oct 23	15.76000 +0.34	15.84	15.44	15.44	9,108
27 Oct 23	15.42000 -0.02	15.86	15.22	15.60	17,901
26 Oct 23	15.44000 +0.10	15.68	15.18	15.30	8,261
25 Oct 23	15.34000 -0.62	15.92	15.32	15.92	7,027
24 Oct 23	15.96000 +0.36	16.02	15.46	15.54	9,415
23 Oct 23	15.60000 +0.18	15.60	15.30	15.44	17,114
20 Oct 23	15.42000 -0.14	15.64	15.30	15.64	9,638
19 Oct 23	15.56000 +0.06	16.00	15.48	15.60	23,148
18 Oct 23	15.50000 -0.40	15.90	15.46	15.90	6,616
17 Oct 23	15.90000 +0.02	15.94	15.80	15.84	5,405
16 Oct 23	15.88000 -0.08	15.96	15.62	15.96	8,602
13 Oct 23	15.96000 -0.32	16.26	15.94	16.26	5,662
12 Oct 23	16.28000 -0.24	16.72	16.12	16.72	10,032
11 Oct 23	16.52000 +0.16	16.94	16.38	16.38	14,830
10 Oct 23	16.36000 +0.60	16.36	15.90	15.92	9,509
09 Oct 23	15.76000 +0.16	15.82	15.46	15.70	11,381
06 Oct 23	15.60000 -0.26	15.92	15.34	15.92	8,194
05 Oct 23	15.86000 +0.38	15.90	15.48	15.50	9,399
04 Oct 23	15.48000 +0.08	15.52	15.18	15.50	9,361
03 Oct 23	15.40000 -0.68	16.12	15.40	16.12	8,650
02 Oct 23	16.08000 -0.24	16.46	15.94	16.08	20,712
29 Sep 23	16.32000 +0.52	16.32	15.84	15.90	15,594
28 Sep 23	15.80000 +0.00	15.90	15.52	15.90	4,674
27 Sep 23	15.80000 +0.32	15.84	15.46	15.56	8,053
26 Sep 23	15.48000 -0.20	15.70	15.46	15.70	8,555
25 Sep 23	15.68000 -0.58	16.32	15.68	16.32	7,557
22 Sep 23	16.26000 +0.18	16.26	15.94	16.00	8,273
21 Sep 23	16.08000 -0.52	16.72	16.04	16.72	16,573
20 Sep 23	16.60000 +0.20	16.72	16.42	16.42	5,788
19 Sep 23	16.40000 +0.02	16.54	16.40	16.42	16,063
18 Sep 23	16.38000 -0.04	16.44	16.28	16.42	7,073
15 Sep 23	16.42000 -0.46	16.88	16.42	16.88	10,056
14 Sep 23	16.88000 +0.40	16.96	16.34	16.48	10,926
13 Sep 23	16.48000 -0.32	16.80	16.36	16.80	9,592
12 Sep 23	16.80000 +0.20	16.80	16.36	16.60	10,136
11 Sep 23	16.60000 -0.52	17.20	16.58	17.06	11,791
08 Sep 23	17.12000 +0.08	17.22	16.94	17.04	7,963
07 Sep 23	17.04000 -0.52	17.66	17.02	17.66	10,860
06 Sep 23	17.56000 -0.24	17.96	17.54	17.84	7,795
05 Sep 23	17.80000 +0.20	17.96	17.48	17.90	13,654
04 Sep 23	17.60000 -0.92	18.50	17.60	18.50	14,038
01 Sep 23	18.52000 -0.28	18.90	18.42	18.90	18,809
31 Aug 23	18.80000 +0.50	18.80	18.14	18.38	24,110
30 Aug 23	18.30000 +0.16	18.40	18.14	18.40	4,212
29 Aug 23	18.14000 +0.22	18.40	17.92	17.92	91,273
28 Aug 23	17.92000 +0.26	17.92	17.62	17.74	4,708
25 Aug 23	17.66000 +0.22	17.88	17.50	17.88	4,350
24 Aug 23	17.44000 -0.48	18.12	17.44	17.92	10,694
23 Aug 23	17.92000 +0.08	18.10	17.84	17.94	13,301
22 Aug 23	17.84000 -0.06	18.06	17.72	17.80	10,400
21 Aug 23	17.90000 +0.32	17.94	17.42	17.42	16,227
18 Aug 23	17.58000 +0.08	17.66	17.30	17.50	10,635
17 Aug 23	17.50000 -0.38	18.00	17.46	18.00	5,373
16 Aug 23	17.88000 +0.10	18.08	17.52	17.76	5,722
15 Aug 23	17.78000 -0.22	18.14	17.62	18.14	5,234
14 Aug 23	18.00000 +0.08	18.14	17.84	17.90	3,302
11 Aug 23	17.92000 +0.00	18.14	17.86	18.14	4,660
10 Aug 23	17.92000 +0.00	18.10	17.84	17.90	7,932
09 Aug 23	17.92000 -0.20	18.44	17.78	18.44	4,187
08 Aug 23	18.12000 -0.20	18.46	17.76	18.46	9,159
07 Aug 23	18.32000 +0.28	18.46	18.10	18.10	12,495
04 Aug 23	18.04000 +0.00	18.04	17.76	18.04	12,307
03 Aug 23	18.04000 +0.42	18.04	17.50	17.50	25,509
02 Aug 23	17.62000 -0.24	17.70	17.18	17.56	29,600
01 Aug 23	17.86000 -0.56	18.40	17.84	18.40	17,111
31 Jul 23	18.42000 -0.28	18.70	18.28	18.70	13,757
28 Jul 23	18.70000 -0.26	18.94	18.52	18.94	12,674
27 Jul 23	18.96000 +0.02	19.20	18.92	19.20	7,071
26 Jul 23	18.94000 -0.50	19.50	18.86	19.50	20,257
25 Jul 23	19.44000 -0.12	19.58	19.28	19.56	18,381
24 Jul 23	19.56000 -0.34	20.25	19.46	20.25	25,240
21 Jul 23	19.90000 -0.10	20.65	19.58	20.30	33,799
20 Jul 23	20.00000 -0.60	20.65	19.74	20.65	17,486
19 Jul 23	20.60000 +0.70	20.85	19.92	19.92	18,236
18 Jul 23	19.90000 -0.15	20.00	19.74	20.00	3,192
17 Jul 23	20.05000 +0.00	20.20	19.86	20.00	12,771
14 Jul 23	20.05000 -0.20	20.30	20.05	20.20	5,592
13 Jul 23	20.25000 +0.81	20.25	19.44	19.46	13,454
12 Jul 23	19.44000 +0.36	19.44	18.94	19.14	5,720
11 Jul 23	19.08000 +0.10	19.12	18.92	18.96	3,993
10 Jul 23	18.98000 -0.10	19.00	18.82	19.00	3,927
07 Jul 23	19.08000 +0.28	19.08	18.62	18.76	10,770
06 Jul 23	18.80000 -0.66	19.28	18.70	19.28	15,664
05 Jul 23	19.46000 -0.06	19.50	19.20	19.50	5,329
04 Jul 23	19.52000 -0.04	19.72	19.42	19.62	7,804
03 Jul 23	19.56000 -0.18	19.98	19.24	19.98	11,052
30 Jun 23	19.74000 +0.44	19.90	19.48	19.48	17,620
29 Jun 23	19.30000 +0.14	19.42	19.16	19.20	10,177
28 Jun 23	19.16000 +0.08	19.34	18.96	19.00	11,594
27 Jun 23	19.08000 +0.02	19.32	18.94	19.22	6,411
26 Jun 23	19.06000 -0.10	19.16	18.84	19.14	17,419
23 Jun 23	19.16000 -0.80	19.96	19.04	19.94	21,286
22 Jun 23	19.96000 -0.19	20.10	19.82	20.10	8,362
21 Jun 23	20.15000 -0.15	20.40	20.10	20.40	6,357
20 Jun 23	20.30000 -0.15	20.60	20.20	20.60	5,227
19 Jun 23	20.45000 -0.25	20.75	20.45	20.70	4,562
16 Jun 23	20.70000 -0.25	21.00	20.20	20.95	19,222
15 Jun 23	20.95000 -0.55	21.50	20.95	21.50	6,282
14 Jun 23	21.50000 +0.05	21.50	21.20	21.50	4,304
13 Jun 23	21.45000 -0.05	21.65	21.35	21.50	3,743
12 Jun 23	21.50000 +0.05	21.65	21.15	21.50	14,778
09 Jun 23	21.45000 +0.15	21.80	21.20	21.35	11,821
08 Jun 23	21.30000 +0.15	21.40	21.10	21.10	5,814
07 Jun 23	21.15000 +0.10	21.40	20.90	21.10	11,589
06 Jun 23	21.05000 -0.20	21.45	20.95	21.25	7,816
05 Jun 23	21.25000 +0.20	21.90	21.25	21.50	25,692
02 Jun 23	21.05000 +0.30	21.15	20.65	20.80	6,819
01 Jun 23	20.75000 +0.85	20.90	19.70	20.00	15,556
31 May 23	19.90000 -0.55	21.00	19.90	20.40	108,875
30 May 23	20.45000 -0.95	21.45	20.40	21.45	17,509
29 May 23	21.40000 +0.40	21.60	21.00	21.00	16,335
26 May 23	21.00000 +0.20	21.10	20.80	20.90	10,011
25 May 23	20.80000 -0.30	21.40	20.80	21.00	12,472
24 May 23	21.10000 +0.05	21.40	20.80	21.20	9,521
23 May 23	21.05000 -0.80	21.95	21.00	21.90	11,450
22 May 23	21.85000 +0.20	22.30	21.55	21.60	10,531
19 May 23	21.65000 -0.65	22.40	21.65	22.40	7,869
18 May 23	22.30000 +0.55	22.65	21.95	22.00	4,990
17 May 23	21.75000 -0.50	22.25	21.60	22.25	6,735
16 May 23	22.25000 +0.05	22.35	21.80	22.25	11,181
15 May 23	22.20000 +0.20	22.40	22.00	22.15	12,045
12 May 23	22.00000 +0.55	22.35	21.45	21.50	17,010
11 May 23	21.45000 +0.35	21.60	21.10	21.20	7,581
10 May 23	21.10000 +0.20	21.15	20.80	20.80	24,140
09 May 23	20.90000 -0.10	21.05	20.70	21.05	7,606
08 May 23	21.00000 -0.30	21.30	20.90	21.30	5,692
05 May 23	21.30000 +0.55	21.35	20.70	20.80	10,450
04 May 23	20.75000 +0.00	20.85	20.40	20.85	8,163
03 May 23	20.75000 -0.45	21.30	20.65	21.30	28,331
02 May 23	21.20000 -0.60	22.10	21.15	21.85	8,898
28 Apr 23	21.80000 +0.25	21.80	21.45	21.65	11,580
27 Apr 23	21.55000 -0.05	21.75	21.20	21.50	8,070
26 Apr 23	21.60000 -0.40	22.00	21.00	22.00	21,491
25 Apr 23	22.00000 -0.60	22.55	21.80	22.55	19,553
24 Apr 23	22.60000 -0.15	22.90	22.45	22.65	7,447
21 Apr 23	22.75000 -0.15	22.90	22.35	22.85	17,218
20 Apr 23	22.90000 -0.85	23.60	22.85	23.60	13,674
19 Apr 23	23.75000 +0.50	23.80	23.00	23.20	24,620
18 Apr 23	23.25000 -0.10	23.60	23.10	23.45	11,960
17 Apr 23	23.35000 +0.55	23.50	22.80	22.85	22,597
14 Apr 23	22.80000 -0.05	23.00	22.60	23.00	6,949
13 Apr 23	22.85000 +0.50	23.00	22.35	22.45	13,478
12 Apr 23	22.35000 +0.15	22.45	21.80	22.30	15,230
11 Apr 23	22.20000 +0.30	22.40	22.05	22.20	13,275
06 Apr 23	21.90000 +0.20	22.00	21.20	21.50	16,992
05 Apr 23	21.70000 -0.50	22.25	21.55	22.25	6,930
04 Apr 23	22.20000 +0.10	22.30	22.00	22.00	7,326
03 Apr 23	22.10000 +0.00	22.30	21.65	22.30	13,977
31 Mar 23	22.10000 -0.25	22.40	22.00	22.40	18,339
30 Mar 23	22.35000 -0.15	22.70	22.25	22.50	6,804
29 Mar 23	22.50000 +0.50	22.70	22.00	22.00	13,485
28 Mar 23	22.00000 -0.25	22.50	22.00	22.50	7,806
27 Mar 23	22.25000 +0.50	22.60	21.55	21.75	24,403
24 Mar 23	21.75000 -0.35	22.10	21.45	22.10	17,198
23 Mar 23	22.10000 +0.25	22.10	21.60	21.95	21,549
22 Mar 23	21.85000 +0.65	21.95	21.15	21.25	31,624
21 Mar 23	21.20000 +0.10	21.60	21.10	21.15	30,662
20 Mar 23	21.10000 +0.15	21.35	20.35	21.05	25,533
17 Mar 23	20.95000 -0.30	21.40	20.70	21.25	22,855
16 Mar 23	21.25000 +0.45	21.40	20.80	20.80	16,912
15 Mar 23	20.80000 -0.60	21.60	20.60	21.50	30,126
14 Mar 23	21.40000 +0.60	21.50	20.70	20.70	28,804
13 Mar 23	20.80000 -0.90	21.70	20.20	21.70	50,320
10 Mar 23	21.70000 -0.20	22.20	21.50	21.90	55,846
09 Mar 23	21.90000 +0.20	21.95	20.95	21.70	36,098
08 Mar 23	21.70000 +0.10	21.85	21.20	21.55	12,936
07 Mar 23	21.60000 -0.10	21.90	21.25	21.85	21,224
06 Mar 23	21.70000 +0.60	21.85	20.90	21.20	22,852
03 Mar 23	21.10000 -0.30	21.55	20.70	21.40	19,863
02 Mar 23	21.40000 +1.10	21.40	20.30	20.45	18,765
01 Mar 23	20.30000 -0.10	20.55	20.25	20.40	6,616
28 Feb 23	20.40000 -0.20	20.60	20.40	20.60	7,981
27 Feb 23	20.60000 +0.40	20.80	20.40	20.45	8,312
24 Feb 23	20.20000 -0.30	20.80	20.10	20.60	15,219
23 Feb 23	20.50000 +0.10	20.70	20.30	20.45	12,099
22 Feb 23	20.40000 -0.40	20.70	20.20	20.70	13,658
21 Feb 23	20.80000 -0.05	20.90	20.40	20.90	15,395
20 Feb 23	20.85000 +0.00	21.05	20.65	20.85	9,805
17 Feb 23	20.85000 +0.30	20.90	20.35	20.40	18,547
16 Feb 23	20.55000 -0.25	20.70	20.35	20.60	13,809
15 Feb 23	20.80000 +0.40	20.80	20.35	20.35	18,595
14 Feb 23	20.40000 -0.20	20.80	20.35	20.60	18,553
13 Feb 23	20.60000 -0.60	21.40	20.45	21.40	32,276
10 Feb 23	21.20000 -1.10	22.05	20.90	22.05	42,069
09 Feb 23	22.30000 +0.45	22.30	21.95	21.95	25,613
08 Feb 23	21.85000 -0.20	22.25	21.85	22.05	26,200
07 Feb 23	22.05000 +0.35	22.10	21.60	21.70	21,876
06 Feb 23	21.70000 -0.05	21.85	21.35	21.75	13,085
03 Feb 23	21.75000 +0.30	21.85	21.50	21.50	33,636
02 Feb 23	21.45000 +0.10	22.00	21.30	21.30	32,617
01 Feb 23	21.35000 -0.15	21.60	21.15	21.45	21,425
31 Jan 23	21.50000 +0.10	21.75	21.15	21.20	34,886
30 Jan 23	21.40000 -0.30	21.60	20.70	21.60	20,731
27 Jan 23	21.70000 +0.50	21.80	21.00	21.15	24,119
26 Jan 23	21.20000 +0.05	21.60	21.20	21.25	23,741
25 Jan 23	21.15000 -0.85	22.05	21.10	22.00	53,636
24 Jan 23	22.00000 +0.05	22.10	21.40	22.00	57,753
23 Jan 23	21.95000 +2.03	22.40	19.92	19.98	155,565
20 Jan 23	19.92000 +1.32	20.20	19.56	19.62	103,637
19 Jan 23	18.60000 -0.50	19.02	18.52	18.96	19,098
18 Jan 23	19.10000 +0.44	19.20	18.52	18.60	30,508
17 Jan 23	18.66000 +0.14	18.70	18.18	18.42	15,735
16 Jan 23	18.52000 +0.10	18.68	18.14	18.58	20,458
13 Jan 23	18.42000 +0.54	18.48	17.86	17.98	21,126
12 Jan 23	17.88000 +0.08	18.06	17.74	17.94	7,684
11 Jan 23	17.80000 +0.52	17.86	17.40	17.40	7,985
10 Jan 23	17.28000 -0.80	18.16	17.28	18.16	15,054
09 Jan 23	18.08000 +0.50	18.18	17.46	17.66	22,877
06 Jan 23	17.58000 +0.30	17.78	17.10	17.28	22,734
05 Jan 23	17.28000 -0.70	17.90	16.86	17.90	28,131
04 Jan 23	17.98000 +0.34	18.06	17.52	17.64	13,555
03 Jan 23	17.64000 +0.66	17.68	16.82	17.00	26,334
02 Jan 23	16.98000 +0.72	16.98	16.30	16.30	16,751
30 Dec 22	16.26000 +0.16	16.34	15.98	16.12	16,892
29 Dec 22	16.10000 +0.46	16.10	15.50	15.56	18,694
28 Dec 22	15.64000 +0.18	15.64	15.34	15.46	7,580
27 Dec 22	15.46000 +0.08	15.70	15.30	15.48	8,211
23 Dec 22	15.38000 +0.30	15.38	15.00	15.10	11,367
22 Dec 22	15.08000 -0.18	15.36	15.08	15.20	8,758
21 Dec 22	15.26000 +0.34	15.32	14.84	14.90	5,474
20 Dec 22	14.92000 -0.28	15.22	14.80	15.22	12,010
19 Dec 22	15.20000 +0.08	15.26	15.10	15.10	3,745
16 Dec 22	15.12000 -0.42	15.54	14.94	15.54	17,889
15 Dec 22	15.54000 -0.24	15.86	15.42	15.68	24,068
14 Dec 22	15.78000 +0.44	15.80	15.22	15.30	17,613
13 Dec 22	15.34000 +0.26	15.80	14.98	15.08	18,694
12 Dec 22	15.08000 -0.28	15.40	14.88	15.40	9,429
09 Dec 22	15.36000 +0.46	15.38	14.86	14.94	11,237
08 Dec 22	14.90000 -0.10	15.00	14.82	15.00	2,966
07 Dec 22	15.00000 -0.28	15.28	14.86	15.28	15,714
06 Dec 22	15.28000 -0.14	15.40	15.10	15.40	6,400
05 Dec 22	15.42000 +0.12	15.58	15.18	15.24	9,282
02 Dec 22	15.30000 -0.16	15.46	14.98	15.38	11,442
01 Dec 22	15.46000 +0.50	15.46	14.98	15.08	13,718
30 Nov 22	14.96000 -0.10	15.14	14.88	15.02	7,511
29 Nov 22	15.06000 -0.16	15.22	14.98	15.22	5,504
28 Nov 22	15.22000 -0.10	15.46	15.22	15.30	7,620
25 Nov 22	15.32000 -0.14	15.46	15.20	15.46	11,075
24 Nov 22	15.46000 +0.84	15.48	14.72	14.72	16,857
23 Nov 22	14.62000 -0.22	14.82	14.60	14.72	19,481
22 Nov 22	14.84000 -0.12	14.92	14.68	14.90	10,250
21 Nov 22	14.96000 -0.32	15.28	14.96	15.28	8,041
18 Nov 22	15.28000 +0.08	15.28	15.06	15.20	19,831
17 Nov 22	15.20000 -0.44	15.72	15.20	15.56	13,837
16 Nov 22	15.64000 -0.12	15.76	15.32	15.72	23,441
15 Nov 22	15.76000 -0.24	16.04	15.52	16.04	13,637
14 Nov 22	16.00000 -0.20	16.28	15.72	16.28	15,537
11 Nov 22	16.20000 +0.52	16.20	15.68	15.68	17,403
10 Nov 22	15.68000 +0.18	15.68	15.12	15.54	16,592
09 Nov 22	15.50000 -0.12	15.68	15.30	15.62	11,613
08 Nov 22	15.62000 +0.02	15.62	15.38	15.62	12,103
07 Nov 22	15.60000 +0.16	15.66	15.42	15.54	12,007
04 Nov 22	15.44000 +0.34	15.52	15.02	15.10	20,252
03 Nov 22	15.10000 -0.08	15.22	14.60	15.22	28,640
02 Nov 22	15.18000 -0.48	15.90	15.18	15.74	10,969
01 Nov 22	15.66000 -0.08	15.96	15.58	15.80	5,688
31 Oct 22	15.74000 +0.40	15.74	15.24	15.26	15,153
28 Oct 22	15.34000 -0.26	15.64	15.26	15.62	36,054
27 Oct 22	15.60000 -0.12	15.80	15.52	15.72	10,284
26 Oct 22	15.72000 -0.10	15.94	15.58	15.80	13,225
25 Oct 22	15.82000 -0.02	16.04	15.48	15.94	9,626
24 Oct 22	15.84000 +0.08	16.40	15.84	15.96	25,956
21 Oct 22	15.76000 +0.42	15.78	15.38	15.56	18,532
20 Oct 22	15.34000 +0.44	15.60	15.00	15.60	22,483
19 Oct 22	14.90000 +0.34	14.98	14.62	14.80	7,818
18 Oct 22	14.56000 +0.24	14.84	14.36	14.40	9,829
17 Oct 22	14.32000 +0.24	14.58	13.76	14.10	10,047
14 Oct 22	14.08000 +0.90	14.24	13.22	13.22	13,261
13 Oct 22	13.18000 -0.10	13.54	13.12	13.30	16,049
12 Oct 22	13.28000 -0.44	13.70	13.24	13.44	14,423
11 Oct 22	13.72000 -0.14	14.04	13.56	13.86	14,025
10 Oct 22	13.86000 -0.44	14.24	13.68	14.22	22,540
07 Oct 22	14.30000 -0.70	14.80	14.18	14.78	15,231
06 Oct 22	15.00000 -0.12	15.56	14.86	15.12	17,414
05 Oct 22	15.12000 +0.22	15.22	14.90	14.90	11,097
04 Oct 22	14.90000 +0.14	15.30	14.82	14.82	10,146
03 Oct 22	14.76000 -0.12	14.82	14.32	14.78	17,915
30 Sep 22	14.88000 +0.68	14.88	14.00	14.20	12,956
29 Sep 22	14.20000 +0.10	14.20	13.76	14.20	18,237
28 Sep 22	14.10000 +0.10	14.18	13.32	14.00	30,446
27 Sep 22	14.00000 -0.66	14.40	14.00	14.30	10,151
26 Sep 22	14.66000 +0.36	14.66	14.06	14.10	7,369
23 Sep 22	14.30000 -0.62	14.84	14.30	14.84	36,600
22 Sep 22	14.92000 -0.38	15.30	14.90	15.22	10,070
21 Sep 22	15.30000 +0.12	15.34	15.12	15.12	5,335
20 Sep 22	15.18000 -0.06	15.38	15.08	15.22	5,008
19 Sep 22	15.24000 +0.16	15.36	14.76	15.06	12,163
16 Sep 22	15.08000 -0.20	15.30	15.08	15.30	4,788
15 Sep 22	15.28000 -0.36	15.68	15.06	15.64	12,815
14 Sep 22	15.64000 -0.18	15.82	15.52	15.82	6,939
13 Sep 22	15.82000 -0.18	16.10	15.68	16.00	7,742
12 Sep 22	16.00000 +0.00	16.12	15.94	16.12	9,284
09 Sep 22	16.00000 +0.06	16.12	15.92	16.00	4,813
08 Sep 22	15.94000 -0.10	16.26	15.92	16.26	7,282
07 Sep 22	16.04000 -0.28	16.30	15.94	16.20	5,463
06 Sep 22	16.32000 +0.04	16.46	16.08	16.32	3,255
05 Sep 22	16.28000 -0.20	16.38	15.96	16.20	9,980
02 Sep 22	16.48000 +0.26	16.48	16.10	16.48	5,095
01 Sep 22	16.22000 -0.60	16.82	16.10	16.82	14,626
31 Aug 22	16.82000 +0.28	16.82	16.54	16.56	3,677
30 Aug 22	16.54000 -0.22	16.86	16.42	16.76	13,845
29 Aug 22	16.76000 +0.10	16.78	16.22	16.50	13,107
26 Aug 22	16.66000 -0.28	17.04	16.58	16.92	18,204
25 Aug 22	16.94000 +0.02	17.12	16.84	16.84	10,225
24 Aug 22	16.92000 -0.10	17.02	16.76	16.90	12,389
23 Aug 22	17.02000 -0.24	17.36	16.92	17.36	8,569
22 Aug 22	17.26000 -0.14	17.50	16.38	17.50	39,832
19 Aug 22	17.40000 -0.54	17.94	17.40	17.94	5,818
18 Aug 22	17.94000 +0.18	17.94	17.62	17.84	5,325
17 Aug 22	17.76000 -0.40	18.32	17.64	18.32	18,559
16 Aug 22	18.16000 +0.16	18.36	17.92	17.92	12,484
15 Aug 22	18.00000 -0.18	18.18	17.80	18.18	8,996
12 Aug 22	18.18000 -0.06	18.44	18.10	18.30	6,164
11 Aug 22	18.24000 +0.14	18.60	18.10	18.10	5,959
10 Aug 22	18.10000 +0.14	18.30	17.74	17.90	11,682
09 Aug 22	17.96000 -0.36	18.50	17.84	18.50	7,025
08 Aug 22	18.32000 +0.00	18.54	18.02	18.02	15,307
05 Aug 22	18.32000 -0.16	18.60	18.20	18.60	7,271
04 Aug 22	18.48000 +0.28	18.60	18.20	18.38	11,120
03 Aug 22	18.20000 -0.54	18.74	18.12	18.70	6,709
02 Aug 22	18.74000 +0.14	19.00	18.54	18.70	13,515
01 Aug 22	18.60000 -0.12	18.90	18.60	18.66	15,221
29 Jul 22	18.72000 -0.02	19.00	18.44	19.00	15,757
28 Jul 22	18.74000 +0.26	19.12	18.40	18.50	28,159
27 Jul 22	18.48000 +0.38	18.56	18.10	18.10	22,875
26 Jul 22	18.10000 +0.20	18.18	17.82	18.00	13,610
25 Jul 22	17.90000 +0.34	18.28	17.28	17.56	34,562
22 Jul 22	17.56000 +1.66	17.56	16.66	17.00	70,527
21 Jul 22	15.90000 +0.20	15.94	15.56	15.72	23,120
20 Jul 22	15.70000 +0.14	15.74	15.36	15.58	19,681
19 Jul 22	15.56000 +0.04	15.68	15.48	15.50	25,979
18 Jul 22	15.52000 -0.02	15.96	15.44	15.56	8,066
15 Jul 22	15.54000 +0.44	15.56	15.04	15.24	15,392
14 Jul 22	15.10000 -0.48	15.80	15.00	15.80	6,859
13 Jul 22	15.58000 +0.64	15.78	14.80	15.10	16,812
12 Jul 22	14.94000 -0.28	15.22	14.80	15.22	8,792
11 Jul 22	15.22000 -0.18	15.52	14.70	15.40	13,574
08 Jul 22	15.40000 +0.30	15.54	15.04	15.16	14,497
07 Jul 22	15.10000 +0.10	15.28	15.08	15.16	4,173
06 Jul 22	15.00000 +0.50	15.14	14.50	14.50	11,281
05 Jul 22	14.50000 -0.50	15.12	14.30	14.96	13,844
04 Jul 22	15.00000 -0.54	15.80	14.94	15.60	14,539
01 Jul 22	15.54000 +0.02	15.82	15.24	15.52	10,610
30 Jun 22	15.52000 -0.48	15.90	15.22	15.90	33,025
29 Jun 22	16.00000 -0.70	16.72	15.94	16.72	11,179
28 Jun 22	16.70000 +0.18	16.98	16.52	16.52	434
27 Jun 22	16.52000 -0.08	17.10	16.52	16.76	22,727
24 Jun 22	16.60000 +0.18	16.76	16.28	16.58	18,764
23 Jun 22	16.42000 -0.46	16.94	16.42	16.94	7,855
22 Jun 22	16.88000 -0.20	17.04	16.56	17.02	10,919
21 Jun 22	17.08000 +0.26	17.08	16.84	16.84	9,942
20 Jun 22	16.82000 +0.56	16.82	16.18	16.26	7,815
17 Jun 22	16.26000 +0.28	16.60	15.90	16.00	28,302
16 Jun 22	15.98000 -0.54	16.64	15.84	16.64	23,500
15 Jun 22	16.52000 +0.14	16.80	16.32	16.48	11,031
14 Jun 22	16.38000 -0.30	16.98	16.20	16.68	11,247
13 Jun 22	16.68000 -0.90	17.50	16.66	17.46	34,309
10 Jun 22	17.58000 -0.42	18.00	17.42	18.00	12,378
09 Jun 22	18.00000 -0.24	18.36	18.00	18.24	8,353
08 Jun 22	18.24000 +0.06	18.24	17.94	18.16	6,596
07 Jun 22	18.18000 +0.24	18.42	17.70	17.88	20,864
06 Jun 22	17.94000 +0.60	17.98	17.34	17.34	8,574
03 Jun 22	17.34000 -0.18	17.64	17.34	17.64	13,072
02 Jun 22	17.52000 -0.16	17.84	17.52	17.60	4,602
01 Jun 22	17.68000 -0.06	17.96	17.62	17.96	5,244
31 May 22	17.74000 -0.48	18.40	17.70	18.22	6,060
30 May 22	18.22000 +0.22	19.00	18.16	18.20	23,952
27 May 22	18.00000 +0.72	18.12	17.36	17.36	18,554
26 May 22	17.28000 -0.04	17.34	17.14	17.22	5,568
25 May 22	17.32000 -0.04	17.44	17.16	17.36	7,649
24 May 22	17.36000 -0.32	17.68	17.16	17.68	11,987
23 May 22	17.68000 -0.24	18.20	17.44	18.20	14,813
20 May 22	17.92000 +0.06	18.28	17.92	17.96	23,633
19 May 22	17.86000 -0.04	17.86	17.44	17.72	8,454
18 May 22	17.90000 +0.04	18.22	17.70	18.04	14,254
17 May 22	17.86000 +0.62	18.22	17.30	17.30	20,905
16 May 22	17.24000 +0.22	17.44	16.84	16.84	6,185
13 May 22	17.02000 +0.26	17.08	16.70	16.84	8,055
12 May 22	16.76000 +0.16	16.76	16.10	16.22	18,120
11 May 22	16.60000 +0.56	16.60	16.08	16.22	11,039
10 May 22	16.04000 -0.08	16.38	15.96	16.12	10,740
09 May 22	16.12000 -0.60	16.54	15.62	16.44	17,826
06 May 22	16.72000 -0.28	17.00	16.40	17.00	13,760
05 May 22	17.00000 -0.42	17.68	16.86	17.20	17,190
04 May 22	17.42000 -0.14	17.62	17.20	17.56	9,544
03 May 22	17.56000 -0.10	17.80	17.50	17.68	5,729
02 May 22	17.66000 +0.00	17.98	17.10	17.98	12,258
29 Apr 22	17.66000 +0.06	18.00	17.60	17.60	6,423
28 Apr 22	17.60000 -0.04	18.04	17.46	17.84	17,438
27 Apr 22	17.64000 -0.16	18.04	17.46	17.72	32,429
26 Apr 22	17.80000 +0.30	18.46	17.64	17.70	23,329
25 Apr 22	17.50000 -0.20	17.84	17.44	17.76	14,326
22 Apr 22	17.70000 -0.24	17.88	17.60	17.60	16,286
21 Apr 22	17.94000 +0.74	18.04	17.38	17.48	31,087
20 Apr 22	17.20000 +0.04	17.40	17.00	17.22	13,210
19 Apr 22	17.16000 -0.10	17.44	17.02	17.26	12,981
14 Apr 22	17.26000 +0.26	17.48	17.00	17.02	7,124
13 Apr 22	17.00000 -0.04	17.14	17.00	17.12	4,470
12 Apr 22	17.04000 -0.22	17.18	16.98	17.18	18,169
11 Apr 22	17.26000 +0.28	17.26	16.94	17.04	6,950
08 Apr 22	16.98000 -0.02	17.06	16.94	17.06	9,432
07 Apr 22	17.00000 -0.02	17.26	16.96	17.10	19,186
06 Apr 22	17.02000 -0.12	17.24	17.00	17.14	17,328
05 Apr 22	17.14000 -0.10	17.36	16.86	17.24	15,832
04 Apr 22	17.24000 +0.24	17.42	17.04	17.12	13,876
01 Apr 22	17.00000 +0.40	17.08	16.60	16.60	12,260
31 Mar 22	16.60000 +0.08	16.78	16.48	16.52	4,768
30 Mar 22	16.52000 -0.48	17.00	16.46	17.00	9,338
29 Mar 22	17.00000 +0.50	17.00	16.50	16.50	14,494
28 Mar 22	16.50000 -0.20	17.10	16.50	16.82	9,640
25 Mar 22	16.70000 +0.20	16.82	16.50	16.50	6,238
24 Mar 22	16.50000 -0.24	16.88	16.50	16.74	8,740
23 Mar 22	16.74000 -0.26	17.08	16.54	17.00	81,444
22 Mar 22	17.00000 +0.10	17.22	16.92	17.08	7,908
21 Mar 22	16.90000 -0.40	17.44	16.90	17.30	9,177
18 Mar 22	17.30000 +0.02	17.50	17.00	17.30	16,647
17 Mar 22	17.28000 +0.40	17.48	16.88	16.88	17,326
16 Mar 22	16.88000 +0.58	17.24	16.40	16.40	10,886
15 Mar 22	16.30000 -0.82	17.30	16.30	17.30	22,522
14 Mar 22	17.12000 -0.06	18.34	17.06	17.42	28,593
11 Mar 22	17.18000 +1.06	17.44	16.00	16.00	49,054
10 Mar 22	16.12000 +0.46	16.28	15.30	15.84	43,391
09 Mar 22	15.66000 +1.70	15.66	14.46	14.50	41,893
08 Mar 22	13.96000 +0.18	14.50	13.72	14.00	23,314
07 Mar 22	13.78000 -0.24	14.28	12.44	13.50	62,448
04 Mar 22	14.02000 -1.12	15.02	14.02	15.00	32,548
03 Mar 22	15.14000 -0.18	16.30	15.12	16.30	27,572
02 Mar 22	15.32000 -0.06	15.54	14.84	15.16	44,615
01 Mar 22	15.38000 -0.62	16.24	15.36	16.00	16,945
28 Feb 22	16.00000 -0.20	16.40	15.76	16.40	24,688
25 Feb 22	16.20000 +0.88	16.34	15.32	15.32	24,053
24 Feb 22	15.32000 -1.08	16.12	14.82	16.08	45,816
23 Feb 22	16.40000 -0.62	17.20	16.40	17.02	13,617
22 Feb 22	17.02000 +0.12	17.26	16.42	16.60	20,403
21 Feb 22	16.90000 -0.30	17.58	16.62	17.58	21,741
18 Feb 22	17.20000 -0.20	17.50	17.16	17.40	7,539
17 Feb 22	17.40000 -0.32	18.14	17.30	17.72	19,820
16 Feb 22	17.72000 +0.32	18.04	17.60	17.70	15,164
15 Feb 22	17.40000 +0.40	17.54	17.00	17.00	13,186
14 Feb 22	17.00000 -1.00	17.58	16.56	17.54	39,968
11 Feb 22	18.00000 +0.14	18.20	17.76	18.00	7,209
10 Feb 22	17.86000 -0.14	18.28	17.86	18.00	10,208
09 Feb 22	18.00000 +0.48	18.40	17.52	17.52	33,032
08 Feb 22	17.52000 -0.34	18.18	17.42	17.96	9,407
07 Feb 22	17.86000 +0.32	18.00	17.16	17.54	17,205
04 Feb 22	17.54000 -0.26	17.82	17.30	17.80	13,710
03 Feb 22	17.80000 -0.48	18.14	17.76	18.10	10,338
02 Feb 22	18.28000 +0.34	18.44	18.00	18.00	14,774
01 Feb 22	17.94000 +0.58	18.00	17.36	17.36	84,394
31 Jan 22	17.36000 +0.26	17.38	17.04	17.20	7,000
28 Jan 22	17.10000 -0.34	17.54	16.80	17.54	20,126
27 Jan 22	17.44000 +0.58	17.56	16.40	16.82	27,836
26 Jan 22	16.86000 -0.02	17.34	16.74	16.88	16,832
25 Jan 22	16.88000 +0.58	17.18	16.30	16.30	27,886
24 Jan 22	16.30000 -1.54	18.00	16.30	18.00	42,546
21 Jan 22	17.84000 +0.94	18.18	17.26	17.70	49,619
20 Jan 22	16.90000 +0.30	17.26	16.54	16.92	10,438
19 Jan 22	16.60000 -0.02	16.84	16.46	16.62	12,876
18 Jan 22	16.62000 -0.26	17.56	16.62	17.56	13,782
17 Jan 22	16.88000 -0.26	17.32	16.88	17.18	5,227
14 Jan 22	17.14000 +0.10	17.36	16.86	17.36	5,768
13 Jan 22	17.04000 +0.18	17.16	16.82	17.10	10,067
12 Jan 22	16.86000 -0.08	17.10	16.86	17.10	8,140
11 Jan 22	16.94000 -0.12	17.52	16.94	17.52	11,477
10 Jan 22	17.06000 -0.42	17.60	16.88	17.52	14,254
07 Jan 22	17.48000 -0.36	17.96	17.40	17.84	15,330
06 Jan 22	17.84000 -0.24	18.60	17.70	17.74	43,130
05 Jan 22	18.08000 +0.56	18.08	17.38	17.52	20,410
04 Jan 22	17.52000 -0.08	18.08	17.52	17.60	19,140
03 Jan 22	17.60000 +0.20	17.80	17.40	17.40	11,346
31 Dec 21	17.40000 +0.20	17.58	17.12	17.12	4,298
30 Dec 21	17.20000 +0.38	17.24	16.82	16.82	7,933
29 Dec 21	16.82000 -0.16	17.24	16.80	17.00	10,527
28 Dec 21	16.98000 -0.04	17.20	16.70	16.92	15,384
27 Dec 21	17.02000 -0.82	17.80	17.02	17.80	10,231
24 Dec 21	17.84000 +0.02	17.90	17.54	17.82	4,330
23 Dec 21	17.82000 +0.56	17.92	17.24	17.24	17,273
22 Dec 21	17.26000 +0.26	17.46	17.00	17.00	16,600
21 Dec 21	17.00000 +0.04	17.10	16.52	16.88	22,977
20 Dec 21	16.96000 -0.24	17.14	16.40	16.90	23,751
17 Dec 21	17.20000 -0.16	17.54	16.96	17.36	19,946
16 Dec 21	17.36000 +0.10	17.68	16.96	17.32	33,483
15 Dec 21	17.26000 -0.02	17.44	17.06	17.28	12,659
14 Dec 21	17.28000 -0.38	17.70	17.14	17.60	17,209
13 Dec 21	17.66000 -0.24	18.14	17.52	17.90	14,118
10 Dec 21	17.90000 -0.04	18.14	17.78	17.86	12,226
09 Dec 21	17.94000 +0.46	17.96	17.46	17.48	14,572
08 Dec 21	17.48000 -0.62	18.18	17.44	18.00	29,833
07 Dec 21	18.10000 +0.64	18.24	17.40	17.40	26,012
06 Dec 21	17.46000 +0.40	17.58	17.06	17.08	14,262
03 Dec 21	17.06000 -0.10	17.34	16.94	17.24	13,339
02 Dec 21	17.16000 -0.92	17.90	16.90	17.90	22,165
01 Dec 21	18.08000 +0.92	18.08	17.48	17.48	39,988
30 Nov 21	17.16000 +0.18	17.36	16.44	16.82	34,256
29 Nov 21	16.98000 +0.16	17.12	16.80	16.80	44,550
26 Nov 21	16.82000 -1.14	17.30	16.60	17.30	64,871
25 Nov 21	17.96000 +0.56	17.98	17.28	17.40	23,311
24 Nov 21	17.40000 +0.26	17.50	16.80	17.02	37,059
23 Nov 21	17.14000 -0.46	17.60	16.92	17.48	25,144
22 Nov 21	17.60000 +0.18	17.96	17.10	17.10	45,259
19 Nov 21	17.42000 -0.68	18.16	17.16	18.00	58,281
18 Nov 21	18.10000 -0.86	18.82	17.60	18.78	63,514
17 Nov 21	18.96000 -0.56	19.74	18.84	19.52	21,210
16 Nov 21	19.52000 +0.08	19.92	19.22	19.44	40,070
15 Nov 21	19.44000 +0.00	19.78	19.34	19.34	19,005
12 Nov 21	19.44000 -0.30	19.72	19.38	19.62	14,782
11 Nov 21	19.74000 +0.12	19.74	19.42	19.50	7,757
10 Nov 21	19.62000 +0.10	19.82	19.32	19.52	12,840
09 Nov 21	19.52000 -0.10	19.86	19.14	19.34	27,314
08 Nov 21	19.62000 -0.22	19.84	19.42	19.84	15,372
05 Nov 21	19.84000 -0.14	19.98	19.40	19.98	46,363
04 Nov 21	19.98000 +0.50	20.00	19.22	19.50	40,165
03 Nov 21	19.48000 +0.22	19.58	19.30	19.48	43,727
02 Nov 21	19.26000 +0.06	19.46	18.88	19.20	57,872
01 Nov 21	19.20000 +0.94	19.30	18.46	18.46	26,264
29 Oct 21	18.26000 +0.26	18.30	17.74	17.96	18,784
28 Oct 21	18.00000 +0.14	18.12	17.52	17.94	15,256
27 Oct 21	17.86000 -0.14	18.26	17.76	18.10	25,072
26 Oct 21	18.00000 +0.16	18.26	17.86	18.00	8,109
25 Oct 21	17.84000 -0.42	18.66	17.84	18.54	18,386
22 Oct 21	18.26000 -0.34	18.70	17.88	18.62	32,727
21 Oct 21	18.60000 -0.08	19.40	18.50	19.06	26,325
20 Oct 21	18.68000 -0.48	19.06	18.42	19.00	39,239
19 Oct 21	19.16000 +1.28	19.30	18.06	18.06	60,387
18 Oct 21	17.88000 -0.74	18.80	17.60	18.80	68,148
15 Oct 21	18.62000 +1.12	18.82	17.48	17.48	113,833
14 Oct 21	17.50000 +1.64	17.50	16.00	16.00	177,088
13 Oct 21	15.86000 -0.16	16.18	15.72	16.10	15,419
12 Oct 21	16.02000 +0.24	16.14	15.62	15.88	21,293
11 Oct 21	15.78000 +0.36	15.82	15.40	15.42	8,191
08 Oct 21	15.42000 -0.06	15.80	15.40	15.48	11,952
07 Oct 21	15.48000 +0.02	15.56	15.26	15.46	14,085
06 Oct 21	15.46000 -0.48	15.94	15.22	15.94	13,868
05 Oct 21	15.94000 +0.00	16.00	15.70	15.94	11,498
04 Oct 21	15.94000 +0.04	16.20	15.62	15.82	16,344
01 Oct 21	15.90000 -0.02	16.20	15.66	15.92	24,862
30 Sep 21	15.92000 +0.10	16.20	15.60	15.90	27,776
29 Sep 21	15.82000 +0.54	15.96	15.20	15.30	22,952
28 Sep 21	15.28000 -0.46	15.80	15.00	15.80	25,872
27 Sep 21	15.74000 +0.20	15.92	15.64	15.68	19,347
24 Sep 21	15.54000 +0.18	15.74	14.98	15.36	28,397
23 Sep 21	15.36000 +0.34	15.50	14.94	15.30	18,724
22 Sep 21	15.02000 +0.26	15.30	14.80	14.82	12,733
21 Sep 21	14.76000 -0.54	15.40	14.74	15.20	16,379
20 Sep 21	15.30000 +0.24	15.52	14.34	14.90	39,131
17 Sep 21	15.06000 -0.02	15.28	14.80	15.06	31,035
16 Sep 21	15.08000 -0.12	15.50	15.08	15.20	9,133
15 Sep 21	15.20000 -0.14	15.60	15.14	15.60	10,174
14 Sep 21	15.34000 -0.28	15.82	15.34	15.74	11,347
13 Sep 21	15.62000 +0.14	15.86	15.30	15.60	23,690
10 Sep 21	15.48000 -0.18	15.72	15.44	15.50	16,784
09 Sep 21	15.66000 +0.08	15.72	15.04	15.50	23,451
08 Sep 21	15.58000 -0.12	15.98	15.50	15.70	15,694
07 Sep 21	15.70000 -0.32	16.18	15.66	15.94	18,487
06 Sep 21	16.02000 +0.02	16.70	15.94	16.00	51,809
03 Sep 21	16.00000 -0.38	16.58	15.80	16.42	57,113
02 Sep 21	16.38000 +0.98	16.38	15.40	15.40	68,316
01 Sep 21	15.40000 +0.14	15.60	14.96	15.30	40,340
31 Aug 21	15.26000 +0.52	15.28	14.76	14.76	32,084
30 Aug 21	14.74000 -0.42	15.36	14.54	15.06	31,655
27 Aug 21	15.16000 +0.12	15.42	15.00	15.04	39,247
26 Aug 21	15.04000 -0.06	15.10	14.96	15.10	9,926
25 Aug 21	15.10000 +0.22	15.10	14.88	14.94	28,173
24 Aug 21	14.88000 +0.28	14.90	14.56	14.60	8,184
23 Aug 21	14.60000 -0.08	14.86	14.46	14.64	13,469
20 Aug 21	14.68000 +0.28	14.68	14.16	14.20	14,383
19 Aug 21	14.40000 -0.26	14.60	13.96	14.60	34,481
18 Aug 21	14.66000 +0.24	14.68	14.38	14.44	21,651
17 Aug 21	14.42000 -0.44	14.90	14.30	14.82	28,561
16 Aug 21	14.86000 -0.42	15.28	14.60	15.18	35,907
13 Aug 21	15.28000 +0.36	15.46	15.00	15.00	28,687
12 Aug 21	14.92000 -0.28	15.44	14.72	15.44	31,162
11 Aug 21	15.20000 +0.62	15.24	14.68	14.68	29,188
10 Aug 21	14.58000 +0.08	14.86	14.50	14.62	28,853
09 Aug 21	14.50000 +0.46	14.80	14.10	14.10	37,820
06 Aug 21	14.04000 +0.38	14.04	13.36	13.76	18,924
05 Aug 21	13.66000 +0.40	13.66	13.20	13.20	10,065
04 Aug 21	13.26000 -0.22	13.52	13.22	13.50	11,151
03 Aug 21	13.48000 -0.14	13.66	13.24	13.66	12,752
02 Aug 21	13.62000 +0.20	13.66	13.32	13.36	10,026
30 Jul 21	13.42000 -0.20	13.70	13.28	13.56	8,266
29 Jul 21	13.62000 +0.16	13.90	13.48	13.48	15,440
28 Jul 21	13.46000 +0.54	13.54	12.82	12.98	33,581
27 Jul 21	12.92000 -0.02	12.92	12.38	12.88	18,126
26 Jul 21	12.94000 -0.06	13.00	12.68	12.96	24,688
23 Jul 21	13.00000 +0.40	13.00	12.48	12.54	18,861
22 Jul 21	12.60000 +0.02	13.00	12.56	12.82	20,780
21 Jul 21	12.58000 +0.04	12.88	12.38	12.54	22,712
20 Jul 21	12.54000 +0.30	12.72	12.16	12.22	17,058
19 Jul 21	12.24000 -0.24	12.44	11.96	12.42	32,698
16 Jul 21	12.48000 +0.28	12.62	12.24	12.34	15,720
15 Jul 21	12.20000 -0.30	12.80	12.18	12.56	19,745
14 Jul 21	12.50000 -0.08	12.64	12.24	12.64	16,938
13 Jul 21	12.58000 +0.22	12.80	12.18	12.20	43,342
12 Jul 21	12.36000 -1.22	13.42	12.16	13.40	64,383
09 Jul 21	13.58000 +0.54	13.60	12.66	13.16	44,391
08 Jul 21	13.04000 -0.54	13.66	12.96	13.48	56,793
07 Jul 21	13.58000 -0.78	14.50	13.54	14.36	52,843
06 Jul 21	14.36000 -0.34	15.08	14.36	14.76	23,987
05 Jul 21	14.70000 +0.20	14.78	14.42	14.78	9,441
02 Jul 21	14.50000 -0.04	14.68	14.36	14.54	11,167
01 Jul 21	14.54000 +0.24	14.68	14.32	14.38	15,677
30 Jun 21	14.30000 -0.30	14.74	14.28	14.50	19,720
29 Jun 21	14.60000 -0.18	14.86	14.18	14.70	37,826
28 Jun 21	14.78000 -0.64	15.40	14.56	15.40	30,606
25 Jun 21	15.42000 -0.14	15.78	15.36	15.66	24,715
24 Jun 21	15.56000 +0.54	15.68	15.00	15.04	17,872
23 Jun 21	15.02000 -0.24	15.40	15.00	15.40	10,922
22 Jun 21	15.26000 +0.06	15.46	15.04	15.24	28,297
21 Jun 21	15.20000 +0.32	15.20	14.46	14.78	38,269
18 Jun 21	14.88000 +0.12	14.94	14.40	14.78	28,273
17 Jun 21	14.76000 +0.76	14.80	13.70	14.06	34,635
16 Jun 21	14.00000 -0.32	14.40	13.92	14.30	24,188
15 Jun 21	14.32000 -0.42	14.88	14.32	14.78	16,020
14 Jun 21	14.74000 -0.14	15.02	14.54	14.88	21,215
11 Jun 21	14.88000 -0.26	15.32	14.86	15.20	16,736
10 Jun 21	15.14000 -0.70	15.90	15.12	15.84	24,561
09 Jun 21	15.84000 +0.68	16.16	15.24	15.24	47,472
08 Jun 21	15.16000 +0.42	15.16	14.74	14.74	16,950
07 Jun 21	14.74000 -0.26	15.00	14.70	14.94	12,551
04 Jun 21	15.00000 -0.20	15.20	14.94	15.20	12,937
03 Jun 21	15.20000 +0.46	15.30	14.76	14.86	39,803
02 Jun 21	14.74000 +0.04	14.74	14.56	14.62	10,888
01 Jun 21	14.70000 -0.26	14.98	14.60	14.98	13,419
31 May 21	14.96000 +0.00	14.98	14.76	14.98	13,091
28 May 21	14.96000 -0.02	14.98	14.64	14.98	27,712
27 May 21	14.98000 +0.82	14.98	14.20	14.20	38,332
26 May 21	14.16000 -0.42	14.58	14.16	14.58	18,166
25 May 21	14.58000 +0.10	14.68	14.50	14.60	13,464
24 May 21	14.48000 -0.50	14.98	14.32	14.94	21,572
21 May 21	14.98000 +0.24	15.14	14.66	14.76	15,176
20 May 21	14.74000 +0.20	14.76	14.20	14.68	19,425
19 May 21	14.54000 -0.02	14.54	14.18	14.52	30,232
18 May 21	14.56000 -0.42	15.00	14.38	14.92	26,993
17 May 21	14.98000 -0.22	15.40	14.90	15.32	16,684
14 May 21	15.20000 +0.68	15.20	14.52	14.70	30,666
13 May 21	14.52000 -0.06	14.78	14.08	14.74	25,864
12 May 21	14.58000 -0.28	15.22	14.44	14.90	26,174
11 May 21	14.86000 -0.36	15.22	14.74	15.22	36,164
10 May 21	15.22000 -0.14	15.70	15.16	15.48	27,134
07 May 21	15.36000 -0.10	15.72	15.08	15.70	41,564
06 May 21	15.46000 -0.34	16.16	15.32	15.90	41,740
05 May 21	15.80000 +0.32	16.14	15.54	15.60	37,494
04 May 21	15.48000 -1.38	16.90	15.48	16.90	80,581
03 May 21	16.86000 +1.32	17.00	15.54	15.54	142,434
30 Apr 21	15.54000 -0.32	16.08	15.34	15.90	94,511
29 Apr 21	15.86000 +0.98	15.88	14.90	14.90	97,832
28 Apr 21	14.88000 +0.32	14.90	14.56	14.60	62,719
27 Apr 21	14.56000 +0.16	14.58	14.30	14.40	20,818
26 Apr 21	14.40000 -0.10	14.54	14.00	14.42	53,783
23 Apr 21	14.50000 +0.30	14.60	14.00	14.16	48,852
22 Apr 21	14.20000 +0.90	14.20	13.30	13.30	63,113
21 Apr 21	13.30000 +0.38	13.42	12.02	12.80	108,186
20 Apr 21	12.92000 -0.34	13.34	12.92	13.26	37,843
19 Apr 21	13.26000 -0.14	13.48	13.26	13.40	21,638
16 Apr 21	13.40000 -0.10	13.72	13.40	13.46	21,274
15 Apr 21	13.50000 -0.02	13.66	13.50	13.56	16,109
14 Apr 21	13.52000 -0.12	13.70	13.22	13.58	40,966
13 Apr 21	13.64000 -0.18	13.96	13.36	13.70	41,771
12 Apr 21	13.82000 -0.38	14.18	13.64	14.10	39,331
09 Apr 21	14.20000 -0.24	14.52	14.02	14.44	24,162
08 Apr 21	14.44000 -0.12	14.60	14.20	14.60	19,238
07 Apr 21	14.56000 -0.02	14.76	14.48	14.68	20,477
06 Apr 21	14.58000 +0.22	14.92	14.46	14.60	40,667
01 Apr 21	14.36000 +0.22	14.46	14.00	14.06	51,933
31 Mar 21	14.14000 -0.28	14.42	13.94	14.40	39,081
30 Mar 21	14.42000 +0.50	14.64	13.94	13.94	81,529
29 Mar 21	13.92000 -0.14	14.08	13.72	14.08	20,976
26 Mar 21	14.06000 +0.66	14.06	13.40	13.40	55,585
25 Mar 21	13.40000 -0.22	13.70	13.16	13.70	39,869
24 Mar 21	13.62000 +0.02	13.86	13.48	13.60	38,825
23 Mar 21	13.60000 -0.56	14.16	13.52	14.16	83,459
22 Mar 21	14.16000 +0.50	14.16	13.40	13.60	73,767
19 Mar 21	13.66000 +0.14	13.66	13.20	13.50	65,213
18 Mar 21	13.52000 +0.02	13.58	13.40	13.58	63,697
17 Mar 21	13.50000 +0.06	13.56	13.10	13.38	70,946
16 Mar 21	13.44000 -0.26	13.80	13.26	13.56	40,943
15 Mar 21	13.70000 +0.04	14.10	13.50	13.72	107,233
12 Mar 21	13.66000 +0.32	13.84	13.20	13.20	57,705
11 Mar 21	13.34000 -0.48	13.90	12.94	13.90	133,795
10 Mar 21	13.82000 +0.02	13.86	13.52	13.86	68,881
09 Mar 21	13.80000 +0.30	13.92	13.50	13.60	109,272
08 Mar 21	13.50000 +1.10	13.88	12.54	12.54	191,429
05 Mar 21	12.40000 +0.82	12.78	11.24	11.54	199,561
04 Mar 21	11.58000 +0.18	11.66	11.18	11.20	57,100
03 Mar 21	11.40000 +0.10	11.80	11.12	11.30	55,138
02 Mar 21	11.30000 -0.32	11.86	11.30	11.64	81,369
01 Mar 21	11.62000 +0.86	11.64	10.94	10.94	78,647
26 Feb 21	10.76000 -0.30	11.06	10.46	10.82	70,398
25 Feb 21	11.06000 +0.20	11.60	10.84	11.00	123,646
24 Feb 21	10.86000 +0.26	11.00	10.40	10.60	85,751
23 Feb 21	10.60000 +0.50	10.68	10.28	10.28	106,903
22 Feb 21	10.10000 -0.54	10.66	10.04	10.66	64,970
19 Feb 21	10.64000 +0.56	10.78	10.02	10.10	74,071
18 Feb 21	10.08000 -0.44	10.86	10.02	10.60	92,933
17 Feb 21	10.52000 +0.20	10.56	10.18	10.34	96,284
16 Feb 21	10.32000 +0.64	10.34	9.75	9.75	117,684
15 Feb 21	9.68000 +0.18	9.89	9.58	9.66	48,673
12 Feb 21	9.50000 -0.06	9.58	9.35	9.55	20,961
11 Feb 21	9.56000 +0.19	9.60	9.33	9.40	28,049
10 Feb 21	9.37000 +0.01	9.64	9.31	9.60	31,054
09 Feb 21	9.36000 -0.29	9.83	9.22	9.68	48,080
08 Feb 21	9.65000 +0.32	9.66	9.37	9.44	46,262
05 Feb 21	9.33000 +0.02	9.44	9.13	9.44	63,105
04 Feb 21	9.31000 +0.61	9.40	8.77	8.84	70,873
03 Feb 21	8.70000 -0.08	8.92	8.61	8.90	37,913
02 Feb 21	8.78000 +0.24	8.84	8.61	8.62	36,231
01 Feb 21	8.54000 +0.33	8.60	8.23	8.34	46,370
29 Jan 21	8.21000 -0.01	8.35	8.10	8.25	32,412
28 Jan 21	8.22000 -0.23	8.38	8.05	8.28	39,392
27 Jan 21	8.45000 +0.30	8.46	8.03	8.20	64,600
26 Jan 21	8.15000 +0.15	8.21	7.76	7.94	83,972
25 Jan 21	8.00000 -0.50	8.50	7.73	8.50	123,290
22 Jan 21	8.50000 -0.59	9.13	8.44	9.09	117,368
21 Jan 21	9.09000 -0.30	9.44	9.09	9.44	49,730
20 Jan 21	9.39000 +0.06	9.62	9.34	9.34	52,535
19 Jan 21	9.33000 -0.04	9.47	9.31	9.45	33,813
18 Jan 21	9.37000 -0.07	9.55	9.22	9.33	38,921
15 Jan 21	9.44000 +0.04	9.45	9.23	9.44	29,569
14 Jan 21	9.40000 -0.16	9.60	9.39	9.56	41,558
13 Jan 21	9.56000 -0.25	9.87	9.54	9.82	41,982
12 Jan 21	9.81000 +0.01	10.08	9.80	9.90	29,681
11 Jan 21	9.80000 -0.34	10.20	9.72	10.20	54,128
08 Jan 21	10.14000 -0.22	10.38	10.12	10.36	29,152
07 Jan 21	10.36000 -0.10	10.50	10.30	10.50	33,517
06 Jan 21	10.46000 +0.54	10.50	9.93	9.93	72,024
05 Jan 21	9.92000 -0.08	10.08	9.90	9.96	36,881
04 Jan 21	10.00000 -0.04	10.44	9.98	10.20	41,398
31 Dec 20	10.04000 +0.00	10.16	10.00	10.02	14,849
30 Dec 20	10.04000 -0.04	10.12	10.00	10.10	24,323
29 Dec 20	10.08000 -0.02	10.34	10.06	10.20	31,725
28 Dec 20	10.10000 -0.16	10.36	10.10	10.32	33,326
24 Dec 20	10.26000 +0.18	10.26	9.98	10.10	27,469
23 Dec 20	10.08000 +0.32	10.12	9.61	9.76	74,953
22 Dec 20	9.76000 -0.10	10.24	9.65	10.00	87,933
21 Dec 20	9.86000 -0.42	10.16	9.51	10.12	90,905
18 Dec 20	10.28000 -0.12	10.44	10.28	10.34	53,825
17 Dec 20	10.40000 +0.12	10.44	10.26	10.28	23,633
16 Dec 20	10.28000 -0.04	10.50	10.12	10.40	53,537
15 Dec 20	10.32000 +0.00	10.42	10.08	10.42	43,964
14 Dec 20	10.32000 +0.40	10.52	10.00	10.04	92,714
11 Dec 20	9.92000 -0.38	10.50	9.92	10.36	115,809
10 Dec 20	10.30000 -0.72	11.08	10.22	11.02	122,847
09 Dec 20	11.02000 -0.60	11.62	10.96	11.62	93,952
08 Dec 20	11.62000 +0.70	11.82	10.78	10.98	149,945
07 Dec 20	10.92000 +0.72	11.08	10.24	10.30	104,719
04 Dec 20	10.20000 -0.20	10.60	10.16	10.34	93,546
03 Dec 20	10.40000 +0.06	10.58	10.32	10.40	71,832
02 Dec 20	10.34000 -0.26	10.74	10.00	10.60	135,470
01 Dec 20	10.60000 +0.70	10.60	9.95	9.95	95,381
30 Nov 20	9.90000 -0.40	10.26	9.90	10.26	291,483
27 Nov 20	10.30000 -0.04	10.34	10.08	10.34	52,488
26 Nov 20	10.34000 +0.08	10.50	10.04	10.26	77,779
25 Nov 20	10.26000 -0.44	10.72	10.00	10.64	114,957
24 Nov 20	10.70000 +0.12	11.28	10.06	10.66	160,525
23 Nov 20	10.58000 +0.14	10.82	10.54	10.64	78,529
20 Nov 20	10.44000 +0.46	10.74	9.95	10.00	104,328
19 Nov 20	9.98000 -0.54	10.50	9.95	10.44	89,220
18 Nov 20	10.52000 -0.32	10.86	10.30	10.80	77,135
17 Nov 20	10.84000 +0.28	11.04	10.26	10.90	160,257
16 Nov 20	10.56000 +1.27	11.60	9.64	9.77	343,320
13 Nov 20	9.29000 +0.07	9.36	8.83	9.12	101,556
12 Nov 20	9.22000 -0.32	10.14	9.22	9.66	108,940
11 Nov 20	9.54000 +0.03	9.80	9.11	9.51	68,204
10 Nov 20	9.51000 +0.48	9.94	9.14	9.22	224,299
09 Nov 20	9.03000 +1.45	12.02	7.33	7.83	395,746
06 Nov 20	7.58000 +0.35	7.67	7.08	7.28	98,197
05 Nov 20	7.23000 +0.19	7.25	7.05	7.15	18,646
04 Nov 20	7.04000 -0.07	7.23	7.00	7.13	29,112
03 Nov 20	7.11000 -0.01	7.29	7.00	7.26	20,687
02 Nov 20	7.12000 +0.12	7.29	6.94	7.06	24,872
30 Oct 20	7.00000 +0.29	7.00	6.66	6.66	49,304
29 Oct 20	6.71000 +0.05	6.71	6.40	6.50	68,607
28 Oct 20	6.66000 -0.28	6.88	6.48	6.77	67,100
27 Oct 20	6.94000 -0.12	7.05	6.76	7.00	44,696
26 Oct 20	7.06000 -0.10	7.12	6.82	7.12	32,386
23 Oct 20	7.16000 +0.11	7.16	7.06	7.10	9,267
22 Oct 20	7.05000 +0.18	7.10	6.90	7.00	22,540
21 Oct 20	6.87000 -0.20	7.15	6.87	7.08	43,171
20 Oct 20	7.07000 -0.09	7.29	7.07	7.24	33,751
19 Oct 20	7.16000 +0.09	7.24	7.05	7.09	41,112
16 Oct 20	7.07000 -0.11	7.20	6.86	7.20	56,729
15 Oct 20	7.18000 -0.42	7.44	7.08	7.38	29,017
14 Oct 20	7.60000 -0.26	7.92	7.56	7.92	16,962
13 Oct 20	7.86000 -0.34	8.18	7.81	8.01	35,684
12 Oct 20	8.20000 +0.24	8.20	7.90	7.90	15,742
09 Oct 20	7.96000 -0.20	8.19	7.86	8.16	14,778
08 Oct 20	8.16000 -0.02	8.28	8.06	8.28	15,929
07 Oct 20	8.18000 +0.04	8.36	8.13	8.24	17,047
06 Oct 20	8.14000 +0.19	8.30	8.10	8.12	17,643
05 Oct 20	7.95000 +0.00	8.20	7.95	8.02	23,682
02 Oct 20	7.95000 -0.24	8.32	7.95	8.32	12,434
01 Oct 20	8.19000 -0.11	8.35	8.15	8.31	11,187
30 Sep 20	8.30000 +0.04	8.44	8.09	8.26	19,245
29 Sep 20	8.26000 +0.30	8.26	7.98	7.98	11,460
28 Sep 20	7.96000 +0.03	8.05	7.92	7.98	10,285
25 Sep 20	7.93000 -0.34	8.43	7.69	8.43	24,486
24 Sep 20	8.27000 -0.73	8.90	8.08	8.90	41,630
23 Sep 20	9.00000 -0.25	9.39	9.00	9.39	17,154
22 Sep 20	9.25000 -0.02	9.42	9.25	9.36	12,822
21 Sep 20	9.27000 -0.73	10.00	9.25	10.00	23,884
18 Sep 20	10.00000 +0.20	10.50	9.54	9.89	35,310
17 Sep 20	9.80000 -0.46	10.20	9.80	10.20	21,388
16 Sep 20	10.26000 +0.20	10.34	9.61	10.00	52,171
15 Sep 20	10.06000 -0.14	10.26	10.06	10.18	6,771
14 Sep 20	10.20000 -0.10	10.50	10.20	10.50	9,163
11 Sep 20	10.30000 -0.32	10.56	10.30	10.50	8,191
10 Sep 20	10.62000 +0.12	10.62	10.40	10.42	3,924
09 Sep 20	10.50000 -0.08	10.58	10.44	10.54	8,877
08 Sep 20	10.58000 -0.10	10.76	10.52	10.68	9,548
07 Sep 20	10.68000 +0.36	10.70	10.36	10.40	29,126
04 Sep 20	10.32000 -0.32	10.64	10.30	10.50	20,810
03 Sep 20	10.64000 +0.10	10.78	10.50	10.70	17,949
02 Sep 20	10.54000 +0.28	10.72	10.26	10.26	30,645
01 Sep 20	10.26000 +0.00	10.60	10.22	10.60	17,081
31 Aug 20	10.26000 -0.64	10.92	10.26	10.90	20,666
28 Aug 20	10.90000 -0.10	11.02	10.82	10.88	2,470
27 Aug 20	11.00000 +0.06	11.06	10.84	11.04	12,102
26 Aug 20	10.94000 -0.02	11.00	10.82	11.00	4,673
25 Aug 20	10.96000 +0.92	11.28	10.26	10.28	34,940
24 Aug 20	10.04000 -0.36	10.44	10.04	10.40	12,864
21 Aug 20	10.40000 +0.30	10.40	10.12	10.12	12,472
20 Aug 20	10.10000 -0.50	10.50	10.00	10.50	21,517
19 Aug 20	10.60000 -0.12	10.72	10.20	10.72	35,053
18 Aug 20	10.72000 +0.16	10.72	10.38	10.54	28,449
17 Aug 20	10.56000 -0.52	11.10	10.54	11.10	10,465
14 Aug 20	11.08000 -0.22	11.22	10.94	11.22	11,118
13 Aug 20	11.30000 +0.08	11.30	11.20	11.22	4,659
12 Aug 20	11.22000 -0.38	11.40	11.16	11.30	18,211
11 Aug 20	11.60000 +0.44	11.82	11.20	11.24	20,669
10 Aug 20	11.16000 +0.36	11.20	10.84	10.84	8,541
07 Aug 20	10.80000 -0.20	10.88	10.60	10.86	15,933
06 Aug 20	11.00000 -0.10	11.18	10.80	11.00	14,571
05 Aug 20	11.10000 +0.26	11.12	10.94	11.00	9,893
04 Aug 20	10.84000 -0.14	11.20	10.76	11.00	18,791
03 Aug 20	10.98000 +0.18	10.98	10.72	10.82	18,421
31 Jul 20	10.80000 +0.20	10.98	10.62	10.64	19,050
30 Jul 20	10.60000 -0.16	10.80	10.52	10.76	28,052
29 Jul 20	10.76000 -0.70	11.68	10.70	11.58	44,674
28 Jul 20	11.46000 +1.06	11.62	11.06	11.42	121,466
27 Jul 20	10.40000 -0.50	11.10	10.26	10.52	43,648
24 Jul 20	10.90000 -0.66	11.10	10.08	11.10	58,485
23 Jul 20	11.56000 -0.24	11.88	11.56	11.80	10,092
22 Jul 20	11.80000 +0.00	11.90	11.70	11.80	10,444
21 Jul 20	11.80000 -0.40	12.28	11.76	12.20	32,764
20 Jul 20	12.20000 -0.10	12.40	12.14	12.40	26,840
17 Jul 20	12.30000 -0.10	12.52	12.20	12.52	8,073
16 Jul 20	12.40000 +0.38	12.40	12.08	12.12	4,669
15 Jul 20	12.02000 -0.06	12.16	12.00	12.08	6,320
14 Jul 20	12.08000 +0.10	12.10	11.98	12.10	6,151
13 Jul 20	11.98000 -0.02	12.12	11.98	12.00	24,486
10 Jul 20	12.00000 +0.00	12.14	11.98	12.14	9,011
09 Jul 20	12.00000 -0.02	12.22	12.00	12.22	25,027
08 Jul 20	12.02000 -0.16	12.22	12.00	12.16	15,452
07 Jul 20	12.18000 -0.08	12.28	12.10	12.28	20,259
06 Jul 20	12.26000 +0.14	12.28	11.96	12.12	11,584
03 Jul 20	12.12000 +0.00	12.16	12.00	12.12	3,149
02 Jul 20	12.12000 +0.06	12.14	11.94	12.06	19,783
01 Jul 20	12.06000 -0.24	12.34	12.00	12.34	6,851
30 Jun 20	12.30000 +0.10	12.30	12.02	12.10	11,960
29 Jun 20	12.20000 -0.12	12.32	12.02	12.32	22,032
26 Jun 20	12.32000 +0.00	12.42	12.14	12.14	8,791
25 Jun 20	12.32000 -0.12	12.50	12.12	12.50	14,405
24 Jun 20	12.44000 -0.66	13.14	12.36	13.14	17,322
23 Jun 20	13.10000 +0.40	13.14	12.80	12.98	12,654
22 Jun 20	12.70000 -0.04	12.98	12.60	12.98	17,163
19 Jun 20	12.74000 -0.40	13.16	12.70	13.14	65,850
18 Jun 20	13.14000 -1.02	13.74	13.06	13.74	30,126
17 Jun 20	14.16000 -0.14	14.30	14.10	14.30	7,256
16 Jun 20	14.30000 +0.60	14.34	13.80	13.80	13,986
15 Jun 20	13.70000 -0.02	13.72	13.30	13.70	16,896
12 Jun 20	13.72000 +0.02	14.18	13.58	13.70	24,972
11 Jun 20	13.70000 -0.92	14.48	13.62	14.42	31,426
10 Jun 20	14.62000 -0.54	15.34	14.26	15.16	32,715
09 Jun 20	15.16000 -0.24	16.00	14.84	16.00	43,792
08 Jun 20	15.40000 +0.66	15.40	14.70	14.74	33,979
05 Jun 20	14.74000 +0.86	14.80	14.12	14.18	61,924
04 Jun 20	13.88000 +0.16	14.00	13.36	13.88	25,626
03 Jun 20	13.72000 +0.66	13.88	13.08	13.36	23,197
02 Jun 20	13.06000 -0.50	13.56	13.04	13.38	30,973
01 Jun 20	13.56000 +1.16	14.24	12.50	12.56	31,687
29 May 20	12.40000 +0.10	12.50	12.16	12.42	24,147
28 May 20	12.30000 +0.12	12.50	12.24	12.50	15,253
27 May 20	12.18000 +0.02	12.50	12.16	12.30	16,535
26 May 20	12.16000 +0.70	12.36	11.50	11.50	18,779
25 May 20	11.46000 +0.42	11.50	11.08	11.12	8,446
22 May 20	11.04000 +0.04	11.20	10.68	11.00	19,361
21 May 20	11.00000 +0.32	11.24	10.64	11.00	10,843
20 May 20	10.68000 -0.44	11.22	10.50	11.16	39,111
19 May 20	11.12000 +0.00	11.38	10.68	11.34	21,122
18 May 20	11.12000 -0.16	11.72	11.12	11.36	13,205
15 May 20	11.28000 +0.46	11.28	10.94	11.10	7,231
14 May 20	10.82000 -0.04	11.00	10.60	10.90	22,265
13 May 20	10.86000 -0.90	11.94	10.86	11.80	40,963
12 May 20	11.76000 +0.82	11.80	10.74	11.10	28,237
11 May 20	10.94000 +0.04	11.20	10.90	11.20	7,582
08 May 20	10.90000 +0.16	11.04	10.76	11.04	3,147
07 May 20	10.74000 +0.00	11.04	10.68	11.04	9,283
06 May 20	10.74000 +0.08	10.94	10.72	10.94	20,216
05 May 20	10.66000 +0.12	10.94	10.60	10.94	7,738
04 May 20	10.54000 -0.40	11.00	10.54	11.00	15,315
30 Apr 20	10.94000 -0.12	11.46	10.86	11.40	23,212
29 Apr 20	11.06000 +0.94	11.16	10.20	10.30	37,278
28 Apr 20	10.12000 -0.58	11.00	10.02	10.90	24,252
27 Apr 20	10.70000 +0.08	10.90	10.60	10.90	11,832
24 Apr 20	10.62000 +0.02	11.24	10.62	10.66	19,757
23 Apr 20	10.60000 +0.10	10.64	10.40	10.40	39,846
22 Apr 20	10.50000 -0.40	11.00	10.30	11.00	47,907
21 Apr 20	10.90000 -0.64	11.68	10.90	11.68	15,188
20 Apr 20	11.54000 -0.08	11.86	11.40	11.84	8,693
17 Apr 20	11.62000 +0.58	12.22	11.20	11.30	47,445
16 Apr 20	11.04000 -0.40	12.06	10.84	11.78	30,097
15 Apr 20	11.44000 -1.36	13.10	11.44	13.10	36,118
14 Apr 20	12.80000 -0.36	13.50	12.64	13.50	27,757
09 Apr 20	13.16000 +0.16	13.36	12.70	13.36	15,001
08 Apr 20	13.00000 +0.66	13.00	12.28	12.50	9,034
07 Apr 20	12.34000 +0.72	13.32	12.02	13.26	17,208
06 Apr 20	11.62000 -0.54	12.50	11.62	12.20	16,190
03 Apr 20	12.16000 -0.54	12.80	12.10	12.80	9,962
02 Apr 20	12.70000 -0.68	13.46	12.64	13.46	10,037
01 Apr 20	13.38000 -0.08	13.38	12.70	12.70	5,788
31 Mar 20	13.46000 +0.82	13.64	12.56	12.56	12,638
30 Mar 20	12.64000 -0.94	13.62	12.62	13.38	18,007
27 Mar 20	13.58000 -0.96	14.20	13.50	14.20	32,026
26 Mar 20	14.54000 -0.30	14.78	14.40	14.50	20,632
25 Mar 20	14.84000 +1.16	15.44	14.30	14.30	49,959
24 Mar 20	13.68000 +1.80	13.82	12.00	12.00	38,406
23 Mar 20	11.88000 +0.18	13.00	11.70	13.00	31,675
20 Mar 20	11.70000 +0.40	12.04	11.60	12.00	31,503
19 Mar 20	11.30000 +0.30	11.82	11.10	11.10	19,259
18 Mar 20	11.00000 -0.08	12.02	11.00	12.02	48,118
17 Mar 20	11.08000 +0.12	11.52	11.04	11.04	40,098
16 Mar 20	10.96000 -0.50	11.30	10.28	11.30	74,595
13 Mar 20	11.46000 -0.88	12.96	11.22	12.50	94,799
12 Mar 20	12.34000 -1.64	13.72	11.58	13.72	144,810
11 Mar 20	13.98000 -0.12	14.44	13.88	14.30	90,001
10 Mar 20	14.10000 -0.28	14.98	14.00	14.98	75,060
09 Mar 20	14.38000 -2.22	15.84	13.80	15.84	124,490
06 Mar 20	16.60000 -0.28	16.98	15.64	16.80	91,661
05 Mar 20	16.88000 +0.00	17.64	16.70	17.50	119,633
04 Mar 20	16.88000 +0.32	17.00	16.50	16.76	32,504
03 Mar 20	16.56000 -0.20	17.08	16.50	16.76	58,641
02 Mar 20	16.76000 -0.42	17.22	16.58	17.04	42,615
28 Feb 20	17.18000 -0.82	17.54	16.96	17.52	47,738
27 Feb 20	18.00000 -0.28	18.58	17.60	18.28	62,118
26 Feb 20	18.28000 +0.28	18.58	17.00	17.00	96,668
25 Feb 20	18.00000 -1.32	19.44	18.00	19.32	71,044
24 Feb 20	19.32000 -1.33	20.55	18.90	20.55	47,575
21 Feb 20	20.65000 -0.65	21.35	20.65	21.30	13,521
20 Feb 20	21.30000 +0.70	21.50	20.55	20.60	33,684
19 Feb 20	20.60000 +0.10	20.60	20.45	20.50	26,449
18 Feb 20	20.50000 -0.20	20.70	20.40	20.70	12,583
17 Feb 20	20.70000 -0.10	20.80	20.50	20.80	21,626
14 Feb 20	20.80000 +0.05	20.85	20.50	20.60	26,527
13 Feb 20	20.75000 -0.80	21.40	20.70	21.40	30,119
12 Feb 20	21.55000 -0.05	21.60	21.30	21.60	9,599
11 Feb 20	21.60000 +0.80	21.60	20.80	20.80	24,681
10 Feb 20	20.80000 -0.05	20.90	20.55	20.70	23,435
07 Feb 20	20.85000 -0.45	21.45	20.55	21.40	34,740
06 Feb 20	21.30000 -0.40	21.85	21.25	21.80	18,963
05 Feb 20	21.70000 +0.20	21.70	21.30	21.45	15,491
04 Feb 20	21.50000 +0.30	21.50	21.00	21.00	25,497
03 Feb 20	21.20000 +0.00	21.40	20.95	21.25	32,152
31 Jan 20	21.20000 -0.20	21.50	21.00	21.50	35,391
30 Jan 20	21.40000 -0.60	21.95	21.30	21.95	18,570
29 Jan 20	22.00000 -0.05	22.15	21.85	22.05	26,145
28 Jan 20	22.05000 -0.50	22.45	21.65	22.45	37,534
27 Jan 20	22.55000 -1.25	23.75	22.05	23.70	44,483
24 Jan 20	23.80000 -0.15	24.00	23.65	24.00	18,850
23 Jan 20	23.95000 -0.05	24.10	23.85	23.95	9,486
22 Jan 20	24.00000 +0.00	24.15	23.90	24.05	18,808
21 Jan 20	24.00000 -0.40	24.35	23.95	24.30	18,783
20 Jan 20	24.40000 +0.40	24.40	24.10	24.10	16,817
17 Jan 20	24.00000 +0.00	24.05	23.90	24.00	29,464
16 Jan 20	24.00000 +0.00	24.20	23.85	24.20	13,554
15 Jan 20	24.00000 +0.35	24.40	23.80	24.40	32,435
14 Jan 20	23.65000 -0.75	24.40	23.45	24.40	13,730
13 Jan 20	24.40000 +0.45	24.40	24.05	24.25	4,222
10 Jan 20	23.95000 -0.45	24.40	23.90	24.40	5,744
09 Jan 20	24.40000 +0.60	24.45	23.85	23.85	7,176
08 Jan 20	23.80000 -0.15	24.00	23.60	23.95	8,988
07 Jan 20	23.95000 +0.75	24.00	23.10	23.10	26,910
06 Jan 20	23.20000 -0.10	23.35	23.05	23.30	20,166
03 Jan 20	23.30000 -0.30	24.00	22.95	24.00	24,934
02 Jan 20	23.60000 -0.45	24.45	23.60	24.10	17,154
31 Dec 19	24.05000 +0.05	24.05	23.75	23.90	7,016
30 Dec 19	24.00000 +1.10	24.00	23.45	23.45	21,714
27 Dec 19	22.90000 +0.30	23.10	21.80	22.65	21,184
24 Dec 19	22.60000 -0.30	23.25	22.60	23.25	11,008
23 Dec 19	22.90000 -0.15	23.25	22.90	23.05	16,264
20 Dec 19	23.05000 -0.65	23.80	23.05	23.70	36,126
19 Dec 19	23.70000 +0.20	23.75	23.20	23.60	8,020
18 Dec 19	23.50000 -0.60	24.10	23.30	24.10	5,285
17 Dec 19	24.10000 +0.20	24.10	23.85	23.90	4,568
16 Dec 19	23.90000 +0.60	23.90	23.20	23.30	11,020
13 Dec 19	23.30000 +0.20	23.30	23.00	23.00	8,939
12 Dec 19	23.10000 -0.05	23.15	22.95	23.00	8,856
11 Dec 19	23.15000 +0.25	23.15	22.85	22.90	14,273
10 Dec 19	22.90000 -0.25	23.25	22.90	23.15	11,653
09 Dec 19	23.15000 -0.15	23.40	23.10	23.40	10,032
06 Dec 19	23.30000 -0.10	23.40	23.05	23.40	5,506
05 Dec 19	23.40000 +0.15	23.50	23.15	23.50	2,123
04 Dec 19	23.25000 +0.05	23.45	23.10	23.25	4,174
03 Dec 19	23.20000 -0.50	23.80	23.15	23.80	7,012
02 Dec 19	23.70000 -0.05	23.75	23.35	23.75	20,098
29 Nov 19	23.75000 -0.05	23.80	23.60	23.80	1,296
28 Nov 19	23.80000 +0.00	23.90	23.60	23.80	3,076
27 Nov 19	23.80000 -0.05	23.95	23.65	23.85	2,302
26 Nov 19	23.85000 +0.50	23.85	23.20	23.20	13,249
25 Nov 19	23.35000 +0.10	23.50	23.20	23.20	4,725
22 Nov 19	23.25000 +0.00	23.30	23.15	23.20	10,499
21 Nov 19	23.25000 +0.05	23.35	23.00	23.20	10,632
20 Nov 19	23.20000 +0.05	23.40	23.10	23.15	6,014
19 Nov 19	23.15000 -0.15	23.45	23.15	23.25	4,837
18 Nov 19	23.30000 -0.05	23.65	23.05	23.65	12,576
15 Nov 19	23.35000 +0.20	23.45	23.15	23.15	12,890
14 Nov 19	23.15000 +0.05	23.45	23.00	23.10	24,363
13 Nov 19	23.10000 -0.40	23.60	23.10	23.50	11,808
12 Nov 19	23.50000 -0.20	23.70	23.50	23.70	4,336
11 Nov 19	23.70000 +0.05	23.80	23.50	23.65	5,937
08 Nov 19	23.65000 +0.15	23.65	23.10	23.40	10,257
07 Nov 19	23.50000 +0.05	23.50	23.20	23.45	12,332
06 Nov 19	23.45000 -0.10	23.65	23.20	23.65	8,352
05 Nov 19	23.55000 +0.00	23.60	23.40	23.55	7,131
04 Nov 19	23.55000 -0.25	23.85	23.40	23.80	7,884
01 Nov 19	23.80000 +0.30	23.85	23.60	23.75	3,493
31 Oct 19	23.50000 -0.10	23.60	23.05	23.40	15,674
30 Oct 19	23.60000 -0.55	24.25	23.25	24.15	11,400
29 Oct 19	24.15000 -0.60	24.75	24.00	24.75	8,228
28 Oct 19	24.75000 +0.30	24.75	24.25	24.50	16,700
25 Oct 19	24.45000 +0.15	24.60	24.10	24.10	6,236
24 Oct 19	24.30000 +0.00	24.45	22.85	24.40	29,400
23 Oct 19	24.30000 -0.05	24.50	24.15	24.40	10,727
22 Oct 19	24.35000 -0.20	24.70	24.30	24.55	19,003
21 Oct 19	24.55000 +0.90	24.60	23.90	24.00	20,484
18 Oct 19	23.65000 -0.05	23.80	23.40	23.70	8,374
17 Oct 19	23.70000 -0.05	23.85	23.70	23.80	5,051
16 Oct 19	23.75000 -0.10	23.85	23.65	23.75	5,989
15 Oct 19	23.85000 +0.05	23.90	23.55	23.80	11,602
14 Oct 19	23.80000 +0.30	23.80	23.50	23.65	7,415
11 Oct 19	23.50000 +0.55	23.50	22.65	22.95	12,558
10 Oct 19	22.95000 +0.15	22.95	22.60	22.90	7,368
09 Oct 19	22.80000 -0.25	23.10	22.80	23.00	2,627
08 Oct 19	23.05000 -0.25	23.30	23.00	23.30	5,323
07 Oct 19	23.30000 -0.50	23.75	23.25	23.70	10,851
04 Oct 19	23.80000 +0.35	24.20	23.00	23.00	16,821
03 Oct 19	23.45000 +0.10	23.50	22.60	23.00	12,090
02 Oct 19	23.35000 -0.25	23.60	22.90	23.60	16,659
01 Oct 19	23.60000 +0.65	23.65	22.85	23.00	16,670
30 Sep 19	22.95000 -0.15	23.05	22.85	22.95	2,599
27 Sep 19	23.10000 +0.10	23.20	23.00	23.05	2,735
26 Sep 19	23.00000 +0.10	23.25	22.85	23.25	4,594
25 Sep 19	22.90000 -0.20	23.25	22.60	23.05	4,514
24 Sep 19	23.10000 -0.15	23.25	22.90	23.25	6,951
23 Sep 19	23.25000 -0.25	23.50	22.90	23.30	18,883
20 Sep 19	23.50000 -0.25	23.75	23.45	23.45	18,519
19 Sep 19	23.75000 +0.50	23.75	23.15	23.55	20,987
18 Sep 19	23.25000 -0.05	23.55	23.20	23.55	11,930
17 Sep 19	23.30000 -0.30	23.60	22.95	23.60	14,365
16 Sep 19	23.60000 +0.00	23.60	23.05	23.50	9,566
13 Sep 19	23.60000 +0.35	23.60	23.10	23.15	9,902
12 Sep 19	23.25000 +0.30	23.25	22.65	23.00	7,600
11 Sep 19	22.95000 -0.10	23.10	22.60	23.10	8,527
10 Sep 19	23.05000 -0.05	23.20	22.90	23.10	6,998
09 Sep 19	23.10000 -0.40	23.55	22.85	23.50	13,243
06 Sep 19	23.50000 -0.35	23.75	23.35	23.35	11,026
05 Sep 19	23.85000 +0.25	23.90	23.40	23.60	15,256
04 Sep 19	23.60000 +0.10	23.80	23.50	23.50	5,611
03 Sep 19	23.50000 -0.50	23.95	23.35	23.95	8,929
02 Sep 19	24.00000 +0.10	24.00	23.80	24.00	2,367
30 Aug 19	23.90000 +0.10	24.00	23.75	23.90	8,272
29 Aug 19	23.80000 -0.40	24.25	23.70	24.20	15,119
28 Aug 19	24.20000 -0.10	24.30	23.95	24.30	5,497
27 Aug 19	24.30000 +0.00	24.35	24.00	24.20	9,335
26 Aug 19	24.30000 -0.30	24.55	24.25	24.50	15,375
23 Aug 19	24.60000 -0.15	24.80	24.35	24.80	11,543
22 Aug 19	24.75000 -0.05	24.85	24.60	24.70	11,827
21 Aug 19	24.80000 +0.10	24.80	24.60	24.80	11,620
20 Aug 19	24.70000 +0.30	24.75	24.40	24.40	12,052
19 Aug 19	24.40000 +0.15	24.45	24.15	24.25	6,533
16 Aug 19	24.25000 +0.45	24.25	23.80	23.85	7,295
15 Aug 19	23.80000 -0.55	24.35	23.80	24.35	11,356
14 Aug 19	24.35000 -0.20	24.60	24.30	24.50	11,068
13 Aug 19	24.55000 -0.10	24.65	24.15	24.65	13,533
12 Aug 19	24.65000 +0.00	24.75	24.50	24.55	10,131
09 Aug 19	24.65000 +0.05	24.65	24.35	24.60	11,185
08 Aug 19	24.60000 +0.40	24.80	24.35	24.40	18,452
07 Aug 19	24.20000 +0.05	24.30	24.00	24.30	25,641
06 Aug 19	24.15000 +0.05	24.20	23.80	23.90	10,551
05 Aug 19	24.10000 -0.45	24.35	23.90	24.30	15,179
02 Aug 19	24.55000 -0.20	24.55	24.15	24.50	15,626
01 Aug 19	24.75000 +0.15	24.80	24.60	24.70	10,776
31 Jul 19	24.60000 -0.10	24.70	24.35	24.70	45,004
30 Jul 19	24.70000 -0.20	24.95	24.65	24.90	86,492
29 Jul 19	24.90000 +0.10	24.90	24.60	24.80	12,426
26 Jul 19	24.80000 +0.60	24.80	24.10	24.20	18,945
25 Jul 19	24.20000 +0.35	24.25	23.95	24.00	25,345
24 Jul 19	23.85000 +0.85	24.15	23.25	23.25	76,957
23 Jul 19	23.00000 +0.05	23.20	22.60	22.95	15,046
22 Jul 19	22.95000 +0.35	23.15	22.80	22.80	26,892
19 Jul 19	22.60000 +0.60	22.70	22.10	22.10	15,572
18 Jul 19	22.00000 -0.50	22.45	21.70	22.45	15,591
17 Jul 19	22.50000 -0.10	22.75	22.50	22.75	8,025
16 Jul 19	22.60000 +0.00	22.80	22.60	22.65	2,670
15 Jul 19	22.60000 +0.20	22.75	22.35	22.40	19,592
12 Jul 19	22.40000 -0.10	22.70	22.10	22.70	7,206
11 Jul 19	22.50000 -0.15	22.80	22.45	22.80	8,863
10 Jul 19	22.65000 -0.10	22.95	22.45	22.95	17,320
09 Jul 19	22.75000 -0.05	22.85	22.60	22.85	7,743
08 Jul 19	22.80000 -0.15	22.95	22.70	22.80	8,210
05 Jul 19	22.95000 -0.15	23.30	22.90	23.05	15,459
04 Jul 19	23.10000 +0.35	23.25	22.90	22.90	24,771
03 Jul 19	22.75000 -0.05	22.90	22.50	22.90	25,163
02 Jul 19	22.80000 +0.10	22.85	22.35	22.80	10,339
01 Jul 19	22.70000 -0.30	23.40	22.25	22.50	28,482
28 Jun 19	23.00000 +0.20	23.15	22.80	22.80	7,682
27 Jun 19	22.80000 +0.05	23.05	22.40	22.70	19,028
26 Jun 19	22.75000 -0.20	23.00	22.55	23.00	23,079
25 Jun 19	22.95000 -0.05	23.15	22.85	23.00	10,282
24 Jun 19	23.00000 +0.10	23.15	22.70	22.70	10,126
21 Jun 19	22.90000 -0.30	23.50	22.65	23.40	19,383
20 Jun 19	23.20000 +0.10	23.30	22.90	23.20	12,141
19 Jun 19	23.10000 -0.05	23.20	22.40	23.20	33,721
18 Jun 19	23.15000 +0.15	23.20	22.90	22.90	25,203
17 Jun 19	23.00000 -1.00	23.90	22.90	23.80	41,738
14 Jun 19	24.00000 +1.25	24.80	23.40	23.40	60,101
13 Jun 19	22.75000 -0.05	23.00	22.55	23.00	12,465
12 Jun 19	22.80000 -0.10	23.25	22.80	22.90	12,756
11 Jun 19	22.90000 +0.00	23.20	22.85	22.90	31,258
10 Jun 19	22.90000 +0.60	23.25	22.45	22.50	14,458
07 Jun 19	22.30000 +0.25	22.65	22.00	22.00	7,407
06 Jun 19	22.05000 -0.10	22.30	21.90	22.00	10,719
05 Jun 19	22.15000 +0.35	22.15	21.80	21.80	2,361
04 Jun 19	21.80000 -0.05	22.10	21.70	22.10	5,177
03 Jun 19	21.85000 +0.15	22.10	21.50	21.85	7,848
31 May 19	21.70000 -0.15	21.85	21.45	21.60	8,733
30 May 19	21.85000 +0.15	21.85	21.65	21.65	2,516
29 May 19	21.70000 -0.45	22.35	21.70	22.20	7,735
28 May 19	22.15000 -0.60	22.80	22.15	22.80	21,854
27 May 19	22.75000 +0.55	22.80	22.15	22.20	7,521
24 May 19	22.20000 +0.20	22.40	21.90	22.10	12,348
23 May 19	22.00000 -0.50	22.55	21.95	22.55	12,918
22 May 19	22.50000 +0.15	22.55	22.25	22.55	7,969
21 May 19	22.35000 +0.35	22.40	21.95	22.00	6,873
20 May 19	22.00000 -0.15	22.15	21.80	22.15	11,667
17 May 19	22.15000 -0.75	22.90	21.90	22.90	14,456
16 May 19	22.90000 +0.70	22.95	22.40	22.50	59,501
15 May 19	22.20000 +1.00	22.45	20.90	21.30	27,993
14 May 19	21.20000 +0.60	21.45	20.55	20.55	11,423
13 May 19	20.60000 -0.25	21.10	20.35	21.10	13,938
10 May 19	20.85000 +0.60	21.15	20.15	20.15	12,801
09 May 19	20.25000 -0.65	21.00	20.10	20.90	21,308
08 May 19	20.90000 -0.15	21.00	20.85	20.85	13,892
07 May 19	21.05000 -0.25	21.45	20.90	21.30	12,454
06 May 19	21.30000 -0.30	21.55	21.15	21.50	16,877
03 May 19	21.60000 -0.20	21.85	21.50	21.80	17,786
02 May 19	21.80000 -0.15	22.15	21.80	22.15	10,297
30 Apr 19	21.95000 +0.00	22.30	21.85	21.90	16,681
29 Apr 19	21.95000 -0.45	22.50	21.80	22.40	21,136
26 Apr 19	22.40000 -0.30	22.80	22.30	22.75	25,848
25 Apr 19	22.70000 +0.05	23.50	22.60	23.40	29,341
24 Apr 19	22.65000 +0.90	23.25	22.35	22.35	62,767
23 Apr 19	21.75000 +0.55	21.80	21.30	21.30	17,163
18 Apr 19	21.20000 -0.45	21.55	20.85	21.50	17,417
17 Apr 19	21.65000 -0.35	22.05	21.50	22.00	12,028
16 Apr 19	22.00000 -0.30	22.15	21.40	22.10	22,746
15 Apr 19	22.30000 +0.45	22.30	21.85	21.95	28,600
12 Apr 19	21.85000 +0.05	22.00	21.80	22.00	12,609
11 Apr 19	21.80000 +0.15	22.55	21.40	21.55	45,761
10 Apr 19	21.65000 +0.35	21.65	21.20	21.40	16,168
09 Apr 19	21.30000 +0.25	21.60	21.10	21.30	33,149
08 Apr 19	21.05000 +0.80	21.05	20.30	20.30	35,123
05 Apr 19	20.25000 +0.10	20.30	20.15	20.15	44,015
04 Apr 19	20.15000 -0.30	20.45	20.15	20.45	25,895
03 Apr 19	20.45000 +0.30	20.50	20.20	20.20	19,642
02 Apr 19	20.15000 +0.39	20.15	19.76	19.76	9,834
01 Apr 19	19.76000 +0.26	19.86	19.64	19.66	13,113
29 Mar 19	19.50000 +0.02	19.70	19.46	19.70	21,775
28 Mar 19	19.48000 +0.28	20.10	19.20	19.60	37,739
27 Mar 19	19.20000 -0.28	19.60	19.00	19.60	23,920
26 Mar 19	19.48000 +0.30	19.72	19.18	19.30	15,296
25 Mar 19	19.18000 +0.18	19.26	19.00	19.00	13,075
22 Mar 19	19.00000 -0.68	19.86	19.00	19.86	13,108
21 Mar 19	19.68000 +0.06	19.84	19.52	19.64	15,723
20 Mar 19	19.62000 +0.04	19.82	19.52	19.58	11,842
19 Mar 19	19.58000 +0.12	19.62	19.44	19.50	20,108
18 Mar 19	19.46000 +0.28	19.78	18.74	19.78	36,850
15 Mar 19	19.18000 -0.54	19.94	18.50	19.82	24,512
14 Mar 19	19.72000 +0.24	19.88	19.48	19.72	13,673
13 Mar 19	19.48000 +0.62	20.00	19.26	20.00	47,161
12 Mar 19	18.86000 -0.10	19.34	18.72	19.34	13,328
11 Mar 19	18.96000 +0.20	19.04	18.50	18.86	19,414
08 Mar 19	18.76000 -0.28	19.04	18.60	19.02	16,419
07 Mar 19	19.04000 -0.52	19.56	19.00	19.56	14,517
06 Mar 19	19.56000 +0.26	19.76	19.28	19.42	15,488
05 Mar 19	19.30000 -0.02	19.42	19.24	19.42	15,894
04 Mar 19	19.32000 +0.82	19.42	19.00	19.00	24,242
01 Mar 19	18.50000 +0.00	18.50	18.26	18.50	6,369
28 Feb 19	18.50000 +0.14	18.50	18.02	18.16	8,029
27 Feb 19	18.36000 +0.42	18.36	17.94	17.94	2,514
26 Feb 19	17.94000 -0.20	18.22	17.80	18.22	7,103
25 Feb 19	18.14000 -0.22	18.38	18.00	18.36	7,908
22 Feb 19	18.36000 +0.10	18.40	18.18	18.18	8,252
21 Feb 19	18.26000 -0.08	18.50	18.20	18.48	4,342
20 Feb 19	18.34000 +0.10	18.50	18.18	18.18	5,910
19 Feb 19	18.24000 -0.20	18.42	18.18	18.42	6,192
18 Feb 19	18.44000 +0.30	18.44	18.14	18.20	8,351
15 Feb 19	18.14000 +0.72	18.20	17.58	17.58	9,402
14 Feb 19	17.42000 +0.12	17.50	17.30	17.30	5,078
13 Feb 19	17.30000 +0.00	17.36	17.20	17.30	7,563
12 Feb 19	17.30000 +0.02	17.34	17.26	17.28	9,625
11 Feb 19	17.28000 -0.22	17.54	17.26	17.50	3,980
08 Feb 19	17.50000 +0.24	17.50	17.14	17.26	15,357
07 Feb 19	17.26000 +0.00	17.70	17.26	17.26	9,101
06 Feb 19	17.26000 -0.22	17.80	17.26	17.60	8,880
05 Feb 19	17.48000 -0.24	17.70	17.40	17.70	6,090
04 Feb 19	17.72000 +0.02	17.78	17.46	17.54	5,846
01 Feb 19	17.70000 +0.20	17.70	17.36	17.50	7,886
31 Jan 19	17.50000 -0.18	17.74	17.42	17.60	8,826
30 Jan 19	17.68000 -0.16	17.96	17.46	17.96	5,864
29 Jan 19	17.84000 -0.06	17.98	17.44	17.64	9,747
28 Jan 19	17.90000 -0.04	18.00	17.42	17.60	7,582
25 Jan 19	17.94000 +0.40	18.00	17.76	17.76	14,434
24 Jan 19	17.54000 +0.02	17.66	17.46	17.66	10,798
23 Jan 19	17.52000 -0.04	17.62	17.40	17.54	13,496
22 Jan 19	17.56000 -0.44	18.02	17.48	18.02	8,005
21 Jan 19	18.00000 +0.00	18.38	17.92	18.26	11,468
18 Jan 19	18.00000 +0.44	18.22	17.72	17.72	20,135
17 Jan 19	17.56000 +0.02	17.70	17.36	17.64	21,777
16 Jan 19	17.54000 +0.48	17.90	17.14	17.90	48,973
15 Jan 19	17.06000 -0.84	17.86	16.88	17.74	32,650
14 Jan 19	17.90000 -0.54	18.50	17.90	18.48	15,241
11 Jan 19	18.44000 +0.26	18.44	17.74	18.18	38,373
10 Jan 19	18.18000 +0.48	18.22	17.50	18.00	31,552
09 Jan 19	17.70000 +0.40	17.88	17.46	17.50	30,456
08 Jan 19	17.30000 +0.28	17.46	17.02	17.40	22,948
07 Jan 19	17.02000 -0.28	17.40	16.98	17.36	4,389
04 Jan 19	17.30000 +0.12	17.48	16.80	16.80	21,904
03 Jan 19	17.18000 +0.70	17.18	15.92	16.42	35,753
02 Jan 19	16.48000 -0.74	17.42	16.40	17.42	13,756
31 Dec 18	17.22000 +0.22	17.40	16.90	17.00	4,000
28 Dec 18	17.00000 +0.34	17.00	16.60	16.70	10,897
27 Dec 18	16.66000 -0.04	17.14	16.50	16.70	50,986
24 Dec 18	16.70000 +0.60	16.70	16.00	16.00	6,360
21 Dec 18	16.10000 +0.10	16.12	15.84	15.94	15,579
20 Dec 18	16.00000 -0.04	16.02	15.80	16.00	12,066
19 Dec 18	16.04000 +0.04	16.08	15.96	16.02	7,382
18 Dec 18	16.00000 +0.06	16.04	15.92	15.98	24,744
17 Dec 18	15.94000 -0.46	16.40	15.86	16.40	16,782
14 Dec 18	16.40000 +0.00	16.44	16.10	16.40	15,608
13 Dec 18	16.40000 -0.44	17.00	16.26	16.70	25,913
12 Dec 18	16.84000 +0.60	16.90	16.30	16.90	23,397
11 Dec 18	16.24000 -0.14	16.70	16.22	16.62	20,883
10 Dec 18	16.38000 -0.60	16.94	16.12	16.92	29,283
07 Dec 18	16.98000 -0.04	17.76	16.80	17.04	21,671
06 Dec 18	17.02000 -0.46	17.48	16.78	17.48	22,419
05 Dec 18	17.48000 -0.56	18.06	17.46	18.04	13,684
04 Dec 18	18.04000 -0.10	18.28	18.04	18.14	10,866
03 Dec 18	18.14000 +0.06	18.18	18.00	18.10	6,453
30 Nov 18	18.08000 -0.48	18.66	17.84	18.66	22,626
29 Nov 18	18.56000 +0.56	18.56	18.00	18.02	7,970
28 Nov 18	18.00000 +0.68	18.08	17.24	17.24	9,505
27 Nov 18	17.32000 -0.04	17.60	17.20	17.30	10,278
26 Nov 18	17.36000 -0.04	17.42	17.28	17.38	7,099
23 Nov 18	17.40000 +0.26	17.42	17.10	17.10	7,315
22 Nov 18	17.14000 -0.38	17.44	17.12	17.34	6,734
21 Nov 18	17.52000 -0.06	17.74	17.30	17.60	11,542
20 Nov 18	17.58000 -0.40	18.00	17.50	18.00	8,986
19 Nov 18	17.98000 -0.02	18.12	17.88	18.00	17,572
16 Nov 18	18.00000 -0.32	18.40	17.74	18.38	12,298
15 Nov 18	18.32000 +0.22	18.32	17.78	18.18	7,953
14 Nov 18	18.10000 -0.20	18.86	17.74	18.00	14,130
13 Nov 18	18.30000 -0.10	18.30	17.92	18.26	6,919
12 Nov 18	18.40000 -0.20	18.90	18.20	18.90	7,432
09 Nov 18	18.60000 +0.10	18.94	18.32	18.94	8,509
08 Nov 18	18.50000 -0.38	19.02	18.50	18.88	8,777
07 Nov 18	18.88000 +0.08	19.02	18.70	18.98	7,417
06 Nov 18	18.80000 -0.32	19.20	18.64	19.12	13,045
05 Nov 18	19.12000 -0.04	19.44	18.92	19.30	11,198
02 Nov 18	19.16000 +0.18	19.30	19.00	19.00	10,367
01 Nov 18	18.98000 +0.08	19.00	18.88	19.00	7,531
31 Oct 18	18.90000 +0.66	18.92	18.26	18.26	28,996
30 Oct 18	18.24000 +0.10	18.34	18.10	18.10	15,361
29 Oct 18	18.14000 +0.34	18.24	17.54	17.70	25,842
26 Oct 18	17.80000 -0.18	17.84	17.60	17.82	18,365
25 Oct 18	17.98000 +0.18	17.98	17.58	17.80	13,607
24 Oct 18	17.80000 -0.26	18.08	17.60	18.06	52,959
23 Oct 18	18.06000 -0.44	18.44	17.74	18.44	63,345
22 Oct 18	18.50000 +0.26	18.60	18.30	18.60	20,719
19 Oct 18	18.24000 -0.26	18.52	18.00	18.50	31,801
18 Oct 18	18.50000 -0.36	18.84	18.40	18.84	22,517
17 Oct 18	18.86000 +0.20	19.44	18.70	18.96	96,389
16 Oct 18	18.66000 +0.32	18.68	18.20	18.20	40,470
15 Oct 18	18.34000 +0.20	18.50	17.88	18.10	35,048
12 Oct 18	18.14000 +0.34	18.18	17.76	17.78	34,236
11 Oct 18	17.80000 -0.40	18.00	17.70	18.00	26,136
10 Oct 18	18.20000 -0.14	18.28	18.04	18.22	18,413
09 Oct 18	18.34000 -0.36	18.70	18.02	18.70	15,271
08 Oct 18	18.70000 +0.02	18.98	18.40	18.98	45,601
05 Oct 18	18.68000 +0.50	18.68	18.08	18.26	39,619
04 Oct 18	18.18000 -0.24	18.50	17.94	18.32	28,580
03 Oct 18	18.42000 -1.06	19.40	18.40	19.40	55,673
02 Oct 18	19.48000 -0.22	19.70	19.32	19.70	19,980
01 Oct 18	19.70000 +0.12	19.94	19.38	19.80	34,612
28 Sep 18	19.58000 -0.10	19.62	19.22	19.60	20,676
27 Sep 18	19.68000 -0.30	19.98	19.54	19.90	16,428
26 Sep 18	19.98000 -0.72	20.70	19.70	20.70	19,130
25 Sep 18	20.70000 -0.50	21.10	20.50	20.55	12,807
24 Sep 18	21.20000 -1.15	21.60	19.80	21.60	67,838
21 Sep 18	22.35000 -0.65	23.00	22.25	22.85	29,544
20 Sep 18	23.00000 +0.00	23.20	22.75	23.20	4,292
19 Sep 18	23.00000 +0.20	23.15	22.80	23.05	10,580
18 Sep 18	22.80000 -0.10	22.95	22.70	22.85	2,122
17 Sep 18	22.90000 -0.05	23.05	22.70	22.95	2,265
14 Sep 18	22.95000 +0.40	23.10	22.35	22.70	5,198
13 Sep 18	22.55000 -0.65	23.30	22.40	23.30	7,063
12 Sep 18	23.20000 -0.10	23.40	23.10	23.40	8,501
11 Sep 18	23.30000 -0.25	24.00	23.30	23.55	4,920
10 Sep 18	23.55000 +0.10	24.10	23.55	24.10	3,371
07 Sep 18	23.45000 -0.05	23.70	23.15	23.70	5,116
06 Sep 18	23.50000 -0.20	23.80	23.15	23.80	4,876
05 Sep 18	23.70000 -0.30	24.25	22.30	23.70	23,309
04 Sep 18	24.00000 -0.55	24.40	23.70	24.25	5,707
03 Sep 18	24.55000 +0.55	24.75	24.40	24.75	8,101
31 Aug 18	24.00000 +0.00	24.70	23.90	24.30	29,991
30 Aug 18	24.00000 +0.50	24.00	23.35	23.50	3,617
29 Aug 18	23.50000 +0.70	23.50	22.70	22.70	5,144
28 Aug 18	22.80000 -0.50	23.35	22.55	23.20	6,565
27 Aug 18	23.30000 -0.15	23.45	22.90	23.30	4,123
24 Aug 18	23.45000 -0.35	24.00	23.45	23.70	4,955
23 Aug 18	23.80000 +0.20	23.90	23.60	23.60	1,576
22 Aug 18	23.60000 +0.10	23.85	23.50	23.60	2,785
21 Aug 18	23.50000 +0.00	23.50	23.10	23.30	4,335
20 Aug 18	23.50000 -0.20	23.80	23.20	23.80	4,015
17 Aug 18	23.70000 -0.25	23.95	23.30	23.85	5,655
16 Aug 18	23.95000 +0.05	24.30	23.85	24.30	1,559
15 Aug 18	23.90000 -0.25	24.50	23.90	24.05	2,705
14 Aug 18	24.15000 +0.15	24.45	24.00	24.45	2,048
13 Aug 18	24.00000 -0.20	24.45	23.90	24.45	3,754
10 Aug 18	24.20000 -0.45	24.95	24.20	24.50	3,494
09 Aug 18	24.65000 +0.20	25.00	24.20	24.45	8,463
08 Aug 18	24.45000 +0.10	24.50	24.10	24.30	11,198
07 Aug 18	24.35000 -0.15	24.35	24.00	24.35	6,678
06 Aug 18	24.50000 +0.50	24.50	24.00	24.40	3,135
03 Aug 18	24.00000 -0.30	24.50	23.80	24.35	4,449
02 Aug 18	24.30000 -0.05	24.35	24.05	24.35	3,310
01 Aug 18	24.35000 -0.05	24.55	24.30	24.30	1,956
31 Jul 18	24.40000 -0.20	24.80	24.30	24.80	4,588
30 Jul 18	24.60000 +0.70	24.80	24.15	24.15	15,141
27 Jul 18	23.90000 -0.15	24.30	23.90	24.05	2,610
26 Jul 18	24.05000 -0.25	24.50	24.00	24.50	9,336
25 Jul 18	24.30000 -0.05	24.80	24.30	24.55	6,934
24 Jul 18	24.35000 +0.20	24.60	24.10	24.20	6,021
23 Jul 18	24.15000 +0.05	24.50	24.00	24.20	13,575
20 Jul 18	24.10000 +0.10	24.45	23.85	24.00	37,964
19 Jul 18	24.00000 +1.50	24.20	23.05	23.05	41,619
18 Jul 18	22.50000 +0.15	22.50	22.30	22.40	3,199
17 Jul 18	22.35000 -0.05	22.90	22.35	22.90	3,118
16 Jul 18	22.40000 -0.70	23.30	22.35	23.10	5,067
13 Jul 18	23.10000 -0.40	23.60	23.00	23.40	7,711
12 Jul 18	23.50000 +0.30	23.70	23.20	23.40	7,117
11 Jul 18	23.20000 -0.25	23.35	22.90	23.10	17,639
10 Jul 18	23.45000 +1.20	23.45	22.40	22.65	8,251
09 Jul 18	22.25000 -0.80	23.20	22.25	23.20	3,774
06 Jul 18	23.05000 +1.05	23.15	22.00	22.00	11,438
05 Jul 18	22.00000 -0.55	22.65	22.00	22.45	8,287
04 Jul 18	22.55000 -0.25	23.05	22.45	22.70	4,138
03 Jul 18	22.80000 -0.05	23.20	22.70	22.80	3,499
02 Jul 18	22.85000 -0.20	23.30	22.70	23.30	2,159
29 Jun 18	23.05000 +0.30	24.45	23.00	23.00	5,798
28 Jun 18	22.75000 -0.75	23.40	22.60	23.30	9,561
27 Jun 18	23.50000 -0.80	24.45	23.50	24.40	7,932
26 Jun 18	24.30000 -0.25	24.90	24.20	24.90	8,263
25 Jun 18	24.55000 +0.70	25.05	24.20	24.20	22,386
22 Jun 18	23.85000 +0.15	24.10	23.60	23.60	7,205
21 Jun 18	23.70000 -0.10	23.95	23.65	23.90	20,029
20 Jun 18	23.80000 +0.00	24.20	23.80	23.90	12,610
19 Jun 18	23.80000 +0.05	23.90	23.60	23.70	21,544
18 Jun 18	23.75000 +0.15	23.85	23.70	23.85	6,476
15 Jun 18	23.60000 +0.30	23.80	23.35	23.50	25,651
14 Jun 18	23.30000 -0.45	23.75	23.30	23.75	9,811
13 Jun 18	23.75000 -0.25	23.95	23.50	23.50	5,239
12 Jun 18	24.00000 -0.20	24.35	24.00	24.25	7,225
11 Jun 18	24.20000 +0.15	24.40	24.10	24.15	3,560
08 Jun 18	24.05000 -0.25	24.40	24.05	24.40	6,308
07 Jun 18	24.30000 -0.15	24.85	24.25	24.45	7,477
06 Jun 18	24.45000 -0.85	25.30	24.20	25.30	8,598
05 Jun 18	25.30000 +0.55	25.40	24.80	24.80	2,263
04 Jun 18	24.75000 -0.55	25.35	24.75	25.15	6,015
01 Jun 18	25.30000 -0.50	25.60	24.80	25.45	8,413
31 May 18	25.80000 +1.05	25.80	24.65	24.65	12,258
30 May 18	24.75000 -0.25	25.05	24.50	25.05	7,190
29 May 18	25.00000 -0.50	25.50	24.60	25.40	3,992
28 May 18	25.50000 +0.10	25.70	25.30	25.60	3,196
25 May 18	25.40000 -0.10	25.60	25.40	25.55	4,950
24 May 18	25.50000 +0.15	25.50	25.30	25.40	4,112
23 May 18	25.35000 +0.10	25.45	25.10	25.25	13,289
22 May 18	25.25000 -0.20	25.50	25.10	25.40	3,060
21 May 18	25.45000 +0.75	25.45	24.65	24.85	4,686
18 May 18	24.70000 -0.90	25.50	24.55	25.50	6,576
17 May 18	25.60000 -0.10	26.30	25.30	25.60	11,591
16 May 18	25.70000 +0.25	25.95	25.10	25.45	4,608
15 May 18	25.45000 +0.25	25.50	25.10	25.10	2,192
14 May 18	25.20000 -0.50	25.60	25.15	25.45	7,270
11 May 18	25.70000 -0.30	26.00	25.60	26.00	5,982
10 May 18	26.00000 -0.10	26.10	25.80	26.00	3,235
09 May 18	26.10000 -0.10	26.10	25.95	26.10	3,832
08 May 18	26.20000 -0.10	26.40	26.10	26.30	2,914
07 May 18	26.30000 +0.10	26.30	25.95	26.10	3,785
04 May 18	26.20000 -0.10	26.55	26.05	26.20	6,837
03 May 18	26.30000 +0.20	26.30	25.80	25.80	3,978
02 May 18	26.10000 +0.00	26.10	25.80	26.10	3,475
30 Apr 18	26.10000 -0.15	26.25	25.80	26.15	6,963
27 Apr 18	26.25000 +0.10	26.25	26.10	26.15	4,543
26 Apr 18	26.15000 +0.40	26.25	25.85	25.85	12,399
25 Apr 18	25.75000 +0.05	25.90	25.60	25.70	70,150
24 Apr 18	25.70000 +0.05	25.85	25.25	25.65	3,810
23 Apr 18	25.65000 +0.00	25.70	25.50	25.55	2,753
20 Apr 18	25.65000 -0.20	25.90	25.50	25.75	3,036
19 Apr 18	25.85000 +0.10	25.90	25.65	25.75	1,859
18 Apr 18	25.75000 +0.50	25.90	25.25	25.25	4,911
17 Apr 18	25.25000 -0.30	25.55	25.00	25.55	4,934
16 Apr 18	25.55000 +0.25	25.55	25.10	25.20	6,510
13 Apr 18	25.30000 +0.05	25.50	25.05	25.15	2,243
12 Apr 18	25.25000 +0.00	25.30	25.00	25.15	5,822
11 Apr 18	25.25000 +0.15	25.40	25.20	25.20	2,910
10 Apr 18	25.10000 +0.00	25.40	24.75	25.20	7,145
09 Apr 18	25.10000 +0.90	25.20	24.70	24.75	13,261
06 Apr 18	24.20000 +0.10	24.70	24.10	24.70	17,758
05 Apr 18	24.10000 +0.10	24.45	23.90	24.15	15,351
04 Apr 18	24.00000 +0.00	24.10	22.60	23.90	15,754
03 Apr 18	24.00000 -0.45	24.05	23.30	23.65	15,031
29 Mar 18	24.45000 -0.25	24.75	24.30	24.75	10,034
28 Mar 18	24.70000 -0.20	24.85	24.50	24.80	4,221
27 Mar 18	24.90000 -0.10	25.25	24.80	25.15	4,904
26 Mar 18	25.00000 -0.10	25.10	24.75	25.00	4,616
23 Mar 18	25.10000 +0.35	25.10	24.50	24.70	7,637
22 Mar 18	24.75000 -0.35	25.45	24.75	25.20	20,724
21 Mar 18	25.10000 +0.10	25.50	24.90	25.45	5,984
20 Mar 18	25.00000 -0.60	25.75	25.00	25.75	2,816
19 Mar 18	25.60000 +0.00	25.90	25.50	25.90	3,626
16 Mar 18	25.60000 +0.50	25.60	25.05	25.10	7,966
15 Mar 18	25.10000 -0.25	25.30	25.00	25.25	2,869
14 Mar 18	25.35000 -0.45	25.80	25.00	25.75	7,605
13 Mar 18	25.80000 +0.30	25.85	25.45	25.45	2,719
12 Mar 18	25.50000 +0.75	25.50	24.75	24.75	5,425
09 Mar 18	24.75000 -0.15	24.85	24.50	24.80	7,582
08 Mar 18	24.90000 +0.00	24.90	24.65	24.80	11,216
07 Mar 18	24.90000 +0.20	24.90	24.60	24.60	10,330
06 Mar 18	24.70000 -0.15	24.90	24.70	24.85	16,371
05 Mar 18	24.85000 -0.50	25.30	24.50	25.25	13,008
02 Mar 18	25.35000 +0.15	25.50	25.15	25.20	5,833
01 Mar 18	25.20000 -0.05	25.40	25.15	25.35	4,138
28 Feb 18	25.25000 +0.25	25.40	25.10	25.10	11,012
27 Feb 18	25.00000 -0.45	25.40	25.00	25.40	12,479
26 Feb 18	25.45000 +0.15	25.50	25.20	25.50	5,077
23 Feb 18	25.30000 -0.20	25.50	25.15	25.40	4,392
22 Feb 18	25.50000 -0.50	26.05	25.10	26.00	3,519
21 Feb 18	26.00000 +0.00	26.20	25.90	25.90	1,975
20 Feb 18	26.00000 +0.25	26.20	25.75	25.75	3,400
19 Feb 18	25.75000 -0.15	26.20	25.70	25.80	2,232
16 Feb 18	25.90000 +0.05	25.90	25.75	25.85	5,042
15 Feb 18	25.85000 -0.15	26.10	25.85	26.00	8,083
14 Feb 18	26.00000 +0.40	26.00	25.50	25.60	14,259
13 Feb 18	25.60000 -0.25	25.95	25.45	25.95	21,657
12 Feb 18	25.85000 +0.00	26.10	25.80	26.00	13,356
09 Feb 18	25.85000 -0.05	25.95	25.70	25.90	10,386
08 Feb 18	25.90000 -0.25	26.25	25.90	26.15	8,872
07 Feb 18	26.15000 +0.05	26.55	25.95	25.95	11,784
06 Feb 18	26.10000 -0.70	26.20	25.55	26.05	23,434
05 Feb 18	26.80000 +0.15	26.80	25.60	26.55	9,728
02 Feb 18	26.65000 -0.80	27.80	26.10	27.75	10,329
01 Feb 18	27.45000 +0.15	27.90	27.20	27.50	106,079
31 Jan 18	27.30000 +0.15	27.50	26.60	27.05	7,744
30 Jan 18	27.15000 -0.25	27.45	26.55	27.45	4,842
29 Jan 18	27.40000 +0.50	27.75	26.70	26.70	11,646
26 Jan 18	26.90000 +0.10	26.90	26.50	26.80	14,364
25 Jan 18	26.80000 +0.20	27.10	26.50	26.75	14,859
24 Jan 18	26.60000 -0.05	26.90	26.50	26.75	8,058
23 Jan 18	26.65000 +0.50	26.70	26.20	26.20	13,184
22 Jan 18	26.15000 +0.10	26.40	25.75	26.15	9,382
19 Jan 18	26.05000 +0.25	26.15	25.50	25.70	21,265
18 Jan 18	25.80000 -0.10	26.00	25.50	25.95	7,196
17 Jan 18	25.90000 -0.10	26.10	25.70	26.05	17,947
16 Jan 18	26.00000 -0.05	26.10	25.80	26.05	3,885
15 Jan 18	26.05000 +0.05	26.30	25.90	26.30	24,252
12 Jan 18	26.00000 -0.20	26.30	25.75	26.30	6,635
11 Jan 18	26.20000 -0.70	26.80	25.95	26.80	7,246
10 Jan 18	26.90000 -0.30	27.15	26.70	27.15	2,897
09 Jan 18	27.20000 +0.30	27.30	26.55	27.05	13,471
08 Jan 18	26.90000 -0.30	27.20	26.40	26.90	13,311
05 Jan 18	27.20000 +0.95	27.40	26.60	26.60	12,098
04 Jan 18	26.25000 +0.80	27.40	26.00	26.00	27,329
03 Jan 18	25.45000 +0.85	25.80	24.70	24.70	31,322
02 Jan 18	24.60000 +0.10	24.60	24.20	24.60	5,523
29 Dec 17	24.50000 +0.79	24.50	23.59	23.65	11,786
28 Dec 17	23.71000 -0.51	24.36	23.71	24.08	7,019
27 Dec 17	24.22000 +0.11	24.30	24.01	24.27	3,586
22 Dec 17	24.11000 -0.19	24.50	24.00	24.29	6,575
21 Dec 17	24.30000 -0.03	24.65	24.18	24.47	6,546
20 Dec 17	24.33000 -0.35	24.86	24.02	24.61	6,077
19 Dec 17	24.68000 -0.20	24.99	24.49	24.83	6,510
18 Dec 17	24.88000 -0.22	25.50	24.81	25.10	13,019
15 Dec 17	25.10000 -0.03	25.10	24.84	25.10	11,648
14 Dec 17	25.13000 -0.12	25.25	25.06	25.25	1,990
13 Dec 17	25.25000 -0.63	25.78	25.11	25.71	80,836
12 Dec 17	25.88000 -0.02	25.95	25.88	25.95	6,590
11 Dec 17	25.90000 +0.05	26.10	25.73	25.81	5,855
08 Dec 17	25.85000 +0.06	26.09	25.50	25.80	8,889
07 Dec 17	25.79000 +0.74	25.80	25.05	25.05	36,788
06 Dec 17	25.05000 +0.28	25.05	24.70	24.77	8,942
05 Dec 17	24.77000 -0.16	25.00	24.73	24.94	4,467
04 Dec 17	24.93000 +0.28	24.95	24.70	24.70	5,078
01 Dec 17	24.65000 -0.30	24.88	24.60	24.88	5,946
30 Nov 17	24.95000 -0.14	25.02	24.75	25.02	7,199
29 Nov 17	25.09000 -0.01	25.16	24.94	25.10	6,186
28 Nov 17	25.10000 -0.10	25.11	25.00	25.11	5,083
27 Nov 17	25.20000 -0.10	25.29	25.13	25.29	6,756
24 Nov 17	25.30000 +0.05	25.31	25.00	25.05	8,964
23 Nov 17	25.25000 -0.05	25.96	25.20	25.96	8,099
22 Nov 17	25.30000 -0.14	25.50	25.15	25.50	9,772
21 Nov 17	25.44000 +0.21	25.60	25.30	25.30	3,062
20 Nov 17	25.23000 -0.17	26.10	25.20	26.00	40,494
17 Nov 17	25.40000 +0.74	25.74	24.45	24.57	11,484
16 Nov 17	24.66000 -0.03	24.80	24.66	24.69	6,686
15 Nov 17	24.69000 -0.51	25.08	24.60	24.74	9,753
14 Nov 17	25.20000 -0.33	25.45	24.02	25.45	12,753
13 Nov 17	25.53000 -0.26	25.77	25.45	25.75	6,775
10 Nov 17	25.79000 -0.16	25.98	25.70	25.80	5,156
09 Nov 17	25.95000 -0.05	26.37	25.80	26.00	9,117
08 Nov 17	26.00000 -0.11	26.39	25.70	26.28	9,063
07 Nov 17	26.11000 +0.01	26.50	26.11	26.50	11,376
06 Nov 17	26.10000 +0.18	26.18	25.92	25.92	5,924
03 Nov 17	25.92000 +0.17	26.00	25.55	25.75	9,839
02 Nov 17	25.75000 -0.45	26.12	25.75	26.07	11,313
01 Nov 17	26.20000 +0.05	26.29	26.02	26.10	3,603
31 Oct 17	26.15000 -0.05	26.28	25.90	26.05	11,033
30 Oct 17	26.20000 +0.05	26.40	25.76	26.01	10,736
27 Oct 17	26.15000 +0.16	26.39	25.40	25.91	14,018
26 Oct 17	25.99000 +0.28	25.99	25.41	25.50	10,972
25 Oct 17	25.71000 -0.95	26.68	25.70	26.68	14,343
24 Oct 17	26.66000 -0.04	27.10	26.45	26.74	14,927
23 Oct 17	26.70000 +0.54	26.75	26.36	26.40	48,644
20 Oct 17	26.16000 -0.02	26.20	25.95	26.20	12,272
19 Oct 17	26.18000 -0.22	26.47	25.90	26.14	16,004
18 Oct 17	26.40000 -2.39	27.60	25.87	27.60	86,849
17 Oct 17	28.79000 +0.00	28.85	28.50	28.70	6,962
16 Oct 17	28.79000 +0.28	29.08	28.52	28.62	9,158
13 Oct 17	28.51000 +0.01	28.80	27.72	28.42	6,121
12 Oct 17	28.50000 +0.10	28.64	28.35	28.40	6,468
11 Oct 17	28.40000 -0.40	28.79	27.90	28.79	13,001
10 Oct 17	28.80000 +0.16	29.00	28.50	28.64	8,230
09 Oct 17	28.64000 -0.42	29.22	27.30	29.22	14,625
06 Oct 17	29.06000 -0.16	29.34	28.71	29.15	14,219
05 Oct 17	29.22000 +0.42	29.50	28.60	28.80	47,296
04 Oct 17	28.80000 +0.45	28.80	28.16	28.41	11,481
03 Oct 17	28.35000 +0.29	28.40	28.00	28.15	9,344
02 Oct 17	28.06000 +0.01	28.15	27.96	28.05	18,946
29 Sep 17	28.05000 +0.24	28.20	27.71	27.80	21,541
28 Sep 17	27.81000 +0.60	27.81	27.40	27.40	8,586
27 Sep 17	27.21000 +0.12	27.40	27.10	27.11	7,606
26 Sep 17	27.09000 -0.11	27.26	27.00	27.10	11,053
25 Sep 17	27.20000 +0.24	27.20	26.95	27.00	14,977
22 Sep 17	26.96000 -0.14	27.20	26.65	27.03	24,219
21 Sep 17	27.10000 +0.10	27.27	27.10	27.13	29,635
20 Sep 17	27.00000 +0.07	27.10	26.86	26.86	17,480
19 Sep 17	26.93000 +0.63	26.93	26.50	26.78	23,886
18 Sep 17	26.30000 +0.30	26.79	25.75	26.00	30,522
15 Sep 17	26.00000 +0.50	26.00	25.00	25.61	94,409
14 Sep 17	25.50000 +0.10	25.70	25.23	25.40	9,508
13 Sep 17	25.40000 -0.35	25.89	25.11	25.77	15,085
12 Sep 17	25.75000 +0.08	25.75	25.59	25.75	16,564
11 Sep 17	25.67000 +0.17	25.70	25.57	25.60	12,355
08 Sep 17	25.50000 +0.30	25.50	25.10	25.18	10,321
07 Sep 17	25.20000 +0.20	25.27	25.10	25.20	4,943
06 Sep 17	25.00000 +0.10	25.41	24.95	25.02	25,091
05 Sep 17	24.90000 +0.10	24.95	24.60	24.71	3,511
04 Sep 17	24.80000 -0.05	25.19	24.80	24.80	1,692
01 Sep 17	24.85000 -0.35	25.20	24.85	25.20	3,201
31 Aug 17	25.20000 +0.20	25.20	24.90	24.98	3,029
30 Aug 17	25.00000 +0.20	25.10	24.61	24.81	6,556
29 Aug 17	24.80000 -0.20	25.00	24.20	25.00	7,516
28 Aug 17	25.00000 -0.09	25.10	24.80	25.01	11,523
25 Aug 17	25.09000 -0.05	25.12	24.71	25.12	3,278
24 Aug 17	25.14000 -0.05	25.19	24.98	25.19	2,654
23 Aug 17	25.19000 +0.00	25.20	25.00	25.14	3,963
22 Aug 17	25.19000 -0.01	25.20	24.95	25.19	1,964
21 Aug 17	25.20000 -0.07	25.40	25.10	25.27	3,383
18 Aug 17	25.27000 -0.03	25.29	25.20	25.20	471
17 Aug 17	25.30000 +0.10	25.40	25.07	25.19	26,055
16 Aug 17	25.20000 +0.00	25.30	25.00	25.10	1,162
15 Aug 17	25.20000 +0.09	25.30	25.00	25.00	1,892
14 Aug 17	25.11000 +0.11	25.28	24.91	25.00	2,457
11 Aug 17	25.00000 -0.18	25.15	24.81	25.10	13,094
10 Aug 17	25.18000 -0.17	25.20	24.80	25.14	4,865
09 Aug 17	25.35000 +0.03	25.35	25.00	25.21	3,284
08 Aug 17	25.32000 -0.18	25.39	25.20	25.23	7,307
07 Aug 17	25.50000 +0.13	25.50	25.20	25.32	7,372
04 Aug 17	25.37000 +0.24	25.37	25.10	25.14	31,014
03 Aug 17	25.13000 -0.24	25.26	25.00	25.00	4,896
02 Aug 17	25.37000 -0.03	25.37	25.20	25.31	2,934
01 Aug 17	25.40000 +0.35	25.40	25.06	25.06	3,603
31 Jul 17	25.05000 -0.05	25.10	24.91	25.00	4,048
28 Jul 17	25.10000 +0.45	25.10	24.65	24.65	8,582
27 Jul 17	24.65000 +0.01	24.70	24.64	24.64	6,192
26 Jul 17	24.64000 -0.31	25.10	24.64	25.08	5,258
25 Jul 17	24.95000 +0.10	25.00	24.90	24.90	5,055
24 Jul 17	24.85000 -0.30	25.00	24.61	24.81	5,628
21 Jul 17	25.15000 -0.25	25.45	24.80	25.39	10,711
20 Jul 17	25.40000 +0.11	25.45	25.10	25.44	16,145
19 Jul 17	25.29000 -0.11	25.42	25.10	25.40	12,377
18 Jul 17	25.40000 +0.00	25.44	25.30	25.40	5,278
17 Jul 17	25.40000 +0.00	25.40	24.98	25.37	11,181
14 Jul 17	25.40000 +0.21	25.40	25.10	25.26	7,420
13 Jul 17	25.19000 +0.11	25.25	25.03	25.05	6,018
12 Jul 17	25.08000 +0.08	25.18	24.80	25.16	8,070
11 Jul 17	25.00000 +0.47	25.30	24.63	24.64	25,721
10 Jul 17	24.53000 +0.37	24.75	24.18	24.23	12,698
07 Jul 17	24.16000 -0.48	24.69	23.58	24.69	8,542
06 Jul 17	24.64000 -0.27	25.30	24.51	24.93	11,867
05 Jul 17	24.91000 -0.49	25.27	24.30	25.27	7,855
04 Jul 17	25.40000 +0.50	25.48	24.72	24.91	26,939
03 Jul 17	24.90000 +0.20	24.98	24.71	24.97	6,988
30 Jun 17	24.70000 -0.55	25.05	24.63	25.00	16,425
29 Jun 17	25.25000 +0.06	25.25	25.00	25.04	11,909
28 Jun 17	25.19000 -0.28	25.40	24.51	25.34	18,209
27 Jun 17	25.47000 -0.12	25.68	25.22	25.68	9,463
26 Jun 17	25.59000 +0.74	25.70	24.80	24.80	16,316
23 Jun 17	24.85000 -0.10	25.00	24.02	24.90	9,219
22 Jun 17	24.95000 +0.18	24.98	24.61	24.80	7,441
21 Jun 17	24.77000 +0.27	24.80	24.30	24.50	8,717
20 Jun 17	24.50000 +0.22	24.50	24.11	24.30	63,177
19 Jun 17	24.28000 +0.18	24.30	24.09	24.10	488,689
16 Jun 17	24.10000 +0.11	24.17	23.40	24.00	14,822
15 Jun 17	23.99000 -0.01	24.00	23.62	23.99	9,061
14 Jun 17	24.00000 +0.30	24.10	23.55	23.67	10,779
13 Jun 17	23.70000 +0.29	23.70	23.20	23.30	9,401
12 Jun 17	23.41000 -0.09	23.50	23.07	23.50	8,718
09 Jun 17	23.50000 +0.06	23.52	23.20	23.47	15,736
08 Jun 17	23.44000 -0.21	23.70	23.10	23.60	5,517
07 Jun 17	23.65000 -0.15	23.80	23.30	23.80	11,518
06 Jun 17	23.80000 -0.19	23.90	23.66	23.78	7,557
05 Jun 17	23.99000 +0.11	23.99	23.67	23.80	9,871
02 Jun 17	23.88000 +0.59	23.88	22.90	23.30	15,673
01 Jun 17	23.29000 +0.83	23.29	22.50	22.50	20,246
31 May 17	22.46000 -0.39	22.86	22.31	22.86	27,907
30 May 17	22.85000 +0.26	22.88	22.55	22.60	8,240
29 May 17	22.59000 -0.01	22.70	22.51	22.52	9,483
26 May 17	22.60000 -0.10	22.70	22.45	22.70	12,515
25 May 17	22.70000 +0.25	22.84	22.43	22.45	20,328
24 May 17	22.45000 +0.05	22.45	22.22	22.22	18,318
23 May 17	22.40000 -0.05	22.48	22.20	22.45	18,408
22 May 17	22.45000 +0.02	22.45	22.40	22.45	16,188
19 May 17	22.43000 -0.10	22.45	22.22	22.44	26,872
18 May 17	22.53000 -1.06	23.79	22.31	23.79	30,769
17 May 17	23.59000 -0.26	23.90	23.30	23.90	9,741
16 May 17	23.85000 +0.35	23.85	23.20	23.50	10,775
15 May 17	23.50000 +0.30	23.50	23.20	23.40	16,816
12 May 17	23.20000 -0.20	23.31	22.77	23.26	7,745
11 May 17	23.40000 +0.20	23.40	23.05	23.23	7,427
10 May 17	23.20000 +0.39	23.20	22.81	22.81	14,023
09 May 17	22.81000 +0.41	22.81	22.05	22.05	20,136
08 May 17	22.40000 +0.03	22.44	22.10	22.12	13,087
05 May 17	22.37000 -0.12	22.49	20.90	22.49	24,164
04 May 17	22.49000 +0.19	22.50	22.10	22.19	18,291
03 May 17	22.30000 -0.15	22.44	21.91	22.38	11,210
02 May 17	22.45000 -0.05	22.50	21.40	22.46	28,602
28 Apr 17	22.50000 +0.20	22.52	22.31	22.45	12,599
27 Apr 17	22.30000 +0.30	22.40	22.09	22.10	26,738
26 Apr 17	22.00000 +0.45	22.10	21.70	21.70	45,019
25 Apr 17	21.55000 +0.29	21.60	21.25	21.25	11,186
24 Apr 17	21.26000 +0.53	21.37	20.71	21.00	14,352
21 Apr 17	20.73000 -0.16	20.86	20.41	20.80	3,884
20 Apr 17	20.89000 +0.57	20.89	20.30	20.44	8,737
19 Apr 17	20.32000 +0.12	20.40	20.20	20.20	4,705
18 Apr 17	20.20000 -0.91	20.96	20.02	20.96	16,017
13 Apr 17	21.11000 -0.14	21.28	20.50	21.25	10,628
12 Apr 17	21.25000 -0.41	21.70	21.00	21.65	12,574
11 Apr 17	21.66000 -0.24	21.70	20.20	21.64	18,393
10 Apr 17	21.90000 -0.05	21.94	21.70	21.85	4,091
07 Apr 17	21.95000 +0.07	21.95	21.65	21.65	13,094
06 Apr 17	21.88000 +0.04	21.88	21.65	21.70	8,137
05 Apr 17	21.84000 +0.34	21.84	21.50	21.50	7,901
04 Apr 17	21.50000 -0.50	21.90	21.50	21.90	22,455
03 Apr 17	22.00000 +0.19	22.00	21.75	21.76	22,023
31 Mar 17	21.81000 +0.11	21.81	21.60	21.70	11,115
30 Mar 17	21.70000 +0.22	21.70	21.31	21.31	21,225
29 Mar 17	21.48000 +0.13	21.59	21.25	21.25	36,250
28 Mar 17	21.35000 +0.09	21.37	21.03	21.07	10,986
27 Mar 17	21.26000 +0.18	21.26	20.90	20.95	9,656
24 Mar 17	21.08000 -0.01	21.10	20.96	21.10	7,537
23 Mar 17	21.09000 +0.05	21.10	20.60	20.78	13,323
22 Mar 17	21.04000 -0.21	21.20	20.60	21.20	35,310
21 Mar 17	21.25000 -0.12	21.45	20.96	21.36	80,804
20 Mar 17	21.37000 +0.37	21.50	21.00	21.00	35,421
17 Mar 17	21.00000 +0.20	21.00	20.72	20.80	32,461
16 Mar 17	20.80000 +0.60	20.90	20.38	20.40	62,448
15 Mar 17	20.20000 +0.39	20.35	20.01	20.01	30,337
14 Mar 17	19.81000 +0.01	19.98	19.66	19.68	12,789
13 Mar 17	19.80000 +0.50	19.80	19.30	19.30	34,580
10 Mar 17	19.30000 +0.00	19.39	19.25	19.30	14,649
09 Mar 17	19.30000 +0.10	19.40	19.02	19.20	18,275
08 Mar 17	19.20000 +0.93	19.25	18.35	18.60	75,115
07 Mar 17	18.27000 +0.16	18.43	18.00	18.00	11,979
06 Mar 17	18.11000 -0.17	18.19	18.00	18.10	5,737
03 Mar 17	18.28000 +0.08	18.28	18.10	18.20	3,347
02 Mar 17	18.20000 +0.05	18.32	18.15	18.15	7,851
01 Mar 17	18.15000 -0.05	18.19	17.85	18.03	9,471
28 Feb 17	18.20000 +0.00	18.23	18.06	18.23	3,280
27 Feb 17	18.20000 +0.01	18.27	17.85	18.03	14,525
24 Feb 17	18.19000 -0.21	18.44	17.30	18.39	34,197
23 Feb 17	18.40000 +0.00	18.48	18.28	18.40	18,747
22 Feb 17	18.40000 +0.00	18.49	18.30	18.40	4,517
21 Feb 17	18.40000 -0.10	18.68	18.40	18.51	6,918
20 Feb 17	18.50000 -0.01	18.78	18.50	18.78	7,793
17 Feb 17	18.51000 +0.09	18.75	18.50	18.50	9,897
16 Feb 17	18.42000 +0.02	18.73	18.40	18.50	8,423
15 Feb 17	18.40000 +0.02	18.50	18.27	18.33	8,221
14 Feb 17	18.38000 -0.02	18.50	18.30	18.30	16,107
13 Feb 17	18.40000 +0.10	18.42	18.30	18.30	4,245
10 Feb 17	18.30000 +0.00	18.50	18.30	18.36	5,866
09 Feb 17	18.30000 -0.11	18.50	18.30	18.50	5,273
08 Feb 17	18.41000 -0.19	18.60	18.30	18.60	5,950
07 Feb 17	18.60000 +0.50	18.72	18.10	18.20	34,922
06 Feb 17	18.10000 -0.35	18.50	18.02	18.50	11,348
03 Feb 17	18.45000 -0.05	18.60	18.39	18.45	12,771
02 Feb 17	18.50000 +0.21	18.59	18.35	18.44	18,429
01 Feb 17	18.29000 +0.13	18.50	18.10	18.17	9,285
31 Jan 17	18.16000 +0.01	18.30	18.13	18.15	8,891
30 Jan 17	18.15000 +0.05	18.30	18.11	18.13	5,392
27 Jan 17	18.10000 +0.09	18.29	18.06	18.06	8,847
26 Jan 17	18.01000 -0.37	18.50	18.01	18.50	16,480
25 Jan 17	18.38000 +0.03	18.64	18.03	18.40	33,450
24 Jan 17	18.35000 +0.05	18.50	18.30	18.30	10,152
23 Jan 17	18.30000 +0.00	18.46	18.11	18.46	14,244
20 Jan 17	18.30000 +0.27	18.30	17.94	18.06	9,220
19 Jan 17	18.03000 -0.02	18.11	18.00	18.11	5,597
18 Jan 17	18.05000 +0.01	18.11	17.94	18.06	6,717
17 Jan 17	18.04000 -0.11	18.30	18.02	18.15	6,763
16 Jan 17	18.15000 +0.16	18.19	17.85	17.85	6,619
13 Jan 17	17.99000 +0.49	18.09	17.50	17.50	6,490
12 Jan 17	17.50000 -0.38	18.08	17.40	17.75	6,754
11 Jan 17	17.88000 -0.18	18.13	17.83	18.08	3,110
10 Jan 17	18.06000 +0.37	18.26	17.51	17.69	25,634
09 Jan 17	17.69000 +0.24	17.80	17.45	17.45	12,790
06 Jan 17	17.45000 -0.25	17.68	16.95	17.51	8,707
05 Jan 17	17.70000 +0.43	17.70	17.21	17.28	8,739
04 Jan 17	17.27000 +0.02	17.27	17.10	17.19	3,170
03 Jan 17	17.25000 +0.15	17.26	17.05	17.19	7,224
02 Jan 17	17.10000 +0.10	17.20	17.00	17.20	1,741
30 Dec 16	17.00000 +0.00	17.14	16.77	16.77	7,306
29 Dec 16	17.00000 +0.05	17.00	16.61	16.92	7,012
28 Dec 16	16.95000 +0.19	16.97	16.68	16.77	5,224
27 Dec 16	16.76000 +0.29	16.79	16.47	16.47	5,880
23 Dec 16	16.47000 -0.07	16.82	16.47	16.52	5,340
22 Dec 16	16.54000 -0.12	16.77	16.46	16.60	4,822
21 Dec 16	16.66000 -0.09	16.95	16.65	16.95	3,691
20 Dec 16	16.75000 +0.18	16.84	16.65	16.70	4,792
19 Dec 16	16.57000 +0.06	16.67	16.50	16.50	7,989
16 Dec 16	16.51000 +0.03	16.64	16.40	16.50	3,347
15 Dec 16	16.48000 +0.05	16.79	16.45	16.60	9,394
14 Dec 16	16.43000 +0.10	16.55	16.20	16.33	37,938
13 Dec 16	16.33000 +0.15	16.44	16.18	16.18	8,857
12 Dec 16	16.18000 +0.00	16.30	16.10	16.10	7,153
09 Dec 16	16.18000 +0.00	16.30	16.12	16.13	13,790
08 Dec 16	16.18000 -0.08	16.30	16.07	16.30	17,148
07 Dec 16	16.26000 +0.01	16.30	16.17	16.21	14,775
06 Dec 16	16.25000 +0.07	16.36	16.17	16.20	5,125
05 Dec 16	16.18000 -0.10	16.19	16.05	16.13	6,463
02 Dec 16	16.28000 -0.21	16.39	16.07	16.28	5,680
01 Dec 16	16.49000 -0.03	16.60	16.29	16.52	11,406
30 Nov 16	16.52000 -0.52	17.09	16.52	16.80	14,119
29 Nov 16	17.04000 +0.01	17.20	16.90	17.20	3,687
28 Nov 16	17.03000 -0.17	17.24	17.03	17.24	2,046
25 Nov 16	17.20000 +0.20	17.20	17.00	17.00	1,688
24 Nov 16	17.00000 -0.05	17.19	16.70	17.05	10,676
23 Nov 16	17.05000 -0.05	17.22	16.76	17.10	10,917
22 Nov 16	17.10000 -0.20	17.29	17.00	17.20	12,634
21 Nov 16	17.30000 +0.10	17.30	16.85	17.09	9,156
18 Nov 16	17.20000 +0.00	17.20	17.10	17.10	7,985
17 Nov 16	17.20000 -0.19	17.40	17.00	17.20	16,307
16 Nov 16	17.39000 +0.12	17.39	17.11	17.26	6,000
15 Nov 16	17.27000 +0.17	17.28	16.90	16.97	7,071
14 Nov 16	17.10000 +0.60	17.10	16.59	16.59	3,106
11 Nov 16	16.50000 -0.21	17.05	16.50	16.73	5,309
10 Nov 16	16.71000 +0.18	17.00	16.67	16.75	9,144
09 Nov 16	16.53000 -0.12	16.78	16.00	16.10	6,217
08 Nov 16	16.65000 +0.10	16.69	16.49	16.55	1,355
07 Nov 16	16.55000 +0.35	16.60	16.31	16.40	4,619
04 Nov 16	16.20000 +0.05	16.24	16.15	16.15	1,696
03 Nov 16	16.15000 -0.21	16.30	16.11	16.20	2,999
02 Nov 16	16.36000 -0.02	16.39	16.20	16.20	1,314
01 Nov 16	16.38000 +0.13	16.39	16.19	16.26	924
31 Oct 16	16.25000 -0.15	16.50	16.25	16.50	1,299
28 Oct 16	16.40000 +0.10	16.40	15.95	16.40	27,423
27 Oct 16	16.30000 -0.07	16.59	16.30	16.40	5,307
26 Oct 16	16.37000 -0.24	16.58	16.35	16.58	15,047
25 Oct 16	16.61000 +0.12	16.70	16.44	16.44	3,810
24 Oct 16	16.49000 -0.11	16.85	16.44	16.75	4,944
21 Oct 16	16.60000 +0.00	16.86	16.49	16.61	7,805
20 Oct 16	16.60000 -0.49	17.12	16.58	17.12	9,592
19 Oct 16	17.09000 -0.21	17.25	16.95	17.05	10,744
18 Oct 16	17.30000 +0.00	17.35	17.05	17.25	6,473
17 Oct 16	17.30000 -0.07	17.49	17.17	17.45	5,978
14 Oct 16	17.37000 -0.07	17.50	17.25	17.40	6,342
13 Oct 16	17.44000 -0.09	17.53	17.40	17.53	1,287
12 Oct 16	17.53000 +0.03	17.54	17.30	17.34	2,422
11 Oct 16	17.50000 -0.06	17.70	17.43	17.70	27,538
10 Oct 16	17.56000 -0.27	17.66	17.40	17.53	4,864
07 Oct 16	17.83000 +0.04	17.83	17.50	17.79	3,634
06 Oct 16	17.79000 -0.06	17.90	17.70	17.85	1,739
05 Oct 16	17.85000 +0.03	17.85	17.56	17.60	3,968
04 Oct 16	17.82000 +0.21	17.94	17.61	17.61	5,047
03 Oct 16	17.61000 +0.14	17.75	17.52	17.52	8,441
30 Sep 16	17.47000 -0.28	17.61	17.46	17.46	3,252
29 Sep 16	17.75000 +0.25	17.77	17.40	17.50	5,257
28 Sep 16	17.50000 +0.01	17.50	17.37	17.50	10,383
27 Sep 16	17.49000 -0.01	17.49	17.30	17.48	2,271
26 Sep 16	17.50000 +0.02	17.50	17.31	17.31	5,895
23 Sep 16	17.48000 -0.02	17.50	17.44	17.49	1,442
22 Sep 16	17.50000 +0.03	17.50	17.30	17.39	123,692
21 Sep 16	17.47000 +0.53	17.47	16.90	16.90	6,209
20 Sep 16	16.94000 -0.26	17.12	16.85	17.12	3,268
19 Sep 16	17.20000 +0.16	17.25	16.97	17.04	4,407
16 Sep 16	17.04000 +0.24	17.04	16.76	16.80	14,311
15 Sep 16	16.80000 -0.11	17.08	16.80	16.91	3,862
14 Sep 16	16.91000 -0.09	17.18	16.91	17.01	2,723
13 Sep 16	17.00000 -0.30	17.27	16.97	17.21	6,411
12 Sep 16	17.30000 +0.00	17.30	17.15	17.30	3,640
09 Sep 16	17.30000 +0.08	17.50	17.29	17.30	3,544
08 Sep 16	17.22000 -0.52	17.73	17.00	17.73	5,157
07 Sep 16	17.74000 -0.26	18.00	17.73	17.99	6,145
06 Sep 16	18.00000 +0.06	18.08	17.86	17.89	7,152
05 Sep 16	17.94000 +0.04	17.95	17.70	17.75	4,599
02 Sep 16	17.90000 +0.15	17.94	17.81	17.90	2,813
01 Sep 16	17.75000 -0.20	17.93	17.75	17.85	1,579
31 Aug 16	17.95000 +0.28	17.95	17.74	17.75	10,103
30 Aug 16	17.67000 -0.08	17.75	17.20	17.75	2,888
29 Aug 16	17.75000 -0.09	17.93	17.41	17.84	4,550
26 Aug 16	17.84000 +0.04	17.84	17.50	17.70	2,621
25 Aug 16	17.80000 +0.05	17.80	17.59	17.74	2,210
24 Aug 16	17.75000 -0.07	17.80	17.00	17.80	6,929
23 Aug 16	17.82000 -0.08	17.94	17.61	17.94	5,021
22 Aug 16	17.90000 +0.14	17.94	17.72	17.94	2,918
19 Aug 16	17.76000 -0.04	17.85	17.75	17.83	2,358
18 Aug 16	17.80000 +0.00	17.84	17.75	17.75	1,584
17 Aug 16	17.80000 +0.06	17.95	17.80	17.85	3,841
16 Aug 16	17.74000 -0.10	17.94	17.74	17.90	7,925
15 Aug 16	17.84000 +0.44	17.90	17.50	17.50	12,107
12 Aug 16	17.40000 +0.10	17.40	17.32	17.39	4,225
11 Aug 16	17.30000 +0.11	17.37	17.30	17.34	1,415
10 Aug 16	17.19000 -0.01	17.29	17.12	17.20	793
09 Aug 16	17.20000 -0.20	17.39	17.12	17.39	4,040
08 Aug 16	17.40000 +0.10	17.40	17.26	17.35	4,027
05 Aug 16	17.30000 -0.07	17.38	17.26	17.37	3,049
04 Aug 16	17.37000 +0.27	17.38	17.15	17.15	5,580
03 Aug 16	17.10000 +0.10	17.10	16.90	17.10	2,139
02 Aug 16	17.00000 -0.25	17.29	16.90	17.29	7,600
01 Aug 16	17.25000 +0.34	17.29	16.92	16.92	3,929
29 Jul 16	16.91000 -0.19	17.34	16.91	17.14	8,861
28 Jul 16	17.10000 -0.10	17.21	16.75	17.21	8,326
27 Jul 16	17.20000 -0.10	17.30	17.15	17.30	35,251
26 Jul 16	17.30000 -0.25	17.51	16.60	17.50	23,814
25 Jul 16	17.55000 +0.00	17.74	17.55	17.74	4,017
22 Jul 16	17.55000 +0.15	17.65	17.40	17.47	8,867
21 Jul 16	17.40000 +0.20	17.44	17.15	17.15	7,552
20 Jul 16	17.20000 -0.16	17.46	17.20	17.35	5,038
19 Jul 16	17.36000 +0.06	17.45	17.30	17.30	6,493
18 Jul 16	17.30000 +0.09	17.44	17.01	17.44	17,435
15 Jul 16	17.21000 +0.02	17.45	17.10	17.20	10,758
14 Jul 16	17.19000 +0.92	17.20	16.55	16.55	26,000
13 Jul 16	16.27000 +0.32	16.40	16.06	16.30	20,655
12 Jul 16	15.95000 +0.40	16.00	15.61	15.61	5,259
11 Jul 16	15.55000 +0.11	15.78	15.49	15.50	4,853
08 Jul 16	15.44000 +0.29	15.50	15.35	15.40	21,325
07 Jul 16	15.15000 +0.05	15.20	15.15	15.15	1,741
06 Jul 16	15.10000 -0.05	15.29	15.01	15.29	3,122
05 Jul 16	15.15000 -0.15	15.30	15.10	15.10	2,699
04 Jul 16	15.30000 +0.10	15.31	15.24	15.24	2,332
01 Jul 16	15.20000 +0.20	15.20	15.00	15.00	3,116
30 Jun 16	15.00000 +0.23	15.00	14.82	15.00	6,194
29 Jun 16	14.77000 -0.04	15.20	14.76	15.20	4,608
28 Jun 16	14.81000 +0.00	15.78	14.81	15.01	11,064
27 Jun 16	14.81000 -0.45	15.30	14.81	15.28	7,789
24 Jun 16	15.26000 -0.36	15.28	14.30	15.28	15,709
23 Jun 16	15.62000 -0.09	15.78	15.61	15.78	3,752
22 Jun 16	15.71000 +0.06	15.76	15.68	15.70	1,428
21 Jun 16	15.65000 +0.08	15.70	15.50	15.50	7,284
20 Jun 16	15.57000 +0.15	15.74	15.40	15.40	2,699
17 Jun 16	15.42000 -0.27	15.83	15.41	15.70	7,156
16 Jun 16	15.69000 -0.31	15.93	15.69	15.87	5,235
15 Jun 16	16.00000 +0.04	16.19	15.85	16.01	3,711
14 Jun 16	15.96000 -0.04	16.13	15.76	16.00	4,298
13 Jun 16	16.00000 -0.10	16.20	16.00	16.20	5,918
10 Jun 16	16.10000 -0.20	16.33	16.10	16.25	2,750
09 Jun 16	16.30000 -0.05	16.40	16.22	16.40	3,679
08 Jun 16	16.35000 +0.05	16.40	16.27	16.27	3,616
07 Jun 16	16.30000 +0.04	16.45	16.25	16.28	4,350
06 Jun 16	16.26000 +0.12	16.29	16.02	16.20	3,988
03 Jun 16	16.14000 -0.02	16.20	16.01	16.09	3,180
02 Jun 16	16.16000 +0.23	16.16	15.93	15.93	1,783
01 Jun 16	15.93000 -0.07	16.02	15.92	16.00	3,759
31 May 16	16.00000 -0.18	16.35	15.85	16.21	18,612
30 May 16	16.18000 -0.36	16.40	15.85	15.85	3,430
27 May 16	16.54000 +0.33	16.58	16.38	16.40	13,055
26 May 16	16.21000 +0.11	16.40	16.11	16.11	6,223
25 May 16	16.10000 -0.28	16.60	16.10	16.60	14,349
24 May 16	16.38000 +0.13	16.60	16.25	16.25	11,634
23 May 16	16.25000 +0.15	16.56	16.10	16.15	6,856
20 May 16	16.10000 -0.10	16.39	16.10	16.21	8,902
19 May 16	16.20000 -0.02	16.59	16.20	16.20	12,059
18 May 16	16.22000 -0.34	16.54	16.20	16.50	15,634
17 May 16	16.56000 +0.00	16.64	16.50	16.52	1,960
16 May 16	16.56000 +0.00	16.79	16.51	16.51	2,692
13 May 16	16.56000 -0.44	17.04	16.56	17.00	3,630
12 May 16	17.00000 +0.00	17.38	16.80	17.38	4,080
11 May 16	17.00000 -0.10	17.43	17.00	17.01	1,504
10 May 16	17.10000 -0.10	17.39	17.01	17.19	2,988
09 May 16	17.20000 -0.12	17.56	17.06	17.32	3,839
06 May 16	17.32000 -0.18	17.67	17.15	17.50	2,332
05 May 16	17.50000 +0.06	17.58	17.35	17.44	5,374
04 May 16	17.44000 -0.14	17.50	17.08	17.50	4,201
03 May 16	17.58000 +0.49	17.58	16.96	17.10	23,941
02 May 16	17.09000 +0.31	17.18	16.80	17.18	1,451
29 Apr 16	16.78000 -0.38	17.10	16.75	17.10	3,412
28 Apr 16	17.16000 +0.14	17.47	16.93	17.47	7,723
27 Apr 16	17.02000 +0.21	17.40	16.71	16.81	5,185
26 Apr 16	16.81000 +0.51	16.81	16.39	16.40	7,202
25 Apr 16	16.30000 +0.08	16.39	16.20	16.20	11,310
22 Apr 16	16.22000 -0.38	16.80	16.22	16.80	34,017
21 Apr 16	16.60000 -0.02	16.73	16.51	16.61	2,034
20 Apr 16	16.62000 -0.28	16.95	16.61	16.93	12,051
19 Apr 16	16.90000 -0.25	17.20	16.90	17.20	4,498
18 Apr 16	17.15000 -0.40	17.46	16.60	16.95	17,483
15 Apr 16	17.55000 -0.13	17.60	17.00	17.55	5,661
14 Apr 16	17.68000 -0.02	17.73	17.24	17.24	1,101
13 Apr 16	17.70000 +0.00	17.74	17.57	17.70	3,596
12 Apr 16	17.70000 +0.10	17.70	16.82	17.59	3,141
11 Apr 16	17.60000 +0.30	17.65	17.00	17.30	5,891
08 Apr 16	17.30000 +0.30	17.64	16.74	16.75	7,758
07 Apr 16	17.00000 -0.05	17.10	16.90	16.95	2,626
06 Apr 16	17.05000 +0.03	17.20	17.05	17.10	1,477
05 Apr 16	17.02000 -0.20	17.30	17.02	17.30	2,326
04 Apr 16	17.22000 +0.02	17.50	17.21	17.50	1,394
01 Apr 16	17.20000 -0.40	17.57	17.20	17.48	3,486
31 Mar 16	17.60000 +0.00	17.61	17.51	17.59	2,192
30 Mar 16	17.60000 +0.19	17.60	17.30	17.44	4,697
29 Mar 16	17.41000 +0.18	17.49	17.20	17.23	1,683
24 Mar 16	17.23000 -0.46	17.68	16.50	17.68	5,698
23 Mar 16	17.69000 -0.16	17.88	17.60	17.88	2,367
22 Mar 16	17.85000 +0.05	17.85	17.48	17.80	14,578
21 Mar 16	17.80000 +0.20	17.80	17.30	17.30	12,350
18 Mar 16	17.60000 +0.30	17.61	17.00	17.00	18,764
17 Mar 16	17.30000 +0.57	17.50	16.72	16.74	19,969
16 Mar 16	16.73000 +0.12	16.80	16.52	16.65	4,183
15 Mar 16	16.61000 -0.09	16.70	16.44	16.60	5,362
14 Mar 16	16.70000 +0.77	16.82	15.99	15.99	12,570
11 Mar 16	15.93000 +0.21	15.95	15.70	15.80	6,225
10 Mar 16	15.72000 +0.11	15.95	15.52	15.70	11,047
09 Mar 16	15.61000 +0.45	15.97	15.20	15.20	24,820
08 Mar 16	15.16000 +0.07	15.20	14.92	15.03	5,061
07 Mar 16	15.09000 +0.29	15.20	14.83	14.83	4,617
04 Mar 16	14.80000 -0.06	15.00	14.80	14.87	13,677
03 Mar 16	14.86000 +0.01	14.97	14.75	14.83	19,447
02 Mar 16	14.85000 +0.00	14.95	14.76	14.81	5,547
01 Mar 16	14.85000 +0.07	14.94	14.78	14.78	13,745
29 Feb 16	14.78000 -0.32	15.25	14.76	15.25	6,725
26 Feb 16	15.10000 +0.38	15.31	14.72	14.72	15,361
25 Feb 16	14.72000 +0.08	14.75	14.56	14.61	3,559
24 Feb 16	14.64000 -0.21	14.85	14.64	14.64	2,626
23 Feb 16	14.85000 +0.15	14.90	14.64	14.70	5,972
22 Feb 16	14.70000 -0.05	14.90	14.70	14.75	6,098
19 Feb 16	14.75000 -0.07	14.92	14.75	14.81	4,672
18 Feb 16	14.82000 -0.13	14.95	14.80	14.95	2,515
17 Feb 16	14.95000 +0.50	14.95	14.46	14.46	4,014
16 Feb 16	14.45000 -0.08	14.60	14.41	14.41	4,508
15 Feb 16	14.53000 +0.03	14.80	14.47	14.80	3,871
12 Feb 16	14.50000 +0.00	14.80	14.46	14.46	2,819
11 Feb 16	14.50000 -0.45	14.94	14.30	14.91	6,454
10 Feb 16	14.95000 -0.07	15.10	14.70	14.70	5,790
09 Feb 16	15.02000 -0.58	15.69	14.08	15.55	40,572
08 Feb 16	15.60000 -0.14	15.62	15.32	15.60	8,219
05 Feb 16	15.74000 -0.41	15.99	15.41	15.70	11,962
04 Feb 16	16.15000 +0.19	16.19	15.85	15.95	9,449
03 Feb 16	15.96000 -0.04	16.30	15.95	16.30	4,158
02 Feb 16	16.00000 -0.02	16.20	15.95	16.20	13,419
01 Feb 16	16.02000 -0.11	16.40	16.01	16.40	3,844
29 Jan 16	16.13000 +0.03	16.30	16.10	16.20	3,328
28 Jan 16	16.10000 +0.00	16.10	16.00	16.05	6,521
27 Jan 16	16.10000 -0.10	16.35	16.05	16.19	2,897
26 Jan 16	16.20000 -0.10	16.26	15.90	16.21	10,199
25 Jan 16	16.30000 +0.07	16.35	16.10	16.20	20,686
22 Jan 16	16.23000 +0.73	16.30	15.79	15.80	9,728
21 Jan 16	15.50000 +0.25	15.55	15.23	15.35	11,581
20 Jan 16	15.25000 -0.14	15.39	15.12	15.39	9,461
19 Jan 16	15.39000 +0.16	15.44	14.81	15.32	5,933
18 Jan 16	15.23000 -0.36	15.49	15.05	15.20	7,450
15 Jan 16	15.59000 -0.11	15.77	15.15	15.70	11,188
14 Jan 16	15.70000 -0.39	16.04	15.70	16.04	12,223
13 Jan 16	16.09000 -0.11	16.20	15.95	16.20	5,240
12 Jan 16	16.20000 +0.15	16.29	15.90	16.00	9,835
11 Jan 16	16.05000 -0.36	16.38	15.80	16.09	11,055
08 Jan 16	16.41000 +0.41	16.50	16.10	16.50	5,466
07 Jan 16	16.00000 -0.36	16.36	16.00	16.36	12,363
06 Jan 16	16.36000 -0.04	16.76	16.25	16.70	6,187
05 Jan 16	16.40000 +0.00	16.70	16.35	16.70	4,289
04 Jan 16	16.40000 -0.25	16.50	16.21	16.50	3,885
31 Dec 15	16.65000 +0.00	16.78	16.59	16.78	1,364
30 Dec 15	16.65000 -0.03	16.72	16.50	16.72	4,524
29 Dec 15	16.68000 +0.08	16.80	16.60	16.80	2,177
28 Dec 15	16.60000 +0.03	16.70	16.50	16.70	2,105
24 Dec 15	16.57000 +0.28	16.64	16.14	16.50	5,411
23 Dec 15	16.29000 -0.26	16.79	16.11	16.55	16,180
22 Dec 15	16.55000 +0.05	16.85	16.25	16.50	17,598
21 Dec 15	16.50000 -0.25	16.70	16.40	16.65	7,749
18 Dec 15	16.75000 -0.04	16.75	16.55	16.69	7,215
17 Dec 15	16.79000 +0.09	16.80	16.50	16.70	8,828
16 Dec 15	16.70000 +0.43	16.70	16.31	16.50	3,150
15 Dec 15	16.27000 +0.07	16.37	16.11	16.11	2,085
14 Dec 15	16.20000 -0.10	16.35	16.10	16.35	5,146
11 Dec 15	16.30000 -0.46	16.83	16.11	16.83	5,735
10 Dec 15	16.76000 -0.14	17.18	16.01	17.18	13,505
09 Dec 15	16.90000 -0.30	17.30	16.90	17.20	8,781
08 Dec 15	17.20000 -0.09	17.32	17.20	17.29	3,416
07 Dec 15	17.29000 -0.01	17.50	17.20	17.50	7,048
04 Dec 15	17.30000 -0.10	17.40	17.25	17.40	3,030
03 Dec 15	17.40000 +0.02	17.50	17.00	17.10	8,735
02 Dec 15	17.38000 +0.48	17.48	16.65	16.65	12,503
01 Dec 15	16.90000 +0.45	17.59	16.45	16.45	13,845
30 Nov 15	16.45000 +0.23	16.45	16.29	16.40	3,446
27 Nov 15	16.22000 +0.01	16.43	16.05	16.35	9,113
26 Nov 15	16.21000 +0.04	16.43	16.17	16.17	2,525
25 Nov 15	16.17000 +0.17	16.35	15.72	15.72	9,625
24 Nov 15	16.00000 -0.36	16.29	15.70	16.12	9,260
23 Nov 15	16.36000 -0.09	16.37	16.10	16.15	7,984
20 Nov 15	16.45000 -0.31	16.79	16.31	16.79	16,824
19 Nov 15	16.76000 -0.07	16.92	16.75	16.80	3,051
18 Nov 15	16.83000 -0.22	17.09	16.80	16.90	4,250
17 Nov 15	17.05000 +0.00	17.14	16.82	16.82	2,777
16 Nov 15	17.05000 -0.25	17.18	16.85	17.15	9,959
13 Nov 15	17.30000 -0.05	17.44	17.30	17.30	5,439
12 Nov 15	17.35000 -0.05	17.50	17.30	17.50	6,970
11 Nov 15	17.40000 +0.00	17.59	17.32	17.40	6,196
10 Nov 15	17.40000 -0.16	17.68	17.30	17.68	6,321
09 Nov 15	17.56000 -0.01	17.69	17.40	17.69	7,131
06 Nov 15	17.57000 +0.06	17.60	17.40	17.50	3,130
05 Nov 15	17.51000 -0.10	17.70	17.41	17.65	5,514
04 Nov 15	17.61000 +0.61	17.70	17.19	17.20	25,185
03 Nov 15	17.00000 -0.33	17.35	16.70	17.21	25,533
02 Nov 15	17.33000 +0.00	17.85	17.00	17.35	10,208
30 Oct 15	17.33000 +0.00	17.37	17.22	17.22	3,654
29 Oct 15	17.33000 +0.14	17.45	17.20	17.25	4,679
28 Oct 15	17.19000 -0.18	17.30	17.05	17.24	2,943
27 Oct 15	17.37000 -0.02	17.42	17.17	17.42	3,989
26 Oct 15	17.39000 +0.64	17.39	16.84	16.97	13,269
23 Oct 15	16.75000 -0.04	16.79	16.66	16.79	8,012
22 Oct 15	16.79000 +0.24	16.79	16.25	16.50	31,522
21 Oct 15	16.55000 -0.82	17.07	16.20	17.00	39,219
20 Oct 15	17.37000 +0.47	17.39	16.90	16.94	11,311
19 Oct 15	16.90000 +0.24	16.94	16.61	16.61	7,431
16 Oct 15	16.66000 -0.05	16.80	16.66	16.73	9,798
15 Oct 15	16.71000 -0.03	16.74	16.65	16.70	4,323
14 Oct 15	16.74000 -0.01	16.90	16.61	16.90	6,364
13 Oct 15	16.75000 -0.05	16.85	16.60	16.80	7,037
12 Oct 15	16.80000 -0.13	16.95	16.80	16.95	5,167
09 Oct 15	16.93000 +0.05	16.97	16.87	16.97	3,209
08 Oct 15	16.88000 +0.02	17.00	16.82	16.86	7,394
07 Oct 15	16.86000 -0.12	16.95	16.71	16.80	24,462
06 Oct 15	16.98000 +0.00	17.15	16.94	17.00	6,607
05 Oct 15	16.98000 +0.00	17.09	16.75	17.00	11,059
02 Oct 15	16.98000 -0.02	17.14	16.85	16.91	3,817
01 Oct 15	17.00000 -0.29	17.36	16.93	17.26	11,161
30 Sep 15	17.29000 +0.09	17.32	17.10	17.20	3,665
29 Sep 15	17.20000 +0.00	17.20	16.50	17.19	5,507
28 Sep 15	17.20000 -0.03	17.32	17.14	17.25	3,123
25 Sep 15	17.23000 +0.08	17.45	17.05	17.40	9,906
24 Sep 15	17.15000 -0.47	17.65	17.08	17.55	7,272
23 Sep 15	17.62000 -0.16	17.80	17.54	17.78	5,193
22 Sep 15	17.78000 -0.22	18.08	17.63	18.00	9,336
21 Sep 15	18.00000 -0.38	18.50	17.85	18.50	17,264
18 Sep 15	18.38000 -0.26	18.68	18.35	18.51	18,814
17 Sep 15	18.64000 -0.04	18.69	18.51	18.68	4,904
16 Sep 15	18.68000 +0.00	18.69	18.59	18.59	4,022
15 Sep 15	18.68000 +0.08	18.68	18.47	18.68	6,991
14 Sep 15	18.60000 +0.08	18.70	18.47	18.70	4,119
11 Sep 15	18.52000 -0.33	18.86	18.31	18.85	17,810
10 Sep 15	18.85000 +0.20	18.89	18.50	18.65	7,981
09 Sep 15	18.65000 +0.03	18.92	18.02	18.63	5,373
08 Sep 15	18.62000 +0.32	18.73	18.30	18.30	6,425
07 Sep 15	18.30000 +0.00	18.40	18.20	18.20	3,646
04 Sep 15	18.30000 -0.20	18.50	18.06	18.50	9,604
03 Sep 15	18.50000 +0.00	18.55	18.32	18.55	12,575
02 Sep 15	18.50000 -0.55	18.89	17.80	18.89	43,453
01 Sep 15	19.05000 -0.55	19.60	18.80	19.60	29,731
31 Aug 15	19.60000 +0.40	19.60	19.07	19.20	10,365
28 Aug 15	19.20000 +0.36	19.20	18.71	18.84	16,983
27 Aug 15	18.84000 +0.24	18.98	18.53	18.98	6,193
26 Aug 15	18.60000 +0.10	18.80	18.30	18.80	10,539
25 Aug 15	18.50000 +0.15	18.83	18.16	18.35	12,075
24 Aug 15	18.35000 -1.34	19.28	18.01	19.28	23,358
21 Aug 15	19.69000 -0.01	19.70	19.05	19.28	10,602
20 Aug 15	19.70000 -0.39	20.10	19.34	20.00	11,260
19 Aug 15	20.09000 -0.31	20.40	19.95	20.40	5,659
18 Aug 15	20.40000 +0.20	20.40	19.95	20.08	26,703
17 Aug 15	20.20000 -0.27	20.45	20.06	20.45	10,671
14 Aug 15	20.47000 +0.04	20.57	20.22	20.56	6,014
13 Aug 15	20.43000 +0.93	20.50	19.65	20.00	39,202
12 Aug 15	19.50000 -0.93	20.24	19.00	20.15	23,668
11 Aug 15	20.43000 -0.17	20.60	20.15	20.60	5,590
10 Aug 15	20.60000 +0.11	20.63	20.40	20.63	4,461
07 Aug 15	20.49000 -0.11	20.50	20.18	20.50	11,702
06 Aug 15	20.60000 +0.03	20.60	20.46	20.58	6,025
05 Aug 15	20.57000 -0.03	20.67	20.45	20.60	5,490
04 Aug 15	20.60000 +0.00	20.60	20.49	20.60	5,436
03 Aug 15	20.60000 +0.03	20.61	20.51	20.55	9,733
31 Jul 15	20.57000 +0.08	20.57	20.40	20.50	7,530
30 Jul 15	20.49000 -0.01	20.50	20.31	20.40	4,859
29 Jul 15	20.50000 +0.03	20.60	20.33	20.58	7,619
28 Jul 15	20.47000 -0.04	20.58	20.22	20.50	8,392
27 Jul 15	20.51000 -0.19	20.70	20.40	20.70	9,228
24 Jul 15	20.70000 +0.10	20.70	20.27	20.58	20,322
23 Jul 15	20.60000 +0.10	20.60	20.01	20.47	26,281
22 Jul 15	20.50000 +0.80	20.50	19.20	19.70	49,071
21 Jul 15	19.70000 -0.18	19.89	19.05	19.82	11,456
20 Jul 15	19.88000 +0.10	19.90	19.78	19.90	10,389
17 Jul 15	19.78000 +0.14	19.99	19.71	19.90	14,563
16 Jul 15	19.64000 +0.68	19.64	18.70	18.70	21,772
15 Jul 15	18.96000 +0.07	18.96	18.64	18.90	9,606
14 Jul 15	18.89000 +0.15	18.90	18.56	18.74	10,374
13 Jul 15	18.74000 +0.22	18.74	18.52	18.52	6,711
10 Jul 15	18.52000 +0.33	18.55	18.12	18.22	15,361
09 Jul 15	18.19000 +0.21	18.22	17.98	17.98	10,681
08 Jul 15	17.98000 +0.35	18.00	17.64	17.64	8,881
07 Jul 15	17.63000 -0.13	17.80	17.63	17.75	7,062
06 Jul 15	17.76000 -0.44	17.86	17.70	17.82	10,857
03 Jul 15	18.20000 +0.10	18.20	17.84	18.08	11,431
02 Jul 15	18.10000 -0.30	18.10	17.77	18.00	9,018
01 Jul 15	18.40000 +0.30	18.40	18.01	18.01	18,033
30 Jun 15	18.10000 -0.30	18.39	18.01	18.39	10,718
29 Jun 15	18.40000 -0.41	18.40	18.02	18.15	16,160
26 Jun 15	18.81000 -0.02	18.90	18.62	18.90	12,567
25 Jun 15	18.83000 +0.00	18.90	18.80	18.85	4,874
24 Jun 15	18.83000 +0.02	18.91	18.70	18.85	12,223
23 Jun 15	18.81000 +0.06	18.91	18.66	18.75	9,854
22 Jun 15	18.75000 +0.25	18.75	18.15	18.60	11,981
19 Jun 15	18.50000 -0.11	18.74	18.24	18.50	17,288
18 Jun 15	18.61000 -0.19	18.75	18.51	18.60	14,875
17 Jun 15	18.80000 +0.10	19.10	18.69	18.85	45,499
16 Jun 15	18.70000 +0.30	18.90	18.20	18.40	19,021
15 Jun 15	18.40000 -0.20	18.62	18.16	18.60	16,462
12 Jun 15	18.60000 -0.30	18.82	18.50	18.82	10,730
11 Jun 15	18.90000 -0.02	18.93	18.77	18.91	6,329
10 Jun 15	18.92000 +0.22	18.93	18.69	18.80	4,745
09 Jun 15	18.70000 -0.20	18.93	18.55	18.90	10,855
08 Jun 15	18.90000 -0.05	19.00	18.80	19.00	5,893
05 Jun 15	18.95000 +0.00	19.00	18.90	18.91	7,686
04 Jun 15	18.95000 +0.15	18.95	18.80	18.95	8,809
03 Jun 15	18.80000 -0.02	18.95	18.72	18.95	13,513
02 Jun 15	18.82000 +0.07	18.95	18.68	18.93	15,085
01 Jun 15	18.75000 +0.39	19.43	18.62	19.43	28,958
29 May 15	18.36000 -0.55	19.00	17.70	19.00	43,324
28 May 15	18.91000 -0.19	19.15	18.79	19.15	4,994
27 May 15	19.10000 +0.25	19.20	18.94	19.20	3,678
26 May 15	18.85000 -0.15	19.20	18.80	19.20	4,251
25 May 15	19.00000 -0.32	19.30	18.89	19.30	14,402
22 May 15	19.32000 -0.13	19.49	19.10	19.45	28,642
21 May 15	19.45000 -0.02	19.50	19.40	19.50	5,716
20 May 15	19.47000 +0.02	19.61	19.36	19.48	6,798
19 May 15	19.45000 +0.03	19.70	19.40	19.40	7,182
18 May 15	19.42000 +0.02	19.45	19.30	19.30	5,301
15 May 15	19.40000 -0.09	19.50	19.29	19.50	8,665
14 May 15	19.49000 +0.15	19.51	19.20	19.51	6,433
13 May 15	19.34000 -0.14	19.50	19.22	19.48	6,726
12 May 15	19.48000 +0.00	19.50	19.35	19.50	4,769
11 May 15	19.48000 +0.08	19.54	19.38	19.43	18,443
08 May 15	19.40000 +0.12	19.40	19.11	19.29	5,324
07 May 15	19.28000 -0.27	19.55	19.10	19.55	9,317
06 May 15	19.55000 -0.15	19.67	19.45	19.50	6,954
05 May 15	19.70000 +0.10	19.85	19.65	19.76	24,210
04 May 15	19.60000 +0.20	19.62	19.35	19.35	14,670
30 Apr 15	19.40000 -0.02	19.51	19.00	19.50	23,581
29 Apr 15	19.42000 +0.00	20.31	18.70	20.26	75,640
28 Apr 15	19.42000 +0.62	19.62	18.85	18.85	38,542
27 Apr 15	18.80000 -0.02	18.85	18.79	18.82	61,968
24 Apr 15	18.82000 +0.06	18.85	18.77	18.85	47,013
23 Apr 15	18.76000 +0.02	18.85	18.72	18.72	5,077
22 Apr 15	18.74000 -0.11	18.85	18.70	18.85	6,755
21 Apr 15	18.85000 +0.04	18.85	18.80	18.85	22,583
20 Apr 15	18.81000 +0.12	18.93	18.74	18.93	7,057
17 Apr 15	18.69000 -0.25	18.94	18.69	18.87	16,569
16 Apr 15	18.94000 -0.06	19.00	18.87	19.00	8,793
15 Apr 15	19.00000 -0.07	19.20	18.92	19.05	11,711
14 Apr 15	19.07000 -0.05	19.25	19.05	19.25	9,182
13 Apr 15	19.12000 -0.02	19.26	19.11	19.17	16,103
10 Apr 15	19.14000 -0.14	19.30	19.13	19.30	14,052
09 Apr 15	19.28000 -0.01	19.30	19.16	19.25	12,916
08 Apr 15	19.29000 +0.19	19.35	19.11	19.19	9,942
07 Apr 15	19.10000 +0.10	19.35	19.00	19.20	11,344
02 Apr 15	19.00000 +0.00	19.10	18.89	19.00	6,804
01 Apr 15	19.00000 +0.03	19.00	18.76	18.97	8,313
31 Mar 15	18.97000 -0.23	19.22	18.83	19.22	11,194
30 Mar 15	19.20000 +0.10	19.28	19.01	19.01	7,761
27 Mar 15	19.10000 +0.10	19.30	19.02	19.30	9,908
26 Mar 15	19.00000 -0.31	19.43	18.68	19.30	30,742
25 Mar 15	19.31000 -0.15	19.51	19.30	19.45	16,219
24 Mar 15	19.46000 -0.14	19.60	19.36	19.60	28,931
23 Mar 15	19.60000 -0.15	19.79	19.55	19.70	16,025
20 Mar 15	19.75000 -0.03	19.88	19.72	19.88	14,115
19 Mar 15	19.78000 -0.11	19.95	19.71	19.93	14,149
18 Mar 15	19.89000 +0.00	19.90	19.69	19.90	20,395
17 Mar 15	19.89000 -0.61	20.70	19.69	20.51	34,747
16 Mar 15	20.50000 +0.70	20.50	19.86	20.00	65,569
13 Mar 15	19.80000 +0.35	19.84	19.34	19.45	55,350
12 Mar 15	19.45000 +0.85	19.45	18.50	18.51	71,613
11 Mar 15	18.60000 +0.51	18.66	18.10	18.10	82,124
10 Mar 15	18.09000 +0.00	18.09	17.89	18.00	15,384
09 Mar 15	18.09000 +0.02	18.10	17.95	18.03	20,102
06 Mar 15	18.07000 -0.02	18.10	17.95	18.06	17,340
05 Mar 15	18.09000 +0.09	18.09	17.90	18.00	13,392
04 Mar 15	18.00000 +0.12	18.04	17.80	17.90	22,008
03 Mar 15	17.88000 -0.12	18.09	17.85	17.95	22,949
02 Mar 15	18.00000 +0.06	18.09	17.80	17.94	27,502
27 Feb 15	17.94000 +0.01	17.99	17.86	17.93	27,230
26 Feb 15	17.93000 +0.09	17.96	17.80	17.94	14,656
25 Feb 15	17.84000 -0.05	17.95	17.69	17.95	15,546
24 Feb 15	17.89000 +0.00	17.95	17.75	17.90	24,994
23 Feb 15	17.89000 +0.26	17.89	17.74	17.74	16,661
20 Feb 15	17.63000 -0.07	17.77	17.60	17.70	18,987
19 Feb 15	17.70000 -0.04	17.79	17.45	17.60	31,790
18 Feb 15	17.74000 +0.08	17.77	17.63	17.70	19,184
17 Feb 15	17.66000 -0.01	17.70	17.60	17.67	25,508
16 Feb 15	17.67000 -0.01	17.70	17.58	17.70	15,570
13 Feb 15	17.68000 +0.13	17.70	17.55	17.64	17,507
12 Feb 15	17.55000 -0.08	17.64	17.50	17.50	14,541
11 Feb 15	17.63000 -0.01	17.68	17.53	17.68	8,709
10 Feb 15	17.64000 -0.13	17.77	17.60	17.77	12,480
09 Feb 15	17.77000 +0.23	17.77	17.34	17.59	30,909
06 Feb 15	17.54000 +0.40	17.75	17.25	17.30	27,054
05 Feb 15	17.14000 -0.07	17.30	17.12	17.20	25,247
04 Feb 15	17.21000 +0.28	17.33	16.98	17.13	39,511
03 Feb 15	16.93000 +0.25	16.94	16.74	16.82	26,811
02 Feb 15	16.68000 +0.17	16.81	16.49	16.50	14,649
30 Jan 15	16.51000 -0.09	16.81	16.46	16.60	18,298
29 Jan 15	16.60000 +0.08	16.60	16.35	16.50	11,054
28 Jan 15	16.52000 +0.19	16.56	16.30	16.33	18,938
27 Jan 15	16.33000 -0.05	16.40	16.15	16.38	18,444
26 Jan 15	16.38000 +0.20	16.40	16.17	16.40	20,477
23 Jan 15	16.18000 +0.08	16.28	16.04	16.04	15,146
22 Jan 15	16.10000 -0.10	16.27	16.04	16.16	11,825
21 Jan 15	16.20000 -0.09	16.49	16.09	16.16	11,310
20 Jan 15	16.29000 -0.01	16.40	16.25	16.40	10,854
19 Jan 15	16.30000 -0.50	16.78	16.05	16.75	21,628
16 Jan 15	16.80000 +0.40	16.82	16.01	16.79	80,301
15 Jan 15	16.40000 +0.30	16.40	16.00	16.10	47,040
14 Jan 15	16.10000 +0.80	16.10	15.33	15.33	32,132
13 Jan 15	15.30000 +0.00	15.31	15.22	15.30	7,984
12 Jan 15	15.30000 -0.10	15.40	15.20	15.40	9,193
09 Jan 15	15.40000 +0.05	15.44	15.25	15.35	8,425
08 Jan 15	15.35000 +0.01	15.47	15.10	15.10	3,824
07 Jan 15	15.34000 +0.08	15.40	15.14	15.40	2,857
06 Jan 15	15.26000 -0.31	15.37	15.10	15.30	8,077
05 Jan 15	15.57000 -0.11	15.73	15.50	15.68	13,716
02 Jan 15	15.68000 +0.00	15.71	15.50	15.69	3,974
31 Dec 14	15.68000 +0.00	15.69	15.54	15.66	2,654
30 Dec 14	15.68000 +0.12	15.68	15.40	15.51	4,713
29 Dec 14	15.56000 +0.12	15.56	15.30	15.30	7,276
24 Dec 14	15.44000 -0.04	15.58	15.27	15.48	5,952
23 Dec 14	15.48000 -0.17	15.70	15.23	15.65	24,667
22 Dec 14	15.65000 +0.31	15.65	15.00	15.00	15,838
19 Dec 14	15.34000 +0.40	15.34	14.90	15.10	17,715
18 Dec 14	14.94000 -0.04	15.20	14.89	15.00	12,573
17 Dec 14	14.98000 +0.13	15.00	14.57	15.00	8,474
16 Dec 14	14.85000 -0.30	15.15	14.54	15.15	23,689
15 Dec 14	15.15000 -0.16	15.25	15.09	15.25	6,099
12 Dec 14	15.31000 -0.17	15.62	15.25	15.62	8,039
11 Dec 14	15.48000 -0.02	15.70	15.30	15.70	10,427
10 Dec 14	15.50000 +0.07	15.65	15.30	15.65	7,475
09 Dec 14	15.43000 -0.27	15.70	15.32	15.55	6,631
08 Dec 14	15.70000 +0.10	15.80	15.55	15.60	15,500
05 Dec 14	15.60000 +0.25	15.60	15.25	15.40	15,084
04 Dec 14	15.35000 +0.19	15.35	15.08	15.20	18,789
03 Dec 14	15.16000 -0.05	15.20	15.00	15.15	12,541
02 Dec 14	15.21000 -0.04	15.33	15.05	15.25	9,857
01 Dec 14	15.25000 -0.05	15.30	15.15	15.30	11,335
28 Nov 14	15.30000 +0.30	15.35	14.96	15.00	16,621
27 Nov 14	15.00000 +0.00	15.04	14.72	14.99	13,334
26 Nov 14	15.00000 +0.33	15.00	14.38	14.45	50,420
25 Nov 14	14.67000 -0.33	14.99	14.65	14.99	44,889
24 Nov 14	15.00000 -0.50	15.06	13.98	14.56	78,121
21 Nov 14	15.50000 +0.26	15.58	15.20	15.35	9,710
20 Nov 14	15.24000 -0.05	15.32	15.20	15.24	3,670
19 Nov 14	15.29000 -0.06	15.58	15.26	15.50	9,281
18 Nov 14	15.35000 -0.14	15.47	15.29	15.39	13,087
17 Nov 14	15.49000 -0.03	15.60	15.20	15.50	11,355
14 Nov 14	15.52000 -0.08	15.66	15.52	15.55	4,615
13 Nov 14	15.60000 -0.18	15.78	15.55	15.78	12,897
12 Nov 14	15.78000 -0.11	15.88	15.69	15.76	5,295
11 Nov 14	15.89000 +0.03	15.90	15.70	15.85	4,682
10 Nov 14	15.86000 -0.01	15.90	15.60	15.90	4,668
07 Nov 14	15.87000 -0.01	15.95	15.79	15.80	4,709
06 Nov 14	15.88000 +0.10	15.90	15.60	15.70	5,458
05 Nov 14	15.78000 +0.01	15.92	15.72	15.92	5,223
04 Nov 14	15.77000 -0.15	16.00	15.70	15.99	7,310
03 Nov 14	15.92000 +0.00	15.95	15.51	15.93	10,541
31 Oct 14	15.92000 +0.00	15.98	15.80	15.94	16,420
30 Oct 14	15.92000 +0.27	15.92	15.66	15.90	9,231
29 Oct 14	15.65000 +0.31	15.94	15.36	15.40	16,440
28 Oct 14	15.34000 -0.29	15.85	15.22	15.67	24,107
27 Oct 14	15.63000 -0.18	15.91	15.61	15.91	19,201
24 Oct 14	15.81000 -0.04	15.96	15.75	15.96	11,037
23 Oct 14	15.85000 +0.01	15.93	15.53	15.90	26,538
22 Oct 14	15.84000 -0.02	16.15	15.65	15.80	26,319
21 Oct 14	15.86000 +0.37	15.86	15.45	15.53	20,573
20 Oct 14	15.49000 +0.29	15.59	15.25	15.50	25,068
17 Oct 14	15.20000 +0.56	15.20	14.69	14.87	74,876
16 Oct 14	14.64000 +0.00	14.64	13.40	14.40	44,330
15 Oct 14	14.64000 +0.59	14.92	14.29	14.52	75,985
14 Oct 14	14.05000 +0.39	14.19	13.41	13.47	19,180
13 Oct 14	13.66000 +0.02	14.20	13.40	13.57	13,316
10 Oct 14	13.64000 -0.62	14.10	13.57	14.10	34,479
09 Oct 14	14.26000 -0.10	14.60	14.19	14.53	11,282
08 Oct 14	14.36000 +0.00	14.76	14.00	14.28	29,350
07 Oct 14	14.36000 -0.33	14.84	14.30	14.84	15,449
06 Oct 14	14.69000 +0.06	15.00	14.60	14.81	15,112
03 Oct 14	14.63000 +0.12	14.71	14.45	14.70	14,914
02 Oct 14	14.51000 -0.21	14.97	14.49	14.97	31,246
01 Oct 14	14.72000 -0.24	15.10	14.71	15.10	28,073
30 Sep 14	14.96000 -0.02	15.10	14.96	15.02	16,263
29 Sep 14	14.98000 +0.09	15.10	14.97	15.01	17,734
26 Sep 14	14.89000 -0.18	15.10	14.82	15.06	19,694
25 Sep 14	15.07000 +0.07	15.10	14.91	15.05	70,273
24 Sep 14	15.00000 -0.10	15.19	14.70	15.19	21,778
23 Sep 14	15.10000 -0.35	15.45	14.85	15.45	34,831
22 Sep 14	15.45000 -0.45	15.90	14.63	15.86	35,780
19 Sep 14	15.90000 -0.05	16.10	15.90	16.00	12,108
18 Sep 14	15.95000 -0.30	16.55	15.52	16.26	36,562
17 Sep 14	16.25000 +0.09	16.40	16.05	16.25	11,187
16 Sep 14	16.16000 +0.00	16.29	16.07	16.17	25,367
15 Sep 14	16.16000 -0.18	16.34	16.10	16.34	44,759
12 Sep 14	16.34000 -0.01	16.40	16.29	16.40	18,396
11 Sep 14	16.35000 -0.05	16.40	16.29	16.40	19,584
10 Sep 14	16.40000 -0.06	16.60	16.38	16.48	21,649
09 Sep 14	16.46000 -0.24	16.88	16.46	16.77	47,395
08 Sep 14	16.70000 +0.28	16.96	16.51	16.62	20,489
05 Sep 14	16.42000 -0.23	16.68	16.42	16.60	78,023
04 Sep 14	16.65000 -0.84	17.40	16.43	17.40	109,962
03 Sep 14	17.49000 -0.33	18.09	17.05	18.00	136,491
02 Sep 14	17.82000 +0.42	17.88	17.55	17.60	60,191
01 Sep 14	17.40000 +0.13	17.55	17.10	17.27	40,631
29 Aug 14	17.27000 +0.17	17.30	16.95	17.10	37,178
28 Aug 14	17.10000 +0.05	17.40	17.04	17.10	16,391
27 Aug 14	17.05000 -0.30	17.44	16.89	17.40	24,615
26 Aug 14	17.35000 -0.05	17.40	17.30	17.40	14,027
25 Aug 14	17.40000 +0.04	17.51	17.36	17.36	8,346
22 Aug 14	17.36000 -0.04	17.50	17.29	17.40	5,847
21 Aug 14	17.40000 -0.29	17.70	17.35	17.70	9,052
20 Aug 14	17.69000 -0.16	17.85	17.60	17.85	9,471
19 Aug 14	17.85000 +0.11	18.00	17.25	17.83	8,290
18 Aug 14	17.74000 +0.09	17.77	17.05	17.50	11,015
15 Aug 14	17.65000 +1.11	17.92	16.83	17.00	31,857
14 Aug 14	16.54000 +0.03	16.70	16.49	16.51	4,957
13 Aug 14	16.51000 -0.19	16.70	16.40	16.70	9,021
12 Aug 14	16.70000 -0.20	17.00	16.70	16.96	5,220
11 Aug 14	16.90000 +0.21	17.07	16.75	16.80	5,688
08 Aug 14	16.69000 -0.31	17.00	16.19	17.00	16,773
07 Aug 14	17.00000 -0.15	17.20	17.00	17.20	5,082
06 Aug 14	17.15000 -0.10	17.25	17.00	17.20	3,880
05 Aug 14	17.25000 +0.15	17.25	17.10	17.20	5,457
04 Aug 14	17.10000 +0.00	17.25	17.10	17.15	10,745
01 Aug 14	17.10000 -0.45	17.55	16.95	17.55	16,235
31 Jul 14	17.55000 -0.53	18.10	17.45	18.10	12,771
30 Jul 14	18.08000 -0.09	18.29	18.03	18.15	15,485
29 Jul 14	18.17000 +0.13	18.17	17.77	18.00	14,000
28 Jul 14	18.04000 +0.01	18.23	17.88	18.23	4,398
25 Jul 14	18.03000 +0.23	18.15	17.70	17.80	19,265
24 Jul 14	17.80000 +0.01	17.80	17.65	17.76	11,972
23 Jul 14	17.79000 +0.17	17.84	17.57	17.62	7,256
22 Jul 14	17.62000 -0.15	17.90	17.50	17.85	8,816
21 Jul 14	17.77000 -0.02	17.90	17.69	17.80	5,083
18 Jul 14	17.79000 -0.01	17.94	17.44	17.67	12,365
17 Jul 14	17.80000 -0.06	18.06	17.50	18.06	16,291
16 Jul 14	17.86000 -0.44	18.30	17.56	18.30	28,477
15 Jul 14	18.30000 +0.15	18.50	17.86	18.20	29,920
14 Jul 14	18.15000 +0.50	18.40	18.01	18.04	27,348
11 Jul 14	17.65000 +0.65	17.65	17.21	17.28	25,824
10 Jul 14	17.00000 -0.56	17.75	16.91	17.75	40,725
09 Jul 14	17.56000 -0.39	17.95	17.53	17.95	14,533
08 Jul 14	17.95000 -0.45	18.40	17.39	18.40	42,964
07 Jul 14	18.40000 +0.33	18.51	18.08	18.19	21,601
04 Jul 14	18.07000 +0.07	18.10	17.80	18.00	28,192
03 Jul 14	18.00000 -0.09	18.19	17.91	18.10	45,313
02 Jul 14	18.09000 +0.26	18.09	17.77	17.84	40,067
01 Jul 14	17.83000 +0.26	17.85	17.65	17.75	14,804
30 Jun 14	17.57000 -0.17	17.70	17.40	17.49	31,487
27 Jun 14	17.74000 -0.25	18.05	17.74	17.96	14,721
26 Jun 14	17.99000 -0.11	18.50	17.90	18.28	16,575
25 Jun 14	18.10000 -0.29	18.60	18.02	18.40	13,029
24 Jun 14	18.39000 -0.27	18.80	18.17	18.66	25,385
23 Jun 14	18.66000 -0.12	18.90	18.60	18.75	26,944
20 Jun 14	18.78000 +0.63	18.95	18.62	18.75	85,587
19 Jun 14	18.15000 -0.14	18.30	18.04	18.30	5,744
18 Jun 14	18.29000 -0.21	18.60	18.10	18.60	21,080
17 Jun 14	18.50000 -0.01	18.68	18.21	18.50	33,572
16 Jun 14	18.51000 +0.23	18.63	18.33	18.33	47,529
13 Jun 14	18.28000 +0.35	18.28	17.90	18.06	38,616
12 Jun 14	17.93000 +0.23	18.00	17.69	17.94	7,618
11 Jun 14	17.70000 -0.04	17.98	17.54	17.79	14,046
10 Jun 14	17.74000 +0.14	17.75	17.52	17.68	17,130
09 Jun 14	17.60000 +0.13	17.87	17.45	17.47	26,398
06 Jun 14	17.47000 +0.22	17.47	17.15	17.35	11,709
05 Jun 14	17.25000 +0.15	17.28	17.11	17.28	20,234
04 Jun 14	17.10000 -0.30	17.40	17.08	17.39	18,645
03 Jun 14	17.40000 +0.00	17.50	17.10	17.49	15,753
02 Jun 14	17.40000 -0.07	17.50	17.28	17.30	11,269
30 May 14	17.47000 +0.26	17.47	17.11	17.30	11,936
29 May 14	17.21000 +0.11	17.35	17.01	17.01	4,682
28 May 14	17.10000 +0.00	17.40	17.01	17.01	7,733
27 May 14	17.10000 +0.10	17.30	17.01	17.02	2,619
26 May 14	17.00000 -0.18	17.20	16.70	17.18	14,837
23 May 14	17.18000 -0.02	17.39	17.02	17.31	4,577
22 May 14	17.20000 +0.00	17.40	17.10	17.20	6,927
21 May 14	17.20000 +0.23	17.30	17.02	17.02	9,121
20 May 14	16.97000 +0.11	17.25	16.73	16.98	17,013
19 May 14	16.86000 +0.00	17.49	16.86	17.13	12,231
16 May 14	16.86000 -0.54	17.45	16.73	17.40	97,642
15 May 14	17.40000 -0.30	17.71	17.30	17.70	15,843
14 May 14	17.70000 +0.00	17.81	17.70	17.81	9,600
13 May 14	17.70000 +0.00	17.92	17.70	17.70	4,866
12 May 14	17.70000 -0.14	18.00	17.60	17.98	24,498
09 May 14	17.84000 -0.33	18.08	17.82	18.04	34,418
08 May 14	18.17000 +0.05	18.24	18.12	18.12	6,142
07 May 14	18.12000 -0.14	18.23	18.09	18.12	11,747
06 May 14	18.26000 +0.44	18.26	18.00	18.00	13,158
05 May 14	17.82000 -0.38	18.25	17.80	18.25	12,657
02 May 14	18.20000 +0.07	18.20	18.07	18.10	19,302
30 Apr 14	18.13000 +0.03	18.20	18.05	18.10	10,599
29 Apr 14	18.10000 -0.17	18.27	18.10	18.10	12,554
28 Apr 14	18.27000 +0.22	18.28	18.10	18.11	17,085
25 Apr 14	18.05000 +0.05	18.10	17.90	17.90	19,905
24 Apr 14	18.00000 +0.17	18.28	17.88	17.89	48,258
23 Apr 14	17.83000 +0.94	17.90	17.05	17.05	102,152
22 Apr 14	16.89000 +0.31	16.94	16.55	16.60	31,599
17 Apr 14	16.58000 +0.08	16.71	16.40	16.41	11,066
16 Apr 14	16.50000 -0.28	16.90	16.50	16.85	27,157
15 Apr 14	16.78000 -0.17	16.93	16.69	16.80	11,146
14 Apr 14	16.95000 -0.35	17.11	16.86	17.11	12,620
11 Apr 14	17.30000 -0.18	17.40	17.02	17.40	16,740
10 Apr 14	17.48000 +0.03	17.50	17.31	17.40	4,401
09 Apr 14	17.45000 +0.18	17.45	17.25	17.30	2,310
08 Apr 14	17.27000 -0.27	17.49	17.15	17.42	11,890
07 Apr 14	17.54000 +0.00	17.60	17.34	17.56	11,647
04 Apr 14	17.54000 +0.56	17.63	17.02	17.02	34,528
03 Apr 14	16.98000 +0.18	17.00	16.80	16.80	39,102
02 Apr 14	16.80000 +0.32	17.15	16.50	16.52	21,022
01 Apr 14	16.48000 -0.04	16.65	16.30	16.64	23,908
31 Mar 14	16.52000 +0.02	16.79	16.45	16.60	13,554
28 Mar 14	16.50000 +0.01	16.56	16.40	16.49	10,995
27 Mar 14	16.49000 -0.10	16.65	16.40	16.58	7,521
26 Mar 14	16.59000 -0.20	16.82	16.58	16.77	12,357
25 Mar 14	16.79000 -0.01	16.86	16.69	16.80	12,228
24 Mar 14	16.80000 -0.33	17.30	16.66	17.30	15,648
21 Mar 14	17.13000 -0.13	17.30	17.09	17.20	3,988
20 Mar 14	17.26000 +0.30	17.26	16.90	16.99	12,658
19 Mar 14	16.96000 +0.24	17.00	16.80	16.98	12,011
18 Mar 14	16.72000 +0.34	16.93	16.40	16.43	18,669
17 Mar 14	16.38000 -0.02	16.40	16.14	16.35	30,196
14 Mar 14	16.40000 -0.51	17.00	16.32	17.00	22,005
13 Mar 14	16.91000 -0.18	17.23	16.91	17.11	11,220
12 Mar 14	17.09000 -0.11	17.20	17.03	17.20	7,909
11 Mar 14	17.20000 +0.10	17.26	17.07	17.20	7,641
10 Mar 14	17.10000 -0.25	17.41	17.05	17.41	10,807
07 Mar 14	17.35000 -0.09	17.50	17.28	17.44	32,568
06 Mar 14	17.44000 -0.46	17.79	17.08	17.79	34,297
05 Mar 14	17.90000 -0.05	17.95	17.75	17.90	18,398
04 Mar 14	17.95000 +0.13	18.00	17.85	17.90	14,175
03 Mar 14	17.82000 -0.48	17.99	17.60	17.99	10,764
28 Feb 14	18.30000 +0.20	18.30	17.92	18.05	15,693
27 Feb 14	18.10000 -0.05	18.16	17.90	18.15	5,847
26 Feb 14	18.15000 +0.04	18.18	18.00	18.15	8,491
25 Feb 14	18.11000 +0.21	18.11	17.75	17.86	19,134
24 Feb 14	17.90000 +0.30	17.90	17.55	17.64	15,216
21 Feb 14	17.60000 +0.40	17.70	17.07	17.18	55,554
20 Feb 14	17.20000 +0.03	17.20	16.96	17.14	12,237
19 Feb 14	17.17000 -0.03	17.20	17.13	17.19	5,147
18 Feb 14	17.20000 -0.11	17.31	16.97	17.31	11,188
17 Feb 14	17.31000 -0.03	17.44	17.20	17.30	21,795
14 Feb 14	17.34000 +0.00	17.35	17.15	17.35	6,391
13 Feb 14	17.34000 -0.05	17.47	17.10	17.22	13,211
12 Feb 14	17.39000 +0.21	17.39	17.26	17.39	6,021
11 Feb 14	17.18000 -0.01	17.39	17.10	17.39	9,148
10 Feb 14	17.19000 +0.08	17.32	17.15	17.25	8,688
07 Feb 14	17.11000 +0.15	17.37	17.00	17.00	5,523
06 Feb 14	16.96000 +0.06	17.15	16.70	16.90	21,804
05 Feb 14	16.90000 +0.04	17.00	16.63	16.91	6,862
04 Feb 14	16.86000 -0.12	17.00	16.43	16.86	12,109
03 Feb 14	16.98000 +0.12	17.40	16.91	17.19	5,882
31 Jan 14	16.86000 -0.22	17.29	16.56	17.29	9,281
30 Jan 14	17.08000 -0.38	17.50	16.80	17.50	11,647
29 Jan 14	17.46000 +0.31	17.89	17.16	17.65	25,083
28 Jan 14	17.15000 +0.35	17.15	16.85	16.88	7,450
27 Jan 14	16.80000 -0.38	17.10	16.60	17.06	21,926
24 Jan 14	17.18000 -0.32	17.61	17.05	17.48	14,466
23 Jan 14	17.50000 -0.68	18.20	17.40	18.17	18,216
22 Jan 14	18.18000 -0.02	18.30	18.06	18.08	3,432
21 Jan 14	18.20000 -0.24	18.40	18.07	18.40	6,813
20 Jan 14	18.44000 +0.18	18.48	18.26	18.32	6,117
17 Jan 14	18.26000 -0.27	18.50	18.26	18.32	11,455
16 Jan 14	18.53000 -0.27	18.54	18.35	18.50	12,724
15 Jan 14	18.80000 +0.22	18.97	18.57	18.63	91,211
14 Jan 14	18.58000 +0.06	18.60	18.19	18.45	36,917
13 Jan 14	18.52000 +0.12	18.54	18.10	18.38	15,887
10 Jan 14	18.40000 +0.38	18.40	18.02	18.02	18,857
09 Jan 14	18.02000 +0.21	18.39	17.81	17.85	35,066
08 Jan 14	17.81000 +0.09	17.90	17.61	17.75	8,362
07 Jan 14	17.72000 +0.23	17.75	17.50	17.50	12,878
06 Jan 14	17.49000 +0.35	17.59	17.38	17.50	14,640
03 Jan 14	17.14000 +0.00	17.29	17.01	17.20	29,986
02 Jan 14	17.14000 -0.30	17.50	17.00	17.49	20,889
31 Dec 13	17.44000 +0.00	17.49	17.20	17.44	6,233
30 Dec 13	17.44000 +0.30	17.44	17.20	17.21	13,110
27 Dec 13	17.14000 +0.33	17.18	16.87	16.98	12,366
24 Dec 13	16.81000 +0.24	16.90	16.56	16.69	5,445
23 Dec 13	16.57000 +0.04	16.70	16.53	16.69	6,967
20 Dec 13	16.53000 +0.19	16.60	16.17	16.44	12,521
19 Dec 13	16.34000 -0.04	16.63	16.20	16.60	20,098
18 Dec 13	16.38000 -0.14	16.70	16.29	16.70	8,478
17 Dec 13	16.52000 -0.09	16.79	16.39	16.79	7,827
16 Dec 13	16.61000 +0.22	16.80	16.40	16.48	19,640
13 Dec 13	16.39000 +0.05	16.43	16.32	16.32	10,099
12 Dec 13	16.34000 -0.13	16.45	16.32	16.39	10,090
11 Dec 13	16.47000 -0.30	16.70	16.35	16.57	19,976
10 Dec 13	16.77000 +0.01	16.88	16.75	16.88	8,227
09 Dec 13	16.76000 -0.15	17.00	16.65	16.99	13,318
06 Dec 13	16.91000 +0.19	16.99	16.65	16.66	10,208
05 Dec 13	16.72000 -0.48	17.29	16.60	17.20	25,007
04 Dec 13	17.20000 -0.10	17.34	17.16	17.28	10,353
03 Dec 13	17.30000 -0.04	17.48	17.28	17.48	11,561
02 Dec 13	17.34000 -0.15	17.60	17.34	17.50	9,695
29 Nov 13	17.49000 -0.12	17.62	17.41	17.62	3,030
28 Nov 13	17.61000 +0.02	17.67	17.47	17.65	13,317
27 Nov 13	17.59000 -0.14	17.72	17.40	17.72	10,058
26 Nov 13	17.73000 +0.29	17.73	17.37	17.47	22,615
25 Nov 13	17.44000 +0.04	17.62	17.37	17.44	9,653
22 Nov 13	17.40000 -0.09	17.69	17.32	17.65	10,826
21 Nov 13	17.49000 -0.11	17.60	17.35	17.56	7,833
20 Nov 13	17.60000 -0.01	17.65	17.53	17.64	12,832
19 Nov 13	17.61000 -0.01	17.80	17.55	17.80	7,173
18 Nov 13	17.62000 +0.37	17.80	17.40	17.50	29,355
15 Nov 13	17.25000 -0.15	17.45	17.15	17.44	10,184
14 Nov 13	17.40000 -0.01	17.50	17.27	17.49	18,442
13 Nov 13	17.41000 -0.32	17.74	17.30	17.74	23,875
12 Nov 13	17.73000 +0.23	17.94	17.60	17.73	34,909
11 Nov 13	17.50000 +1.18	17.61	16.65	16.80	60,426
08 Nov 13	16.32000 +0.08	16.36	16.17	16.20	26,596
07 Nov 13	16.24000 -0.05	16.29	16.16	16.28	38,935
06 Nov 13	16.29000 +0.18	16.29	16.16	16.24	23,130
05 Nov 13	16.11000 -0.12	16.28	16.11	16.28	4,122
04 Nov 13	16.23000 +0.02	16.44	16.23	16.28	16,564
01 Nov 13	16.21000 +0.31	16.75	15.81	15.99	21,082
31 Oct 13	15.90000 -0.07	15.98	15.80	15.90	11,044
30 Oct 13	15.97000 +0.14	15.97	15.80	15.80	8,780
29 Oct 13	15.83000 -0.05	15.88	15.76	15.88	10,606
28 Oct 13	15.88000 -0.11	16.04	15.82	16.04	4,634
25 Oct 13	15.99000 -0.11	16.09	15.86	16.09	8,638
24 Oct 13	16.10000 +0.07	16.29	16.01	16.10	11,352
23 Oct 13	16.03000 -0.07	16.20	16.00	16.18	8,997
22 Oct 13	16.10000 +0.15	16.15	15.83	15.96	13,759
21 Oct 13	15.95000 -0.07	16.15	15.80	16.05	26,105
18 Oct 13	16.02000 +0.15	16.25	15.82	15.87	27,028
17 Oct 13	15.87000 +0.27	15.87	15.50	15.60	48,303
16 Oct 13	15.60000 -1.17	16.25	14.60	15.80	144,767
15 Oct 13	16.77000 -0.01	16.77	15.86	16.50	42,244
14 Oct 13	16.78000 -0.35	17.20	16.78	17.15	27,282
11 Oct 13	17.13000 -0.15	17.29	17.10	17.28	19,314
10 Oct 13	17.28000 -0.16	17.40	17.19	17.27	10,468
09 Oct 13	17.44000 -0.76	18.15	17.08	18.15	57,613
08 Oct 13	18.20000 -0.10	18.28	17.80	18.28	13,019
07 Oct 13	18.30000 -0.06	18.30	17.90	18.30	4,812
04 Oct 13	18.36000 -0.04	18.40	18.06	18.35	14,555
03 Oct 13	18.40000 +0.36	18.78	18.30	18.30	30,144
02 Oct 13	18.04000 +0.41	18.10	17.65	17.80	22,072
01 Oct 13	17.63000 +0.27	17.79	17.62	17.73	13,767
30 Sep 13	17.36000 -0.60	17.81	17.35	17.81	20,446
27 Sep 13	17.96000 +0.24	17.99	17.72	17.72	31,895
26 Sep 13	17.72000 +0.06	17.89	17.65	17.73	4,696
25 Sep 13	17.66000 -0.22	17.88	17.62	17.70	13,816
24 Sep 13	17.88000 +0.11	17.88	17.70	17.70	5,002
23 Sep 13	17.77000 -0.13	17.90	17.67	17.86	51,422
20 Sep 13	17.90000 -0.05	17.90	17.80	17.90	4,523
19 Sep 13	17.95000 +0.04	17.95	17.81	17.93	8,067
18 Sep 13	17.91000 +0.01	17.95	17.75	17.87	7,487
17 Sep 13	17.90000 +0.51	17.90	17.51	17.54	33,324
16 Sep 13	17.39000 +0.14	17.51	17.29	17.32	28,751
13 Sep 13	17.25000 -0.15	17.40	17.15	17.32	4,419
12 Sep 13	17.40000 +0.03	17.40	17.11	17.25	6,831
11 Sep 13	17.37000 +0.31	17.40	17.09	17.09	38,680
10 Sep 13	17.06000 +0.07	17.06	17.00	17.00	12,691
09 Sep 13	16.99000 -0.01	17.00	16.92	17.00	14,111
06 Sep 13	17.00000 +0.10	17.00	16.90	16.91	3,874
05 Sep 13	16.90000 -0.15	17.05	16.85	16.98	23,291
04 Sep 13	17.05000 +0.08	17.05	16.95	17.04	5,152
03 Sep 13	16.97000 -0.03	17.03	16.90	16.99	16,480
02 Sep 13	17.00000 -0.09	17.01	16.90	17.00	7,844
30 Aug 13	17.09000 +0.07	17.20	16.98	17.00	11,765
29 Aug 13	17.02000 -0.04	17.18	16.81	17.08	12,501
28 Aug 13	17.06000 +0.03	17.08	16.80	17.00	7,717
27 Aug 13	17.03000 -0.07	17.10	16.90	17.10	27,021
26 Aug 13	17.10000 -0.50	17.60	16.90	17.52	14,150
23 Aug 13	17.60000 +0.07	17.70	17.51	17.51	2,220
22 Aug 13	17.53000 +0.29	17.62	17.24	17.24	12,473
21 Aug 13	17.24000 -0.12	17.37	17.11	17.36	5,724
20 Aug 13	17.36000 -0.44	17.82	17.20	17.71	12,668
19 Aug 13	17.80000 +0.00	17.84	17.70	17.70	11,655
16 Aug 13	17.80000 +0.00	17.86	17.75	17.75	2,364
15 Aug 13	17.80000 -0.07	17.89	17.75	17.89	2,807
14 Aug 13	17.87000 +0.25	17.90	17.56	17.56	67,025
13 Aug 13	17.62000 +0.12	17.65	17.44	17.50	6,208
12 Aug 13	17.50000 +0.16	17.50	17.33	17.34	4,668
09 Aug 13	17.34000 +0.19	17.34	17.10	17.10	5,916
08 Aug 13	17.15000 +0.25	17.20	16.90	16.90	5,252
07 Aug 13	16.90000 +0.29	17.07	16.60	16.60	8,240
06 Aug 13	16.61000 +0.04	16.69	16.55	16.57	7,002
05 Aug 13	16.57000 +0.06	16.63	16.56	16.59	6,135
02 Aug 13	16.51000 -0.11	16.66	16.50	16.65	3,492
01 Aug 13	16.62000 +0.00	16.69	16.49	16.63	2,698
31 Jul 13	16.62000 -0.01	16.63	16.50	16.63	2,076
30 Jul 13	16.63000 -0.37	17.01	16.50	17.01	36,728
29 Jul 13	17.00000 -0.17	17.22	16.95	17.18	6,016
26 Jul 13	17.17000 +0.05	17.25	17.15	17.15	12,327
25 Jul 13	17.12000 +0.20	17.29	16.90	16.92	20,545
24 Jul 13	16.92000 +0.21	16.99	16.70	16.72	7,042
23 Jul 13	16.71000 -0.03	16.80	16.41	16.80	6,707
22 Jul 13	16.74000 +0.34	16.74	16.32	16.43	7,446
19 Jul 13	16.40000 +0.08	16.40	16.30	16.32	4,674
18 Jul 13	16.32000 +0.08	16.40	16.16	16.18	9,732
17 Jul 13	16.24000 +0.00	16.30	16.15	16.19	7,936
16 Jul 13	16.24000 -0.14	16.45	16.15	16.37	9,309
15 Jul 13	16.38000 +0.08	16.44	16.29	16.44	10,329
12 Jul 13	16.30000 -0.23	16.61	16.28	16.50	7,902
11 Jul 13	16.53000 -0.27	16.80	16.53	16.76	7,212
10 Jul 13	16.80000 +0.07	16.90	16.70	16.73	13,911
09 Jul 13	16.73000 +0.39	17.00	16.54	16.90	26,061
08 Jul 13	16.34000 +0.13	16.50	16.20	16.38	24,000
05 Jul 13	16.21000 +0.63	16.44	16.06	16.38	23,537
04 Jul 13	15.58000 -0.02	15.69	15.51	15.58	12,085
03 Jul 13	15.60000 -0.28	15.82	15.59	15.76	6,116
02 Jul 13	15.88000 +0.00	16.05	15.85	16.05	8,669
01 Jul 13	15.88000 -0.12	16.00	15.60	15.60	10,940
28 Jun 13	16.00000 +0.15	16.24	15.85	16.00	9,140
27 Jun 13	15.85000 -0.09	16.34	15.70	15.70	5,328
26 Jun 13	15.94000 -0.06	16.49	15.65	15.93	10,996
25 Jun 13	16.00000 +0.08	16.01	15.80	15.81	6,877
24 Jun 13	15.92000 +0.03	16.19	15.31	16.00	17,175
21 Jun 13	15.89000 -0.62	16.55	15.51	16.45	50,899
20 Jun 13	16.51000 -0.43	16.85	16.42	16.84	4,041
19 Jun 13	16.94000 -0.06	17.15	16.86	17.08	1,750
18 Jun 13	17.00000 -0.26	17.25	17.00	17.25	6,651
17 Jun 13	17.26000 +0.43	17.45	16.91	16.91	5,310
14 Jun 13	16.83000 +0.19	16.94	16.76	16.80	4,420
13 Jun 13	16.64000 -0.33	16.88	16.41	16.88	5,033
12 Jun 13	16.97000 +0.69	16.99	16.31	16.31	15,812
11 Jun 13	16.28000 -0.01	16.50	16.22	16.22	5,539
10 Jun 13	16.29000 -0.16	16.46	16.22	16.45	5,220
07 Jun 13	16.45000 +0.03	16.68	16.45	16.51	4,545
06 Jun 13	16.42000 -0.58	16.87	16.42	16.87	8,607
05 Jun 13	17.00000 -0.40	17.30	16.65	17.30	8,178
04 Jun 13	17.40000 -0.40	17.85	16.50	17.85	12,794
03 Jun 13	17.80000 -0.29	18.00	17.60	18.00	7,901
31 May 13	18.09000 +0.38	18.09	17.55	17.63	25,737
30 May 13	17.71000 -0.19	18.00	17.53	18.00	7,306
29 May 13	17.90000 -0.27	18.14	17.85	18.14	6,297
28 May 13	18.17000 +0.20	18.35	17.77	18.10	14,274
27 May 13	17.97000 +0.17	17.97	17.70	17.80	4,615
24 May 13	17.80000 +0.20	17.96	17.61	17.62	5,130
23 May 13	17.60000 -0.42	17.82	17.50	17.77	17,479
22 May 13	18.02000 +0.02	18.09	17.90	18.00	24,784
21 May 13	18.00000 -0.19	18.12	17.96	18.11	15,990
20 May 13	18.19000 +0.00	18.19	18.00	18.19	2,314
17 May 13	18.19000 +0.20	18.19	17.75	17.99	19,882
16 May 13	17.99000 +0.01	17.99	17.80	17.98	7,288
15 May 13	17.98000 +0.24	17.99	17.74	17.74	8,155
14 May 13	17.74000 -0.05	17.82	17.55	17.63	14,812
13 May 13	17.79000 -0.27	17.90	17.70	17.82	26,245
10 May 13	18.06000 +0.27	18.06	17.76	17.78	10,117
09 May 13	17.79000 +0.09	17.82	17.65	17.70	7,668
08 May 13	17.70000 +0.02	17.98	17.56	17.69	25,135
07 May 13	17.68000 +0.78	17.70	16.90	16.90	28,155
06 May 13	16.90000 +0.16	16.95	16.40	16.75	24,384
03 May 13	16.74000 +0.64	16.78	16.10	16.18	24,595
02 May 13	16.10000 +0.10	16.10	16.00	16.00	15,460
30 Apr 13	16.00000 +1.09	16.00	14.70	15.05	30,232
29 Apr 13	14.91000 -0.09	15.49	14.89	15.00	18,318
26 Apr 13	15.00000 -0.04	15.03	14.81	15.03	38,840
25 Apr 13	15.04000 -0.01	15.18	14.99	15.06	42,822
24 Apr 13	15.05000 +0.22	15.21	14.78	15.05	61,768
23 Apr 13	14.83000 +0.20	14.83	14.32	14.60	25,149
22 Apr 13	14.63000 -0.17	14.85	14.62	14.79	23,911
19 Apr 13	14.80000 -0.03	15.16	14.69	14.83	10,136
18 Apr 13	14.83000 -0.42	15.27	14.60	15.25	34,706
17 Apr 13	15.25000 -0.10	15.52	15.10	15.52	11,053
16 Apr 13	15.35000 -0.39	16.30	15.24	15.78	40,438
15 Apr 13	15.74000 -0.66	16.40	15.73	16.40	23,920
12 Apr 13	16.40000 -0.20	16.70	16.11	16.61	10,764
11 Apr 13	16.60000 -0.19	16.79	16.54	16.79	2,799
10 Apr 13	16.79000 +0.15	16.99	16.60	16.64	3,658
09 Apr 13	16.64000 -0.15	16.99	16.54	16.79	3,567
08 Apr 13	16.79000 -0.01	17.02	16.70	16.80	7,829
05 Apr 13	16.80000 -0.20	17.00	16.51	17.00	14,782
04 Apr 13	17.00000 +0.20	17.00	16.57	16.80	7,320
03 Apr 13	16.80000 -0.50	17.25	16.51	17.25	6,062
02 Apr 13	17.30000 +0.37	17.40	16.41	16.90	17,880
28 Mar 13	16.93000 +0.68	16.93	16.06	16.40	9,363
27 Mar 13	16.25000 -0.14	16.40	15.85	16.31	15,186
26 Mar 13	16.39000 -0.11	16.51	16.25	16.50	7,045
25 Mar 13	16.50000 -0.19	16.80	16.35	16.80	12,649
22 Mar 13	16.69000 -0.06	16.69	16.50	16.67	58,323
21 Mar 13	16.75000 -0.25	16.99	16.30	16.99	24,654
20 Mar 13	17.00000 -0.30	17.33	16.86	17.26	19,292
19 Mar 13	17.30000 -0.10	17.50	17.26	17.40	6,888
18 Mar 13	17.40000 -0.55	17.89	17.20	17.89	33,079
15 Mar 13	17.95000 -0.03	18.02	17.84	18.01	8,005
14 Mar 13	17.98000 -0.01	18.20	17.80	18.20	12,443
13 Mar 13	17.99000 -0.83	18.45	17.50	18.45	120,732
12 Mar 13	18.82000 -0.08	18.90	18.71	18.90	14,152
11 Mar 13	18.90000 +0.40	18.95	18.50	18.68	36,001
08 Mar 13	18.50000 +0.00	18.50	18.41	18.45	10,476
07 Mar 13	18.50000 -0.02	18.63	18.40	18.52	9,315
06 Mar 13	18.52000 -0.17	18.70	18.50	18.70	10,504
05 Mar 13	18.69000 +0.61	18.70	18.09	18.10	41,418
04 Mar 13	18.08000 +0.59	18.10	17.70	17.75	94,609
01 Mar 13	17.49000 -0.09	17.60	16.90	17.60	10,126
28 Feb 13	17.58000 +0.08	17.58	17.41	17.50	5,771
27 Feb 13	17.50000 +0.10	17.50	17.30	17.40	7,851
26 Feb 13	17.40000 -0.39	17.63	17.11	17.50	13,990
25 Feb 13	17.79000 -0.20	18.17	17.50	18.17	10,582
22 Feb 13	17.99000 +0.09	18.00	17.80	17.90	2,343
21 Feb 13	17.90000 -0.25	18.15	17.70	18.10	13,268
20 Feb 13	18.15000 +0.00	18.24	18.00	18.15	6,778
19 Feb 13	18.15000 +0.39	18.38	17.77	17.77	10,670
18 Feb 13	17.76000 +0.03	17.88	17.60	17.60	5,601
15 Feb 13	17.73000 -0.31	17.98	17.60	17.89	13,309
14 Feb 13	18.04000 +0.04	18.19	17.98	18.03	9,420
13 Feb 13	18.00000 -0.35	18.40	17.95	18.40	23,605
12 Feb 13	18.35000 -0.09	18.41	18.30	18.40	8,342
11 Feb 13	18.44000 +0.03	18.48	18.37	18.48	6,652
08 Feb 13	18.41000 +0.09	18.48	18.33	18.48	9,661
07 Feb 13	18.32000 +0.06	18.50	18.30	18.33	8,615
06 Feb 13	18.26000 -0.03	18.60	18.26	18.50	15,966
05 Feb 13	18.29000 +0.07	18.45	18.22	18.26	8,593
04 Feb 13	18.22000 -0.02	18.50	18.22	18.45	26,025
01 Feb 13	18.24000 +0.05	18.35	18.01	18.01	10,305
31 Jan 13	18.19000 -0.21	18.38	18.02	18.30	9,917
30 Jan 13	18.40000 -0.48	18.75	18.31	18.75	35,641
29 Jan 13	18.88000 +0.08	18.89	18.71	18.88	9,364
28 Jan 13	18.80000 +0.39	18.80	18.50	18.50	8,216
25 Jan 13	18.41000 +0.00	18.50	18.40	18.47	11,299
24 Jan 13	18.41000 -0.07	18.57	18.41	18.50	3,377
23 Jan 13	18.48000 +0.08	18.50	18.20	18.50	5,337
22 Jan 13	18.40000 -0.10	18.60	18.30	18.50	17,497
21 Jan 13	18.50000 +0.28	18.50	17.83	18.22	7,589
18 Jan 13	18.22000 +0.93	19.00	17.29	17.29	56,647
17 Jan 13	17.29000 +0.10	17.40	17.11	17.29	16,076
16 Jan 13	17.19000 -0.12	17.45	17.10	17.35	8,854
15 Jan 13	17.31000 +0.04	17.45	17.28	17.45	3,302
14 Jan 13	17.27000 +0.07	17.34	17.18	17.30	6,631
11 Jan 13	17.20000 -0.09	17.29	17.10	17.21	14,727
10 Jan 13	17.29000 -0.07	17.48	17.18	17.37	14,188
09 Jan 13	17.36000 +0.31	17.45	17.07	17.18	30,205
08 Jan 13	17.05000 +0.17	17.15	16.78	16.78	10,877
07 Jan 13	16.88000 +0.08	16.89	16.61	16.89	10,435
04 Jan 13	16.80000 -0.02	16.80	16.50	16.79	9,834
03 Jan 13	16.82000 -0.26	17.20	16.70	17.20	9,281
02 Jan 13	17.08000 +0.18	17.50	16.81	17.00	8,592
31 Dec 12	16.90000 +0.12	17.00	16.61	17.00	3,343
28 Dec 12	16.78000 -0.02	16.80	16.62	16.80	4,961
27 Dec 12	16.80000 +0.00	16.80	16.51	16.80	2,786
24 Dec 12	16.80000 -0.15	16.93	16.70	16.85	13,544
21 Dec 12	16.95000 +0.09	16.99	16.51	16.79	13,227
20 Dec 12	16.86000 +0.51	16.86	16.26	16.26	22,659
19 Dec 12	16.35000 +0.31	16.35	16.00	16.04	20,469
18 Dec 12	16.04000 +0.09	16.08	15.95	15.95	9,534
17 Dec 12	15.95000 -0.05	16.00	15.87	15.99	12,260
14 Dec 12	16.00000 +0.24	16.00	15.70	15.76	16,369
13 Dec 12	15.76000 -0.27	16.05	15.52	16.00	53,694
12 Dec 12	16.03000 +0.01	16.09	16.00	16.05	16,634
11 Dec 12	16.02000 -0.05	16.11	15.90	15.97	23,442
10 Dec 12	16.07000 -0.25	16.44	15.90	16.00	28,496
07 Dec 12	16.32000 +0.10	16.47	16.00	16.38	25,844
06 Dec 12	16.22000 +0.56	16.49	15.71	15.71	48,609
05 Dec 12	15.66000 +0.16	15.80	15.24	15.60	69,681
04 Dec 12	15.50000 -0.20	15.75	15.50	15.70	25,216
03 Dec 12	15.70000 -0.05	15.80	15.60	15.80	17,021
30 Nov 12	15.75000 -0.19	15.93	15.69	15.93	23,382
29 Nov 12	15.94000 +0.30	15.94	15.70	15.71	8,177
28 Nov 12	15.64000 -0.08	15.64	15.48	15.50	6,384
27 Nov 12	15.72000 -0.13	15.80	15.51	15.80	11,560
26 Nov 12	15.85000 +0.05	15.95	15.45	15.78	12,313
23 Nov 12	15.80000 -0.19	15.95	15.60	15.95	14,282
22 Nov 12	15.99000 +1.34	16.19	14.58	14.70	53,718
21 Nov 12	14.65000 +0.06	14.70	14.50	14.59	35,095
20 Nov 12	14.59000 -0.03	14.62	14.46	14.60	95,086
19 Nov 12	14.62000 +0.11	14.75	14.38	14.50	31,655
16 Nov 12	14.51000 -0.29	14.80	14.36	14.80	15,466
15 Nov 12	14.80000 -0.30	15.00	14.65	15.00	28,994
14 Nov 12	15.10000 +0.06	15.25	14.56	15.11	29,713
13 Nov 12	15.04000 -0.41	15.61	14.80	15.60	35,787
12 Nov 12	15.45000 -0.54	16.00	15.10	16.00	22,261
09 Nov 12	15.99000 -0.41	16.09	15.90	16.09	6,768
08 Nov 12	16.39990 -0.21	16.72	16.38	16.50	6,381
07 Nov 12	16.61000 +0.07	17.00	16.56	17.00	6,501
06 Nov 12	16.54000 -0.30	16.80	16.41	16.80	8,737
05 Nov 12	16.83990 -0.08	16.84	16.72	16.75	2,382
02 Nov 12	16.92000 -0.35	17.20	16.75	17.20	6,527
01 Nov 12	17.26990 +0.26	17.27	16.90	17.20	2,359
31 Oct 12	17.01000 -0.19	17.20	16.90	17.17	5,260
30 Oct 12	17.20000 -0.19	17.39	17.11	17.39	2,065
29 Oct 12	17.39000 -0.35	17.76	17.23	17.76	7,710
26 Oct 12	17.74000 +0.06	17.74	17.37	17.68	22,263
25 Oct 12	17.68000 +0.30	17.76	17.24	17.37	71,493
24 Oct 12	17.38000 +0.39	17.38	17.00	17.00	19,256
23 Oct 12	16.99000 +0.06	17.05	16.81	16.93	15,318
22 Oct 12	16.92990 +0.07	16.95	16.85	16.95	4,329
19 Oct 12	16.86000 -0.04	16.92	16.85	16.90	7,161
18 Oct 12	16.90000 +0.09	16.90	16.71	16.81	14,217
17 Oct 12	16.81000 -0.13	16.95	16.70	16.89	11,900
16 Oct 12	16.94000 +0.24	16.95	16.80	16.85	13,299
15 Oct 12	16.70000 +0.00	16.76	16.60	16.70	3,408
12 Oct 12	16.70000 +0.07	16.70	16.51	16.64	11,461
11 Oct 12	16.63000 +0.18	16.64	16.44	16.44	11,092
10 Oct 12	16.44990 +0.05	16.50	16.35	16.37	27,170
09 Oct 12	16.39990 +0.07	16.48	16.30	16.30	11,427
08 Oct 12	16.33000 -0.16	16.50	16.11	16.49	21,236
05 Oct 12	16.49000 +0.49	16.64	16.30	16.59	23,241
04 Oct 12	16.00000 -0.03	16.50	15.95	16.20	49,763
03 Oct 12	16.03000 +0.31	16.15	15.50	15.75	15,654
02 Oct 12	15.72000 +0.71	15.93	15.01	15.06	24,472
01 Oct 12	15.01000 +0.02	15.11	14.91	15.04	51,412
28 Sep 12	14.99000 +0.20	15.00	14.78	14.80	17,517
27 Sep 12	14.79000 -0.20	15.00	14.74	14.88	9,213
26 Sep 12	14.99000 +0.11	15.00	14.75	14.86	20,430
25 Sep 12	14.88000 -0.02	14.99	14.88	14.90	40,568
24 Sep 12	14.90000 +0.01	15.28	14.85	15.10	24,807
21 Sep 12	14.89000 -1.11	15.68	14.70	15.68	68,623
20 Sep 12	16.00000 -0.07	16.07	15.95	16.06	9,759
19 Sep 12	16.07000 +0.02	16.29	15.98	16.29	8,665
18 Sep 12	16.05000 +0.00	16.30	16.05	16.30	6,192
17 Sep 12	16.05000 -0.35	16.29	15.63	16.10	14,147
14 Sep 12	16.39990 +0.00	16.64	16.01	16.41	35,086
13 Sep 12	16.39990 -0.51	17.02	16.40	16.91	9,528
12 Sep 12	16.91000 -0.07	17.00	16.85	16.98	7,956
11 Sep 12	16.97990 -0.02	16.99	16.85	16.98	6,018
10 Sep 12	17.00000 +0.19	17.00	16.80	16.81	3,674
07 Sep 12	16.81000 -0.01	17.00	16.51	17.00	17,138
06 Sep 12	16.82000 -0.18	17.00	16.52	17.00	4,743
05 Sep 12	17.00000 +0.11	17.00	16.50	16.90	9,403
04 Sep 12	16.89000 -0.06	16.90	16.75	16.90	3,426
03 Sep 12	16.95000 -0.15	17.40	16.91	17.25	5,213
31 Aug 12	17.10000 -0.15	17.25	17.00	17.24	7,108
30 Aug 12	17.25000 -0.05	17.35	17.25	17.35	697
29 Aug 12	17.30000 -0.05	17.34	17.20	17.20	1,732
28 Aug 12	17.35000 -0.01	17.36	17.20	17.30	3,881
27 Aug 12	17.35990 -0.08	17.50	17.25	17.44	7,454
24 Aug 12	17.44000 -0.01	17.45	17.20	17.45	2,992
23 Aug 12	17.45000 +0.00	17.60	17.41	17.45	1,997
22 Aug 12	17.45000 -0.10	17.50	17.31	17.50	3,277
21 Aug 12	17.55000 +0.35	17.79	17.00	17.10	10,434
20 Aug 12	17.20000 +0.15	17.20	17.01	17.04	4,096
17 Aug 12	17.05000 -0.01	17.10	16.95	17.06	4,238
16 Aug 12	17.06000 +0.02	17.08	16.95	17.04	1,566
15 Aug 12	17.04000 +0.00	17.06	16.95	17.04	1,438
14 Aug 12	17.04000 -0.11	17.14	16.90	17.13	5,296
13 Aug 12	17.15000 -0.03	17.20	17.00	17.20	3,384
10 Aug 12	17.18000 +0.00	17.20	17.05	17.18	1,575
09 Aug 12	17.18000 +0.20	17.19	16.87	16.97	5,595
08 Aug 12	16.97990 -0.39	17.37	15.70	17.31	15,584
07 Aug 12	17.36990 -0.03	17.40	17.35	17.40	2,524
06 Aug 12	17.40000 +0.10	17.72	17.35	17.35	6,728
03 Aug 12	17.30000 +0.50	17.35	16.50	16.55	12,573
02 Aug 12	16.80000 +0.00	17.00	16.50	16.74	23,960
01 Aug 12	16.80000 +0.37	16.88	16.60	16.60	18,750
31 Jul 12	16.43000 -0.12	16.60	16.40	16.55	5,933
30 Jul 12	16.54990 +0.50	16.88	16.06	16.06	8,768
27 Jul 12	16.05000 +0.70	16.05	15.70	15.70	9,407
26 Jul 12	15.35000 +0.01	15.35	14.98	15.34	13,798
25 Jul 12	15.33990 -0.01	15.51	15.20	15.35	9,474
24 Jul 12	15.35000 -0.14	15.59	15.21	15.50	5,899
23 Jul 12	15.48990 -0.11	15.56	15.29	15.56	4,837
20 Jul 12	15.60000 +0.10	15.70	15.40	15.70	3,635
19 Jul 12	15.50000 +0.11	15.50	15.26	15.39	7,854
18 Jul 12	15.38990 -0.01	15.40	15.22	15.40	2,469
17 Jul 12	15.40000 +0.19	15.49	15.20	15.49	6,213
16 Jul 12	15.21000 +0.06	15.97	15.15	15.50	27,421
13 Jul 12	15.14990 +0.39	15.15	14.76	15.00	17,783
12 Jul 12	14.75990 +0.49	15.05	14.76	14.99	32,048
11 Jul 12	14.27000 -0.02	14.39	14.10	14.39	2,420
10 Jul 12	14.29000 -0.11	14.34	14.21	14.32	4,913
09 Jul 12	14.40000 +0.00	14.50	14.35	14.50	7,523
06 Jul 12	14.40000 +0.00	14.60	14.34	14.40	18,220
05 Jul 12	14.40000 +0.14	14.49	14.26	14.26	1,784
04 Jul 12	14.26000 -0.59	14.86	14.00	14.86	14,023
03 Jul 12	14.85000 -0.25	14.95	14.67	14.70	7,716
02 Jul 12	15.09990 +0.23	15.20	14.85	14.99	9,823
29 Jun 12	14.87000 +0.37	14.95	14.40	14.51	12,801
28 Jun 12	14.50000 -0.10	14.60	14.32	14.60	1,053
27 Jun 12	14.60000 -0.10	14.75	14.31	14.70	3,906
26 Jun 12	14.70000 -0.24	14.99	14.50	14.99	5,428
25 Jun 12	14.94000 +0.24	14.99	14.25	14.70	15,843
22 Jun 12	14.70000 -0.17	14.80	14.51	14.79	2,825
21 Jun 12	14.87000 -0.13	15.04	14.70	15.00	4,455
20 Jun 12	15.00000 -0.08	15.15	14.86	15.05	7,522
19 Jun 12	15.08000 -0.02	15.10	14.90	15.10	3,289
18 Jun 12	15.09990 -0.02	15.25	15.00	15.17	8,151
15 Jun 12	15.12000 +0.00	15.82	15.05	15.30	18,410
14 Jun 12	15.12000 -0.18	15.36	15.05	15.30	2,314
13 Jun 12	15.30000 -0.05	15.30	15.10	15.10	3,697
12 Jun 12	15.35000 -0.15	15.50	15.06	15.49	3,405
11 Jun 12	15.50000 +0.01	15.85	15.05	15.05	4,235
08 Jun 12	15.48990 +0.16	15.50	15.00	15.33	3,115
07 Jun 12	15.33000 +0.00	15.45	15.02	15.33	5,231
06 Jun 12	15.33000 +0.08	15.33	15.01	15.24	3,992
05 Jun 12	15.24990 +0.05	15.25	14.85	15.20	995
04 Jun 12	15.19990 +0.04	15.30	14.70	15.12	5,496
01 Jun 12	15.16000 +0.06	15.28	15.00	15.10	3,020
31 May 12	15.09990 -0.15	15.25	14.70	15.25	6,810
30 May 12	15.24990 -0.15	15.36	14.85	15.36	7,300
29 May 12	15.40000 -0.10	15.50	15.30	15.48	2,018
28 May 12	15.50000 +0.15	15.86	15.35	15.35	394
25 May 12	15.35000 -0.01	15.46	15.25	15.36	2,523
24 May 12	15.36000 -0.12	15.50	15.30	15.45	2,121
23 May 12	15.48000 -0.02	15.50	15.30	15.47	878
22 May 12	15.50000 +0.04	15.50	15.25	15.46	176,246
21 May 12	15.46000 +0.11	15.89	15.36	15.89	2,555
18 May 12	15.35000 -0.14	15.35	15.02	15.30	4,093
17 May 12	15.48990 -0.16	15.76	15.01	15.66	3,584
16 May 12	15.65000 +0.15	15.68	14.61	15.50	16,790
15 May 12	15.50000 -0.70	16.25	15.36	16.20	15,836
14 May 12	16.20000 -0.16	16.32	16.10	16.32	44,138
11 May 12	16.36000 -0.20	16.50	16.16	16.50	3,860
10 May 12	16.56000 -0.19	16.74	16.22	16.71	7,188
09 May 12	16.75000 -0.18	16.94	16.51	16.93	6,507
08 May 12	16.92990 +0.23	16.95	16.65	16.70	8,135
07 May 12	16.70000 -0.17	16.99	16.60	16.79	3,959
04 May 12	16.87000 +0.17	16.91	16.30	16.80	8,554
03 May 12	16.70000 -0.26	17.00	16.59	16.96	6,380
02 May 12	16.96000 +0.07	17.00	16.52	17.00	12,203
30 Apr 12	16.89000 +0.72	16.95	16.25	16.25	9,090
27 Apr 12	16.17000 +0.15	16.20	15.91	16.20	27,335
26 Apr 12	16.01990 +0.02	16.24	15.76	15.76	4,150
25 Apr 12	16.00000 +1.42	16.05	15.00	15.00	41,084
24 Apr 12	14.58000 +0.07	14.68	14.48	14.51	11,126
23 Apr 12	14.51000 +0.08	14.60	14.32	14.43	13,944
20 Apr 12	14.42990 +0.15	14.46	14.15	14.28	8,784
19 Apr 12	14.27990 -0.12	14.50	14.16	14.50	7,155
18 Apr 12	14.40000 +0.09	14.46	14.12	14.32	3,390
17 Apr 12	14.31000 +0.00	14.59	14.12	14.32	3,566
16 Apr 12	14.31000 -0.28	14.50	14.30	14.50	6,431
13 Apr 12	14.59000 -0.36	14.94	14.52	14.94	19,030
12 Apr 12	14.95000 +0.00	14.99	14.60	14.95	58,460
11 Apr 12	14.95000 -0.20	15.29	14.75	15.15	8,403
10 Apr 12	15.14990 -0.15	15.30	15.11	15.30	4,485
05 Apr 12	15.30000 -0.14	15.48	15.22	15.48	15,967
04 Apr 12	15.43990 -0.30	15.61	15.20	15.60	13,982
03 Apr 12	15.74000 -0.21	15.95	15.60	15.95	3,832
02 Apr 12	15.95000 +0.00	16.00	15.67	15.95	10,469
30 Mar 12	15.95000 -0.15	16.27	15.91	16.16	9,445
29 Mar 12	16.10000 +0.10	16.25	15.70	15.96	23,950
28 Mar 12	16.00000 -0.61	16.70	15.86	16.57	13,122
27 Mar 12	16.61000 -0.29	16.80	16.51	16.80	7,103
26 Mar 12	16.90000 +0.00	17.09	16.82	16.98	3,325
23 Mar 12	16.90000 -0.05	17.00	16.90	16.92	4,999
22 Mar 12	16.95000 +0.02	17.07	16.58	16.89	13,330
21 Mar 12	16.92990 -0.41	17.38	16.60	17.36	9,554
20 Mar 12	17.34000 -0.17	17.51	17.21	17.51	3,748
19 Mar 12	17.50990 -0.09	17.60	17.30	17.59	6,808
16 Mar 12	17.60000 +0.00	17.60	17.21	17.50	13,475
15 Mar 12	17.60000 +0.16	17.90	17.39	17.44	12,773
14 Mar 12	17.44000 +0.00	17.50	17.11	17.44	28,280
13 Mar 12	17.44000 +0.65	17.45	16.85	16.85	21,165
12 Mar 12	16.78990 +0.04	16.90	16.56	16.70	15,308
09 Mar 12	16.75000 -0.06	16.92	16.50	16.91	22,530
08 Mar 12	16.81000 +0.86	16.92	16.02	16.09	22,580
07 Mar 12	15.95000 +0.26	16.08	15.61	16.00	11,678
06 Mar 12	15.69000 -0.01	15.70	15.55	15.70	5,910
05 Mar 12	15.70000 -0.02	15.80	15.53	15.69	13,539
02 Mar 12	15.72000 +0.60	15.73	15.12	15.12	8,855
01 Mar 12	15.12000 +0.03	15.15	15.08	15.09	3,709
29 Feb 12	15.09000 -0.08	15.19	15.03	15.19	4,181
28 Feb 12	15.17000 -0.10	15.27	15.01	15.27	12,068
27 Feb 12	15.27000 -0.03	15.27	15.00	15.00	4,465
24 Feb 12	15.30000 -0.02	15.40	15.01	15.20	2,781
23 Feb 12	15.32000 -0.29	15.62	15.00	15.61	21,469
22 Feb 12	15.61000 -0.07	15.68	15.51	15.68	1,543
21 Feb 12	15.67990 -0.10	15.78	15.50	15.78	12,231
20 Feb 12	15.77990 +0.03	15.99	15.70	15.79	5,170
17 Feb 12	15.75000 +0.13	15.85	15.50	15.66	9,165
16 Feb 12	15.62000 +0.00	15.70	15.52	15.61	2,890
15 Feb 12	15.62000 -0.30	15.95	15.35	15.95	10,793
14 Feb 12	15.91990 -0.32	16.19	15.76	16.19	12,471
13 Feb 12	16.24000 -0.03	16.29	16.04	16.27	5,906
10 Feb 12	16.27000 -0.03	16.47	16.01	16.30	4,642
09 Feb 12	16.30000 +0.15	16.30	15.93	16.09	9,272
08 Feb 12	16.15000 +0.10	16.28	16.00	16.02	5,004
07 Feb 12	16.05000 -0.11	16.16	15.57	16.16	6,848
06 Feb 12	16.15990 -0.05	16.50	16.02	16.40	10,712
03 Feb 12	16.20990 +0.70	16.37	15.55	15.75	17,311
02 Feb 12	15.51000 +0.01	15.69	15.36	15.49	24,165
01 Feb 12	15.50000 -0.46	16.65	15.32	16.18	85,717
31 Jan 12	15.96000 -0.09	16.06	15.80	16.06	9,239
30 Jan 12	16.05000 -0.59	16.55	15.30	16.51	20,830
27 Jan 12	16.63990 +0.48	16.75	16.16	16.19	12,782
26 Jan 12	16.15990 +0.46	16.25	15.70	15.70	11,669
25 Jan 12	15.70000 +0.19	15.70	15.40	15.51	14,459
24 Jan 12	15.51000 +0.01	15.80	15.41	15.50	22,233
23 Jan 12	15.50000 +0.00	15.69	15.36	15.58	15,373
20 Jan 12	15.50000 +0.02	15.88	15.40	15.45	16,817
19 Jan 12	15.48000 +0.68	15.84	14.95	15.00	24,279
18 Jan 12	14.80000 +0.51	14.80	14.25	14.30	24,243
17 Jan 12	14.29000 +0.45	14.41	13.92	13.92	19,618
16 Jan 12	13.84000 +0.00	13.84	13.66	13.66	2,068
13 Jan 12	13.84000 +0.21	13.85	13.66	13.66	13,157
12 Jan 12	13.63000 +0.68	13.81	12.95	12.95	48,551
11 Jan 12	12.95000 +0.00	13.03	12.90	13.03	6,209
10 Jan 12	12.95000 +0.07	13.13	12.75	12.90	25,982
09 Jan 12	12.88000 -0.28	13.19	11.93	13.19	66,732
06 Jan 12	13.16000 -0.24	13.45	13.10	13.45	7,619
05 Jan 12	13.40000 -0.06	13.59	13.27	13.46	14,963
04 Jan 12	13.45990 +0.04	13.69	13.46	13.59	19,784
03 Jan 12	13.42000 -0.25	13.67	13.32	13.67	18,683
02 Jan 12	13.67000 -0.23	13.89	13.51	13.89	4,060
30 Dec 11	13.89990 +0.51	13.90	13.39	13.39	11,397
29 Dec 11	13.39000 +0.09	13.39	13.25	13.30	3,675
28 Dec 11	13.30000 +0.06	13.52	13.20	13.29	20,223
27 Dec 11	13.24000 -0.15	13.28	13.10	13.20	13,091
23 Dec 11	13.39000 -0.10	13.80	13.23	13.60	12,730
22 Dec 11	13.49000 +0.15	13.49	13.00	13.00	9,268
21 Dec 11	13.34000 -0.07	13.87	13.00	13.49	10,229
20 Dec 11	13.41000 +0.30	13.48	12.90	12.90	36,679
19 Dec 11	13.11000 -0.39	13.44	12.70	13.38	35,010
16 Dec 11	13.50000 -0.95	14.45	13.35	14.45	36,658
15 Dec 11	14.45000 -0.35	15.07	14.30	14.60	13,670
14 Dec 11	14.80000 -0.25	15.09	14.55	15.07	5,678
13 Dec 11	15.04990 +0.04	15.50	14.90	15.01	4,053
12 Dec 11	15.01000 -0.49	15.90	15.01	15.50	8,698
09 Dec 11	15.50000 +0.16	15.50	14.70	15.34	41,487
08 Dec 11	15.33990 -0.21	15.99	15.10	15.71	6,998
07 Dec 11	15.55000 -0.18	15.86	15.55	15.81	12,139
06 Dec 11	15.72990 -0.28	15.99	15.73	15.99	4,482
05 Dec 11	16.01000 +0.01	16.34	15.90	16.00	10,498
02 Dec 11	16.00000 +0.57	16.20	15.42	15.49	15,184
01 Dec 11	15.43000 -0.27	15.70	15.10	15.70	17,158
30 Nov 11	15.70000 +0.50	15.70	14.83	15.17	29,221
29 Nov 11	15.19990 +0.02	15.34	15.10	15.20	6,942
28 Nov 11	15.18000 +0.31	15.30	14.86	14.86	14,898
25 Nov 11	14.87000 +0.37	14.89	14.37	14.65	2,607
24 Nov 11	14.50000 +0.00	14.55	14.32	14.50	8,451
23 Nov 11	14.50000 +0.02	14.61	14.44	14.44	5,123
22 Nov 11	14.48000 -0.34	14.80	14.21	14.80	8,590
21 Nov 11	14.82000 -0.33	15.17	14.50	15.17	7,356
18 Nov 11	15.14990 -0.01	15.44	15.02	15.16	3,777
17 Nov 11	15.16000 -0.23	15.79	15.00	15.21	8,165
16 Nov 11	15.38990 -0.34	15.73	15.20	15.73	7,800
15 Nov 11	15.72990 -0.48	16.39	15.15	16.39	33,018
14 Nov 11	16.20990 +0.18	16.40	16.05	16.15	5,977
11 Nov 11	16.03000 +0.11	16.05	15.89	16.05	8,422
10 Nov 11	15.91990 -0.08	16.19	15.85	15.96	5,717
09 Nov 11	16.00000 -0.24	16.80	15.62	16.45	18,846
08 Nov 11	16.24000 -0.84	17.00	16.01	17.00	16,176
07 Nov 11	17.07990 -0.41	17.28	16.78	17.25	11,195
04 Nov 11	17.49000 -0.10	17.99	17.25	17.75	11,889
03 Nov 11	17.59000 +0.00	18.02	17.36	17.42	10,310
02 Nov 11	17.59000 -0.34	17.99	17.38	17.99	4,835
01 Nov 11	17.93000 -0.42	18.40	17.60	18.30	9,266
31 Oct 11	18.35000 -0.10	18.45	18.15	18.40	15,176
28 Oct 11	18.45000 +0.00	18.65	18.40	18.46	7,009
27 Oct 11	18.45000 +0.00	18.65	18.44	18.50	21,945
26 Oct 11	18.45000 -0.12	18.57	18.36	18.57	9,254
25 Oct 11	18.56990 -0.08	18.97	18.38	18.60	8,358
24 Oct 11	18.65000 -0.35	18.65	18.21	18.50	28,103
21 Oct 11	18.99990 +0.00	19.18	18.60	19.10	9,965
20 Oct 11	18.99990 -0.45	19.50	18.86	19.39	9,580
19 Oct 11	19.45000 -1.26	20.98	19.00	20.98	83,274
18 Oct 11	20.71000 -0.29	20.94	20.60	20.65	5,443
17 Oct 11	21.00000 +0.48	21.30	20.63	20.63	14,678
14 Oct 11	20.52000 +0.21	20.52	20.30	20.35	12,501
13 Oct 11	20.31000 -0.05	20.48	20.29	20.48	6,287
12 Oct 11	20.36000 +0.27	20.65	20.00	20.09	7,557
11 Oct 11	20.09000 +0.39	20.10	19.82	20.00	6,296
10 Oct 11	19.70000 +0.28	19.80	19.50	19.60	6,988
07 Oct 11	19.42000 +0.33	19.60	19.02	19.09	7,705
06 Oct 11	19.09000 +0.74	19.09	18.35	18.35	9,148
05 Oct 11	18.35000 -0.47	19.00	17.77	18.42	14,844
04 Oct 11	18.82000 -0.93	19.73	18.65	19.50	10,546
03 Oct 11	19.75000 -0.45	20.02	19.60	20.02	4,495
30 Sep 11	20.20000 +0.41	20.20	19.79	19.79	4,494
29 Sep 11	19.79000 +0.07	20.00	19.11	19.57	5,183
28 Sep 11	19.71990 +0.70	20.00	19.14	19.14	8,221
27 Sep 11	19.02000 +0.36	19.49	18.80	19.00	7,748
26 Sep 11	18.65990 -0.34	19.09	18.31	19.00	11,485
23 Sep 11	18.99990 +0.00	19.50	17.36	19.50	24,583
22 Sep 11	18.99990 -0.95	20.00	18.50	20.00	23,413
21 Sep 11	19.95000 -0.05	20.00	19.90	19.91	2,395
20 Sep 11	20.00000 +0.00	20.02	19.90	19.90	3,833
19 Sep 11	20.00000 -0.50	20.24	19.88	20.24	7,099
16 Sep 11	20.49990 +0.50	20.50	19.80	20.09	9,006
15 Sep 11	20.00000 +0.55	20.90	19.50	19.50	17,789
14 Sep 11	19.45000 -0.13	19.59	19.11	19.30	11,845
13 Sep 11	19.57990 -0.42	19.80	19.26	19.80	6,646
12 Sep 11	20.00000 -0.50	20.32	19.08	20.32	12,050
09 Sep 11	20.49990 -0.10	20.84	20.40	20.61	7,093
08 Sep 11	20.60000 +0.51	20.60	20.30	20.49	8,932
07 Sep 11	20.09000 +0.04	20.15	19.92	20.05	8,830
06 Sep 11	20.05000 -0.09	20.20	19.83	20.20	6,142
05 Sep 11	20.14000 -0.95	21.20	20.01	21.20	19,083
02 Sep 11	21.09000 -0.40	21.44	20.95	21.44	9,603
01 Sep 11	21.49000 +0.19	21.49	21.01	21.30	17,500
31 Aug 11	21.30000 +0.98	21.30	20.34	20.47	13,086
30 Aug 11	20.32000 -0.17	20.56	20.31	20.51	4,595
29 Aug 11	20.48990 +0.16	20.54	20.30	20.45	4,193
26 Aug 11	20.33000 -0.17	20.55	20.33	20.55	4,364
25 Aug 11	20.49990 +0.00	20.60	20.50	20.56	7,152
24 Aug 11	20.49990 -0.06	20.60	20.50	20.56	8,973
23 Aug 11	20.56000 +0.04	20.60	20.30	20.50	7,288
22 Aug 11	20.52000 +0.06	20.52	20.08	20.47	9,736
19 Aug 11	20.46000 +0.05	20.76	20.10	20.32	10,226
18 Aug 11	20.41000 -0.75	21.10	20.41	21.09	11,855
17 Aug 11	21.16000 -0.46	21.71	20.95	21.51	26,839
16 Aug 11	21.62000 -0.03	21.65	21.30	21.65	7,209
15 Aug 11	21.64990 +0.22	21.85	21.01	21.49	11,738
12 Aug 11	21.43000 +0.08	22.00	21.25	21.43	13,973
11 Aug 11	21.35000 +0.00	21.78	20.50	21.35	13,029
10 Aug 11	21.35000 +0.00	23.40	20.84	23.40	18,796
09 Aug 11	21.35000 -0.50	22.00	20.67	21.80	27,669
08 Aug 11	21.84990 -0.15	21.85	20.50	21.00	26,676
05 Aug 11	22.00000 +0.00	23.15	20.08	21.50	148,248
04 Aug 11	22.00000 -0.74	23.28	21.71	22.85	54,395
03 Aug 11	22.74000 -0.76	23.31	21.63	23.10	25,498
02 Aug 11	23.50000 -0.50	24.20	23.28	24.00	80,996
01 Aug 11	24.00000 -0.10	24.20	24.00	24.05	7,109
29 Jul 11	24.10000 +0.11	24.43	23.99	23.99	8,201
28 Jul 11	23.99000 -0.41	24.26	23.69	24.05	13,620
27 Jul 11	24.39990 +0.20	24.40	24.02	24.20	6,083
26 Jul 11	24.19990 -0.10	24.30	24.03	24.29	3,684
25 Jul 11	24.29990 +0.00	24.30	23.88	24.30	4,599
22 Jul 11	24.29990 +0.32	24.30	23.80	23.80	5,227
21 Jul 11	23.98000 -0.02	24.00	23.55	24.00	6,107
20 Jul 11	24.00000 +0.79	24.00	23.58	24.00	5,421
19 Jul 11	23.21000 +0.16	23.84	23.03	23.05	6,587
18 Jul 11	23.04990 -0.75	23.50	22.80	23.21	43,732
15 Jul 11	23.80000 -0.04	23.80	23.36	23.75	8,824
14 Jul 11	23.84000 +0.00	23.90	23.76	23.76	32,189
13 Jul 11	23.84000 +0.09	23.99	23.24	23.99	4,380
12 Jul 11	23.75000 -0.40	24.08	22.20	24.00	14,480
11 Jul 11	24.14990 -0.85	25.25	24.10	25.25	8,439
08 Jul 11	25.00000 -0.28	25.55	24.00	25.29	11,620
07 Jul 11	25.28000 -0.22	25.55	25.25	25.55	3,543
06 Jul 11	25.49990 +0.35	25.67	25.15	25.67	4,579
05 Jul 11	25.15000 +0.27	25.68	24.95	24.95	2,118
04 Jul 11	24.87990 -0.88	25.50	24.00	25.00	10,129
01 Jul 11	25.76000 +0.05	25.96	25.69	25.69	2,559
30 Jun 11	25.71000 -0.28	26.08	25.71	25.88	6,747
29 Jun 11	25.98990 +0.09	26.25	25.50	25.83	6,148
28 Jun 11	25.90000 +0.40	25.90	25.50	25.50	4,055
27 Jun 11	25.49990 +0.30	25.90	25.15	25.50	89,239
24 Jun 11	25.20000 +0.40	25.24	24.83	24.83	14,223
23 Jun 11	24.80000 +0.03	24.99	24.62	24.70	10,373
22 Jun 11	24.77000 +0.27	24.80	24.50	24.50	3,690
21 Jun 11	24.49990 +0.15	24.69	24.13	24.13	3,088
20 Jun 11	24.34990 -0.35	24.60	24.12	24.60	13,137
17 Jun 11	24.70000 -0.07	24.77	24.40	24.77	4,627
16 Jun 11	24.77000 -1.05	25.82	24.11	25.82	23,676
15 Jun 11	25.82000 -0.08	25.99	25.52	25.90	2,304
14 Jun 11	25.90000 +0.00	25.90	25.75	25.90	2,337
13 Jun 11	25.90000 +0.04	25.90	25.75	25.81	1,478
10 Jun 11	25.86000 -0.12	26.05	25.80	26.05	2,448
09 Jun 11	25.97990 -0.02	26.00	25.50	25.83	7,037
08 Jun 11	26.00000 -0.35	26.10	25.80	26.01	6,067
07 Jun 11	26.35000 +0.00	26.37	25.95	26.20	5,593
06 Jun 11	26.35000 -0.24	26.50	26.21	26.50	5,613
03 Jun 11	26.59000 -0.01	26.99	26.51	26.61	6,352
02 Jun 11	26.60000 -0.39	26.84	26.51	26.80	2,631
01 Jun 11	26.99000 +0.13	27.00	26.80	27.00	6,195
31 May 11	26.85990 -0.14	27.15	26.80	26.80	5,070
30 May 11	26.99990 +0.00	27.10	26.90	27.10	1,693
27 May 11	26.99990 +0.10	27.10	26.94	26.98	6,905
26 May 11	26.89990 +0.40	26.96	26.51	26.51	4,675
25 May 11	26.50000 -0.10	26.60	26.47	26.52	6,491
24 May 11	26.60000 -0.15	26.90	26.50	26.90	3,072
23 May 11	26.74990 -0.27	27.00	26.50	27.00	3,527
20 May 11	27.02000 +0.00	27.20	26.85	27.15	2,640
19 May 11	27.02000 +0.03	27.50	26.86	27.50	8,716
18 May 11	26.99000 +0.00	27.20	26.95	27.20	4,263
17 May 11	26.99000 -0.43	27.42	26.05	27.42	9,269
16 May 11	27.42000 -0.13	27.62	27.20	27.55	2,883
13 May 11	27.55000 -0.43	28.00	27.18	28.00	12,413
12 May 11	27.98000 -0.12	28.01	27.55	28.00	12,577
11 May 11	28.09990 +1.10	28.24	27.30	27.30	57,715
10 May 11	26.99990 +0.62	27.10	26.36	26.37	18,321
09 May 11	26.37990 +0.18	26.39	26.17	26.39	6,748
06 May 11	26.20000 +0.05	26.20	26.05	26.05	6,015
05 May 11	26.15000 +0.07	26.15	26.05	26.06	3,129
04 May 11	26.07990 +0.02	26.13	26.01	26.01	5,716
03 May 11	26.06000 +0.11	26.11	26.00	26.00	10,236
02 May 11	25.95000 -0.05	26.25	25.95	26.10	12,498
29 Apr 11	26.00000 +0.00	26.05	25.92	26.00	10,035
28 Apr 11	26.00000 -0.36	26.50	25.95	26.50	15,124
27 Apr 11	26.36000 -0.61	26.70	26.10	26.50	30,658
26 Apr 11	26.97000 +0.47	26.97	26.37	26.37	6,746
21 Apr 11	26.50000 +0.14	26.50	26.33	26.36	21,820
20 Apr 11	26.36000 +0.00	26.36	26.21	26.21	18,507
19 Apr 11	26.36000 +0.01	26.36	26.00	26.00	7,490
18 Apr 11	26.35000 -0.25	27.05	25.71	26.85	31,253
15 Apr 11	26.60000 +0.80	26.63	25.80	25.82	42,130
14 Apr 11	25.79990 +0.04	25.80	25.70	25.79	7,894
13 Apr 11	25.76000 +0.24	25.80	25.53	25.53	11,610
12 Apr 11	25.52000 +0.17	25.85	25.43	25.50	22,452
11 Apr 11	25.35000 +0.30	25.49	25.00	25.35	11,130
08 Apr 11	25.05000 +0.30	25.40	25.02	25.20	11,594
07 Apr 11	24.75000 +0.15	25.00	24.70	24.80	14,640
06 Apr 11	24.60000 +0.10	24.73	24.50	24.50	8,346
05 Apr 11	24.49990 -0.09	24.75	24.48	24.59	4,685
04 Apr 11	24.58990 +0.16	24.90	24.37	24.90	8,935
01 Apr 11	24.43000 +0.23	24.60	24.36	24.59	2,628
31 Mar 11	24.19990 +0.02	24.65	24.10	24.10	12,936
30 Mar 11	24.18000 +1.09	24.19	23.33	23.49	31,904
29 Mar 11	23.09000 +0.09	23.49	23.00	23.26	36,447
28 Mar 11	22.99990 +0.00	23.11	22.95	23.00	35,447
25 Mar 11	22.99990 +0.00	23.09	22.95	23.00	10,827
24 Mar 11	22.99990 +0.05	23.04	22.93	22.93	7,066
23 Mar 11	22.94990 -0.05	23.36	22.95	23.11	15,729
22 Mar 11	22.99990 -0.10	23.48	23.00	23.48	21,384
21 Mar 11	23.09990 +0.20	23.39	23.00	23.20	36,428
18 Mar 11	22.89990 -0.20	23.25	22.90	23.20	20,019
17 Mar 11	23.09990 -0.19	23.10	22.56	23.00	14,505
16 Mar 11	23.28990 +0.07	23.50	22.00	23.18	43,754
15 Mar 11	23.22000 -0.48	23.50	22.01	23.50	55,987
14 Mar 11	23.70000 -0.15	23.85	23.60	23.80	29,030
11 Mar 11	23.85000 -1.00	24.80	23.01	24.80	32,659
10 Mar 11	24.85000 -0.30	25.20	24.60	25.00	18,877
09 Mar 11	25.15000 -0.30	25.80	25.01	25.60	22,991
08 Mar 11	25.44990 +0.02	25.50	25.30	25.50	3,107
07 Mar 11	25.43000 +0.77	25.50	24.56	24.70	22,127
04 Mar 11	24.66000 +0.26	24.76	24.41	24.59	9,424
03 Mar 11	24.39990 -0.07	24.75	24.30	24.75	24,430
02 Mar 11	24.47000 -0.13	24.85	24.46	24.50	16,676
01 Mar 11	24.60000 +0.06	25.03	24.55	24.69	10,003
28 Feb 11	24.53990 +0.20	25.00	24.48	24.98	14,530
25 Feb 11	24.34000 +0.06	24.40	24.27	24.39	6,992
24 Feb 11	24.28000 -0.14	24.44	24.25	24.42	8,476
23 Feb 11	24.42000 -0.31	24.61	24.41	24.60	8,003
22 Feb 11	24.72990 -0.27	25.00	24.50	25.00	16,528
21 Feb 11	25.00000 -0.11	25.25	25.00	25.25	6,087
18 Feb 11	25.11000 -0.17	25.36	25.11	25.36	3,464
17 Feb 11	25.28000 -0.12	25.40	25.28	25.40	6,034
16 Feb 11	25.40000 -0.05	25.55	25.35	25.35	8,699
15 Feb 11	25.44990 +0.07	25.56	25.38	25.55	5,791
14 Feb 11	25.38000 -0.02	25.60	25.35	25.36	10,459
11 Feb 11	25.40000 -0.02	25.60	25.39	25.41	10,827
10 Feb 11	25.42000 -0.03	25.55	25.40	25.55	8,359
09 Feb 11	25.44990 -0.03	25.75	25.40	25.75	8,937
08 Feb 11	25.48000 +0.05	25.77	25.40	25.40	5,513
07 Feb 11	25.43000 +0.07	25.90	25.40	25.55	8,232
04 Feb 11	25.35990 +0.01	25.60	25.35	25.60	5,966
03 Feb 11	25.35000 -0.01	25.60	25.35	25.60	14,188
02 Feb 11	25.35990 +0.49	26.32	25.30	26.00	39,530
01 Feb 11	24.87000 +0.12	24.90	24.73	24.85	15,179
31 Jan 11	24.75000 +0.05	24.88	24.65	24.88	8,833
28 Jan 11	24.70000 -0.04	24.80	24.67	24.80	9,301
27 Jan 11	24.73990 -0.06	24.80	24.71	24.75	12,153
26 Jan 11	24.80000 -0.01	25.20	24.80	24.95	16,687
25 Jan 11	24.81000 +0.01	24.89	24.70	24.85	6,504
24 Jan 11	24.80000 +0.00	24.85	24.63	24.85	5,759
21 Jan 11	24.80000 +0.00	24.85	24.63	24.80	6,126
20 Jan 11	24.80000 +0.10	24.80	24.63	24.63	3,473
19 Jan 11	24.70000 -0.19	24.89	24.70	24.88	22,978
18 Jan 11	24.89000 +0.08	24.90	24.70	24.80	4,878
17 Jan 11	24.81000 +0.01	24.90	24.66	24.90	2,185
14 Jan 11	24.80000 +0.00	24.90	24.61	24.80	6,992
13 Jan 11	24.80000 -0.20	25.00	24.00	25.00	17,297
12 Jan 11	25.00000 -0.30	25.16	24.80	25.00	49,649
11 Jan 11	25.30000 +0.00	25.40	24.90	25.23	7,785
10 Jan 11	25.30000 -0.20	25.90	25.30	25.70	21,370
07 Jan 11	25.49990 -0.25	25.89	25.50	25.84	4,993
06 Jan 11	25.74990 +0.05	25.80	25.55	25.68	4,699
05 Jan 11	25.69990 +0.05	25.75	25.60	25.60	6,763
04 Jan 11	25.64990 -0.21	25.90	25.65	25.89	11,747
03 Jan 11	25.86000 +0.26	25.90	25.53	25.65	11,347
31 Dec 10	25.59990 +0.32	25.70	25.21	25.28	2,164
30 Dec 10	25.28000 -0.49	25.70	24.66	25.70	6,725
29 Dec 10	25.77000 +0.92	25.77	25.00	25.00	25,057
28 Dec 10	24.85000 +0.27	24.85	24.33	24.58	11,907
27 Dec 10	24.58000 +0.08	24.70	24.15	24.50	6,694
24 Dec 10	24.49990 +0.11	24.50	24.06	24.50	5,239
23 Dec 10	24.39000 +0.69	24.70	23.70	23.70	30,661
22 Dec 10	23.70000 +0.40	23.86	23.10	23.29	42,155
21 Dec 10	23.30000 +0.24	23.30	23.02	23.30	4,514
20 Dec 10	23.06000 -0.09	23.40	22.98	23.00	16,624
17 Dec 10	23.14990 -0.05	23.25	23.10	23.19	5,796
16 Dec 10	23.19990 +0.05	23.20	23.01	23.17	7,701
15 Dec 10	23.14990 +0.05	23.15	23.06	23.15	2,060
14 Dec 10	23.09990 +0.00	23.20	23.00	23.01	15,891
13 Dec 10	23.09990 +0.00	23.15	22.98	23.10	16,408
10 Dec 10	23.09990 +0.00	23.20	22.95	23.00	5,596
09 Dec 10	23.09990 -0.10	23.28	22.95	23.01	10,852
08 Dec 10	23.19990 -0.43	23.60	22.80	23.60	7,609
07 Dec 10	23.62990 -0.02	23.85	23.21	23.60	6,170
06 Dec 10	23.65000 -0.25	23.90	23.51	23.90	5,320
03 Dec 10	23.90000 -0.04	23.95	23.63	23.95	2,132
02 Dec 10	23.94000 +0.62	23.94	22.65	23.50	5,981
01 Dec 10	23.32000 +0.42	23.37	22.30	22.90	11,189
30 Nov 10	22.89990 -0.31	23.37	22.00	23.20	7,762
29 Nov 10	23.21000 -0.04	23.48	23.20	23.21	1,421
26 Nov 10	23.25000 -0.15	23.59	23.25	23.59	9,517
25 Nov 10	23.40000 -0.24	23.74	23.26	23.74	5,043
24 Nov 10	23.64000 -0.08	23.75	23.41	23.72	7,593
23 Nov 10	23.71990 -0.08	23.95	23.70	23.95	4,741
22 Nov 10	23.80000 -0.15	23.98	23.80	23.98	6,167
19 Nov 10	23.95000 +0.13	23.95	23.70	23.82	4,141
18 Nov 10	23.81990 -0.16	23.98	23.82	23.98	4,196
17 Nov 10	23.98000 +0.18	24.00	23.79	23.79	5,018
16 Nov 10	23.80000 -0.40	24.01	23.80	24.00	3,999
15 Nov 10	24.19990 +0.44	24.20	23.81	23.90	4,773
12 Nov 10	23.76000 -0.20	23.90	23.76	23.90	5,221
11 Nov 10	23.95990 -0.19	24.11	23.90	24.10	4,972
10 Nov 10	24.14990 -0.24	24.44	24.15	24.39	18,798
09 Nov 10	24.39000 -0.12	24.50	24.25	24.50	2,600
08 Nov 10	24.51000 +0.01	24.70	24.37	24.50	9,132
05 Nov 10	24.49990 +0.00	24.50	23.90	24.40	12,540
04 Nov 10	24.49990 -0.10	24.60	24.40	24.60	7,225
03 Nov 10	24.60000 -0.10	24.90	24.55	24.90	2,409
02 Nov 10	24.70000 +0.00	24.79	24.50	24.70	1,828
01 Nov 10	24.70000 -0.24	24.94	24.60	24.94	2,702
29 Oct 10	24.94000 +0.24	24.94	24.50	24.71	3,381
28 Oct 10	24.70000 +0.04	24.90	24.66	24.70	3,896
27 Oct 10	24.66000 -0.29	25.00	24.65	25.00	2,397
26 Oct 10	24.95000 +0.17	25.00	24.75	24.80	11,716
25 Oct 10	24.77990 +0.28	24.79	24.50	24.75	6,033
22 Oct 10	24.49990 -0.26	24.69	24.45	24.60	37,311
21 Oct 10	24.76000 +0.36	24.76	24.40	24.50	37,086
20 Oct 10	24.39990 -0.30	24.78	24.35	24.78	13,991
19 Oct 10	24.70000 -0.15	24.85	24.50	24.85	12,146
18 Oct 10	24.85000 +0.15	24.85	24.48	24.75	6,496
15 Oct 10	24.70000 -0.10	24.85	24.40	24.80	30,387
14 Oct 10	24.80000 +0.45	24.80	24.35	24.48	43,471
13 Oct 10	24.34990 +0.75	24.90	24.00	24.90	36,748
12 Oct 10	23.60000 +0.11	24.00	23.27	23.50	5,347
11 Oct 10	23.49000 +0.39	23.49	23.10	23.10	8,443
08 Oct 10	23.09990 +0.10	23.15	23.00	23.00	10,753
07 Oct 10	22.99990 +0.10	23.15	22.95	23.00	11,424
06 Oct 10	22.89990 +0.15	22.95	22.78	22.85	1,010
05 Oct 10	22.75000 +0.10	22.98	22.56	22.60	5,767
04 Oct 10	22.65000 -0.36	22.90	22.30	22.90	12,393
01 Oct 10	23.01000 -0.18	23.22	23.01	23.19	8,875
30 Sep 10	23.18990 -0.26	23.30	23.10	23.15	4,920
29 Sep 10	23.45000 +0.85	23.45	22.80	22.98	8,523
28 Sep 10	22.60000 +1.10	22.60	21.50	21.93	19,108
27 Sep 10	21.50000 -0.25	21.75	21.50	21.71	1,961
24 Sep 10	21.74990 -0.23	22.00	21.75	21.98	1,726
23 Sep 10	21.98000 +0.08	22.20	21.86	22.20	3,136
22 Sep 10	21.90000 -0.30	22.19	21.85	22.19	4,020
21 Sep 10	22.20000 +0.05	22.20	22.00	22.15	15,376
20 Sep 10	22.15000 +0.00	22.15	22.02	22.02	5,244
17 Sep 10	22.15000 +0.05	22.19	21.90	21.90	8,455
16 Sep 10	22.10000 +0.61	22.10	21.42	21.50	12,330
15 Sep 10	21.49000 +0.09	21.50	21.25	21.35	3,794
14 Sep 10	21.40000 -0.20	21.60	21.40	21.60	2,876
13 Sep 10	21.59990 -0.05	21.65	21.50	21.65	1,569
10 Sep 10	21.64990 -0.03	21.70	21.15	21.15	2,960
09 Sep 10	21.68000 +0.03	21.68	21.50	21.65	16,848
08 Sep 10	21.64990 +1.10	21.65	20.80	20.80	38,393
07 Sep 10	20.54990 -0.05	20.66	20.50	20.59	9,347
06 Sep 10	20.60000 -0.08	20.69	20.57	20.65	12,184
03 Sep 10	20.68000 +0.00	20.90	20.68	20.89	8,717
02 Sep 10	20.68000 -0.17	20.78	20.60	20.70	5,858
01 Sep 10	20.85000 -0.09	21.08	20.80	20.92	6,372
31 Aug 10	20.94000 +0.09	20.94	20.69	20.89	9,108
30 Aug 10	20.85000 +0.23	21.00	20.81	21.00	15,842
27 Aug 10	20.62000 -0.07	20.70	20.57	20.69	1,773
26 Aug 10	20.68990 -0.23	20.80	20.60	20.80	5,926
25 Aug 10	20.92000 -0.28	21.20	20.83	21.20	8,133
24 Aug 10	21.20000 +0.10	21.20	20.85	21.10	4,019
23 Aug 10	21.10000 -0.20	21.27	21.00	21.20	10,432
20 Aug 10	21.30000 -0.10	21.40	21.20	21.30	2,819
19 Aug 10	21.40000 -0.05	21.45	21.31	21.45	3,081
18 Aug 10	21.45000 +0.05	21.45	21.25	21.45	498
17 Aug 10	21.40000 +0.05	21.40	21.11	21.40	15,695
16 Aug 10	21.35000 +0.05	21.38	21.15	21.25	4,741
13 Aug 10	21.30000 +0.12	21.40	21.18	21.40	2,496
12 Aug 10	21.18000 -0.22	21.39	21.15	21.39	4,281
11 Aug 10	21.40000 -0.10	21.40	21.25	21.40	5,793
10 Aug 10	21.50000 +0.00	21.50	21.35	21.49	3,221
09 Aug 10	21.50000 -0.20	21.50	21.25	21.45	13,280
06 Aug 10	21.69990 +0.10	21.70	21.32	21.50	9,850
05 Aug 10	21.59990 +0.15	21.69	21.37	21.45	7,766
04 Aug 10	21.45000 +0.05	21.45	21.25	21.40	8,574
03 Aug 10	21.40000 +0.09	21.40	21.29	21.31	3,679
02 Aug 10	21.30990 +0.01	21.40	21.15	21.25	5,846
30 Jul 10	21.30000 -0.10	21.30	21.15	21.25	11,071
29 Jul 10	21.40000 -0.09	21.50	21.28	21.50	4,616
28 Jul 10	21.49000 +0.26	21.49	21.25	21.30	4,494
27 Jul 10	21.23000 +0.13	21.30	21.15	21.30	3,224
26 Jul 10	21.10000 -0.11	21.50	21.10	21.45	8,063
23 Jul 10	21.21000 -0.07	21.35	20.93	21.28	8,488
22 Jul 10	21.28000 +0.03	21.28	20.81	21.20	9,378
21 Jul 10	21.25000 -0.03	21.40	21.09	21.28	2,963
20 Jul 10	21.28000 +0.00	21.28	21.15	21.15	1,931
19 Jul 10	21.28000 +0.03	21.28	21.01	21.01	1,775
16 Jul 10	21.25000 -0.15	21.50	21.15	21.40	3,211
15 Jul 10	21.40000 -0.05	21.45	21.35	21.45	3,716
14 Jul 10	21.45000 +0.20	21.45	21.10	21.10	3,772
13 Jul 10	21.25000 +0.87	21.83	20.38	20.39	13,278
12 Jul 10	20.38000 +0.38	20.44	19.97	20.00	9,045
09 Jul 10	20.00000 +0.10	20.00	19.81	19.90	2,634
08 Jul 10	19.90000 +0.20	19.90	19.69	19.69	5,867
07 Jul 10	19.70000 +0.10	19.70	19.26	19.50	9,395
06 Jul 10	19.60000 +0.70	19.91	19.00	19.00	16,225
05 Jul 10	18.90000 -0.88	19.50	18.76	19.01	12,640
02 Jul 10	19.78000 -0.22	20.15	19.69	19.80	8,613
01 Jul 10	20.00000 +0.06	20.20	19.70	20.20	4,386
30 Jun 10	19.94000 +0.16	20.20	19.80	20.00	98,833
29 Jun 10	19.78000 -0.07	19.84	19.55	19.84	2,860
28 Jun 10	19.85000 -0.01	19.90	19.82	19.83	4,240
25 Jun 10	19.86000 -0.24	20.10	19.82	20.10	4,719
24 Jun 10	20.10000 -0.08	20.20	20.07	20.18	4,366
23 Jun 10	20.18000 -0.17	20.35	20.10	20.19	10,083
22 Jun 10	20.34990 -0.10	20.51	20.35	20.49	8,908
21 Jun 10	20.44990 -0.07	20.52	20.40	20.51	4,488
18 Jun 10	20.52000 +0.07	20.65	20.34	20.46	8,663
17 Jun 10	20.44990 +0.02	20.89	20.45	20.69	4,485
16 Jun 10	20.43000 -0.21	20.70	20.41	20.55	3,145
15 Jun 10	20.63990 +0.00	20.65	20.55	20.65	6,380
14 Jun 10	20.63990 +0.14	20.71	20.30	20.30	3,625
11 Jun 10	20.49990 +0.51	20.50	19.99	19.99	2,989
10 Jun 10	19.99000 -0.01	20.15	19.99	20.01	2,780
09 Jun 10	20.00000 +0.00	20.15	20.00	20.00	3,563
08 Jun 10	20.00000 -0.30	20.21	19.90	20.21	1,573
07 Jun 10	20.29990 +0.45	20.30	19.75	19.80	7,153
04 Jun 10	19.85000 -0.01	20.06	19.70	19.86	3,408
03 Jun 10	19.86000 +0.05	20.54	19.80	20.36	2,388
02 Jun 10	19.81000 -0.19	20.00	19.60	20.00	2,589
01 Jun 10	20.00000 +0.20	20.02	19.50	20.00	6,129
31 May 10	19.80000 +0.13	19.90	19.70	19.70	5,989
28 May 10	19.67000 +0.37	20.45	19.57	19.67	9,618
27 May 10	19.30000 +0.30	19.52	18.95	18.95	8,568
26 May 10	18.99990 -0.65	19.65	19.00	19.65	9,887
25 May 10	19.65000 -0.40	20.06	19.35	20.06	12,990
24 May 10	20.05000 +0.06	20.30	20.05	20.15	2,551
21 May 10	19.99000 -0.19	20.01	19.65	19.66	9,073
20 May 10	20.18000 -0.32	20.69	19.82	20.50	13,756
19 May 10	20.49990 -0.65	21.19	20.21	21.19	9,910
18 May 10	21.15000 -0.14	21.60	21.05	21.29	29,915
17 May 10	21.29000 -0.12	21.30	20.42	21.25	11,324
14 May 10	21.40990 -0.28	21.74	21.34	21.74	10,715
13 May 10	21.69000 +0.43	21.76	21.48	21.69	8,005
12 May 10	21.26000 +1.27	21.77	20.20	20.20	25,505
11 May 10	19.99000 +0.17	20.13	19.69	19.70	14,919
10 May 10	19.81990 +0.52	20.32	19.56	19.60	34,579
07 May 10	19.30000 -1.39	20.20	19.27	20.20	30,695
06 May 10	20.68990 +0.04	20.87	20.38	20.50	19,448
05 May 10	20.65000 +0.14	21.00	20.03	20.40	17,802
04 May 10	20.51000 -0.72	21.19	20.50	21.19	7,683
03 May 10	21.23000 +0.08	21.30	20.90	21.02	13,310
30 Apr 10	21.15000 -0.35	21.64	20.50	21.64	32,899
29 Apr 10	21.50000 +0.50	21.55	20.90	20.90	9,515
28 Apr 10	21.00000 +0.17	21.20	20.22	20.22	37,356
27 Apr 10	20.82990 -0.62	21.40	20.70	21.40	16,397
26 Apr 10	21.45000 +0.12	21.80	21.30	21.67	10,659
23 Apr 10	21.33000 +0.08	21.49	21.25	21.25	15,039
22 Apr 10	21.25000 +0.05	21.29	21.16	21.25	19,756
21 Apr 10	21.20000 -0.12	21.60	21.09	21.42	4,655
20 Apr 10	21.31990 -0.37	21.60	21.10	21.52	8,298
19 Apr 10	21.69000 -0.81	22.50	21.05	22.50	19,219
16 Apr 10	22.50000 -0.50	23.40	21.90	23.00	46,307
15 Apr 10	22.99990 +1.40	23.13	21.60	21.60	71,602
14 Apr 10	21.59990 +0.75	21.84	20.90	21.00	58,754
13 Apr 10	20.85000 -0.05	20.96	20.65	20.90	11,118
12 Apr 10	20.90000 +0.72	20.90	20.05	20.29	11,560
09 Apr 10	20.18000 -0.02	20.28	19.94	19.94	18,543
08 Apr 10	20.20000 +0.06	20.20	19.75	20.14	22,765
07 Apr 10	20.14000 +0.20	20.41	19.72	19.81	21,943
06 Apr 10	19.94000 +0.04	20.10	19.65	19.90	13,765
01 Apr 10	19.90000 +0.10	20.48	19.65	19.80	24,589
31 Mar 10	19.80000 +0.31	19.80	19.48	19.49	26,875
30 Mar 10	19.48990 +0.25	19.49	19.01	19.01	49,453
29 Mar 10	19.23990 +0.49	19.24	18.76	18.80	14,484
26 Mar 10	18.75000 +0.25	18.75	18.41	18.41	8,643
25 Mar 10	18.50000 +0.25	18.50	18.25	18.25	6,637
24 Mar 10	18.25000 +0.07	18.49	18.18	18.30	5,307
23 Mar 10	18.17990 +0.06	18.37	18.13	18.37	6,694
22 Mar 10	18.12000 +0.03	18.49	18.12	18.25	5,276
19 Mar 10	18.08990 -0.36	18.60	18.09	18.33	18,143
18 Mar 10	18.45000 -0.43	18.95	18.28	18.85	9,874
17 Mar 10	18.88000 +0.00	18.90	18.70	18.88	2,873
16 Mar 10	18.88000 +0.04	18.99	18.71	18.85	6,160
15 Mar 10	18.84000 +0.14	18.85	18.61	18.71	6,024
12 Mar 10	18.70000 -0.20	19.03	18.00	18.90	23,611
11 Mar 10	18.90000 +1.01	19.55	18.30	18.48	87,511
10 Mar 10	17.88990 +1.29	17.89	16.91	16.95	90,075
09 Mar 10	16.60000 +0.00	16.75	16.59	16.64	5,745
08 Mar 10	16.60000 +0.11	16.65	16.40	16.40	11,917
05 Mar 10	16.49000 +0.00	16.50	16.30	16.48	6,385
04 Mar 10	16.49000 -0.01	16.50	16.35	16.35	8,796
03 Mar 10	16.49990 -0.05	16.55	16.40	16.55	3,447
02 Mar 10	16.54990 -0.14	16.60	16.55	16.60	62,565
01 Mar 10	16.68990 +0.15	16.74	16.60	16.70	3,975
26 Feb 10	16.54000 +0.18	16.68	16.36	16.65	10,744
25 Feb 10	16.36000 -0.33	16.74	16.36	16.69	15,968
24 Feb 10	16.68990 +0.14	16.70	16.50	16.50	2,467
23 Feb 10	16.54990 -0.15	16.70	16.55	16.70	3,291
22 Feb 10	16.70000 +0.05	16.84	16.61	16.82	4,917
19 Feb 10	16.65000 -0.08	16.78	16.55	16.78	3,587
18 Feb 10	16.73000 +0.13	16.73	16.60	16.60	8,170
17 Feb 10	16.60000 +0.45	16.99	16.11	16.29	40,200
16 Feb 10	16.15000 +0.16	16.25	16.00	16.08	20,273
15 Feb 10	15.99000 -0.05	16.04	15.99	15.99	1,320
12 Feb 10	16.04000 -0.15	16.19	15.96	16.19	7,813
11 Feb 10	16.19000 +0.13	16.19	15.99	15.99	23,807
10 Feb 10	16.05990 +0.26	16.06	15.70	16.00	13,582
09 Feb 10	15.80000 -0.03	16.00	15.80	16.00	5,928
08 Feb 10	15.83000 -0.07	16.95	15.83	16.95	7,857
05 Feb 10	15.90000 -0.35	16.32	15.60	16.25	13,011
04 Feb 10	16.25000 -0.25	17.00	16.25	16.50	37,374
03 Feb 10	16.49990 +0.66	17.25	16.32	17.12	79,025
02 Feb 10	15.84000 +0.44	15.84	15.40	15.41	25,430
01 Feb 10	15.40000 -0.10	15.74	15.32	15.50	18,393
29 Jan 10	15.50000 +0.10	15.50	15.40	15.40	12,130
28 Jan 10	15.40000 -0.10	15.51	15.40	15.51	18,845
27 Jan 10	15.50000 -0.09	15.65	15.23	15.65	32,915
26 Jan 10	15.59000 -0.15	15.73	15.59	15.73	4,954
25 Jan 10	15.74000 +0.07	15.80	15.67	15.70	6,240
22 Jan 10	15.67000 +0.10	15.80	15.55	15.60	10,443
21 Jan 10	15.57000 +0.07	15.78	15.57	15.69	31,870
20 Jan 10	15.50000 -0.20	15.76	15.47	15.60	21,310
19 Jan 10	15.70000 -0.10	15.80	15.31	15.80	31,076
18 Jan 10	15.80000 -0.19	15.98	15.71	15.98	8,568
15 Jan 10	15.99000 +0.09	16.00	15.40	15.91	14,185
14 Jan 10	15.90000 -0.36	16.26	15.81	16.26	12,930
13 Jan 10	16.25990 -0.34	16.50	16.15	16.50	16,122
12 Jan 10	16.60000 -0.40	17.00	16.60	16.95	9,992
11 Jan 10	17.00000 -0.14	17.24	17.00	17.20	13,832
08 Jan 10	17.14000 -0.16	17.30	17.14	17.20	12,432
07 Jan 10	17.30000 +0.06	17.30	17.15	17.23	6,610
06 Jan 10	17.24000 -0.06	17.30	17.12	17.30	4,761
05 Jan 10	17.30000 +0.05	17.54	17.21	17.45	12,303
04 Jan 10	17.25000 +0.11	17.25	16.52	17.13	8,341
31 Dec 09	17.14000 +0.04	17.15	16.80	17.10	3,191
30 Dec 09	17.10000 +0.43	17.10	16.40	16.67	26,401
29 Dec 09	16.67000 +0.07	16.67	16.40	16.67	1,424
28 Dec 09	16.60000 +0.00	16.70	16.40	16.69	1,810