FUNDMANAGER.co.uk

Groupe LDLC SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	8.60000 -0.20	8.75	8.60	8.75	1,885
19 Oct 26	8.80000 -0.10	8.88	8.60	8.88	1,675
16 Oct 26	8.90000 +0.60	8.90	8.20	8.36	8,413
15 Oct 26	8.30000 -0.39	8.62	7.82	8.58	21,219
14 Oct 26	8.69000 -0.25	8.86	8.60	8.86	17,096
13 Oct 26	8.94000 -0.79	9.74	8.84	9.74	10,253
12 Oct 26	9.73000 +0.13	10.00	9.60	10.00	6,080
09 Oct 26	9.60000 -0.74	10.50	9.48	10.50	13,035
08 Oct 26	10.34000 -0.28	10.72	10.30	10.60	5,402
07 Oct 26	10.62000 -0.38	10.88	10.54	10.88	3,321
06 Oct 26	11.00000 -0.32	11.28	11.00	11.18	2,752
05 Oct 26	11.32000 -0.50	11.32	10.96	11.12	4,628
02 Oct 26	11.82000 -0.18	12.06	11.82	12.06	5,175
01 Oct 26	12.00000 -0.10	12.16	11.90	12.06	3,311
30 Sep 26	12.10000 +0.16	12.20	11.94	11.94	1,725
29 Sep 26	11.94000 -0.26	12.20	11.84	11.84	2,260
28 Sep 26	12.20000 +0.14	12.28	11.90	12.00	3,953
25 Sep 26	12.06000 +0.16	12.06	11.80	11.80	1,852
24 Sep 26	11.90000 -0.06	11.98	11.82	11.88	1,182
23 Sep 26	11.96000 -0.02	11.98	11.84	11.98	583
22 Sep 26	11.98000 +0.00	12.02	11.86	11.90	2,875
21 Sep 26	11.98000 +0.04	12.00	11.94	12.00	2,389
18 Sep 26	11.94000 +0.04	12.06	11.86	12.00	3,392
17 Sep 26	11.90000 +0.08	12.00	11.82	11.82	1,794
16 Sep 26	11.82000 +0.04	11.90	11.72	11.88	770
15 Sep 26	11.78000 +0.04	11.90	11.72	11.74	2,334
14 Sep 26	11.74000 -0.12	11.80	11.72	11.80	6,806
11 Sep 26	11.86000 +0.00	12.00	11.80	12.00	628
10 Sep 26	11.86000 -0.14	12.02	11.82	12.02	2,536
09 Sep 26	12.00000 +0.02	12.20	11.62	12.20	5,636
08 Sep 26	11.98000 -0.10	12.16	11.98	12.00	2,935
07 Sep 26	12.08000 -0.22	12.50	12.08	12.50	2,489
04 Sep 26	12.30000 -0.04	12.48	12.30	12.48	1,338
03 Sep 26	12.34000 -0.08	12.52	12.32	12.42	2,392
02 Sep 26	12.42000 -0.14	12.70	12.42	12.70	1,199
01 Sep 26	12.56000 -0.06	12.70	12.42	12.70	1,590
31 Aug 26	12.62000 +0.22	12.76	12.50	12.76	2,689
28 Aug 26	12.40000 -0.10	12.50	12.40	12.40	2,548
27 Aug 26	12.50000 +0.18	12.56	12.32	12.32	16,538
26 Aug 26	12.32000 +0.00	12.42	12.32	12.34	1,306
25 Aug 26	12.32000 -0.26	12.52	12.32	12.52	1,294
24 Aug 26	12.58000 +0.46	12.80	12.04	12.04	5,744
21 Aug 26	12.12000 +0.02	12.16	12.04	12.04	662
20 Aug 26	12.10000 +0.00	12.10	11.90	12.02	2,594
19 Aug 26	12.10000 -0.04	12.14	12.04	12.12	1,848
18 Aug 26	12.14000 -0.10	12.22	12.00	12.22	2,475
17 Aug 26	12.24000 +0.12	12.24	12.10	12.12	1,078
14 Aug 26	12.12000 +0.02	12.30	12.06	12.30	3,313
13 Aug 26	12.10000 -0.24	12.24	12.02	12.18	3,625
12 Aug 26	12.34000 +0.18	12.34	12.06	12.06	1,430
11 Aug 26	12.16000 +0.18	12.18	12.02	12.18	2,004
10 Aug 26	11.98000 -0.02	12.10	11.86	12.10	1,283
07 Aug 26	12.00000 +0.00	12.00	11.86	11.86	1,384
06 Aug 26	12.00000 +0.16	12.12	11.88	11.88	1,829
05 Aug 26	11.84000 -0.20	12.16	11.72	12.16	3,211
04 Aug 26	12.04000 -0.08	12.20	12.00	12.14	1,486
03 Aug 26	12.12000 +0.12	12.12	12.04	12.04	3,210
31 Jul 26	12.00000 +0.18	12.54	11.66	11.66	12,667
30 Jul 26	11.82000 -0.14	11.90	11.70	11.78	2,999
29 Jul 26	11.96000 +0.02	12.04	11.80	11.80	2,737
28 Jul 26	11.94000 +0.18	12.12	11.66	11.66	3,447
27 Jul 26	11.76000 -0.08	11.80	11.70	11.78	1,318
24 Jul 26	11.84000 +0.16	11.92	11.64	11.92	1,184
23 Jul 26	11.68000 +0.04	11.88	11.60	11.64	1,371
22 Jul 26	11.64000 +0.32	11.64	11.32	11.52	2,639
21 Jul 26	11.32000 +0.22	11.50	11.26	11.50	2,187
20 Jul 26	11.10000 -0.78	12.08	11.10	12.08	4,895
17 Jul 26	11.88000 +0.02	12.12	11.88	12.12	1,630
16 Jul 26	11.86000 -0.48	12.36	11.86	12.34	7,673
15 Jul 26	12.34000 -0.46	12.80	12.20	12.80	8,652
14 Jul 26	12.80000 -0.12	13.04	12.76	12.92	6,763
13 Jul 26	12.92000 -0.10	13.16	12.86	13.02	9,252
10 Jul 26	13.02000 +0.16	13.10	12.80	13.10	4,859
09 Jul 26	12.86000 +0.30	12.90	12.56	12.56	3,494
08 Jul 26	12.56000 +0.16	12.78	12.40	12.78	23,096
07 Jul 26	12.40000 -0.10	12.80	12.40	12.80	6,234
06 Jul 26	12.50000 +0.30	12.64	12.20	12.20	6,890
03 Jul 26	12.20000 -0.20	12.46	12.20	12.22	3,123
02 Jul 26	12.40000 +0.22	12.40	12.00	12.00	3,730
01 Jul 26	12.18000 +0.10	12.26	12.00	12.04	4,884
30 Jun 26	12.08000 +0.18	12.08	11.74	11.90	2,409
29 Jun 26	11.90000 -0.10	12.00	11.90	11.90	1,786
26 Jun 26	12.00000 +0.16	12.00	11.70	11.84	2,623
25 Jun 26	11.84000 +0.34	11.84	11.56	11.62	2,561
24 Jun 26	11.50000 +0.30	11.62	11.24	11.24	4,575
23 Jun 26	11.20000 +0.14	11.24	11.00	11.22	4,476
22 Jun 26	11.06000 +0.28	11.24	10.80	10.86	7,855
19 Jun 26	10.78000 +0.12	10.80	10.66	10.80	4,839
18 Jun 26	10.66000 -0.72	11.44	10.66	11.44	10,773
17 Jun 26	11.38000 -0.30	11.78	11.02	11.78	7,865
16 Jun 26	11.68000 -0.18	12.00	11.68	11.88	12,113
15 Jun 26	11.86000 -0.64	12.58	11.80	12.52	31,096
12 Jun 26	12.50000 +0.64	12.66	11.90	12.20	25,625
11 Jun 26	11.86000 -0.02	12.06	11.82	11.90	3,190
10 Jun 26	11.88000 -0.30	12.12	11.88	12.00	2,165
09 Jun 26	12.18000 -0.08	12.20	11.96	12.00	5,399
08 Jun 26	12.26000 +0.04	12.36	11.90	12.24	5,704
05 Jun 26	12.22000 -0.52	12.92	12.22	12.92	9,357
04 Jun 26	12.74000 -0.30	13.04	12.74	13.04	4,002
03 Jun 26	13.04000 -0.24	13.48	12.96	13.28	15,231
02 Jun 26	13.28000 +0.78	13.30	12.52	12.74	14,516
01 Jun 26	12.50000 -0.10	12.76	12.40	12.60	4,680
29 May 26	12.60000 +0.38	12.74	12.20	12.46	4,885
28 May 26	12.22000 +0.36	12.42	11.90	11.90	4,062
27 May 26	11.86000 -0.32	12.10	11.86	12.10	3,231
26 May 26	12.18000 +0.12	12.20	12.00	12.06	11,774
25 May 26	12.06000 -0.30	12.32	12.04	12.32	1,840
22 May 26	12.36000 +0.56	12.80	11.80	11.80	7,345
21 May 26	11.80000 -0.30	11.98	11.54	11.98	8,165
20 May 26	12.10000 +0.06	12.20	12.00	12.20	2,485
19 May 26	12.04000 -0.36	12.34	12.04	12.18	2,312
18 May 26	12.40000 -0.40	12.54	12.20	12.42	2,928
15 May 26	12.80000 +0.00	12.80	12.22	12.80	4,874
14 May 26	12.80000 +0.80	13.50	12.06	12.10	28,429
13 May 26	12.00000 +0.74	12.10	11.28	11.28	12,320
12 May 26	11.26000 -0.32	11.66	11.18	11.58	5,171
11 May 26	11.58000 -0.02	11.82	11.20	11.80	4,479
08 May 26	11.60000 +0.76	11.78	10.84	10.86	8,499
07 May 26	10.84000 -0.04	11.20	10.78	10.78	9,039
06 May 26	10.88000 -0.02	10.90	10.66	10.90	4,360
05 May 26	10.90000 +0.34	11.00	10.60	10.66	6,920
04 May 26	10.56000 -0.38	11.00	9.74	10.82	47,006
30 Apr 26	10.94000 -0.16	11.10	10.84	10.88	1,423
29 Apr 26	11.10000 -0.10	11.20	10.76	11.20	3,119
28 Apr 26	11.20000 -0.20	11.60	11.04	11.52	8,884
27 Apr 26	11.40000 +0.44	11.64	10.70	10.70	21,913
24 Apr 26	10.96000 +0.20	11.10	10.64	10.76	9,254
23 Apr 26	10.76000 -0.24	10.98	10.30	10.98	10,740
22 Apr 26	11.00000 -0.10	11.00	10.60	11.00	6,284
21 Apr 26	11.10000 +0.10	11.12	10.72	11.12	7,255
20 Apr 26	11.00000 -0.78	11.86	10.86	11.64	17,332
17 Apr 26	11.78000 +0.00	11.80	11.60	11.76	5,789
16 Apr 26	11.78000 +0.26	11.78	11.44	11.44	3,511
15 Apr 26	11.52000 +0.22	11.52	11.22	11.44	6,021
14 Apr 26	11.30000 +0.04	11.58	11.28	11.30	4,192
13 Apr 26	11.26000 -0.74	12.00	11.20	12.00	4,903
10 Apr 26	12.00000 -0.44	12.40	11.80	12.40	4,482
09 Apr 26	12.44000 +0.30	12.44	11.82	12.16	7,484
08 Apr 26	12.14000 +0.52	12.30	11.52	12.00	7,548
07 Apr 26	11.62000 +0.12	12.40	11.20	11.30	12,967
02 Apr 26	11.50000 -0.70	12.05	11.15	12.05	15,657
01 Apr 26	12.20000 +0.20	12.30	11.95	12.30	4,058
31 Mar 26	12.00000 +0.20	12.00	11.85	11.85	1,195
30 Mar 26	11.80000 +0.20	11.80	11.50	11.70	3,041
27 Mar 26	11.60000 -0.30	11.90	11.50	11.90	3,077
26 Mar 26	11.90000 -0.45	12.35	11.85	12.35	3,428
25 Mar 26	12.35000 +0.40	12.40	11.95	11.95	11,190
24 Mar 26	11.95000 -0.05	12.00	11.70	12.00	2,191
23 Mar 26	12.00000 +0.00	12.15	11.60	11.80	8,852
20 Mar 26	12.00000 -0.05	12.15	11.85	12.05	5,605
19 Mar 26	12.05000 -0.40	12.45	11.90	12.45	6,013
18 Mar 26	12.45000 +0.05	13.15	12.30	12.50	9,540
17 Mar 26	12.40000 +0.75	12.40	11.55	11.65	15,080
16 Mar 26	11.65000 -0.55	12.40	11.65	12.05	21,056
13 Mar 26	12.20000 -0.45	12.70	11.85	12.65	24,640
12 Mar 26	12.65000 -0.65	13.35	12.60	13.30	8,283
11 Mar 26	13.30000 -0.25	13.60	12.85	13.60	14,423
10 Mar 26	13.55000 -0.45	14.00	13.55	14.00	5,026
09 Mar 26	14.00000 +0.45	14.45	12.60	13.45	11,692
06 Mar 26	13.55000 -0.15	13.70	13.30	13.70	3,585
05 Mar 26	13.70000 -0.45	14.15	13.65	14.15	4,364
04 Mar 26	14.15000 +0.50	14.15	13.60	13.95	2,661
03 Mar 26	13.65000 -0.95	14.50	13.15	14.50	28,205
02 Mar 26	14.60000 -0.25	14.75	14.30	14.55	6,288
27 Feb 26	14.85000 -0.15	15.00	14.75	15.00	3,870
26 Feb 26	15.00000 -0.10	15.05	14.60	15.05	3,725
25 Feb 26	15.10000 +0.25	15.45	14.85	14.90	6,004
24 Feb 26	14.85000 +0.10	14.85	14.50	14.80	7,867
23 Feb 26	14.75000 +0.10	14.95	14.60	14.60	3,802
20 Feb 26	14.65000 +0.05	14.80	14.55	14.55	4,211
19 Feb 26	14.60000 -0.55	15.20	14.50	15.15	5,661
18 Feb 26	15.15000 -0.15	15.40	14.70	15.30	9,396
17 Feb 26	15.30000 -0.20	15.60	15.15	15.50	6,275
16 Feb 26	15.50000 -0.30	15.90	15.35	15.80	10,220
13 Feb 26	15.80000 +0.30	16.15	15.35	15.50	6,970
12 Feb 26	15.50000 -0.30	16.25	15.50	15.90	10,990
11 Feb 26	15.80000 -0.40	16.25	15.80	16.25	5,928
10 Feb 26	16.20000 -0.35	16.80	16.20	16.55	8,767
09 Feb 26	16.55000 -0.75	17.10	16.35	17.10	12,271
06 Feb 26	17.30000 +1.50	17.30	15.60	15.80	13,674
05 Feb 26	15.80000 +0.45	16.10	15.30	15.65	14,684
04 Feb 26	15.35000 -0.15	16.10	15.25	15.65	14,210
03 Feb 26	15.50000 -0.35	16.00	15.10	15.85	13,511
02 Feb 26	15.85000 -0.95	16.70	15.50	16.70	28,711
30 Jan 26	16.80000 -2.20	18.55	16.30	18.55	55,202
29 Jan 26	19.00000 +0.40	19.10	18.55	18.60	7,439
28 Jan 26	18.60000 +0.10	19.10	18.50	18.50	14,006
27 Jan 26	18.50000 +0.05	18.70	18.30	18.40	2,559
26 Jan 26	18.45000 -0.55	19.15	18.20	19.10	5,162
23 Jan 26	19.00000 +0.05	19.15	18.95	19.00	3,665
22 Jan 26	18.95000 +0.05	19.10	18.85	18.95	4,758
21 Jan 26	18.90000 -0.05	19.20	18.20	19.00	10,180
20 Jan 26	18.95000 +0.25	19.10	18.20	18.75	5,070
19 Jan 26	18.70000 +0.00	18.75	18.30	18.55	3,931
16 Jan 26	18.70000 +0.00	18.75	18.55	18.70	4,592
15 Jan 26	18.70000 -0.25	19.30	18.50	19.30	3,450
14 Jan 26	18.95000 +0.15	19.10	18.70	18.80	2,254
13 Jan 26	18.80000 -0.70	19.60	18.70	19.55	5,906
12 Jan 26	19.50000 +0.90	19.65	18.20	18.75	25,109
09 Jan 26	18.60000 +0.80	18.70	18.00	18.00	9,828
08 Jan 26	17.80000 -0.80	18.60	17.70	18.60	6,639
07 Jan 26	18.60000 -0.05	18.65	17.90	18.65	6,766
06 Jan 26	18.65000 +0.40	18.70	18.00	18.20	3,917
05 Jan 26	18.25000 -0.40	18.80	17.20	18.80	23,136
02 Jan 26	18.65000 -0.35	19.00	18.15	19.00	7,609
31 Dec 25	19.00000 +0.60	19.00	18.00	18.40	6,094
30 Dec 25	18.40000 -0.25	18.90	18.10	18.65	5,006
29 Dec 25	18.65000 -1.15	20.00	18.55	20.00	11,959
24 Dec 25	19.80000 -0.10	20.60	19.25	20.50	13,636
23 Dec 25	19.90000 +1.00	20.00	19.10	19.10	32,142
22 Dec 25	18.90000 +0.75	19.35	18.60	19.05	25,337
19 Dec 25	18.15000 +0.95	18.40	17.55	17.55	34,636
18 Dec 25	17.20000 -0.25	17.50	17.15	17.40	5,866
17 Dec 25	17.45000 +0.10	17.50	17.35	17.35	8,444
16 Dec 25	17.35000 +0.20	17.75	17.05	17.50	6,583
15 Dec 25	17.15000 -0.45	17.40	17.00	17.20	15,184
12 Dec 25	17.60000 +2.40	17.60	16.10	16.15	46,841
11 Dec 25	15.20000 +0.45	15.45	14.25	14.75	9,109
10 Dec 25	14.75000 -1.40	16.15	14.30	16.15	14,095
09 Dec 25	16.15000 +0.40	16.15	15.75	15.85	13,540
08 Dec 25	15.75000 +0.00	16.15	15.60	15.85	6,282
05 Dec 25	15.75000 -0.45	16.30	15.65	16.25	2,392
04 Dec 25	16.20000 -0.10	16.40	16.00	16.30	5,446
03 Dec 25	16.30000 +1.10	16.35	15.40	15.45	10,664
02 Dec 25	15.20000 -0.15	15.50	14.90	15.35	6,886
01 Dec 25	15.35000 -0.55	16.05	15.35	15.95	10,530
28 Nov 25	15.90000 +1.10	15.90	14.80	14.90	15,712
27 Nov 25	14.80000 +0.05	14.85	14.20	14.80	5,653
26 Nov 25	14.75000 +0.25	14.85	14.45	14.55	3,395
25 Nov 25	14.50000 -0.50	15.00	14.40	15.00	3,525
24 Nov 25	15.00000 +0.95	15.00	14.00	14.05	8,453
21 Nov 25	14.05000 -0.20	14.35	13.80	14.35	5,284
20 Nov 25	14.25000 -0.30	14.60	14.10	14.60	3,694
19 Nov 25	14.55000 -0.05	14.60	14.30	14.60	7,843
18 Nov 25	14.60000 +0.10	14.60	14.30	14.55	6,253
17 Nov 25	14.50000 +0.20	15.00	14.45	14.90	8,165
14 Nov 25	14.30000 +0.30	14.30	13.70	14.00	6,692
13 Nov 25	14.00000 -0.50	14.50	13.90	14.50	9,333
12 Nov 25	14.50000 -0.50	15.00	14.30	15.00	3,641
11 Nov 25	15.00000 +0.40	15.05	14.50	14.90	6,114
10 Nov 25	14.60000 +0.40	14.65	14.20	14.20	7,007
07 Nov 25	14.20000 -0.25	14.40	14.05	14.40	7,024
06 Nov 25	14.45000 +0.10	14.65	14.10	14.65	4,023
05 Nov 25	14.35000 +0.00	15.05	14.25	14.70	11,620
04 Nov 25	14.35000 -0.05	14.35	13.00	14.00	29,050
03 Nov 25	14.40000 -0.20	15.65	14.40	14.50	16,459
31 Oct 25	14.60000 +1.85	14.60	13.00	13.00	43,827
30 Oct 25	12.75000 -0.05	12.95	12.75	12.80	11,000
29 Oct 25	12.80000 +0.75	12.80	11.90	12.05	12,980
28 Oct 25	12.05000 -0.30	12.40	12.00	12.40	7,545
27 Oct 25	12.35000 -0.15	12.80	12.30	12.55	4,244
24 Oct 25	12.50000 +0.50	12.55	12.15	12.15	3,148
23 Oct 25	12.00000 -0.15	12.35	12.00	12.30	6,050
22 Oct 25	12.15000 -0.35	12.50	12.00	12.50	8,294
21 Oct 25	12.50000 +0.30	12.95	12.20	12.20	11,595
20 Oct 25	12.20000 +0.30	12.40	11.85	11.90	5,492
17 Oct 25	11.90000 -0.20	12.10	11.60	12.10	4,473
16 Oct 25	12.10000 +0.30	12.65	11.75	11.80	5,693
15 Oct 25	11.80000 +0.30	11.90	11.30	11.30	5,480
14 Oct 25	11.50000 -0.10	11.65	11.35	11.65	6,321
13 Oct 25	11.60000 -0.50	12.10	11.00	12.10	14,675
10 Oct 25	12.10000 +0.50	12.60	11.40	11.50	20,994
09 Oct 25	11.60000 +0.70	11.65	11.05	11.15	5,649
08 Oct 25	10.90000 +0.10	11.55	10.85	10.85	20,129
07 Oct 25	10.80000 +0.15	11.75	10.55	10.65	16,389
06 Oct 25	10.65000 -0.35	11.15	10.60	11.15	10,706
03 Oct 25	11.00000 +0.70	11.30	10.35	10.35	12,474
02 Oct 25	10.30000 +0.00	10.40	10.30	10.30	909
01 Oct 25	10.30000 +0.30	10.40	10.20	10.20	1,171
30 Sep 25	10.00000 -0.45	10.55	9.94	10.45	21,395
29 Sep 25	10.45000 +0.00	10.70	10.35	10.60	2,927
26 Sep 25	10.45000 +0.05	10.50	10.40	10.40	791
25 Sep 25	10.40000 -0.10	10.60	10.40	10.50	2,489
24 Sep 25	10.50000 +0.20	10.60	10.30	10.30	2,531
23 Sep 25	10.30000 +0.25	10.70	9.98	10.05	2,799
22 Sep 25	10.05000 -0.65	10.70	9.80	10.55	4,977
19 Sep 25	10.70000 +0.55	10.85	10.20	10.20	4,483
18 Sep 25	10.15000 +0.45	10.80	9.72	9.72	20,274
17 Sep 25	9.70000 +0.10	9.76	9.60	9.62	1,483
16 Sep 25	9.60000 -0.04	9.66	9.56	9.64	488
15 Sep 25	9.64000 -0.06	9.66	9.56	9.56	3,995
12 Sep 25	9.70000 -0.10	10.00	9.70	9.88	4,505
11 Sep 25	9.80000 -0.02	9.90	9.78	9.88	2,727
10 Sep 25	9.82000 -0.28	10.15	9.82	10.10	3,204
09 Sep 25	10.10000 -0.10	10.20	10.10	10.20	801
08 Sep 25	10.20000 +0.48	10.35	9.64	9.64	3,082
05 Sep 25	9.72000 -0.18	10.05	9.68	10.05	2,174
04 Sep 25	9.90000 -0.10	9.96	9.84	9.96	631
03 Sep 25	10.00000 -0.20	10.25	9.60	10.10	9,076
02 Sep 25	10.20000 -0.60	10.80	10.05	10.80	5,422
01 Sep 25	10.80000 -0.50	11.30	10.05	11.30	13,258
29 Aug 25	11.30000 +0.10	11.30	11.20	11.30	3,868
28 Aug 25	11.20000 +0.20	11.20	11.00	11.00	1,524
27 Aug 25	11.00000 -0.20	11.15	11.00	11.10	1,970
26 Aug 25	11.20000 -0.40	11.50	11.15	11.50	4,879
25 Aug 25	11.60000 +0.40	11.65	11.20	11.25	2,815
22 Aug 25	11.20000 -0.25	11.50	11.15	11.50	2,128
21 Aug 25	11.45000 +0.15	11.75	11.30	11.30	3,536
20 Aug 25	11.30000 +0.35	11.40	10.95	11.00	2,718
19 Aug 25	10.95000 +0.20	11.35	10.75	10.75	2,452
18 Aug 25	10.75000 -0.15	11.00	10.75	10.95	2,603
15 Aug 25	10.90000 -0.10	11.00	10.90	11.00	1,650
14 Aug 25	11.00000 -0.10	11.10	10.90	11.10	4,528
13 Aug 25	11.10000 -0.70	11.85	11.10	11.80	7,488
12 Aug 25	11.80000 +0.30	11.90	11.50	11.50	5,247
11 Aug 25	11.50000 +0.80	12.00	11.20	11.20	26,133
08 Aug 25	10.70000 +0.80	10.95	9.90	9.98	20,707
07 Aug 25	9.90000 +0.58	9.98	9.40	9.42	9,368
06 Aug 25	9.32000 +0.08	9.40	9.18	9.20	5,331
05 Aug 25	9.24000 +0.72	9.26	8.50	8.50	8,868
04 Aug 25	8.52000 +0.02	8.64	8.50	8.54	5,368
01 Aug 25	8.50000 +0.70	9.00	8.50	8.88	28,008
31 Jul 25	7.80000 +0.48	7.80	7.34	7.34	9,960
30 Jul 25	7.32000 -0.16	7.50	7.32	7.48	1,742
29 Jul 25	7.48000 +0.06	7.50	7.42	7.46	752
28 Jul 25	7.42000 -0.02	7.50	7.42	7.42	1,635
25 Jul 25	7.44000 -0.02	7.48	7.44	7.46	747
24 Jul 25	7.46000 -0.06	7.50	7.44	7.50	855
23 Jul 25	7.52000 +0.02	7.54	7.50	7.52	2,396
22 Jul 25	7.50000 -0.02	7.52	7.46	7.52	513
21 Jul 25	7.52000 -0.04	7.56	7.50	7.56	1,943
18 Jul 25	7.56000 -0.30	7.88	7.50	7.86	3,084
17 Jul 25	7.86000 -0.02	7.92	7.72	7.92	8,884
16 Jul 25	7.88000 +0.88	8.02	6.98	7.02	21,310
15 Jul 25	7.00000 +0.06	7.00	6.96	7.00	2,695
14 Jul 25	6.94000 +0.08	7.00	6.86	6.88	3,737
11 Jul 25	6.86000 +0.04	6.86	6.82	6.86	1,163
10 Jul 25	6.82000 +0.06	6.86	6.76	6.76	844
09 Jul 25	6.76000 +0.20	6.88	6.56	6.56	3,147
08 Jul 25	6.56000 -0.24	6.80	6.46	6.80	11,201
07 Jul 25	6.80000 -0.08	6.92	6.80	6.88	2,762
04 Jul 25	6.88000 +0.08	6.92	6.80	6.80	1,827
03 Jul 25	6.80000 +0.02	6.84	6.78	6.78	3,038
02 Jul 25	6.78000 +0.02	6.90	6.74	6.76	3,225
01 Jul 25	6.76000 -0.04	6.96	6.76	6.96	3,051
30 Jun 25	6.80000 +0.06	6.92	6.70	6.74	6,396
27 Jun 25	6.74000 +0.04	6.74	6.60	6.70	3,137
26 Jun 25	6.70000 -0.04	6.74	6.68	6.74	2,093
25 Jun 25	6.74000 -0.12	6.88	6.72	6.84	3,169
24 Jun 25	6.86000 +0.10	6.88	6.76	6.76	1,585
23 Jun 25	6.76000 +0.02	6.84	6.74	6.82	1,209
20 Jun 25	6.74000 -0.10	6.86	6.74	6.86	2,073
19 Jun 25	6.84000 -0.06	6.90	6.76	6.90	4,835
18 Jun 25	6.90000 -0.08	6.96	6.84	6.96	1,071
17 Jun 25	6.98000 +0.02	6.98	6.90	6.98	6,205
16 Jun 25	6.96000 +0.02	7.00	6.94	7.00	3,519
13 Jun 25	6.94000 -0.04	7.00	6.84	6.92	15,807
12 Jun 25	6.98000 +0.00	7.00	6.96	6.98	1,475
11 Jun 25	6.98000 -0.06	7.04	6.96	7.04	2,532
10 Jun 25	7.04000 +0.00	7.10	6.98	7.04	5,033
09 Jun 25	7.04000 +0.04	7.16	7.00	7.02	2,762
06 Jun 25	7.00000 +0.00	7.22	6.98	7.00	6,457
05 Jun 25	7.00000 -0.04	7.02	7.00	7.00	2,830
04 Jun 25	7.04000 +0.12	7.10	6.92	7.02	8,316
03 Jun 25	6.92000 -0.14	7.00	6.82	7.00	5,507
02 Jun 25	7.06000 -0.12	7.20	7.00	7.20	4,081
30 May 25	7.18000 -0.16	7.34	7.16	7.30	3,052
29 May 25	7.34000 +0.04	7.34	7.28	7.30	2,835
28 May 25	7.30000 +0.00	7.36	7.30	7.32	3,494
27 May 25	7.30000 -0.02	7.36	7.28	7.32	3,128
26 May 25	7.32000 +0.04	7.42	7.28	7.32	3,434
23 May 25	7.28000 -0.02	7.34	7.20	7.32	1,549
22 May 25	7.30000 -0.12	7.42	7.30	7.42	3,917
21 May 25	7.42000 -0.08	7.50	7.42	7.50	892
20 May 25	7.50000 +0.00	7.52	7.40	7.50	3,143
19 May 25	7.50000 -0.20	7.74	7.30	7.62	8,369
16 May 25	7.70000 +0.00	7.74	7.62	7.70	1,592
15 May 25	7.70000 -0.08	7.82	7.70	7.80	1,203
14 May 25	7.78000 +0.01	7.80	7.73	7.80	2,648
13 May 25	7.77000 +0.02	7.78	7.74	7.76	881
12 May 25	7.75000 -0.05	7.81	7.74	7.81	1,409
09 May 25	7.80000 -0.03	7.86	7.80	7.83	1,589
08 May 25	7.82900 -0.05	7.92	7.82	7.92	629
07 May 25	7.88000 -0.20	8.08	7.80	8.08	4,685
06 May 25	8.08000 -0.07	8.22	8.08	8.22	424
05 May 25	8.15000 -0.25	8.41	8.15	8.40	762
02 May 25	8.39900 -0.10	8.50	8.35	8.50	1,811
30 Apr 25	8.50000 -0.05	8.55	8.50	8.55	1,679
29 Apr 25	8.55000 -0.22	8.85	8.51	8.77	5,675
28 Apr 25	8.77000 +1.07	9.30	7.72	7.72	47,839
25 Apr 25	7.70000 +1.00	7.88	6.80	6.80	24,065
24 Apr 25	6.70000 -0.10	6.80	6.62	6.80	5,230
23 Apr 25	6.79800 +0.06	6.80	6.75	6.75	5,589
22 Apr 25	6.73800 +0.04	6.74	6.64	6.70	2,523
17 Apr 25	6.69800 +0.03	6.70	6.64	6.68	1,184
16 Apr 25	6.67000 -0.03	6.68	6.64	6.64	942
15 Apr 25	6.69900 +0.00	6.74	6.65	6.70	600
14 Apr 25	6.70000 +0.06	6.80	6.70	6.76	2,084
11 Apr 25	6.64300 +0.06	6.66	6.63	6.63	3,369
10 Apr 25	6.58000 +0.15	6.62	6.49	6.49	4,950
09 Apr 25	6.42500 +0.03	6.49	6.40	6.49	1,282
08 Apr 25	6.40000 -0.08	6.48	6.24	6.48	2,688
07 Apr 25	6.48000 -0.02	6.48	6.00	6.48	4,117
04 Apr 25	6.50000 -0.05	6.58	6.45	6.56	3,513
03 Apr 25	6.55000 -0.05	6.60	6.55	6.60	4,367
02 Apr 25	6.60000 -0.12	6.63	6.60	6.60	2,892
01 Apr 25	6.72000 -0.21	6.93	6.60	6.93	4,887
31 Mar 25	6.93000 -0.24	7.25	6.91	7.25	17,758
28 Mar 25	7.17000 -0.03	7.20	7.16	7.20	2,439
27 Mar 25	7.20000 +0.22	7.20	6.98	6.98	3,658
26 Mar 25	6.98000 -0.02	7.00	6.95	7.00	989
25 Mar 25	7.00000 +0.05	7.00	6.90	6.92	7,494
24 Mar 25	6.95000 -0.01	7.04	6.93	6.97	2,572
21 Mar 25	6.96000 -0.14	7.10	6.96	7.10	1,536
20 Mar 25	7.10000 -0.20	7.24	6.85	7.24	8,468
19 Mar 25	7.30000 -0.08	7.38	7.30	7.38	2,705
18 Mar 25	7.38000 -0.06	7.50	7.38	7.50	4,133
17 Mar 25	7.44000 -0.21	7.68	7.42	7.65	3,120
14 Mar 25	7.65000 +0.01	7.70	7.65	7.66	1,442
13 Mar 25	7.64000 +0.00	7.70	7.64	7.64	6,362
12 Mar 25	7.64000 +0.00	7.73	7.55	7.73	1,507
11 Mar 25	7.64000 -0.25	7.89	7.49	7.89	18,473
10 Mar 25	7.89000 -0.03	8.04	7.85	7.92	6,555
07 Mar 25	7.92000 +0.36	7.95	7.56	7.56	2,780
06 Mar 25	7.56000 +0.03	7.64	7.50	7.60	2,225
05 Mar 25	7.53000 -0.03	7.70	7.30	7.55	11,165
04 Mar 25	7.56000 -0.83	8.34	7.56	8.34	13,380
03 Mar 25	8.39000 -0.20	8.67	8.33	8.67	2,981
28 Feb 25	8.59000 -0.09	8.65	8.51	8.65	2,154
27 Feb 25	8.68000 +0.00	8.76	8.50	8.73	4,717
26 Feb 25	8.68000 +0.37	9.00	8.34	8.34	13,075
25 Feb 25	8.31000 -0.05	8.37	8.30	8.37	17,298
24 Feb 25	8.36000 -0.03	8.43	8.30	8.40	2,160
21 Feb 25	8.39000 -0.06	8.63	8.35	8.48	7,374
20 Feb 25	8.45000 -0.08	8.64	8.45	8.64	3,981
19 Feb 25	8.53000 -0.04	8.74	8.52	8.55	5,161
18 Feb 25	8.57000 -0.03	8.62	8.54	8.60	3,492
17 Feb 25	8.60000 -0.19	8.79	8.53	8.79	2,958
14 Feb 25	8.79000 -0.17	8.96	8.79	8.95	2,701
13 Feb 25	8.96000 +0.03	8.99	8.90	8.99	1,707
12 Feb 25	8.93000 -0.03	9.08	8.81	8.98	3,122
11 Feb 25	8.96000 -0.21	9.15	8.90	9.12	6,159
10 Feb 25	9.17000 -0.08	9.33	9.13	9.25	4,500
07 Feb 25	9.25000 +0.05	9.25	9.20	9.25	922
06 Feb 25	9.20000 -0.24	9.48	9.20	9.44	1,983
05 Feb 25	9.44000 -0.24	9.69	9.39	9.68	4,270
04 Feb 25	9.68000 -0.10	9.79	9.68	9.73	2,073
03 Feb 25	9.78000 -0.02	9.88	9.76	9.80	3,381
31 Jan 25	9.80000 -0.78	10.52	9.58	10.52	29,942
30 Jan 25	10.58000 -0.44	11.10	10.50	11.10	3,765
29 Jan 25	11.02000 +0.00	11.04	11.00	11.02	1,127
28 Jan 25	11.02000 -0.26	11.30	11.00	11.28	2,683
27 Jan 25	11.28000 -0.20	11.56	11.26	11.52	1,630
24 Jan 25	11.48000 -0.10	11.74	11.48	11.60	2,811
23 Jan 25	11.58000 +0.30	11.72	11.28	11.28	1,713
22 Jan 25	11.28000 -0.12	11.50	11.26	11.50	2,688
21 Jan 25	11.40000 -0.60	11.92	11.38	11.90	5,060
20 Jan 25	12.00000 -0.02	12.16	12.00	12.16	7,104
17 Jan 25	12.02000 -0.14	12.16	12.00	12.16	4,127
16 Jan 25	12.16000 -0.20	12.36	12.16	12.36	7,020
15 Jan 25	12.36000 +0.78	12.52	11.58	11.58	4,736
14 Jan 25	11.58000 +0.22	11.58	11.38	11.38	829
13 Jan 25	11.36000 +0.10	11.36	11.26	11.26	1,992
10 Jan 25	11.26000 +0.10	11.26	11.16	11.18	1,106
09 Jan 25	11.16000 +0.26	11.16	10.90	10.90	1,591
08 Jan 25	10.90000 +0.04	10.90	10.72	10.88	4,576
07 Jan 25	10.86000 -0.36	11.36	10.60	11.20	9,401
06 Jan 25	11.22000 +0.22	12.08	11.02	11.18	7,957
03 Jan 25	11.00000 +1.21	11.00	9.68	9.79	7,608
02 Jan 25	9.79000 +0.88	9.80	8.92	8.92	5,833
31 Dec 24	8.91000 +0.06	8.91	8.85	8.85	514
30 Dec 24	8.85000 -0.05	8.92	8.80	8.90	2,416
27 Dec 24	8.90000 -0.03	8.92	8.84	8.84	1,929
24 Dec 24	8.93000 -0.03	8.96	8.93	8.96	625
23 Dec 24	8.96000 -0.03	8.98	8.69	8.98	4,821
20 Dec 24	8.99000 +0.03	9.00	8.87	8.99	1,310
19 Dec 24	8.96000 -0.04	9.00	8.78	9.00	1,126
18 Dec 24	9.00000 +0.00	9.00	8.94	9.00	1,781
17 Dec 24	9.00000 +0.02	9.00	8.78	8.99	5,503
16 Dec 24	8.98000 +0.25	9.00	8.76	8.76	2,084
13 Dec 24	8.73000 +0.38	8.74	8.26	8.35	5,738
12 Dec 24	8.35000 -0.36	8.71	8.14	8.70	9,958
11 Dec 24	8.71000 -0.45	9.16	8.48	9.16	9,266
10 Dec 24	9.16000 -0.38	9.56	9.16	9.55	3,415
09 Dec 24	9.54000 -0.21	9.80	9.51	9.75	2,214
06 Dec 24	9.75000 +0.41	9.75	9.24	9.32	4,873
05 Dec 24	9.34000 -0.28	9.60	9.34	9.60	2,299
04 Dec 24	9.62000 -0.28	9.88	9.60	9.88	1,862
03 Dec 24	9.90000 +0.02	10.12	9.88	9.89	2,398
02 Dec 24	9.88000 -0.18	9.97	9.75	9.96	2,444
29 Nov 24	10.06000 +0.04	10.08	10.02	10.02	1,381
28 Nov 24	10.02000 +0.02	10.04	9.93	10.00	6,922
27 Nov 24	10.00000 -0.50	10.46	9.99	10.40	2,462
26 Nov 24	10.50000 +0.79	10.50	9.70	9.71	3,926
25 Nov 24	9.71000 -0.27	9.82	9.68	9.82	2,563
22 Nov 24	9.98000 -0.02	10.00	9.94	10.00	3,688
21 Nov 24	10.00000 +0.00	10.02	9.94	10.00	19,163
20 Nov 24	10.00000 -0.66	10.54	9.94	10.50	18,263
19 Nov 24	10.66000 -0.30	10.96	10.66	10.96	1,097
18 Nov 24	10.96000 -0.20	11.12	10.90	11.06	6,689
15 Nov 24	11.16000 +0.10	11.24	11.06	11.06	3,514
14 Nov 24	11.06000 -0.44	11.50	11.06	11.50	3,674
13 Nov 24	11.50000 +0.14	11.70	11.06	11.38	9,972
12 Nov 24	11.36000 -0.28	11.62	11.36	11.62	9,897
11 Nov 24	11.64000 +0.20	11.68	11.44	11.46	2,786
08 Nov 24	11.44000 +0.08	11.58	11.40	11.42	5,876
07 Nov 24	11.36000 +0.24	11.48	11.16	11.38	5,533
06 Nov 24	11.12000 -0.36	11.48	11.04	11.48	16,946
05 Nov 24	11.48000 -0.62	12.12	11.20	12.12	3,618
04 Nov 24	12.10000 -0.72	12.80	11.96	12.80	4,911
01 Nov 24	12.82000 -0.66	13.28	12.74	13.28	6,956
31 Oct 24	13.48000 +0.48	13.52	13.00	13.00	1,924
30 Oct 24	13.00000 -0.20	13.24	12.80	13.24	1,708
29 Oct 24	13.20000 -0.02	13.30	13.20	13.22	478
28 Oct 24	13.22000 +0.00	13.36	13.20	13.34	771
25 Oct 24	13.22000 +0.02	13.28	13.20	13.20	1,136
24 Oct 24	13.20000 -0.04	13.32	13.20	13.24	420
23 Oct 24	13.24000 -0.02	13.32	13.24	13.26	579
22 Oct 24	13.26000 -0.26	13.52	13.26	13.52	1,163
21 Oct 24	13.52000 -0.08	13.60	13.46	13.60	821
18 Oct 24	13.60000 +0.02	13.62	13.46	13.58	1,143
17 Oct 24	13.58000 -0.12	13.60	13.50	13.56	1,041
16 Oct 24	13.70000 -0.02	13.76	13.50	13.74	951
15 Oct 24	13.72000 -0.86	14.38	13.72	14.38	1,672
14 Oct 24	14.58000 -0.14	14.62	14.32	14.60	956
11 Oct 24	14.72000 +0.06	14.80	14.62	14.68	675
10 Oct 24	14.66000 -0.14	14.68	14.66	14.66	914
09 Oct 24	14.80000 -0.08	14.90	14.64	14.88	488
08 Oct 24	14.88000 +0.00	15.04	14.82	14.88	635
07 Oct 24	14.88000 +0.00	15.00	14.80	14.88	1,866
04 Oct 24	14.88000 -0.22	15.02	14.84	15.00	4,014
03 Oct 24	15.10000 -0.04	15.38	15.00	15.14	1,089
02 Oct 24	15.14000 -0.78	15.52	14.40	15.52	1,710
01 Oct 24	15.92000 -0.30	16.70	15.80	16.22	2,858
30 Sep 24	16.22000 +0.50	16.30	15.74	15.74	5,836
27 Sep 24	15.72000 +0.10	15.78	15.54	15.62	2,907
26 Sep 24	15.62000 +0.08	15.82	15.54	15.54	1,864
25 Sep 24	15.54000 +0.06	15.62	15.48	15.48	1,832
24 Sep 24	15.48000 -0.06	15.56	15.48	15.56	270
23 Sep 24	15.54000 -0.04	15.68	15.52	15.60	571
20 Sep 24	15.58000 +0.04	15.64	15.50	15.56	950
19 Sep 24	15.54000 +0.02	15.54	15.36	15.52	6,010
18 Sep 24	15.52000 +0.08	15.66	15.44	15.46	1,613
17 Sep 24	15.44000 -0.14	16.06	15.02	15.90	2,891
16 Sep 24	15.58000 +0.58	16.00	15.10	15.48	4,758
13 Sep 24	15.00000 +0.38	15.10	14.60	14.60	4,499
12 Sep 24	14.62000 +0.24	14.70	14.38	14.38	920
11 Sep 24	14.38000 +0.38	14.70	14.00	14.00	1,425
10 Sep 24	14.00000 +0.46	14.10	13.78	13.80	2,156
09 Sep 24	13.54000 +0.04	13.54	13.34	13.52	957
06 Sep 24	13.50000 +0.20	13.50	13.30	13.30	1,452
05 Sep 24	13.30000 +0.18	13.32	13.10	13.16	952
04 Sep 24	13.12000 -0.32	13.40	13.10	13.40	2,062
03 Sep 24	13.44000 +0.08	13.44	13.34	13.38	2,106
02 Sep 24	13.36000 +0.02	13.44	13.36	13.44	522
30 Aug 24	13.34000 -0.06	13.44	13.34	13.42	3,646
29 Aug 24	13.40000 -0.02	13.42	13.40	13.42	830
28 Aug 24	13.42000 -0.06	13.48	13.40	13.48	626
27 Aug 24	13.48000 +0.00	13.50	13.46	13.48	1,350
26 Aug 24	13.48000 +0.02	13.50	13.46	13.46	494
23 Aug 24	13.46000 +0.18	13.50	13.40	13.40	269
22 Aug 24	13.28000 -0.04	13.32	13.28	13.32	553
21 Aug 24	13.32000 +0.02	13.50	13.30	13.30	1,759
20 Aug 24	13.30000 -0.08	13.60	13.24	13.38	1,025
19 Aug 24	13.38000 +0.08	13.48	13.30	13.30	960
16 Aug 24	13.30000 +0.00	13.40	13.30	13.32	155
15 Aug 24	13.30000 -0.10	13.40	13.16	13.40	553
14 Aug 24	13.40000 +0.02	13.50	13.38	13.38	238
13 Aug 24	13.38000 -0.36	13.80	13.26	13.76	2,072
12 Aug 24	13.74000 +0.14	13.78	13.60	13.60	746
09 Aug 24	13.60000 +0.06	13.60	13.52	13.56	1,077
08 Aug 24	13.54000 -0.10	13.68	13.50	13.68	2,273
07 Aug 24	13.64000 +0.04	13.90	13.60	13.64	869
06 Aug 24	13.60000 +0.70	14.50	13.20	13.20	3,789
05 Aug 24	12.90000 -1.84	14.66	12.20	14.66	7,774
02 Aug 24	14.74000 -0.02	14.78	14.74	14.78	887
01 Aug 24	14.76000 +0.02	14.76	14.74	14.74	1,337
31 Jul 24	14.74000 +0.00	14.80	14.74	14.80	1,312
30 Jul 24	14.74000 -0.08	14.84	14.72	14.84	2,794
29 Jul 24	14.82000 -0.08	14.92	14.78	14.92	486
26 Jul 24	14.90000 +0.10	15.00	14.80	14.80	1,094
25 Jul 24	14.80000 +0.06	14.80	14.70	14.74	805
24 Jul 24	14.74000 -0.22	15.06	14.74	15.06	1,274
23 Jul 24	14.96000 -0.10	15.16	14.96	15.10	757
22 Jul 24	15.06000 +0.00	15.16	15.06	15.16	430
19 Jul 24	15.06000 -0.04	15.20	15.00	15.20	1,359
18 Jul 24	15.10000 +0.10	15.10	15.00	15.02	186
17 Jul 24	15.00000 -0.18	15.18	14.80	15.18	4,949
16 Jul 24	15.18000 +0.96	15.34	14.22	14.22	3,372
15 Jul 24	14.22000 -0.14	14.40	14.10	14.38	2,824
12 Jul 24	14.36000 +1.06	14.36	13.30	13.32	2,261
11 Jul 24	13.30000 +0.46	13.50	12.86	12.86	2,378
10 Jul 24	12.84000 -0.06	13.00	12.78	12.90	944
09 Jul 24	12.90000 -0.26	13.18	12.90	13.18	1,248
08 Jul 24	13.16000 +0.46	13.36	12.86	13.00	1,806
05 Jul 24	12.70000 +0.14	12.92	12.56	12.60	852
04 Jul 24	12.56000 +0.34	12.60	12.22	12.22	1,521
03 Jul 24	12.22000 +0.02	12.50	12.22	12.22	2,441
02 Jul 24	12.20000 +0.00	12.36	12.16	12.30	1,031
01 Jul 24	12.20000 +0.40	12.30	11.80	11.80	2,426
28 Jun 24	11.80000 -0.84	12.68	11.48	12.64	5,304
27 Jun 24	12.64000 -0.52	13.18	12.60	13.16	1,531
26 Jun 24	13.16000 -0.08	13.28	13.06	13.28	740
25 Jun 24	13.24000 +0.06	13.36	13.18	13.18	365
24 Jun 24	13.18000 +0.08	13.36	13.00	13.36	3,452
21 Jun 24	13.10000 -0.36	13.46	13.10	13.46	856
20 Jun 24	13.46000 -0.24	13.80	13.42	13.70	1,273
19 Jun 24	13.70000 +0.08	13.84	13.62	13.80	2,129
18 Jun 24	13.62000 +0.52	13.90	13.30	13.30	2,493
17 Jun 24	13.10000 +0.60	13.28	12.54	12.54	5,842
14 Jun 24	12.50000 -2.38	15.04	12.48	15.04	10,519
13 Jun 24	14.88000 -0.22	15.10	14.80	15.10	1,520
12 Jun 24	15.10000 -0.22	15.30	15.02	15.30	709
11 Jun 24	15.32000 -0.30	15.70	15.16	15.66	1,406
10 Jun 24	15.62000 -0.16	15.96	15.44	15.58	2,893
07 Jun 24	15.78000 +0.12	15.94	15.68	15.80	1,309
06 Jun 24	15.66000 -0.40	15.98	15.64	15.90	3,803
05 Jun 24	16.06000 -0.26	16.26	16.02	16.20	2,756
04 Jun 24	16.32000 -0.06	16.38	16.28	16.38	666
03 Jun 24	16.38000 -0.18	16.58	16.38	16.56	4,600
31 May 24	16.56000 +0.00	16.58	16.50	16.56	1,028
30 May 24	16.56000 +0.06	16.56	16.50	16.50	1,340
29 May 24	16.50000 -0.06	16.58	16.50	16.58	1,763
28 May 24	16.56000 -0.06	16.64	16.50	16.64	1,682
27 May 24	16.62000 -0.08	16.74	16.62	16.72	818
24 May 24	16.70000 +0.00	16.84	16.62	16.70	1,001
23 May 24	16.70000 -0.70	17.44	16.54	17.42	4,991
22 May 24	17.40000 -0.16	17.58	17.36	17.58	547
21 May 24	17.56000 -0.18	17.74	17.16	17.74	2,980
20 May 24	17.74000 +0.00	17.76	17.70	17.74	1,822
17 May 24	17.74000 +0.20	17.78	17.50	17.50	2,449
16 May 24	17.54000 +0.04	17.60	17.48	17.60	749
15 May 24	17.50000 +0.70	17.98	17.00	17.00	5,542
14 May 24	16.80000 +0.06	16.88	16.64	16.76	1,377
13 May 24	16.74000 +0.14	16.76	16.58	16.60	1,036
10 May 24	16.60000 +0.10	16.60	16.40	16.52	3,835
09 May 24	16.50000 -0.10	16.60	16.50	16.60	495
08 May 24	16.60000 -0.02	16.62	16.52	16.62	1,709
07 May 24	16.62000 +0.00	16.76	16.58	16.64	1,252
06 May 24	16.62000 +0.06	16.70	16.50	16.56	1,733
03 May 24	16.56000 -0.08	16.88	16.50	16.64	3,758
02 May 24	16.64000 +0.08	16.70	16.52	16.58	1,077
30 Apr 24	16.56000 +0.08	16.56	16.50	16.50	8,284
29 Apr 24	16.48000 -0.40	16.70	16.40	16.70	3,774
26 Apr 24	16.88000 +0.04	17.00	16.80	16.86	2,165
25 Apr 24	16.84000 +0.00	16.84	16.72	16.84	1,168
24 Apr 24	16.84000 +0.02	16.84	16.80	16.82	1,384
23 Apr 24	16.82000 +0.04	16.84	16.74	16.78	2,842
22 Apr 24	16.78000 -0.18	16.80	16.72	16.76	2,191
19 Apr 24	16.96000 -0.08	17.12	16.94	17.04	569
18 Apr 24	17.04000 -0.04	17.08	16.96	17.08	500
17 Apr 24	17.08000 +0.20	17.08	16.74	16.88	1,433
16 Apr 24	16.88000 -0.32	17.20	16.74	17.20	1,728
15 Apr 24	17.20000 +0.06	17.24	17.10	17.14	1,330
12 Apr 24	17.14000 -0.02	17.30	17.14	17.30	834
11 Apr 24	17.16000 +0.24	17.30	16.92	16.92	2,550
10 Apr 24	16.92000 +0.18	16.92	16.70	16.84	9,413
09 Apr 24	16.74000 +0.16	16.76	16.58	16.58	2,396
08 Apr 24	16.58000 +0.22	16.58	16.42	16.42	1,768
05 Apr 24	16.36000 +0.06	16.38	16.26	16.32	2,143
04 Apr 24	16.30000 +0.04	16.40	16.14	16.28	881
03 Apr 24	16.26000 +0.10	16.64	16.16	16.24	1,361
02 Apr 24	16.16000 +0.46	17.00	16.02	16.88	2,516
28 Mar 24	15.70000 +0.16	16.10	15.50	15.58	4,025
27 Mar 24	15.54000 +0.42	15.54	15.14	15.14	8,562
26 Mar 24	15.12000 -0.34	15.50	15.06	15.46	8,034
25 Mar 24	15.46000 -0.44	15.66	15.20	15.42	12,686
22 Mar 24	15.90000 -0.82	16.78	14.22	16.78	14,308
21 Mar 24	16.72000 -0.48	17.38	16.66	17.20	3,241
20 Mar 24	17.20000 -0.42	17.62	17.12	17.62	1,416
19 Mar 24	17.62000 -0.18	17.80	17.60	17.80	605
18 Mar 24	17.80000 -0.36	18.24	17.80	18.16	1,767
15 Mar 24	18.16000 +0.14	18.30	17.96	18.02	1,635
14 Mar 24	18.02000 +0.34	18.12	17.68	17.68	1,035
13 Mar 24	17.68000 -0.18	17.94	17.52	17.86	1,034
12 Mar 24	17.86000 +0.02	18.00	17.56	17.84	1,913
11 Mar 24	17.84000 +0.84	17.84	16.74	17.00	5,295
08 Mar 24	17.00000 -0.12	17.12	16.66	17.12	4,266
07 Mar 24	17.12000 -0.16	17.28	17.04	17.28	2,235
06 Mar 24	17.28000 -0.22	17.54	17.20	17.52	7,381
05 Mar 24	17.50000 -0.46	17.70	17.20	17.62	4,183
04 Mar 24	17.96000 -0.44	18.40	17.00	18.40	7,758
01 Mar 24	18.40000 -0.12	18.60	18.28	18.54	2,899
29 Feb 24	18.52000 -0.20	18.54	18.40	18.50	2,036
28 Feb 24	18.72000 +0.26	18.74	18.46	18.46	2,042
27 Feb 24	18.46000 +0.06	18.46	18.40	18.40	524
26 Feb 24	18.40000 -0.02	18.40	18.28	18.40	2,835
23 Feb 24	18.42000 +0.00	18.54	18.24	18.44	1,977
22 Feb 24	18.42000 -0.12	18.66	18.30	18.62	1,842
21 Feb 24	18.54000 +0.30	18.62	18.26	18.26	1,351
20 Feb 24	18.24000 -0.26	18.66	18.18	18.52	3,500
19 Feb 24	18.50000 +0.38	18.52	18.18	18.18	2,155
16 Feb 24	18.12000 -0.38	18.92	17.86	18.54	9,197
15 Feb 24	18.50000 +0.66	18.50	17.84	17.84	3,533
14 Feb 24	17.84000 +0.06	18.10	17.68	17.78	6,568
13 Feb 24	17.78000 +0.04	17.78	17.36	17.74	2,959
12 Feb 24	17.74000 +0.72	17.74	17.02	17.02	7,032
09 Feb 24	17.02000 -0.50	17.20	16.58	17.12	5,793
08 Feb 24	17.52000 +0.20	17.58	17.30	17.50	2,713
07 Feb 24	17.32000 +0.04	17.52	17.16	17.28	2,684
06 Feb 24	17.28000 +0.84	17.28	16.44	16.44	6,549
05 Feb 24	16.44000 -0.72	17.14	15.90	17.14	10,677
02 Feb 24	17.16000 -0.54	17.72	17.16	17.72	4,884
01 Feb 24	17.70000 +0.12	17.72	17.54	17.60	2,721
31 Jan 24	17.58000 -0.04	17.94	17.42	17.80	5,037
30 Jan 24	17.62000 -0.54	18.54	17.62	18.18	9,486
29 Jan 24	18.16000 -0.84	19.06	18.02	19.04	12,634
26 Jan 24	19.00000 -2.00	20.15	18.76	20.10	25,819
25 Jan 24	21.00000 +0.15	21.00	20.55	20.85	3,696
24 Jan 24	20.85000 +0.00	20.95	20.45	20.85	10,700
23 Jan 24	20.85000 -0.05	20.95	20.80	20.90	6,884
22 Jan 24	20.90000 +0.10	20.95	20.80	20.95	495
19 Jan 24	20.80000 -0.20	21.05	20.75	21.00	1,143
18 Jan 24	21.00000 +0.70	21.05	20.30	20.30	1,951
17 Jan 24	20.30000 -0.50	21.00	20.20	21.00	3,688
16 Jan 24	20.80000 -0.25	21.00	20.80	21.00	1,226
15 Jan 24	21.05000 +0.25	21.15	20.70	20.70	3,297
12 Jan 24	20.80000 -0.20	21.15	20.80	21.05	5,693
11 Jan 24	21.00000 -0.15	21.25	21.00	21.20	1,486
10 Jan 24	21.15000 -0.30	21.50	21.15	21.45	2,335
09 Jan 24	21.45000 -0.20	21.70	21.15	21.70	3,549
08 Jan 24	21.65000 +0.20	21.70	21.45	21.60	1,503
05 Jan 24	21.45000 -0.25	21.70	21.40	21.70	1,634
04 Jan 24	21.70000 +0.05	21.70	21.55	21.60	1,864
03 Jan 24	21.65000 -0.05	21.70	21.60	21.70	893
02 Jan 24	21.70000 -0.25	22.00	21.60	22.00	1,236
29 Dec 23	21.95000 +0.20	22.00	21.55	21.75	2,531
28 Dec 23	21.75000 +0.00	21.90	21.40	21.75	3,314
27 Dec 23	21.75000 -0.75	22.40	21.65	22.40	4,318
22 Dec 23	22.50000 -0.30	22.85	22.50	22.85	878
21 Dec 23	22.80000 -0.40	23.25	22.70	23.25	3,790
20 Dec 23	23.20000 +0.10	23.35	22.90	23.15	7,011
19 Dec 23	23.10000 +1.25	23.10	22.00	22.00	12,555
18 Dec 23	21.85000 +0.00	21.95	21.55	21.75	5,050
15 Dec 23	21.85000 -0.10	21.95	21.60	21.95	2,133
14 Dec 23	21.95000 +0.10	22.00	21.50	21.90	7,019
13 Dec 23	21.85000 +0.45	21.95	21.60	21.65	897
12 Dec 23	21.40000 -0.75	22.15	21.40	22.15	3,581
11 Dec 23	22.15000 +0.35	22.70	21.60	21.85	8,112
08 Dec 23	21.80000 +0.05	21.85	20.45	21.85	9,026
07 Dec 23	21.75000 +0.15	21.80	21.20	21.75	3,438
06 Dec 23	21.60000 -0.25	21.90	21.55	21.90	1,238
05 Dec 23	21.85000 +0.60	22.00	21.30	21.30	1,687
04 Dec 23	21.25000 -0.80	22.40	21.00	22.40	6,162
01 Dec 23	22.05000 +0.05	22.35	21.80	22.30	4,670
30 Nov 23	22.00000 -0.15	22.20	22.00	22.20	1,419
29 Nov 23	22.15000 +0.00	22.35	22.10	22.20	1,918
28 Nov 23	22.15000 -0.65	22.80	21.20	22.80	7,137
27 Nov 23	22.80000 -0.60	23.55	22.45	23.50	9,748
24 Nov 23	23.40000 -0.35	23.80	23.10	23.75	5,182
23 Nov 23	23.75000 +0.00	23.80	23.30	23.80	4,240
22 Nov 23	23.75000 +0.10	23.80	23.60	23.65	2,081
21 Nov 23	23.65000 +0.00	23.70	23.50	23.70	1,593
20 Nov 23	23.65000 -0.20	23.85	23.50	23.55	3,154
17 Nov 23	23.85000 -0.10	24.15	23.00	24.00	6,436
16 Nov 23	23.95000 -0.15	24.25	23.50	24.00	9,588
15 Nov 23	24.10000 +0.10	24.10	23.80	24.00	5,049
14 Nov 23	24.00000 +0.00	24.30	23.80	24.10	6,391
13 Nov 23	24.00000 +0.70	24.15	23.45	23.65	6,424
10 Nov 23	23.30000 +0.40	23.30	22.90	23.00	5,892
09 Nov 23	22.90000 +0.15	23.05	22.75	22.80	3,297
08 Nov 23	22.75000 +0.75	22.95	22.05	22.05	2,295
07 Nov 23	22.00000 -0.85	23.05	21.50	22.85	7,850
06 Nov 23	22.85000 +0.80	22.90	22.05	22.05	7,605
03 Nov 23	22.05000 +0.60	22.10	21.45	21.45	4,676
02 Nov 23	21.45000 +0.45	21.50	20.80	21.00	8,525
01 Nov 23	21.00000 +0.00	21.05	20.50	21.00	1,829
31 Oct 23	21.00000 +0.05	21.20	20.90	21.00	2,643
30 Oct 23	20.95000 +0.75	21.00	20.10	20.10	2,347
27 Oct 23	20.20000 +0.10	20.45	19.90	20.10	2,826
26 Oct 23	20.10000 +3.02	20.60	17.10	17.10	10,334
25 Oct 23	17.08000 -0.14	17.22	17.04	17.22	947
24 Oct 23	17.22000 +0.58	17.36	16.50	16.64	1,959
23 Oct 23	16.64000 -0.90	17.34	15.80	17.34	8,937
20 Oct 23	17.54000 -1.06	18.80	17.48	18.80	7,057
19 Oct 23	18.60000 -0.56	19.20	18.34	19.16	3,224
18 Oct 23	19.16000 -0.24	19.40	19.16	19.40	3,469
17 Oct 23	19.40000 +0.00	19.76	19.30	19.40	6,409
16 Oct 23	19.40000 +0.30	19.40	18.74	19.00	5,514
13 Oct 23	19.10000 -0.74	19.96	19.10	19.82	2,178
12 Oct 23	19.84000 -0.04	19.98	19.80	19.88	1,266
11 Oct 23	19.88000 +0.24	20.00	19.70	19.70	2,596
10 Oct 23	19.64000 +0.18	19.80	19.44	19.46	4,917
09 Oct 23	19.46000 -0.08	19.54	18.90	19.54	5,153
06 Oct 23	19.54000 -0.28	19.96	19.44	19.96	5,035
05 Oct 23	19.82000 -0.14	20.05	19.74	19.98	876
04 Oct 23	19.96000 -0.34	20.20	19.52	19.80	5,730
03 Oct 23	20.30000 -0.70	21.00	20.10	21.00	4,705
02 Oct 23	21.00000 +0.80	21.05	20.20	20.25	2,830
29 Sep 23	20.20000 +0.05	20.35	20.10	20.20	2,885
28 Sep 23	20.15000 -0.05	20.35	19.60	20.25	3,516
27 Sep 23	20.20000 -0.15	20.35	20.05	20.30	2,604
26 Sep 23	20.35000 +0.30	20.50	19.80	20.00	10,528
25 Sep 23	20.05000 -0.95	21.00	19.64	20.60	9,326
22 Sep 23	21.00000 +0.25	21.35	20.50	20.75	3,170
21 Sep 23	20.75000 -0.45	21.30	20.65	21.25	2,704
20 Sep 23	21.20000 +0.40	21.35	21.00	21.10	840
19 Sep 23	20.80000 -0.20	21.35	20.65	21.00	2,162
18 Sep 23	21.00000 -0.25	21.35	20.95	21.35	805
15 Sep 23	21.25000 -0.35	21.65	21.25	21.65	825
14 Sep 23	21.60000 -0.25	21.90	21.50	21.90	1,413
13 Sep 23	21.85000 -0.45	22.20	21.80	22.20	1,929
12 Sep 23	22.30000 +0.20	22.30	22.05	22.10	3,556
11 Sep 23	22.10000 +0.10	22.10	22.00	22.00	1,034
08 Sep 23	22.00000 +0.00	22.15	22.00	22.00	2,534
07 Sep 23	22.00000 -0.10	22.35	21.80	22.10	3,516
06 Sep 23	22.10000 +0.10	22.40	22.10	22.20	1,473
05 Sep 23	22.00000 +1.20	23.30	21.45	22.00	10,112
04 Sep 23	20.80000 -1.25	22.10	20.45	22.05	6,002
01 Sep 23	22.05000 -0.50	22.55	21.95	22.55	2,484
31 Aug 23	22.55000 -0.05	22.65	22.00	22.60	2,658
30 Aug 23	22.60000 +0.20	22.70	22.40	22.40	3,965
29 Aug 23	22.40000 -0.10	22.65	22.40	22.50	1,927
28 Aug 23	22.50000 +0.55	22.55	22.10	22.10	935
25 Aug 23	21.95000 -1.05	23.10	21.55	23.00	5,908
24 Aug 23	23.00000 -0.50	23.60	22.75	23.50	2,535
23 Aug 23	23.50000 +0.10	23.90	23.25	23.40	5,841
22 Aug 23	23.40000 +0.80	23.55	22.60	22.60	4,598
21 Aug 23	22.60000 -0.10	22.75	22.20	22.70	3,882
18 Aug 23	22.70000 -0.10	22.80	22.45	22.80	1,577
17 Aug 23	22.80000 +0.00	22.80	22.25	22.70	5,252
16 Aug 23	22.80000 +0.45	22.80	22.30	22.35	1,919
15 Aug 23	22.35000 -0.35	22.70	22.10	22.70	1,174
14 Aug 23	22.70000 +0.00	22.70	22.50	22.70	1,797
11 Aug 23	22.70000 +1.00	22.75	21.80	21.80	7,578
10 Aug 23	21.70000 -0.30	22.00	21.50	22.00	2,522
09 Aug 23	22.00000 -0.30	22.35	21.65	22.30	2,933
08 Aug 23	22.30000 -0.10	22.40	22.00	22.40	1,473
07 Aug 23	22.40000 +0.30	22.40	22.10	22.20	16,041
04 Aug 23	22.10000 +0.00	22.35	21.90	22.10	2,966
03 Aug 23	22.10000 -0.15	22.30	21.90	22.30	2,802
02 Aug 23	22.25000 -0.15	22.40	21.90	22.40	2,653
01 Aug 23	22.40000 +0.40	22.40	21.90	21.95	3,162
31 Jul 23	22.00000 +0.00	22.00	21.90	22.00	3,799
28 Jul 23	22.00000 +0.60	22.00	21.40	21.40	7,211
27 Jul 23	21.40000 +0.05	21.60	21.30	21.40	2,525
26 Jul 23	21.35000 +0.15	21.35	21.15	21.20	880
25 Jul 23	21.20000 +0.15	21.40	21.05	21.10	2,997
24 Jul 23	21.05000 -0.15	21.25	20.85	21.25	1,555
21 Jul 23	21.20000 +0.10	21.30	21.00	21.15	2,424
20 Jul 23	21.10000 -0.30	21.40	20.90	21.40	3,106
19 Jul 23	21.40000 +0.30	21.40	21.00	21.40	1,922
18 Jul 23	21.10000 +0.50	21.10	20.50	20.60	1,150
17 Jul 23	20.60000 +0.00	20.65	20.40	20.65	1,070
14 Jul 23	20.60000 +0.20	20.65	20.40	20.40	1,032
13 Jul 23	20.40000 -0.90	21.50	20.25	21.50	11,944
12 Jul 23	21.30000 +0.80	21.65	20.50	20.50	4,977
11 Jul 23	20.50000 +0.05	20.60	20.45	20.50	1,730
10 Jul 23	20.45000 -0.10	20.95	20.40	20.85	3,630
07 Jul 23	20.55000 -0.30	20.95	20.55	20.90	3,799
06 Jul 23	20.85000 -0.85	21.70	20.65	21.70	2,575
05 Jul 23	21.70000 -0.15	21.85	21.55	21.85	1,851
04 Jul 23	21.85000 +0.05	21.95	21.80	21.95	972
03 Jul 23	21.80000 +0.30	21.90	21.45	21.50	3,030
30 Jun 23	21.50000 +0.30	21.55	21.05	21.25	1,837
29 Jun 23	21.20000 +0.00	21.25	20.95	21.25	631
28 Jun 23	21.20000 +0.60	21.55	20.65	20.65	3,079
27 Jun 23	20.60000 +0.55	20.95	20.05	20.25	1,669
26 Jun 23	20.05000 -0.65	20.75	20.00	20.70	3,042
23 Jun 23	20.70000 -0.80	21.55	20.70	21.50	3,993
22 Jun 23	21.50000 +0.25	21.55	21.15	21.30	2,896
21 Jun 23	21.25000 +0.25	21.55	21.00	21.05	4,172
20 Jun 23	21.00000 +1.74	21.10	19.22	19.26	18,876
19 Jun 23	19.26000 -0.89	20.10	19.02	20.00	14,295
16 Jun 23	20.15000 -2.30	21.35	19.30	20.10	33,528
15 Jun 23	22.45000 -0.85	23.35	22.35	23.30	5,400
14 Jun 23	23.30000 +0.00	23.70	23.25	23.35	3,106
13 Jun 23	23.30000 +0.00	23.40	23.15	23.40	2,757
12 Jun 23	23.30000 +0.25	23.30	22.50	23.25	5,382
09 Jun 23	23.05000 -0.05	23.55	23.00	23.15	3,084
08 Jun 23	23.10000 +0.10	23.25	22.80	22.90	2,827
07 Jun 23	23.00000 -0.25	23.45	22.70	23.25	8,532
06 Jun 23	23.25000 -1.35	24.55	23.00	24.55	6,491
05 Jun 23	24.60000 -0.90	25.50	23.70	25.50	7,744
02 Jun 23	25.50000 +0.70	25.70	24.60	24.90	12,725
01 Jun 23	24.80000 +0.75	24.80	23.80	24.05	6,656
31 May 23	24.05000 +0.05	24.15	23.65	23.90	5,276
30 May 23	24.00000 +0.20	24.35	23.65	23.80	4,029
29 May 23	23.80000 -0.45	24.60	23.55	24.30	4,182
26 May 23	24.25000 +0.15	24.30	24.10	24.10	2,324
25 May 23	24.10000 -0.30	24.30	24.00	24.00	4,826
24 May 23	24.40000 -0.20	24.45	23.70	24.40	6,595
23 May 23	24.60000 +0.15	24.95	24.50	24.50	8,208
22 May 23	24.45000 +0.15	24.70	24.20	24.30	14,351
19 May 23	24.30000 +0.05	24.50	24.05	24.40	7,525
18 May 23	24.25000 +1.35	24.40	22.90	22.90	20,361
17 May 23	22.90000 +0.30	22.90	22.60	22.60	4,578
16 May 23	22.60000 -0.15	22.70	22.60	22.65	5,225
15 May 23	22.75000 +0.10	22.75	22.55	22.75	3,490
12 May 23	22.65000 +0.05	22.70	22.40	22.60	3,694
11 May 23	22.60000 +0.20	22.60	22.40	22.40	2,471
10 May 23	22.40000 +0.30	22.50	22.00	22.10	3,693
09 May 23	22.10000 +0.05	22.10	21.70	22.10	2,864
08 May 23	22.05000 +0.20	22.20	21.85	21.85	4,620
05 May 23	21.85000 +0.55	21.85	21.20	21.30	5,677
04 May 23	21.30000 +0.10	21.40	20.95	21.20	3,734
03 May 23	21.20000 +0.40	21.50	20.75	20.90	4,915
02 May 23	20.80000 +0.30	20.90	20.40	20.55	1,984
28 Apr 23	20.50000 -0.15	20.55	19.78	20.55	6,643
27 Apr 23	20.65000 +0.15	20.80	20.35	20.50	3,374
26 Apr 23	20.50000 +0.64	20.55	19.66	19.86	4,557
25 Apr 23	19.86000 -0.39	20.25	19.52	20.25	9,561
24 Apr 23	20.25000 -0.75	20.85	20.10	20.85	10,054
21 Apr 23	21.00000 -0.40	21.45	20.85	21.45	2,554
20 Apr 23	21.40000 +0.00	21.55	21.05	21.40	2,593
19 Apr 23	21.40000 -0.45	21.90	21.25	21.85	3,435
18 Apr 23	21.85000 -0.35	22.25	21.70	22.20	2,465
17 Apr 23	22.20000 -0.20	22.50	21.85	22.40	3,562
14 Apr 23	22.40000 -0.25	22.80	21.75	22.65	4,084
13 Apr 23	22.65000 +0.40	22.65	22.15	22.25	1,673
12 Apr 23	22.25000 -0.60	23.40	22.00	22.90	7,657
11 Apr 23	22.85000 +0.15	23.20	22.55	22.80	5,428
06 Apr 23	22.70000 +0.25	23.00	22.40	22.50	6,224
05 Apr 23	22.45000 -0.70	23.50	21.70	23.50	12,816
04 Apr 23	23.15000 +0.75	23.70	22.60	22.60	14,767
03 Apr 23	22.40000 +0.05	22.90	22.30	22.50	6,683
31 Mar 23	22.35000 +0.85	22.55	21.50	21.50	8,111
30 Mar 23	21.50000 +0.30	21.90	21.35	21.35	5,603
29 Mar 23	21.20000 +0.00	21.45	21.15	21.20	2,859
28 Mar 23	21.20000 +0.20	21.30	20.85	21.00	4,485
27 Mar 23	21.00000 -0.40	21.60	21.00	21.40	2,724
24 Mar 23	21.40000 +0.00	21.70	20.90	21.45	5,821
23 Mar 23	21.40000 +0.40	21.45	21.00	21.05	3,653
22 Mar 23	21.00000 +0.25	21.20	20.80	20.95	1,952
21 Mar 23	20.75000 -0.05	21.25	20.60	20.85	4,520
20 Mar 23	20.80000 +0.00	21.15	20.60	20.80	4,260
17 Mar 23	20.80000 -0.30	21.65	20.80	21.15	2,576
16 Mar 23	21.10000 -0.40	21.50	20.50	21.50	5,859
15 Mar 23	21.50000 -0.60	22.15	21.10	22.15	7,219
14 Mar 23	22.10000 -0.65	22.80	21.90	22.80	8,815
13 Mar 23	22.75000 +0.45	22.90	21.85	22.50	15,661
10 Mar 23	22.30000 -0.40	22.80	22.15	22.75	8,141
09 Mar 23	22.70000 +0.75	22.75	21.90	21.95	8,121
08 Mar 23	21.95000 +0.15	22.20	21.85	21.85	6,852
07 Mar 23	21.80000 +0.05	22.20	21.55	21.80	8,140
06 Mar 23	21.75000 +0.35	21.95	21.40	21.50	10,239
03 Mar 23	21.40000 +0.30	21.50	21.00	21.20	6,119
02 Mar 23	21.10000 +0.60	21.15	20.50	20.55	2,715
01 Mar 23	20.50000 -0.65	21.20	20.50	21.15	3,187
28 Feb 23	21.15000 +0.65	21.25	20.30	20.30	3,430
27 Feb 23	20.50000 +0.30	20.75	20.25	20.25	5,840
24 Feb 23	20.20000 -0.25	20.55	20.20	20.50	4,638
23 Feb 23	20.45000 +0.00	20.70	20.40	20.50	4,727
22 Feb 23	20.45000 -0.55	20.70	20.45	20.70	6,826
21 Feb 23	21.00000 -0.50	21.55	20.75	21.50	11,125
20 Feb 23	21.50000 +0.35	21.95	21.25	21.30	18,099
17 Feb 23	21.15000 +0.10	21.40	20.65	20.80	6,874
16 Feb 23	21.05000 +0.10	21.55	20.85	21.20	9,234
15 Feb 23	20.95000 +0.55	21.10	20.35	20.45	6,750
14 Feb 23	20.40000 +0.25	20.55	20.15	20.15	5,890
13 Feb 23	20.15000 +0.19	20.40	20.00	20.10	4,114
10 Feb 23	19.96000 -0.39	20.35	19.92	20.35	10,970
09 Feb 23	20.35000 -0.05	20.80	20.20	20.60	3,960
08 Feb 23	20.40000 -0.50	21.15	20.35	21.00	9,631
07 Feb 23	20.90000 +0.75	21.05	20.15	20.40	10,440
06 Feb 23	20.15000 +0.00	20.50	20.10	20.10	6,537
03 Feb 23	20.15000 -0.35	20.60	20.15	20.60	12,758
02 Feb 23	20.50000 +0.00	20.95	20.30	20.50	6,224
01 Feb 23	20.50000 -0.05	21.15	20.25	20.55	8,605
31 Jan 23	20.55000 +0.10	20.70	20.05	20.50	4,284
30 Jan 23	20.45000 -0.15	21.20	20.00	20.65	20,621
27 Jan 23	20.60000 -1.55	22.45	20.60	22.20	24,542
26 Jan 23	22.15000 +0.25	22.30	22.00	22.00	8,575
25 Jan 23	21.90000 -0.05	22.55	21.90	22.15	7,006
24 Jan 23	21.95000 -0.35	22.70	21.90	22.35	19,220
23 Jan 23	22.30000 +0.35	22.55	21.55	22.05	11,130
20 Jan 23	21.95000 +0.00	22.45	21.95	22.05	9,103
19 Jan 23	21.95000 -1.05	23.15	21.90	23.00	20,580
18 Jan 23	23.00000 -0.15	23.20	22.75	23.20	6,790
17 Jan 23	23.15000 -0.75	23.95	23.10	23.95	6,749
16 Jan 23	23.90000 +0.55	23.90	23.20	23.45	7,635
13 Jan 23	23.35000 -0.25	23.65	23.00	23.65	7,746
12 Jan 23	23.60000 -0.25	24.55	23.15	23.65	34,308
11 Jan 23	23.85000 +1.15	24.45	22.70	22.70	46,392
10 Jan 23	22.70000 +0.40	22.70	21.95	22.35	27,672
09 Jan 23	22.30000 +0.30	22.50	22.10	22.10	8,017
06 Jan 23	22.00000 +0.70	22.10	21.25	21.35	10,353
05 Jan 23	21.30000 +0.15	21.70	20.90	21.15	10,200
04 Jan 23	21.15000 +0.00	21.35	20.85	21.20	5,945
03 Jan 23	21.15000 +0.10	21.40	21.05	21.10	3,391
02 Jan 23	21.05000 +0.30	21.35	20.80	20.80	3,826
30 Dec 22	20.75000 -0.10	20.95	20.60	20.90	3,199
29 Dec 22	20.85000 +0.35	21.30	20.50	20.50	3,056
28 Dec 22	20.50000 -0.50	21.10	20.40	21.10	7,902
27 Dec 22	21.00000 -0.80	21.80	20.85	21.80	11,615
23 Dec 22	21.80000 +0.55	22.05	21.30	21.30	4,403
22 Dec 22	21.25000 -0.40	21.85	21.05	21.65	5,832
21 Dec 22	21.65000 +0.55	21.65	21.05	21.05	11,228
20 Dec 22	21.10000 -0.15	21.25	20.90	21.20	6,609
19 Dec 22	21.25000 -0.05	21.75	21.20	21.40	8,993
16 Dec 22	21.30000 +0.10	21.30	20.85	21.30	14,612
15 Dec 22	21.20000 -0.25	21.45	21.00	21.45	16,604
14 Dec 22	21.45000 +0.05	21.55	21.30	21.50	5,158
13 Dec 22	21.40000 -0.05	21.75	21.35	21.50	10,931
12 Dec 22	21.45000 -0.10	21.60	21.30	21.50	8,037
09 Dec 22	21.55000 +0.10	21.60	21.30	21.50	8,373
08 Dec 22	21.45000 +0.05	21.60	21.25	21.45	4,791
07 Dec 22	21.40000 -0.10	21.85	21.30	21.50	10,938
06 Dec 22	21.50000 +0.00	21.60	21.10	21.50	5,906
05 Dec 22	21.50000 +0.25	21.80	20.80	21.20	16,810
02 Dec 22	21.25000 -0.45	21.50	19.22	20.25	43,596
01 Dec 22	21.70000 +0.15	22.40	21.70	21.85	16,897
30 Nov 22	21.55000 +0.15	22.05	21.30	21.50	7,621
29 Nov 22	21.40000 -0.30	21.75	21.20	21.75	6,419
28 Nov 22	21.70000 -0.20	21.90	21.45	21.90	6,543
25 Nov 22	21.90000 -0.30	22.20	21.85	22.20	4,290
24 Nov 22	22.20000 +0.10	22.40	22.00	22.00	6,859
23 Nov 22	22.10000 +0.25	22.15	21.60	21.85	4,018
22 Nov 22	21.85000 -0.10	22.20	21.60	22.05	4,066
21 Nov 22	21.95000 -0.05	21.95	21.75	21.90	2,737
18 Nov 22	22.00000 -0.20	22.45	21.95	22.40	8,846
17 Nov 22	22.20000 +0.00	22.40	21.85	22.40	6,222
16 Nov 22	22.20000 -0.45	22.70	22.10	22.70	4,834
15 Nov 22	22.65000 -0.95	23.90	22.50	23.70	11,000
14 Nov 22	23.60000 +1.20	23.90	22.05	22.50	17,510
11 Nov 22	22.40000 +1.05	22.40	21.25	21.35	11,473
10 Nov 22	21.35000 +1.15	21.45	19.90	20.00	16,623
09 Nov 22	20.20000 -0.75	21.10	19.94	21.10	19,865
08 Nov 22	20.95000 -0.45	21.45	20.65	21.40	7,437
07 Nov 22	21.40000 +0.90	21.50	20.40	20.50	11,009
04 Nov 22	20.50000 +0.50	20.50	19.84	20.15	13,114
03 Nov 22	20.00000 +0.18	20.55	19.84	19.84	19,317
02 Nov 22	19.82000 -1.23	21.05	19.30	21.05	37,940
01 Nov 22	21.05000 +0.90	21.20	20.05	20.05	9,552
31 Oct 22	20.15000 -0.20	20.70	20.10	20.55	6,126
28 Oct 22	20.35000 -1.40	21.70	19.90	21.65	42,557
27 Oct 22	21.75000 -0.40	22.20	21.45	22.20	6,262
26 Oct 22	22.15000 +0.70	22.35	21.30	21.45	11,128
25 Oct 22	21.45000 -0.45	21.95	20.90	21.65	9,810
24 Oct 22	21.90000 +0.40	22.30	21.55	21.60	6,816
21 Oct 22	21.50000 -0.70	22.40	21.05	22.40	8,274
20 Oct 22	22.20000 -0.25	22.50	21.90	22.45	12,076
19 Oct 22	22.45000 +0.40	22.60	22.00	22.05	5,675
18 Oct 22	22.05000 -0.45	22.70	22.00	22.65	10,611
17 Oct 22	22.50000 -0.35	23.25	22.25	23.25	7,226
14 Oct 22	22.85000 -0.80	24.00	22.70	23.90	8,855
13 Oct 22	23.65000 +0.95	23.90	22.50	22.70	6,083
12 Oct 22	22.70000 +0.50	22.70	21.90	22.20	7,868
11 Oct 22	22.20000 -0.80	23.00	22.20	23.00	4,801
10 Oct 22	23.00000 -0.35	23.65	22.95	23.35	6,645
07 Oct 22	23.35000 -0.65	24.10	22.90	24.10	10,952
06 Oct 22	24.00000 -0.50	24.80	24.00	24.80	3,515
05 Oct 22	24.50000 -0.95	24.80	24.10	24.75	4,659
04 Oct 22	25.45000 +0.50	26.20	24.90	24.95	8,110
03 Oct 22	24.95000 +1.05	25.05	23.90	24.00	7,444
30 Sep 22	23.90000 +0.95	23.90	23.10	23.10	7,271
29 Sep 22	22.95000 -1.05	24.00	22.75	24.00	7,664
28 Sep 22	24.00000 +0.60	24.00	22.85	23.40	9,421
27 Sep 22	23.40000 -0.60	24.55	23.20	24.40	13,124
26 Sep 22	24.00000 -1.00	24.75	23.70	24.65	14,006
23 Sep 22	25.00000 -1.30	26.40	24.60	26.40	19,753
22 Sep 22	26.30000 -0.90	27.20	26.05	27.20	6,009
21 Sep 22	27.20000 +0.50	27.35	26.20	26.70	5,964
20 Sep 22	26.70000 -0.75	27.45	26.50	27.45	3,518
19 Sep 22	27.45000 +1.35	27.45	26.05	26.25	6,998
16 Sep 22	26.10000 -1.10	27.25	26.10	27.25	10,145
15 Sep 22	27.20000 -0.80	28.40	26.90	28.10	13,948
14 Sep 22	28.00000 -1.00	29.25	27.75	29.05	9,130
13 Sep 22	29.00000 -0.20	29.60	28.50	29.40	9,795
12 Sep 22	29.20000 -0.15	29.50	28.80	29.40	7,544
09 Sep 22	29.35000 +1.85	29.60	27.40	27.50	10,722
08 Sep 22	27.50000 +0.50	27.50	26.60	27.10	5,757
07 Sep 22	27.00000 +0.60	27.10	26.00	26.50	14,489
06 Sep 22	26.40000 -0.30	27.15	26.40	26.65	8,791
05 Sep 22	26.70000 +0.00	27.00	26.50	26.70	5,652
02 Sep 22	26.70000 +0.00	27.45	26.65	26.70	10,505
01 Sep 22	26.70000 -0.45	27.15	26.50	27.15	3,835
31 Aug 22	27.15000 -0.05	27.35	26.90	27.20	5,046
30 Aug 22	27.20000 -0.20	28.10	27.05	27.40	3,228
29 Aug 22	27.40000 -0.50	28.00	26.95	28.00	10,348
26 Aug 22	27.90000 +0.00	28.35	27.40	28.00	3,039
25 Aug 22	27.90000 +0.20	28.15	27.55	27.90	3,925
24 Aug 22	27.70000 -0.05	27.70	27.20	27.50	4,383
23 Aug 22	27.75000 +0.05	28.15	27.50	27.70	3,102
22 Aug 22	27.70000 -0.60	28.85	27.40	28.35	7,566
19 Aug 22	28.30000 -0.70	29.30	28.20	29.00	6,285
18 Aug 22	29.00000 -0.65	30.25	28.90	29.65	6,802
17 Aug 22	29.65000 -1.50	31.20	29.55	31.20	8,244
16 Aug 22	31.15000 +0.90	31.35	30.55	30.60	4,478
15 Aug 22	30.25000 +0.20	31.00	29.85	30.05	7,746
12 Aug 22	30.05000 +0.85	30.40	29.50	29.70	7,318
11 Aug 22	29.20000 -0.40	29.90	28.95	29.80	3,365
10 Aug 22	29.60000 +0.85	30.00	28.70	28.75	6,316
09 Aug 22	28.75000 +0.35	29.10	28.40	28.40	3,334
08 Aug 22	28.40000 -0.20	29.00	28.35	29.00	2,983
05 Aug 22	28.60000 +0.80	29.10	28.00	28.00	6,861
04 Aug 22	27.80000 +0.40	28.55	27.60	27.60	5,058
03 Aug 22	27.40000 +0.60	27.85	27.00	27.00	3,557
02 Aug 22	26.80000 -0.20	27.30	26.80	27.30	3,763
01 Aug 22	27.00000 -0.50	27.90	27.00	27.50	3,812
29 Jul 22	27.50000 +0.70	27.85	26.90	26.90	6,240
28 Jul 22	26.80000 +0.10	27.20	26.50	27.20	4,083
27 Jul 22	26.70000 +0.30	26.95	26.45	26.70	2,967
26 Jul 22	26.40000 -0.50	27.10	26.40	26.95	7,950
25 Jul 22	26.90000 -0.55	27.70	26.50	27.70	15,597
22 Jul 22	27.45000 -2.55	29.80	26.40	29.50	46,523
21 Jul 22	30.00000 +0.10	30.80	29.65	29.80	10,231
20 Jul 22	29.90000 +0.20	30.25	29.35	29.80	7,713
19 Jul 22	29.70000 -0.10	30.00	28.90	30.00	8,652
18 Jul 22	29.80000 +0.95	29.80	28.45	28.90	8,102
15 Jul 22	28.85000 +0.80	28.95	27.85	28.10	4,252
14 Jul 22	28.05000 +0.00	28.70	27.60	28.15	3,584
13 Jul 22	28.05000 -0.15	28.45	27.60	28.30	6,985
12 Jul 22	28.20000 +0.25	28.50	27.50	28.00	8,421
11 Jul 22	27.95000 -1.50	29.75	27.95	29.75	6,979
08 Jul 22	29.45000 +1.95	29.50	27.75	27.75	17,896
07 Jul 22	27.50000 +0.05	27.75	27.15	27.50	30,284
06 Jul 22	27.45000 +0.60	27.95	27.05	27.15	9,914
05 Jul 22	26.85000 -1.10	28.45	26.75	28.10	23,951
04 Jul 22	27.95000 -1.05	29.60	27.90	29.60	24,836
01 Jul 22	29.00000 +0.00	29.80	28.65	29.05	6,866
30 Jun 22	29.00000 -0.15	29.30	28.50	29.20	13,624
29 Jun 22	29.15000 -0.10	29.40	29.00	29.30	3,677
28 Jun 22	29.25000 -0.10	29.70	28.85	29.35	16,953
27 Jun 22	29.35000 +0.80	30.15	29.25	29.75	16,718
24 Jun 22	28.55000 +0.75	28.90	27.70	27.85	5,589
23 Jun 22	27.80000 -0.05	28.15	27.45	27.90	4,044
22 Jun 22	27.85000 -0.10	28.05	26.95	27.75	6,641
21 Jun 22	27.95000 +0.60	27.95	27.05	27.35	5,829
20 Jun 22	27.35000 -0.45	28.35	26.80	28.35	19,352
17 Jun 22	27.80000 +1.80	29.50	26.85	26.85	36,283
16 Jun 22	26.00000 -1.00	27.20	25.95	27.10	8,820
15 Jun 22	27.00000 -0.25	27.45	26.85	27.45	5,025
14 Jun 22	27.25000 +1.10	27.25	26.00	26.15	9,806
13 Jun 22	26.15000 -1.55	27.75	25.80	27.75	20,024
10 Jun 22	27.70000 -1.05	28.75	27.60	28.75	12,736
09 Jun 22	28.75000 -0.55	29.25	28.20	29.25	22,935
08 Jun 22	29.30000 -0.25	29.70	28.90	29.60	6,717
07 Jun 22	29.55000 -0.45	30.00	29.00	30.00	12,073
06 Jun 22	30.00000 +0.80	30.25	29.30	29.30	5,724
03 Jun 22	29.20000 -0.55	29.95	29.10	29.85	5,000
02 Jun 22	29.75000 -0.40	30.15	29.30	30.15	6,457
01 Jun 22	30.15000 +0.10	30.65	29.85	30.05	6,592
31 May 22	30.05000 -1.05	31.25	29.85	31.20	8,102
30 May 22	31.10000 -0.25	32.20	30.70	31.35	15,347
27 May 22	31.35000 +0.75	31.40	30.65	30.65	13,754
26 May 22	30.60000 +0.70	30.80	29.45	30.05	6,615
25 May 22	29.90000 +1.00	29.95	28.65	29.40	7,551
24 May 22	28.90000 -1.15	30.05	28.65	30.05	29,575
23 May 22	30.05000 -0.80	30.90	30.00	30.85	11,565
20 May 22	30.85000 -1.05	32.75	30.65	31.90	14,104
19 May 22	31.90000 +0.65	32.05	31.00	31.25	19,000
18 May 22	31.25000 -0.25	31.90	30.80	31.80	12,880
17 May 22	31.50000 +0.95	31.65	30.60	30.60	12,274
16 May 22	30.55000 -0.10	30.85	30.20	30.85	4,408
13 May 22	30.65000 +1.15	30.65	29.05	29.65	23,581
12 May 22	29.50000 -0.90	30.45	29.15	30.45	10,024
11 May 22	30.40000 +0.40	30.90	30.20	30.40	4,665
10 May 22	30.00000 +0.40	30.55	29.60	29.75	5,697
09 May 22	29.60000 -0.85	30.45	29.40	30.45	8,572
06 May 22	30.45000 -0.15	30.60	29.60	30.60	9,452
05 May 22	30.60000 -1.25	32.40	30.50	32.00	9,313
04 May 22	31.85000 +0.05	32.00	31.45	31.95	5,044
03 May 22	31.80000 -0.55	32.35	31.70	32.20	9,816
02 May 22	32.35000 +1.35	32.35	30.70	31.05	17,038
29 Apr 22	31.00000 +0.30	32.45	30.40	31.35	22,311
28 Apr 22	30.70000 +0.30	31.15	29.75	30.50	16,150
27 Apr 22	30.40000 -0.40	30.85	29.80	30.85	11,121
26 Apr 22	30.80000 -0.55	31.75	30.40	31.75	5,822
25 Apr 22	31.35000 +0.40	31.35	30.55	31.35	10,219
22 Apr 22	30.95000 -0.50	31.45	30.60	31.25	12,178
21 Apr 22	31.45000 -0.40	32.40	31.20	32.00	12,205
20 Apr 22	31.85000 +0.45	33.00	30.65	31.30	30,717
19 Apr 22	31.40000 +1.45	31.50	29.05	29.90	29,403
14 Apr 22	29.95000 -1.80	31.80	29.60	31.80	30,949
13 Apr 22	31.75000 +0.35	31.95	31.15	31.20	11,495
12 Apr 22	31.40000 -0.20	31.65	30.85	31.65	22,163
11 Apr 22	31.60000 +0.60	32.00	30.90	31.00	10,739
08 Apr 22	31.00000 -0.75	31.70	30.85	31.65	12,335
07 Apr 22	31.75000 +0.45	32.60	31.50	31.65	9,243
06 Apr 22	31.30000 -0.90	32.50	31.10	32.50	8,899
05 Apr 22	32.20000 -1.55	33.80	32.10	33.80	29,121
04 Apr 22	33.75000 +1.35	33.75	32.35	33.00	25,950
01 Apr 22	32.40000 +0.35	32.70	31.90	32.05	10,068
31 Mar 22	32.05000 -0.60	33.05	31.85	32.90	7,907
30 Mar 22	32.65000 -0.95	34.00	32.45	34.00	7,852
29 Mar 22	33.60000 +1.30	33.85	32.80	33.05	11,452
28 Mar 22	32.30000 -1.30	34.00	32.20	34.00	14,040
25 Mar 22	33.60000 +0.90	34.35	32.75	32.75	14,949
24 Mar 22	32.70000 -0.80	33.65	31.95	33.60	37,790
23 Mar 22	33.50000 -0.65	34.35	32.85	34.35	14,277
22 Mar 22	34.15000 +0.60	34.20	33.55	33.55	31,629
21 Mar 22	33.55000 -1.00	34.80	33.25	34.80	16,455
18 Mar 22	34.55000 -0.70	35.55	34.20	35.55	14,266
17 Mar 22	35.25000 +0.00	36.70	35.05	35.70	18,591
16 Mar 22	35.25000 +0.25	35.80	35.05	35.05	17,473
15 Mar 22	35.00000 +0.00	35.40	34.80	35.10	26,327
14 Mar 22	35.00000 +0.00	35.70	34.95	35.60	22,313
11 Mar 22	35.00000 +1.25	36.20	34.00	34.00	29,122
10 Mar 22	33.75000 +0.00	35.40	33.70	34.00	35,571
09 Mar 22	33.75000 +1.85	34.95	32.40	32.40	70,442
08 Mar 22	31.90000 +2.70	32.05	28.90	29.15	36,062
07 Mar 22	29.20000 +0.35	30.20	27.10	28.10	97,397
04 Mar 22	28.85000 -0.90	30.00	28.20	29.75	74,412
03 Mar 22	29.75000 -2.55	32.90	29.75	32.80	42,302
02 Mar 22	32.30000 +1.00	32.50	29.70	31.05	48,790
01 Mar 22	31.30000 +0.10	32.20	31.00	31.90	37,307
28 Feb 22	31.20000 +0.00	31.50	29.45	31.35	44,724
25 Feb 22	31.20000 -4.10	33.35	31.00	31.80	173,900
24 Feb 22	35.30000 -0.75	35.55	33.60	34.80	46,439
23 Feb 22	36.05000 -0.40	36.85	35.65	35.95	25,986
22 Feb 22	36.45000 +0.45	37.05	34.70	35.35	32,848
21 Feb 22	36.00000 -0.15	36.50	34.20	36.20	52,471
18 Feb 22	36.15000 -0.85	37.50	36.10	37.50	36,504
17 Feb 22	37.00000 -0.80	38.60	36.85	38.60	33,751
16 Feb 22	37.80000 +0.10	38.70	37.35	38.10	63,675
15 Feb 22	37.70000 +0.35	37.95	37.30	37.35	19,678
14 Feb 22	37.35000 -1.65	39.00	36.90	39.00	40,050
11 Feb 22	39.00000 -0.10	39.80	38.45	38.80	25,871
10 Feb 22	39.10000 -0.50	40.10	38.50	40.00	24,616
09 Feb 22	39.60000 +0.20	40.00	38.85	40.00	17,521
08 Feb 22	39.40000 +0.70	40.35	39.00	39.00	61,967
07 Feb 22	38.70000 -0.80	39.50	37.85	39.50	77,118
04 Feb 22	39.50000 -1.30	41.15	39.00	41.00	35,400
03 Feb 22	40.80000 -0.05	41.80	40.80	41.00	16,711
02 Feb 22	40.85000 -1.90	43.45	40.60	43.45	44,198
01 Feb 22	42.75000 +1.45	44.10	41.50	41.50	36,215
31 Jan 22	41.30000 -1.95	43.80	40.50	43.25	57,766
28 Jan 22	43.25000 -5.05	46.20	41.55	45.90	95,667
27 Jan 22	48.30000 -0.50	49.70	48.20	49.00	18,774
26 Jan 22	48.80000 +0.80	49.75	48.25	48.40	18,888
25 Jan 22	48.00000 -0.60	48.80	47.10	48.70	23,466
24 Jan 22	48.60000 -2.30	50.70	47.65	50.70	38,510
21 Jan 22	50.90000 -1.20	52.10	50.10	52.10	19,988
20 Jan 22	52.10000 -0.40	52.90	51.80	52.90	11,251
19 Jan 22	52.50000 -0.80	53.40	52.40	53.30	14,970
18 Jan 22	53.30000 +0.20	54.80	52.90	54.00	43,261
17 Jan 22	53.10000 +0.10	53.40	52.30	53.00	15,491
14 Jan 22	53.00000 -0.50	53.80	51.90	53.80	16,071
13 Jan 22	53.50000 +0.60	54.30	53.00	53.00	25,649
12 Jan 22	52.90000 +1.70	53.30	51.30	51.60	22,243
11 Jan 22	51.20000 -0.60	52.60	51.00	51.90	51,047
10 Jan 22	51.80000 -1.60	53.80	51.00	53.80	20,869
07 Jan 22	53.40000 -1.10	54.60	52.80	54.50	20,953
06 Jan 22	54.50000 -0.90	55.20	54.00	55.20	18,433
05 Jan 22	55.40000 -1.10	56.50	54.40	56.50	24,574
04 Jan 22	56.50000 +0.30	56.80	55.40	56.40	35,987
03 Jan 22	56.20000 -0.70	57.20	55.70	56.90	21,536
31 Dec 21	56.90000 -0.50	57.50	56.10	57.50	12,644
30 Dec 21	57.40000 +1.70	58.20	55.80	55.80	26,359
29 Dec 21	55.70000 +1.70	55.90	53.70	54.00	36,444
28 Dec 21	54.00000 +0.90	54.10	52.90	52.90	15,359
27 Dec 21	53.10000 -0.90	53.60	52.10	53.60	17,432
24 Dec 21	54.00000 +1.30	54.20	53.10	53.10	11,256
23 Dec 21	52.70000 +0.70	53.40	52.20	52.30	30,085
22 Dec 21	52.00000 +2.15	52.30	49.55	49.90	21,159
21 Dec 21	49.85000 +0.50	51.80	49.50	49.85	37,986
20 Dec 21	49.35000 +1.85	49.70	46.20	46.55	41,394
17 Dec 21	47.50000 -0.65	47.80	46.65	47.80	22,043
16 Dec 21	48.15000 +1.20	48.70	47.15	47.20	22,781
15 Dec 21	46.95000 -0.10	47.75	46.75	47.10	13,543
14 Dec 21	47.05000 -1.70	49.95	46.90	49.95	29,205
13 Dec 21	48.75000 +0.90	50.30	48.05	48.90	39,083
10 Dec 21	47.85000 -0.20	48.50	47.55	48.05	14,852
09 Dec 21	48.05000 -0.40	49.75	47.70	49.00	21,742
08 Dec 21	48.45000 +1.35	50.80	47.85	47.95	35,201
07 Dec 21	47.10000 +2.70	48.75	44.00	44.00	51,383
06 Dec 21	44.40000 -3.05	47.30	43.25	47.30	103,790
03 Dec 21	47.45000 -4.55	53.10	47.10	52.10	78,874
02 Dec 21	52.00000 -0.40	52.80	50.70	52.80	17,468
01 Dec 21	52.40000 +1.10	52.90	50.70	51.20	14,480
30 Nov 21	51.30000 +1.45	51.50	48.15	49.05	32,970
29 Nov 21	49.85000 -0.75	51.10	49.40	50.90	18,080
26 Nov 21	50.60000 +0.80	51.50	47.70	49.00	45,592
25 Nov 21	49.80000 -0.80	51.20	48.20	50.60	47,365
24 Nov 21	50.60000 -1.50	52.10	50.40	52.10	14,371
23 Nov 21	52.10000 +0.10	52.30	50.70	52.00	22,487
22 Nov 21	52.00000 -0.70	53.10	51.80	52.80	9,462
19 Nov 21	52.70000 +0.10	53.00	51.90	53.00	10,260
18 Nov 21	52.60000 -2.40	55.30	51.80	55.30	28,225
17 Nov 21	55.00000 +1.90	55.80	52.60	53.30	45,232
16 Nov 21	53.10000 +0.10	53.40	52.60	53.10	14,245
15 Nov 21	53.00000 +0.20	53.40	52.60	53.20	6,433
12 Nov 21	52.80000 -0.80	53.90	52.50	53.60	5,148
11 Nov 21	53.60000 +0.20	53.80	52.80	53.40	4,176
10 Nov 21	53.40000 +0.50	53.80	52.40	53.20	44,912
09 Nov 21	52.90000 -0.10	53.30	52.40	53.00	11,316
08 Nov 21	53.00000 +0.70	53.10	52.30	52.30	5,964
05 Nov 21	52.30000 -1.70	54.40	51.70	54.40	16,893
04 Nov 21	54.00000 +1.20	54.40	52.90	53.00	13,824
03 Nov 21	52.80000 +0.60	53.80	51.70	52.20	11,235
02 Nov 21	52.20000 +0.00	52.30	50.60	52.00	18,871
01 Nov 21	52.20000 -2.80	56.20	52.10	56.20	17,298
29 Oct 21	55.00000 +1.50	56.60	53.90	55.00	32,604
28 Oct 21	53.50000 +0.80	53.80	52.90	53.60	8,500
27 Oct 21	52.70000 +0.50	54.30	52.60	52.80	11,690
26 Oct 21	52.20000 +0.60	52.60	51.40	51.60	8,193
25 Oct 21	51.60000 -1.40	53.20	51.30	53.00	10,663
22 Oct 21	53.00000 +1.60	53.50	51.70	52.10	18,809
21 Oct 21	51.40000 -0.20	52.00	51.30	51.70	6,555
20 Oct 21	51.60000 -1.00	52.80	51.30	52.70	7,747
19 Oct 21	52.60000 -0.40	53.40	52.10	53.00	7,425
18 Oct 21	53.00000 +1.30	53.60	51.50	52.30	12,810
15 Oct 21	51.70000 -1.20	53.10	51.30	52.90	20,256
14 Oct 21	52.90000 +1.00	53.80	51.80	52.00	17,184
13 Oct 21	51.90000 +0.70	52.70	50.40	51.70	12,575
12 Oct 21	51.20000 +0.00	52.30	50.30	51.10	10,068
11 Oct 21	51.20000 -4.00	55.50	51.20	55.50	24,230
08 Oct 21	55.20000 +2.80	55.90	52.50	52.80	33,910
07 Oct 21	52.40000 -0.20	53.30	51.10	53.00	23,753
06 Oct 21	52.60000 -0.40	53.10	50.00	53.10	44,146
05 Oct 21	53.00000 -2.00	54.50	52.40	53.50	21,856
04 Oct 21	55.00000 -1.00	55.80	54.60	55.50	17,806
01 Oct 21	56.00000 -1.30	56.40	55.30	56.40	13,150
30 Sep 21	57.30000 +0.60	57.90	56.20	56.80	14,143
29 Sep 21	56.70000 -1.00	58.60	56.40	57.80	9,472
28 Sep 21	57.70000 -2.00	60.40	57.10	60.40	11,843
27 Sep 21	59.70000 +0.50	61.50	59.10	61.00	14,656
24 Sep 21	59.20000 -1.20	61.10	58.90	60.90	9,030
23 Sep 21	60.40000 +2.10	60.60	58.60	59.00	9,715
22 Sep 21	58.30000 -0.30	59.90	57.20	59.80	10,293
21 Sep 21	58.60000 +1.30	59.00	57.10	57.70	22,802
20 Sep 21	57.30000 -2.90	60.00	55.30	60.00	40,387
17 Sep 21	60.20000 -1.20	62.40	60.10	61.50	8,012
16 Sep 21	61.40000 +0.30	61.70	60.70	61.10	15,090
15 Sep 21	61.10000 -1.80	62.90	60.90	62.90	8,152
14 Sep 21	62.90000 +1.20	63.70	62.00	62.20	9,734
13 Sep 21	61.70000 +0.70	62.70	60.30	61.00	10,330
10 Sep 21	61.00000 -1.50	62.60	60.90	62.50	8,781
09 Sep 21	62.50000 -0.60	63.20	62.00	63.20	10,081
08 Sep 21	63.10000 +0.30	63.90	60.00	62.80	19,825
07 Sep 21	62.80000 +0.00	63.30	62.50	62.80	3,584
06 Sep 21	62.80000 -0.90	63.70	62.50	63.70	6,157
03 Sep 21	63.70000 -1.20	65.00	63.20	65.00	20,468
02 Sep 21	64.90000 -2.80	67.70	64.70	67.70	15,073
01 Sep 21	67.70000 +2.50	68.60	66.50	66.50	17,371
31 Aug 21	65.20000 +0.20	65.30	64.50	65.00	9,639
30 Aug 21	65.00000 +3.30	65.00	62.00	62.00	18,940
27 Aug 21	61.70000 -1.30	62.80	61.70	62.80	11,036
26 Aug 21	63.00000 -0.50	63.60	62.70	63.50	5,959
25 Aug 21	63.50000 +0.50	63.60	62.70	63.00	5,385
24 Aug 21	63.00000 -1.00	64.30	63.00	64.00	6,660
23 Aug 21	64.00000 -0.20	64.80	63.30	64.40	8,282
20 Aug 21	64.20000 +0.20	65.00	63.20	64.00	11,808
19 Aug 21	64.00000 -0.60	64.60	63.00	64.60	12,870
18 Aug 21	64.60000 +0.00	64.80	63.70	64.60	6,383
17 Aug 21	64.60000 +0.80	65.10	62.70	63.80	12,254
16 Aug 21	63.80000 -0.90	64.70	63.30	64.70	7,315
13 Aug 21	64.70000 -0.40	65.20	64.40	65.00	8,928
12 Aug 21	65.10000 +0.00	65.50	64.90	65.20	3,981
11 Aug 21	65.10000 +0.20	65.40	63.10	65.10	17,419
10 Aug 21	64.90000 +0.30	65.80	64.40	64.60	9,619
09 Aug 21	64.60000 +0.00	64.90	64.60	64.90	5,227
06 Aug 21	64.60000 +0.10	64.80	64.50	64.50	5,979
05 Aug 21	64.50000 -0.30	64.90	64.50	64.80	7,109
04 Aug 21	64.80000 -0.20	65.20	64.60	65.00	9,625
03 Aug 21	65.00000 -0.10	65.20	64.30	65.20	12,796
02 Aug 21	65.10000 +0.60	65.90	64.70	64.70	8,131
30 Jul 21	64.50000 -1.10	65.30	64.20	65.30	16,135
29 Jul 21	65.60000 -0.40	66.50	64.60	66.40	13,438
28 Jul 21	66.00000 +0.60	66.90	64.80	65.40	24,081
27 Jul 21	65.40000 -1.00	66.10	65.00	66.10	11,046
26 Jul 21	66.40000 -1.10	67.10	65.50	66.60	11,727
23 Jul 21	67.50000 -1.30	69.40	65.00	68.10	16,986
22 Jul 21	68.80000 +3.50	69.60	66.00	68.00	13,683
21 Jul 21	65.30000 +0.40	66.10	65.00	65.00	17,049
20 Jul 21	64.90000 -2.10	68.10	64.20	68.00	33,987
19 Jul 21	67.00000 -1.70	68.90	67.00	68.90	29,347
16 Jul 21	68.70000 +0.90	69.90	67.60	67.90	16,187
15 Jul 21	67.80000 -1.20	69.50	67.20	69.50	13,513
14 Jul 21	69.00000 +0.80	69.40	67.30	69.40	5,943
13 Jul 21	68.20000 -0.20	69.50	66.80	69.50	13,731
12 Jul 21	68.40000 -0.50	69.40	67.80	68.90	14,410
09 Jul 21	68.90000 +0.40	70.50	68.80	69.70	17,013
08 Jul 21	68.50000 -2.00	71.30	66.70	71.20	37,925
07 Jul 21	70.50000 +3.20	70.80	67.50	67.50	23,214
06 Jul 21	67.30000 -1.20	69.50	66.10	69.30	51,968
05 Jul 21	68.50000 +4.50	68.50	64.60	64.60	31,334
02 Jul 21	64.00000 +3.10	64.00	60.50	60.90	99,586
01 Jul 21	60.90000 +0.40	60.90	60.40	60.50	24,255
30 Jun 21	60.50000 +0.20	60.50	60.10	60.20	33,050
29 Jun 21	60.30000 +0.00	60.50	60.10	60.20	96,892
28 Jun 21	60.30000 +0.10	60.60	59.40	60.40	79,224
25 Jun 21	60.20000 +1.40	60.60	59.10	59.30	18,149
24 Jun 21	58.80000 -0.50	59.80	58.40	59.40	7,994
23 Jun 21	59.30000 -1.30	60.60	59.10	60.60	14,012
22 Jun 21	60.60000 +1.00	61.00	59.60	59.60	30,389
21 Jun 21	59.60000 +0.60	59.70	59.00	59.00	24,095
18 Jun 21	59.00000 +2.20	60.50	58.00	60.00	50,021
17 Jun 21	56.80000 -0.30	57.50	55.80	57.00	13,349
16 Jun 21	57.10000 -0.60	57.60	53.20	57.60	27,751
15 Jun 21	57.70000 -0.40	58.80	57.30	58.50	12,771
14 Jun 21	58.10000 -0.30	60.30	58.10	58.70	16,078
11 Jun 21	58.40000 +0.20	58.70	58.20	58.20	4,778
10 Jun 21	58.20000 +0.30	58.40	57.90	58.00	5,028
09 Jun 21	57.90000 -0.90	59.10	57.90	59.10	5,319
08 Jun 21	58.80000 -0.40	59.70	58.50	59.70	9,641
07 Jun 21	59.20000 -0.30	60.00	59.00	59.80	12,213
04 Jun 21	59.50000 +0.00	59.80	59.30	59.50	5,939
03 Jun 21	59.50000 +0.80	60.00	58.70	58.90	11,474
02 Jun 21	58.70000 -0.60	59.60	58.70	59.50	12,762
01 Jun 21	59.30000 +1.40	59.30	57.80	57.80	9,790
31 May 21	57.90000 -0.60	59.50	57.90	59.10	12,055
28 May 21	58.50000 +0.90	58.50	57.00	57.60	12,741
27 May 21	57.60000 -0.40	57.90	57.40	57.90	4,692
26 May 21	58.00000 +0.10	58.40	56.90	58.00	9,206
25 May 21	57.90000 -0.70	58.60	57.90	58.40	6,795
24 May 21	58.60000 -0.90	59.50	58.20	59.50	6,134
21 May 21	59.50000 +0.00	60.30	59.30	60.00	6,953
20 May 21	59.50000 -2.00	61.70	59.50	61.50	9,007
19 May 21	61.50000 +0.10	62.00	60.90	61.20	16,348
18 May 21	61.40000 +2.40	61.90	59.10	59.20	36,284
17 May 21	59.00000 +0.70	59.50	58.10	58.10	21,915
14 May 21	58.30000 +1.10	58.30	57.40	57.70	14,574
13 May 21	57.20000 +0.70	57.60	56.30	56.40	19,070
12 May 21	56.50000 +1.30	57.00	55.20	55.20	25,506
11 May 21	55.20000 +0.80	55.30	53.10	54.40	24,173
10 May 21	54.40000 -0.60	55.30	54.00	55.20	10,118
07 May 21	55.00000 +1.60	55.20	53.70	53.70	14,026
06 May 21	53.40000 -1.00	55.00	53.10	54.40	18,910
05 May 21	54.40000 +1.70	54.90	53.10	53.20	11,301
04 May 21	52.70000 -2.70	55.30	52.50	55.30	12,664
03 May 21	55.40000 -1.10	57.40	54.30	57.40	13,140
30 Apr 21	56.50000 +1.30	58.90	55.30	57.90	47,286
29 Apr 21	55.20000 +1.60	55.20	53.20	53.70	14,083
28 Apr 21	53.60000 +0.20	53.80	53.20	53.30	10,007
27 Apr 21	53.40000 +0.30	54.00	53.10	53.10	6,872
26 Apr 21	53.10000 -0.10	53.60	52.50	53.20	3,336
23 Apr 21	53.20000 -0.30	53.60	52.60	53.60	7,727
22 Apr 21	53.50000 -1.00	55.60	53.50	55.20	5,036
21 Apr 21	54.50000 +0.30	54.90	54.10	54.40	3,086
20 Apr 21	54.20000 -1.60	56.20	53.00	56.20	13,479
19 Apr 21	55.80000 +1.40	56.70	54.40	54.40	17,732
16 Apr 21	54.40000 +0.70	54.80	53.70	53.90	9,158
15 Apr 21	53.70000 +0.80	54.00	53.00	53.00	5,067
14 Apr 21	52.90000 +0.50	53.20	52.40	52.40	2,969
13 Apr 21	52.40000 -0.10	52.70	52.10	52.50	4,973
12 Apr 21	52.50000 -0.40	53.10	52.50	52.90	6,496
09 Apr 21	52.90000 -1.00	53.90	52.50	53.90	7,415
08 Apr 21	53.90000 -0.20	54.60	53.50	54.10	6,882
07 Apr 21	54.10000 +1.00	54.70	53.00	53.20	7,682
06 Apr 21	53.10000 +0.10	53.80	52.80	53.80	20,416
01 Apr 21	53.00000 +1.00	54.10	52.00	52.00	10,471
31 Mar 21	52.00000 +0.00	52.60	51.80	52.00	4,743
30 Mar 21	52.00000 -0.60	53.40	51.60	53.00	8,271
29 Mar 21	52.60000 +1.80	53.00	51.20	51.80	9,305
26 Mar 21	50.80000 +0.80	51.80	49.20	49.20	13,318
25 Mar 21	50.00000 -0.80	50.60	46.40	50.40	30,620
24 Mar 21	50.80000 -1.00	51.80	50.00	51.80	9,933
23 Mar 21	51.80000 -1.40	53.60	51.80	53.60	4,793
22 Mar 21	53.20000 +0.00	53.40	52.00	53.20	14,277
19 Mar 21	53.20000 -0.80	54.20	53.00	54.20	12,473
18 Mar 21	54.00000 +1.00	54.20	53.00	53.20	9,530
17 Mar 21	53.00000 -1.40	54.80	52.60	54.80	10,472
16 Mar 21	54.40000 +1.00	54.80	53.60	53.60	16,181
15 Mar 21	53.40000 +0.20	54.00	52.80	53.20	5,467
12 Mar 21	53.20000 +0.80	54.60	52.60	53.00	7,898
11 Mar 21	52.40000 +0.40	53.00	51.80	51.80	5,097
10 Mar 21	52.00000 -0.60	53.00	51.40	53.00	7,676
09 Mar 21	52.60000 +0.00	53.20	51.80	53.20	13,207
08 Mar 21	52.60000 +1.00	52.60	50.20	52.00	17,919
05 Mar 21	51.60000 -1.60	53.20	51.20	53.00	23,904
04 Mar 21	53.20000 -1.60	54.40	52.40	54.40	14,373
03 Mar 21	54.80000 -1.40	56.60	53.40	56.60	11,207
02 Mar 21	56.20000 +0.00	57.00	56.00	56.60	5,363
01 Mar 21	56.20000 +0.80	57.00	55.40	55.40	7,967
26 Feb 21	55.40000 +0.60	56.60	52.40	53.40	17,830
25 Feb 21	54.80000 -0.80	56.20	54.40	56.20	7,290
24 Feb 21	55.60000 -0.80	58.00	55.20	56.60	8,636
23 Feb 21	56.40000 -2.60	59.00	53.80	59.00	24,176
22 Feb 21	59.00000 +1.20	59.40	57.00	58.00	15,710
19 Feb 21	57.80000 +0.00	58.20	56.60	57.20	9,364
18 Feb 21	57.80000 -1.00	59.00	55.60	59.00	29,016
17 Feb 21	58.80000 -1.80	60.80	58.20	60.80	19,873
16 Feb 21	60.60000 -0.40	61.20	60.40	61.00	9,777
15 Feb 21	61.00000 +0.00	61.20	60.60	61.00	10,580
12 Feb 21	61.00000 +0.00	62.40	60.40	61.40	21,883
11 Feb 21	61.00000 +0.20	63.80	60.60	61.00	37,914
10 Feb 21	60.80000 +0.40	61.00	60.40	60.40	22,106
09 Feb 21	60.40000 +0.60	60.80	58.80	58.80	27,892
08 Feb 21	59.80000 +0.80	60.00	58.00	59.20	43,384
05 Feb 21	59.00000 +1.20	59.00	57.40	58.00	18,476
04 Feb 21	57.80000 -0.40	58.40	57.20	58.40	15,232
03 Feb 21	58.20000 +1.00	58.20	56.40	57.80	33,204
02 Feb 21	57.20000 +0.20	57.80	56.00	57.20	31,389
01 Feb 21	57.00000 +2.00	57.00	55.40	55.40	39,562
29 Jan 21	55.00000 +3.80	58.40	54.00	54.20	65,467
28 Jan 21	51.20000 +0.20	51.40	47.20	50.20	27,778
27 Jan 21	51.00000 -0.40	52.20	48.90	51.80	21,982
26 Jan 21	51.40000 +0.80	51.80	50.20	50.20	11,613
25 Jan 21	50.60000 -1.40	52.00	50.40	52.00	10,715
22 Jan 21	52.00000 +1.60	52.00	47.40	50.00	21,111
21 Jan 21	50.40000 -0.20	50.80	49.80	50.80	7,801
20 Jan 21	50.60000 -0.40	51.00	50.00	50.60	13,114
19 Jan 21	51.00000 +1.70	51.00	48.40	49.10	12,651
18 Jan 21	49.30000 -1.30	51.00	48.60	51.00	15,582
15 Jan 21	50.60000 -0.60	51.60	50.60	51.20	10,526
14 Jan 21	51.20000 +1.60	52.00	48.90	50.00	17,776
13 Jan 21	49.60000 +0.70	52.20	49.20	49.20	30,851
12 Jan 21	48.90000 +3.40	49.30	46.10	46.10	15,973
11 Jan 21	45.50000 -1.40	47.00	45.00	47.00	15,672
08 Jan 21	46.90000 -0.20	47.80	46.90	47.20	12,286
07 Jan 21	47.10000 +1.60	47.50	45.60	45.90	15,703
06 Jan 21	45.50000 +1.20	45.70	44.20	44.60	14,279
05 Jan 21	44.30000 +1.90	44.30	42.30	42.30	7,930
04 Jan 21	42.40000 -0.50	43.50	42.20	43.00	11,005
31 Dec 20	42.90000 +0.00	43.10	42.60	43.00	7,045
30 Dec 20	42.90000 +1.00	44.50	42.10	42.10	15,222
29 Dec 20	41.90000 +0.80	42.50	41.10	41.50	15,877
28 Dec 20	41.10000 -2.30	43.70	41.10	43.30	16,286
24 Dec 20	43.40000 +0.90	44.30	42.50	42.60	6,712
23 Dec 20	42.50000 +0.00	43.40	42.50	43.00	5,057
22 Dec 20	42.50000 -1.70	44.50	41.50	44.40	16,581
21 Dec 20	44.20000 -0.80	44.60	40.30	44.40	23,361
18 Dec 20	45.00000 +0.10	45.40	44.70	44.90	17,678
17 Dec 20	44.90000 -0.80	45.70	44.70	45.70	12,836
16 Dec 20	45.70000 +0.00	45.70	45.40	45.40	14,067
15 Dec 20	45.70000 +0.00	45.70	45.40	45.70	9,092
14 Dec 20	45.70000 +0.30	45.70	45.00	45.40	17,180
11 Dec 20	45.40000 +1.40	46.30	44.40	44.50	25,138
10 Dec 20	44.00000 -0.70	44.80	43.20	44.50	14,112
09 Dec 20	44.70000 -1.10	46.00	43.60	46.00	12,028
08 Dec 20	45.80000 -1.00	47.50	45.10	46.90	10,538
07 Dec 20	46.80000 +2.30	47.20	43.40	45.00	19,899
04 Dec 20	44.50000 -1.30	48.10	43.20	48.00	53,295
03 Dec 20	45.80000 +1.20	46.00	45.00	45.90	9,804
02 Dec 20	44.60000 -0.70	46.10	43.70	46.10	11,999
01 Dec 20	45.30000 +2.30	45.60	43.00	43.00	15,286
30 Nov 20	43.00000 -2.00	46.00	42.10	45.00	21,178
27 Nov 20	45.00000 +2.20	46.60	43.10	43.30	31,477
26 Nov 20	42.80000 +1.00	43.40	41.50	41.70	19,914
25 Nov 20	41.80000 +0.60	41.80	39.90	41.20	8,116
24 Nov 20	41.20000 +1.50	41.70	39.80	39.90	22,041
23 Nov 20	39.70000 +1.70	39.90	38.00	38.00	23,986
20 Nov 20	38.00000 +0.00	38.50	37.60	38.50	6,996
19 Nov 20	38.00000 +1.90	38.00	36.60	36.70	11,085
18 Nov 20	36.10000 -1.00	37.20	36.10	36.80	9,621
17 Nov 20	37.10000 -1.40	38.90	35.90	38.60	22,578
16 Nov 20	38.50000 +1.40	38.50	37.30	37.80	16,369
13 Nov 20	37.10000 -0.80	38.20	37.00	37.60	8,756
12 Nov 20	37.90000 +0.10	38.40	37.30	37.90	10,089
11 Nov 20	37.80000 +1.90	37.90	35.60	36.00	9,075
10 Nov 20	35.90000 -0.10	36.60	35.60	36.00	9,335
09 Nov 20	36.00000 -1.90	38.30	35.60	38.00	44,575
06 Nov 20	37.90000 +0.10	38.00	36.60	37.80	11,305
05 Nov 20	37.80000 -0.40	38.20	37.50	38.20	11,589
04 Nov 20	38.20000 +1.60	38.30	37.10	37.90	22,093
03 Nov 20	36.60000 -0.60	38.40	36.60	37.60	14,083
02 Nov 20	37.20000 +0.40	38.50	35.60	36.80	40,545
30 Oct 20	36.80000 +5.20	37.40	34.00	34.00	81,176
29 Oct 20	31.60000 +2.90	32.30	28.70	28.70	22,893
28 Oct 20	28.70000 -1.80	30.10	25.50	30.10	45,073
27 Oct 20	30.50000 -1.00	31.50	30.50	31.50	12,727
26 Oct 20	31.50000 +0.40	31.50	30.90	31.00	5,976
23 Oct 20	31.10000 -0.30	32.00	31.00	31.40	21,400
22 Oct 20	31.40000 +0.30	33.30	30.90	31.00	16,856
21 Oct 20	31.10000 +1.30	31.40	29.80	29.80	6,182
20 Oct 20	29.80000 +0.00	30.90	29.80	30.90	6,904
19 Oct 20	29.80000 -0.40	30.20	29.50	30.20	1,923
16 Oct 20	30.20000 +0.40	30.50	29.80	30.30	1,905
15 Oct 20	29.80000 -0.40	30.90	28.80	30.40	7,327
14 Oct 20	30.20000 +0.40	30.70	30.00	30.00	2,981
13 Oct 20	29.80000 -1.20	31.20	28.60	31.00	8,789
12 Oct 20	31.00000 -0.40	31.20	30.50	31.00	4,446
09 Oct 20	31.40000 +0.40	31.40	30.40	30.60	7,495
08 Oct 20	31.00000 +0.40	31.30	30.40	30.90	5,684
07 Oct 20	30.60000 +0.00	30.90	30.30	30.40	2,436
06 Oct 20	30.60000 -0.40	31.00	30.10	31.00	6,454
05 Oct 20	31.00000 +1.00	31.00	30.00	30.30	11,061
02 Oct 20	30.00000 +0.70	30.50	29.20	29.30	4,640
01 Oct 20	29.30000 +0.10	29.80	29.20	29.30	3,078
30 Sep 20	29.20000 +0.00	29.70	29.00	29.00	3,356
29 Sep 20	29.20000 -0.20	29.80	29.00	29.50	2,608
28 Sep 20	29.40000 +0.60	29.90	29.00	29.00	7,440
25 Sep 20	28.80000 -0.10	29.00	28.00	29.00	5,036
24 Sep 20	28.90000 -0.60	29.50	28.00	29.50	23,849
23 Sep 20	29.50000 -0.50	30.00	29.30	30.00	6,133
22 Sep 20	30.00000 +0.90	30.90	29.00	29.60	6,457
21 Sep 20	29.10000 -2.30	30.90	27.90	30.80	28,233
18 Sep 20	31.40000 +1.00	32.00	30.80	30.90	8,499
17 Sep 20	30.40000 -2.00	32.30	30.10	32.30	9,465
16 Sep 20	32.40000 +0.90	32.40	31.30	31.50	14,345
15 Sep 20	31.50000 +1.10	31.50	30.40	30.60	8,197
14 Sep 20	30.40000 +0.70	31.50	29.90	30.00	35,196
11 Sep 20	29.70000 +0.30	29.80	28.90	29.20	21,876
10 Sep 20	29.40000 +0.80	29.40	28.20	28.60	8,367
09 Sep 20	28.60000 +0.80	28.80	27.80	27.80	39,826
08 Sep 20	27.80000 -1.10	29.00	27.70	28.70	5,622
07 Sep 20	28.90000 +0.70	29.30	28.20	28.60	8,541
04 Sep 20	28.20000 -0.40	29.10	27.80	28.70	18,956
03 Sep 20	28.60000 +0.50	29.20	28.00	28.40	9,594
02 Sep 20	28.10000 +1.10	28.40	27.10	27.10	9,055
01 Sep 20	27.00000 -0.30	27.50	26.80	27.40	4,092
31 Aug 20	27.30000 -0.60	28.20	27.00	28.20	4,133
28 Aug 20	27.90000 +0.30	28.00	27.60	27.70	2,891
27 Aug 20	27.60000 +0.40	28.60	27.20	27.20	5,197
26 Aug 20	27.20000 -0.10	27.90	26.50	27.10	15,737
25 Aug 20	27.30000 -0.40	27.70	27.00	27.70	4,968
24 Aug 20	27.70000 +0.00	28.70	26.80	27.90	7,146
21 Aug 20	27.70000 +0.10	27.90	27.50	27.80	3,280
20 Aug 20	27.60000 +0.60	27.80	27.00	27.00	4,017
19 Aug 20	27.00000 -0.70	27.60	27.00	27.40	2,936
18 Aug 20	27.70000 -0.30	27.80	26.70	27.50	5,621
17 Aug 20	28.00000 -1.20	29.50	27.40	29.50	6,834
14 Aug 20	29.20000 -0.60	29.90	28.80	29.90	8,196
13 Aug 20	29.80000 +0.10	30.00	29.30	29.70	4,714
12 Aug 20	29.70000 +0.30	29.90	28.80	29.40	8,412
11 Aug 20	29.40000 +0.40	29.50	28.80	29.30	9,620
10 Aug 20	29.00000 +1.50	29.70	27.80	27.80	15,906
07 Aug 20	27.50000 +2.00	27.60	25.50	25.50	19,140
06 Aug 20	25.50000 -2.30	27.90	24.80	27.50	41,381
05 Aug 20	27.80000 -1.60	29.80	27.50	29.40	10,619
04 Aug 20	29.40000 -0.80	29.90	27.00	29.80	17,929
03 Aug 20	30.20000 +0.40	30.30	29.50	30.00	8,057
31 Jul 20	29.80000 -0.20	32.00	29.40	30.00	28,830
30 Jul 20	30.00000 -1.60	32.00	28.70	32.00	15,006
29 Jul 20	31.60000 +1.30	32.00	30.20	30.30	23,333
28 Jul 20	30.30000 +0.90	30.50	29.00	29.40	19,603
27 Jul 20	29.40000 -0.10	30.30	28.60	29.50	14,571
24 Jul 20	29.50000 +2.50	30.50	28.00	28.00	44,135
23 Jul 20	27.00000 -0.20	27.20	26.40	27.20	8,658
22 Jul 20	27.20000 +1.30	27.40	26.00	26.00	11,779
21 Jul 20	25.90000 +0.30	26.90	25.70	26.20	15,814
20 Jul 20	25.60000 -1.20	27.60	24.80	27.50	24,818
17 Jul 20	26.80000 -0.70	27.50	26.80	27.50	7,565
16 Jul 20	27.50000 +0.50	27.50	26.70	27.10	9,472
15 Jul 20	27.00000 +0.60	27.20	26.10	26.40	9,407
14 Jul 20	26.40000 +0.20	26.50	25.60	26.40	5,442
13 Jul 20	26.20000 +1.00	26.40	25.00	25.30	13,056
10 Jul 20	25.20000 +0.70	26.00	24.60	24.60	22,112
09 Jul 20	24.50000 -0.20	25.00	23.70	25.00	13,558
08 Jul 20	24.70000 -0.10	25.90	22.60	25.00	24,073
07 Jul 20	24.80000 +1.60	25.00	23.20	23.20	18,196
06 Jul 20	23.20000 +1.40	23.40	21.90	21.90	13,120
03 Jul 20	21.80000 -0.30	22.00	21.50	22.00	6,416
02 Jul 20	22.10000 +0.10	22.30	21.80	22.00	8,298
01 Jul 20	22.00000 +0.10	22.00	21.50	22.00	4,656
30 Jun 20	21.90000 +1.20	22.00	20.40	20.90	37,760
29 Jun 20	20.70000 -0.50	21.60	20.00	21.30	8,755
26 Jun 20	21.20000 -0.50	22.00	21.20	21.80	5,988
25 Jun 20	21.70000 +0.40	21.90	21.10	21.30	36,565
24 Jun 20	21.30000 -1.00	22.30	21.10	22.20	25,551
23 Jun 20	22.30000 +1.80	23.00	20.70	21.00	22,698
22 Jun 20	20.50000 -0.40	20.90	19.70	20.50	16,864
19 Jun 20	20.90000 +2.90	21.70	19.50	20.00	178,714
18 Jun 20	18.00000 +0.15	18.20	16.20	18.00	18,853
17 Jun 20	17.85000 -0.55	19.25	17.35	18.45	34,577
16 Jun 20	18.40000 +0.55	18.45	17.80	18.00	23,926
15 Jun 20	17.85000 +0.20	17.95	17.65	17.75	14,935
12 Jun 20	17.65000 +0.35	17.70	17.25	17.60	22,341
11 Jun 20	17.30000 -0.45	17.75	16.80	17.75	9,046
10 Jun 20	17.75000 +0.35	17.85	17.35	17.50	12,140
09 Jun 20	17.40000 +0.80	17.45	16.70	16.90	20,134
08 Jun 20	16.60000 +1.55	16.75	15.50	15.75	19,089
05 Jun 20	15.05000 -0.55	15.65	15.05	15.60	14,862
04 Jun 20	15.60000 -0.10	15.60	15.20	15.60	2,523
03 Jun 20	15.70000 +0.35	15.90	14.10	15.65	25,233
02 Jun 20	15.35000 +0.25	15.70	15.10	15.10	3,428
01 Jun 20	15.10000 -0.40	15.50	14.90	15.50	1,841
29 May 20	15.50000 -0.10	15.60	14.30	15.40	11,510
28 May 20	15.60000 +0.15	15.70	15.35	15.55	6,993
27 May 20	15.45000 +0.35	15.75	15.10	15.25	16,492
26 May 20	15.10000 +0.05	15.45	15.10	15.10	5,013
25 May 20	15.05000 +0.35	15.20	14.70	14.70	11,223
22 May 20	14.70000 +0.25	14.70	14.35	14.45	7,136
21 May 20	14.45000 +0.75	15.00	13.80	14.00	21,250
20 May 20	13.70000 +0.20	13.80	13.35	13.50	7,373
19 May 20	13.50000 +0.80	13.90	13.00	13.00	14,809
18 May 20	12.70000 +0.70	12.70	11.85	12.10	17,382
15 May 20	12.00000 +0.35	12.00	11.70	11.70	11,411
14 May 20	11.65000 +0.05	11.75	11.50	11.60	27,787
13 May 20	11.60000 +0.30	11.60	11.35	11.50	10,619
12 May 20	11.30000 +0.00	11.35	11.20	11.35	3,772
11 May 20	11.30000 +0.10	11.30	11.20	11.20	3,733
08 May 20	11.20000 -0.15	11.50	11.15	11.40	3,396
07 May 20	11.35000 -0.20	11.60	11.30	11.60	1,083
06 May 20	11.55000 -0.50	12.10	11.35	12.05	3,743
05 May 20	12.05000 +0.75	12.05	11.15	11.30	4,477
04 May 20	11.30000 -0.50	11.80	11.05	11.80	1,879
30 Apr 20	11.80000 -0.50	12.20	11.00	12.20	9,415
29 Apr 20	12.30000 +0.00	12.50	12.00	12.10	4,207
28 Apr 20	12.30000 +0.30	12.30	11.85	12.00	3,170
27 Apr 20	12.00000 +0.20	12.00	11.60	12.00	13,713
24 Apr 20	11.80000 +0.05	11.90	11.60	11.90	1,616
23 Apr 20	11.75000 +0.05	11.80	11.70	11.75	563
22 Apr 20	11.70000 +0.00	12.00	11.60	12.00	8,089
21 Apr 20	11.70000 -0.40	12.00	11.60	12.00	11,745
20 Apr 20	12.10000 +0.05	12.60	12.00	12.60	3,615
17 Apr 20	12.05000 +0.30	12.60	11.75	11.80	6,600
16 Apr 20	11.75000 +0.00	11.95	11.55	11.85	2,158
15 Apr 20	11.75000 -0.20	13.90	11.35	12.25	15,426
14 Apr 20	11.95000 +1.50	11.95	10.85	10.85	13,883
09 Apr 20	10.45000 +0.49	10.80	10.30	10.50	10,839
08 Apr 20	9.96000 +0.14	10.20	9.60	10.00	12,956
07 Apr 20	9.82000 +0.98	10.90	9.06	9.20	21,216
06 Apr 20	8.84000 +0.44	8.98	8.52	8.52	4,984
03 Apr 20	8.40000 -0.80	9.22	8.40	9.22	7,428
02 Apr 20	9.20000 -0.04	9.48	9.00	9.00	3,956
01 Apr 20	9.24000 +0.24	9.50	9.00	9.00	2,330
31 Mar 20	9.00000 -0.20	9.40	9.00	9.34	4,784
30 Mar 20	9.20000 -0.20	9.34	9.14	9.30	1,907
27 Mar 20	9.40000 -0.20	9.66	9.24	9.60	9,920
26 Mar 20	9.60000 -0.10	9.74	9.04	9.70	8,182
25 Mar 20	9.70000 +0.56	9.90	9.46	9.46	9,755
24 Mar 20	9.14000 +0.44	9.44	8.82	8.82	5,853
23 Mar 20	8.70000 +0.20	8.88	8.50	8.50	4,603
20 Mar 20	8.50000 +0.00	9.18	8.22	8.98	12,980
19 Mar 20	8.50000 -0.44	9.40	8.40	9.30	10,339
18 Mar 20	8.94000 +0.44	9.30	8.50	8.50	12,995
17 Mar 20	8.50000 +0.80	9.24	7.00	7.70	19,653
16 Mar 20	7.70000 -1.90	9.02	6.00	9.00	60,266
13 Mar 20	9.60000 +0.04	10.10	9.00	9.00	16,259
12 Mar 20	9.56000 -1.14	10.50	9.40	10.50	7,947
11 Mar 20	10.70000 -0.10	11.45	10.70	11.00	8,338
10 Mar 20	10.80000 +0.00	12.15	10.75	12.15	14,731
09 Mar 20	10.80000 -0.85	10.90	9.90	10.90	26,262
06 Mar 20	11.65000 -0.30	11.95	11.10	11.95	9,392
05 Mar 20	11.95000 -0.65	13.10	11.75	12.80	13,261
04 Mar 20	12.60000 +0.25	12.95	12.35	12.35	8,401
03 Mar 20	12.35000 +0.90	12.75	11.50	11.50	15,344
02 Mar 20	11.45000 -0.15	11.60	10.85	11.00	43,236
28 Feb 20	11.60000 -1.10	12.60	11.20	12.55	46,224
27 Feb 20	12.70000 -0.85	13.60	12.40	13.60	14,924
26 Feb 20	13.55000 +0.50	13.65	12.90	13.10	9,078
25 Feb 20	13.05000 +0.35	13.50	12.55	12.55	18,582
24 Feb 20	12.70000 -0.75	13.00	12.00	12.90	24,227
21 Feb 20	13.45000 -0.55	13.95	12.85	13.75	13,137
20 Feb 20	14.00000 -0.35	14.35	13.80	14.35	10,494
19 Feb 20	14.35000 -0.15	14.50	14.30	14.50	4,083
18 Feb 20	14.50000 -0.25	14.80	14.30	14.80	1,757
17 Feb 20	14.75000 +0.10	14.80	14.65	14.70	913
14 Feb 20	14.65000 -0.35	15.05	14.50	15.05	7,425
13 Feb 20	15.00000 -0.20	15.20	14.75	15.20	2,594
12 Feb 20	15.20000 +0.35	15.20	14.85	14.95	3,209
11 Feb 20	14.85000 +0.75	14.95	14.00	14.00	23,571
10 Feb 20	14.10000 -0.60	14.90	13.45	14.80	15,929
07 Feb 20	14.70000 -0.80	15.60	14.10	15.50	23,120
06 Feb 20	15.50000 +0.00	15.60	15.10	15.60	6,121
05 Feb 20	15.50000 -0.15	15.75	15.50	15.65	10,373
04 Feb 20	15.65000 +0.00	16.00	15.50	15.50	8,905
03 Feb 20	15.65000 -0.35	16.05	14.70	16.05	11,062
31 Jan 20	16.00000 +0.50	16.50	15.15	15.50	20,491
30 Jan 20	15.50000 +0.25	15.50	14.25	15.25	19,238
29 Jan 20	15.25000 +1.25	15.25	13.90	13.90	19,791
28 Jan 20	14.00000 -0.25	14.30	13.70	14.25	16,012
27 Jan 20	14.25000 -0.75	15.15	14.25	15.00	11,789
24 Jan 20	15.00000 +0.30	15.20	14.85	14.90	23,836
23 Jan 20	14.70000 +0.15	14.75	14.35	14.50	6,838
22 Jan 20	14.55000 +0.20	14.55	14.30	14.35	17,661
21 Jan 20	14.35000 -0.10	14.45	14.30	14.45	68,241
20 Jan 20	14.45000 -0.10	14.45	14.20	14.20	7,099
17 Jan 20	14.55000 +0.05	14.75	14.20	14.50	18,686
16 Jan 20	14.50000 -0.05	14.70	14.20	14.70	33,333
15 Jan 20	14.55000 +0.35	14.80	14.05	14.10	29,877
14 Jan 20	14.20000 -0.65	15.55	14.15	15.00	69,178
13 Jan 20	14.85000 +1.20	15.00	13.40	13.65	68,140
10 Jan 20	13.65000 +0.65	13.65	13.00	13.00	10,012
09 Jan 20	13.00000 +0.55	13.15	12.45	12.45	10,256
08 Jan 20	12.45000 +0.45	12.45	11.50	12.00	13,724
07 Jan 20	12.00000 -0.40	12.45	11.55	12.40	12,742
06 Jan 20	12.40000 -0.25	12.65	12.15	12.65	4,263
03 Jan 20	12.65000 +0.10	12.75	12.30	12.30	7,262
02 Jan 20	12.55000 -0.20	12.95	12.15	12.95	17,104
31 Dec 19	12.75000 -0.20	12.95	12.60	12.90	6,262
30 Dec 19	12.95000 +0.25	12.95	12.65	12.70	3,861
27 Dec 19	12.70000 -0.20	13.10	12.40	12.90	36,780
24 Dec 19	12.90000 -0.20	13.10	12.65	13.10	5,271
23 Dec 19	13.10000 -0.40	13.30	12.75	13.25	42,885
20 Dec 19	13.50000 +0.40	13.70	12.75	12.75	27,910
19 Dec 19	13.10000 +0.75	13.10	12.15	12.35	23,732
18 Dec 19	12.35000 -0.50	13.10	12.20	12.85	24,529
17 Dec 19	12.85000 -0.20	13.00	12.00	13.00	37,904
16 Dec 19	13.05000 +1.80	13.40	11.35	11.35	103,600
13 Dec 19	11.25000 +1.47	11.90	10.50	10.50	174,620
12 Dec 19	9.78000 -0.10	9.90	9.68	9.90	10,392
11 Dec 19	9.88000 -0.27	10.20	9.76	10.00	10,630
10 Dec 19	10.15000 +0.41	10.25	9.42	9.74	23,087
09 Dec 19	9.74000 +0.20	9.78	9.30	9.52	6,860
06 Dec 19	9.54000 +0.16	9.58	9.30	9.38	7,723
05 Dec 19	9.38000 -0.20	9.78	9.28	9.62	14,487
04 Dec 19	9.58000 +0.70	9.58	8.82	8.90	20,384
03 Dec 19	8.88000 +0.02	8.98	8.58	8.86	4,443
02 Dec 19	8.86000 -0.12	9.08	8.80	9.00	4,295
29 Nov 19	8.98000 +0.42	8.98	8.56	8.56	6,394
28 Nov 19	8.56000 -0.30	8.86	8.42	8.86	4,070
27 Nov 19	8.86000 -0.28	9.14	8.70	9.14	7,200
26 Nov 19	9.14000 -0.14	9.30	9.00	9.30	8,032
25 Nov 19	9.28000 +0.60	9.30	8.72	8.72	20,528
22 Nov 19	8.68000 +0.20	8.90	8.50	8.50	10,507
21 Nov 19	8.48000 -0.02	8.54	8.26	8.50	5,221
20 Nov 19	8.50000 +0.24	8.74	8.28	8.28	6,283
19 Nov 19	8.26000 -0.16	8.44	8.24	8.44	6,707
18 Nov 19	8.42000 +0.00	9.00	8.42	9.00	22,066
15 Nov 19	8.42000 +0.62	8.62	7.68	7.90	21,865
14 Nov 19	7.80000 +0.18	7.90	7.52	7.76	20,765
13 Nov 19	7.62000 +0.10	7.62	7.52	7.52	491
12 Nov 19	7.52000 -0.08	7.62	7.52	7.60	56,069
11 Nov 19	7.60000 +0.08	7.60	7.48	7.52	36,243
08 Nov 19	7.52000 -0.14	7.66	7.52	7.66	121,954
07 Nov 19	7.66000 -0.02	7.68	7.52	7.68	1,578
06 Nov 19	7.68000 +0.38	7.70	7.30	7.30	9,881
05 Nov 19	7.30000 +0.12	7.30	7.18	7.20	5,608
04 Nov 19	7.18000 +0.16	7.22	7.12	7.20	1,400
01 Nov 19	7.02000 +0.12	7.30	6.90	6.90	4,516
31 Oct 19	6.90000 -0.20	7.04	6.90	7.04	1,426
30 Oct 19	7.10000 -0.06	7.26	7.10	7.26	2,106
29 Oct 19	7.16000 +0.16	7.24	7.12	7.12	2,747
28 Oct 19	7.00000 +0.20	7.14	6.72	6.72	4,748
25 Oct 19	6.80000 -0.08	6.80	6.72	6.80	1,605
24 Oct 19	6.88000 +0.04	6.90	6.84	6.90	1,062
23 Oct 19	6.84000 -0.26	7.20	6.70	7.14	3,984
22 Oct 19	7.10000 -0.18	7.30	6.94	7.28	11,367
21 Oct 19	7.28000 +0.08	7.28	7.28	7.28	1,888
18 Oct 19	7.20000 +0.00	7.24	7.16	7.20	1,412
17 Oct 19	7.20000 -0.10	7.30	7.20	7.30	2,250
16 Oct 19	7.30000 +0.06	7.30	7.02	7.30	13,937
15 Oct 19	7.24000 -0.06	7.30	7.20	7.30	4,529
14 Oct 19	7.30000 +0.16	7.30	7.14	7.14	8,420
11 Oct 19	7.14000 -0.10	7.30	7.10	7.30	6,946
10 Oct 19	7.24000 -0.04	7.28	7.24	7.28	1,051
09 Oct 19	7.28000 +0.02	7.28	7.20	7.20	1,910
08 Oct 19	7.26000 -0.04	7.30	7.20	7.30	1,854
07 Oct 19	7.30000 +0.30	7.30	7.14	7.18	5,318
04 Oct 19	7.00000 -0.10	7.28	6.82	7.10	7,446
03 Oct 19	7.10000 -0.04	7.14	7.10	7.14	2,061
02 Oct 19	7.14000 -0.06	7.30	7.14	7.22	8,734
01 Oct 19	7.20000 -0.08	7.30	7.20	7.30	722
30 Sep 19	7.28000 -0.12	7.50	7.28	7.40	6,790
27 Sep 19	7.40000 -0.06	7.46	7.30	7.46	12,247
26 Sep 19	7.46000 +0.18	7.46	7.30	7.30	2,415
25 Sep 19	7.28000 +0.04	7.58	7.18	7.52	10,936
24 Sep 19	7.24000 +0.00	7.32	7.24	7.26	1,172
23 Sep 19	7.24000 +0.02	7.28	7.24	7.24	302
20 Sep 19	7.22000 -0.12	7.36	7.22	7.34	872
19 Sep 19	7.34000 +0.04	7.34	7.20	7.32	5,606
18 Sep 19	7.30000 +0.00	7.42	7.20	7.30	6,709
17 Sep 19	7.30000 -0.10	7.40	7.22	7.40	1,427
16 Sep 19	7.40000 +0.18	7.42	7.34	7.34	2,846
13 Sep 19	7.22000 -0.08	7.40	7.14	7.30	11,145
12 Sep 19	7.30000 -0.18	7.66	7.30	7.56	4,102
11 Sep 19	7.48000 +0.18	7.48	7.30	7.32	3,448
10 Sep 19	7.30000 +0.00	7.50	7.30	7.30	3,883
09 Sep 19	7.30000 +0.10	7.30	7.20	7.20	2,413
06 Sep 19	7.20000 -0.08	7.30	7.20	7.20	3,357
05 Sep 19	7.28000 -0.08	7.30	7.20	7.22	1,441
04 Sep 19	7.36000 +0.04	7.36	7.22	7.32	2,788
03 Sep 19	7.32000 +0.00	7.36	7.32	7.32	1,764
02 Sep 19	7.32000 +0.16	7.36	7.22	7.36	2,169
30 Aug 19	7.16000 -0.32	7.62	7.14	7.50	11,950
29 Aug 19	7.48000 -0.24	7.76	7.38	7.76	7,204
28 Aug 19	7.72000 +0.04	7.86	7.68	7.68	5,682
27 Aug 19	7.68000 +0.28	8.00	7.36	7.36	23,341
26 Aug 19	7.40000 +0.14	7.42	7.30	7.40	3,919
23 Aug 19	7.26000 -0.16	7.46	7.26	7.42	7,083
22 Aug 19	7.42000 +0.24	7.42	7.18	7.18	9,313
21 Aug 19	7.18000 +0.14	7.26	6.74	7.10	11,906
20 Aug 19	7.04000 +0.20	7.04	6.86	6.86	1,261
19 Aug 19	6.84000 +0.00	6.92	6.78	6.84	3,131
16 Aug 19	6.84000 -0.06	6.90	6.60	6.90	7,353
15 Aug 19	6.90000 -0.24	7.14	6.68	7.14	4,359
14 Aug 19	7.14000 +0.14	7.30	6.92	7.00	8,805
13 Aug 19	7.00000 +0.20	7.40	6.80	6.80	18,187
12 Aug 19	6.80000 +0.10	6.80	6.70	6.70	4,415
09 Aug 19	6.70000 -0.02	6.78	6.60	6.70	13,385
08 Aug 19	6.72000 +0.46	6.88	6.26	6.26	19,789
07 Aug 19	6.26000 +0.12	6.54	6.16	6.16	7,144
06 Aug 19	6.14000 +0.24	6.14	5.90	5.90	3,328
05 Aug 19	5.90000 -0.08	6.00	5.88	5.98	32,360
02 Aug 19	5.98000 -0.10	6.02	5.90	6.02	4,547
01 Aug 19	6.08000 +0.06	6.12	5.94	6.06	16,666
31 Jul 19	6.02000 +0.00	6.06	5.96	6.02	7,205
30 Jul 19	6.02000 +0.02	6.02	5.84	6.00	10,490
29 Jul 19	6.00000 -0.08	6.08	5.74	6.02	19,884
26 Jul 19	6.08000 -0.08	6.22	6.02	6.16	6,506
25 Jul 19	6.16000 +0.08	6.20	6.08	6.10	6,690
24 Jul 19	6.08000 -0.12	6.20	6.08	6.20	1,433
23 Jul 19	6.20000 +0.16	6.20	6.06	6.06	2,134
22 Jul 19	6.04000 -0.12	6.20	6.04	6.16	2,514
19 Jul 19	6.16000 -0.02	6.18	6.08	6.18	1,636
18 Jul 19	6.18000 +0.02	6.20	6.14	6.14	2,247
17 Jul 19	6.16000 -0.04	6.20	6.16	6.20	794
16 Jul 19	6.20000 +0.06	6.20	6.16	6.16	1,011
15 Jul 19	6.14000 -0.04	6.18	6.02	6.18	4,166
12 Jul 19	6.18000 -0.02	6.20	6.10	6.20	637
11 Jul 19	6.20000 +0.00	6.20	6.10	6.20	5,334
10 Jul 19	6.20000 +0.06	6.20	6.14	6.14	2,693
09 Jul 19	6.14000 -0.12	6.28	6.14	6.26	800
08 Jul 19	6.26000 -0.04	6.30	6.16	6.30	749
05 Jul 19	6.30000 -0.08	6.38	6.14	6.38	9,244
04 Jul 19	6.38000 -0.02	6.50	6.34	6.40	7,925
03 Jul 19	6.40000 -0.10	6.54	6.40	6.54	3,979
02 Jul 19	6.50000 -0.20	6.68	6.40	6.68	8,854
01 Jul 19	6.70000 -0.04	6.70	6.48	6.70	4,806
28 Jun 19	6.74000 +0.20	6.74	6.56	6.56	2,938
27 Jun 19	6.54000 -0.22	6.78	6.48	6.76	1,692
26 Jun 19	6.76000 +0.16	6.80	6.46	6.64	5,703
25 Jun 19	6.60000 +0.28	6.84	6.32	6.32	14,471
24 Jun 19	6.32000 +0.02	6.32	6.26	6.30	2,177
21 Jun 19	6.30000 -0.60	7.12	6.10	6.62	28,260
20 Jun 19	6.90000 +1.00	7.00	5.92	5.92	31,830
19 Jun 19	5.90000 +0.00	5.92	5.84	5.90	61,415
18 Jun 19	5.90000 +0.02	6.00	5.82	5.88	13,601
17 Jun 19	5.88000 -0.06	6.06	5.82	6.00	7,907
14 Jun 19	5.94000 -0.22	6.20	5.92	6.16	11,398
13 Jun 19	6.16000 -0.10	6.46	6.16	6.26	7,374
12 Jun 19	6.26000 +0.00	6.34	6.26	6.26	7,143
11 Jun 19	6.26000 +0.06	6.28	6.22	6.22	3,389
10 Jun 19	6.20000 +0.04	6.32	6.18	6.18	2,406
07 Jun 19	6.16000 -0.16	6.34	6.10	6.32	3,384
06 Jun 19	6.32000 +0.06	6.34	6.20	6.28	1,856
05 Jun 19	6.26000 +0.18	6.38	6.12	6.12	25,392
04 Jun 19	6.08000 -0.16	6.28	6.04	6.24	5,427
03 Jun 19	6.24000 +0.20	6.26	6.04	6.04	2,414
31 May 19	6.04000 +0.00	6.14	5.96	6.10	2,914
30 May 19	6.04000 +0.24	6.30	5.80	5.80	8,998
29 May 19	5.80000 -0.08	5.90	5.76	5.90	6,121
28 May 19	5.88000 +0.26	5.90	5.64	5.64	6,006
27 May 19	5.62000 -0.18	5.90	5.50	5.76	14,583
24 May 19	5.80000 -0.38	6.18	5.80	6.18	20,196
23 May 19	6.18000 -0.12	6.36	6.16	6.30	4,172
22 May 19	6.30000 -0.24	6.60	6.30	6.54	5,667
21 May 19	6.54000 -0.12	6.70	6.52	6.66	3,058
20 May 19	6.66000 -0.10	6.78	6.56	6.76	6,139
17 May 19	6.76000 -0.24	7.00	6.60	7.00	11,265
16 May 19	7.00000 -0.06	7.06	6.90	7.00	5,675
15 May 19	7.06000 -0.06	7.24	7.06	7.12	2,933
14 May 19	7.12000 +0.12	7.34	7.02	7.02	7,602
13 May 19	7.00000 -0.36	7.46	7.00	7.38	11,045
10 May 19	7.36000 +0.08	7.64	7.24	7.28	10,772
09 May 19	7.28000 -0.12	7.66	7.18	7.44	21,185
08 May 19	7.40000 -0.10	7.86	7.40	7.48	17,706
07 May 19	7.50000 -0.06	7.74	7.26	7.58	17,228
06 May 19	7.56000 +0.06	7.60	7.04	7.48	22,153
03 May 19	7.50000 -0.20	7.70	7.44	7.44	11,188
02 May 19	7.70000 -0.24	8.24	7.50	8.12	36,923
30 Apr 19	7.94000 +0.94	7.98	7.00	7.06	42,158
29 Apr 19	7.00000 +0.00	7.14	6.90	7.10	29,258
26 Apr 19	7.00000 +0.86	7.24	6.30	6.30	131,022
25 Apr 19	6.14000 +0.02	6.16	6.06	6.16	17,995
24 Apr 19	6.12000 +0.10	6.16	6.08	6.10	13,879
23 Apr 19	6.02000 +0.00	6.06	6.02	6.04	9,080
18 Apr 19	6.02000 -0.04	6.12	6.00	6.12	8,961
17 Apr 19	6.06000 +0.06	6.16	6.02	6.02	6,374
16 Apr 19	6.00000 +0.00	6.18	5.98	6.00	14,818
15 Apr 19	6.00000 +0.00	6.12	6.00	6.00	8,201
12 Apr 19	6.00000 +0.00	6.08	6.00	6.00	7,418
11 Apr 19	6.00000 +0.02	6.22	6.00	6.00	6,607
10 Apr 19	5.98000 +0.00	6.12	5.98	6.00	7,024
09 Apr 19	5.98000 +0.00	6.06	5.98	6.00	1,951
08 Apr 19	5.98000 +0.04	6.08	5.94	6.08	2,139
05 Apr 19	5.94000 -0.06	6.06	5.94	6.02	5,502
04 Apr 19	6.00000 -0.12	6.12	6.00	6.04	6,075
03 Apr 19	6.12000 +0.06	6.16	6.06	6.06	2,344
02 Apr 19	6.06000 +0.02	6.30	6.06	6.30	2,986
01 Apr 19	6.04000 +0.03	6.12	6.02	6.02	3,418
29 Mar 19	6.01000 +0.01	6.06	5.98	6.04	1,194
28 Mar 19	6.00000 -0.08	6.09	6.00	6.09	1,796
27 Mar 19	6.08000 -0.02	6.20	6.08	6.10	1,544
26 Mar 19	6.10000 +0.02	6.15	6.08	6.14	1,608
25 Mar 19	6.08000 -0.19	6.27	6.07	6.27	4,465
22 Mar 19	6.27000 -0.16	6.46	6.27	6.45	6,848
21 Mar 19	6.43000 +0.11	6.43	6.31	6.32	2,084
20 Mar 19	6.32000 +0.02	6.38	6.30	6.30	675
19 Mar 19	6.30000 -0.11	6.42	6.30	6.41	2,674
18 Mar 19	6.41000 -0.08	6.56	6.41	6.56	11,850
15 Mar 19	6.49000 +0.06	6.62	6.43	6.43	5,974
14 Mar 19	6.43000 -0.05	6.53	6.42	6.48	2,069
13 Mar 19	6.48000 +0.02	6.59	6.47	6.47	3,084
12 Mar 19	6.46000 +0.24	6.62	6.22	6.22	8,730
11 Mar 19	6.22000 -0.03	6.28	6.21	6.25	1,701
08 Mar 19	6.25000 +0.07	6.33	6.18	6.19	3,047
07 Mar 19	6.18000 -0.07	6.25	6.18	6.25	2,424
06 Mar 19	6.25000 -0.02	6.31	6.23	6.27	3,464
05 Mar 19	6.27000 -0.26	6.54	6.26	6.54	5,409
04 Mar 19	6.53000 +0.13	6.60	6.45	6.48	8,131
01 Mar 19	6.40000 +0.11	6.65	6.34	6.34	15,583
28 Feb 19	6.29000 +0.14	6.29	6.15	6.19	11,079
27 Feb 19	6.15000 +0.08	6.19	6.07	6.07	3,489
26 Feb 19	6.07000 -0.01	6.17	6.00	6.00	5,626
25 Feb 19	6.08000 -0.06	6.13	6.01	6.11	3,804
22 Feb 19	6.14000 -0.06	6.21	6.14	6.20	4,793
21 Feb 19	6.20000 +0.03	6.25	6.14	6.25	3,102
20 Feb 19	6.17000 +0.05	6.30	6.09	6.17	3,820
19 Feb 19	6.12000 +0.06	6.15	6.07	6.07	4,423
18 Feb 19	6.06000 +0.03	6.15	6.05	6.06	8,962
15 Feb 19	6.03000 -0.12	6.38	6.03	6.16	8,349
14 Feb 19	6.15000 +0.13	6.15	5.96	6.02	4,702
13 Feb 19	6.02000 +0.24	6.02	5.75	5.85	21,208
12 Feb 19	5.78000 -0.13	5.94	5.75	5.94	14,044
11 Feb 19	5.91000 -0.04	6.04	5.79	5.95	14,094
08 Feb 19	5.95000 -0.25	6.25	5.95	6.25	12,961
07 Feb 19	6.20000 +0.04	6.26	6.14	6.21	18,182
06 Feb 19	6.16000 -0.06	6.32	6.16	6.22	5,279
05 Feb 19	6.22000 -0.09	6.31	6.15	6.31	19,071
04 Feb 19	6.31000 -0.02	6.42	6.30	6.34	5,157
01 Feb 19	6.33000 -0.82	7.01	6.10	7.00	76,122
31 Jan 19	7.15000 +0.08	7.21	7.07	7.10	5,938
30 Jan 19	7.07000 -0.15	7.45	6.96	7.27	13,243
29 Jan 19	7.22000 +0.14	7.28	7.08	7.08	11,220
28 Jan 19	7.08000 +0.15	7.09	6.92	6.93	9,692
25 Jan 19	6.93000 -0.07	7.09	6.92	6.95	13,549
24 Jan 19	7.00000 +0.05	7.07	6.92	6.92	6,506
23 Jan 19	6.95000 -0.06	7.24	6.85	6.95	9,538
22 Jan 19	7.01000 -0.20	7.29	6.90	7.29	14,023
21 Jan 19	7.21000 +0.11	7.34	7.06	7.06	16,145
18 Jan 19	7.10000 +0.52	7.18	6.57	6.58	38,665
17 Jan 19	6.58000 -0.08	6.75	6.42	6.66	17,103
16 Jan 19	6.66000 -0.24	6.90	6.60	6.90	9,972
15 Jan 19	6.90000 -0.27	7.60	6.62	7.20	39,964
14 Jan 19	7.17000 -0.63	7.80	7.12	7.80	23,957
11 Jan 19	7.80000 -0.28	8.90	7.67	8.10	64,120
10 Jan 19	8.08000 +0.85	8.08	7.21	7.25	44,933
09 Jan 19	7.23000 +1.04	7.48	6.24	6.24	68,818
08 Jan 19	6.19000 +0.35	6.21	5.84	5.95	13,474
07 Jan 19	5.84000 -0.06	6.00	5.83	5.91	7,692
04 Jan 19	5.90000 +0.15	6.10	5.75	5.75	10,917
03 Jan 19	5.75000 +0.06	5.78	5.66	5.69	3,764
02 Jan 19	5.69000 -0.09	5.78	5.69	5.78	8,212
31 Dec 18	5.78000 +0.07	5.78	5.76	5.77	7,890
28 Dec 18	5.71000 +0.06	5.78	5.65	5.66	4,486
27 Dec 18	5.65000 -0.02	5.88	5.64	5.66	12,774
24 Dec 18	5.67000 -0.09	5.80	5.65	5.80	19,072
21 Dec 18	5.76000 -0.01	5.89	5.72	5.89	5,621
20 Dec 18	5.77000 -0.17	5.99	5.77	5.94	13,667
19 Dec 18	5.94000 +0.08	6.01	5.81	5.89	13,955
18 Dec 18	5.86000 -0.11	6.12	5.70	6.00	10,698
17 Dec 18	5.97000 -0.40	6.35	5.96	6.35	22,819
14 Dec 18	6.37000 -0.08	6.52	6.37	6.45	15,139
13 Dec 18	6.45000 -0.05	6.54	6.40	6.44	8,232
12 Dec 18	6.50000 +0.02	6.59	6.33	6.48	41,565
11 Dec 18	6.48000 +0.13	6.60	6.10	6.35	13,796
10 Dec 18	6.35000 -0.20	6.55	6.27	6.50	31,498
07 Dec 18	6.55000 +0.55	6.58	6.06	6.06	50,209
06 Dec 18	6.00000 -0.69	6.65	5.71	6.65	83,298
05 Dec 18	6.69000 -0.77	7.45	6.66	7.45	50,995
04 Dec 18	7.46000 -2.58	8.18	7.28	8.00	84,402
03 Dec 18	10.04000 -0.16	10.30	9.91	10.22	16,086
30 Nov 18	10.20000 +0.25	10.32	10.06	10.20	7,712
29 Nov 18	9.95000 +0.04	10.58	9.95	10.00	30,986
28 Nov 18	9.91000 +0.02	10.00	9.80	9.91	6,130
27 Nov 18	9.89000 -0.01	10.00	9.81	9.98	8,315
26 Nov 18	9.90000 +0.11	10.08	9.79	9.80	10,831
23 Nov 18	9.79000 +0.04	10.00	9.67	9.75	17,795
22 Nov 18	9.75000 -0.15	9.90	9.39	9.90	9,648
21 Nov 18	9.90000 -0.70	10.58	9.54	10.58	13,617
20 Nov 18	10.60000 -0.60	11.32	10.20	11.30	9,439
19 Nov 18	11.20000 -0.10	11.38	10.60	11.30	55,521
16 Nov 18	11.30000 +0.00	11.40	11.16	11.22	6,735
15 Nov 18	11.30000 -0.70	12.00	11.20	12.00	6,038
14 Nov 18	12.00000 +0.00	12.18	11.94	12.18	2,714
13 Nov 18	12.00000 -0.66	12.68	11.96	12.68	4,509
12 Nov 18	12.66000 +0.10	12.70	12.50	12.54	1,048
09 Nov 18	12.56000 -0.24	12.80	12.52	12.78	1,143
08 Nov 18	12.80000 -0.06	12.86	12.76	12.86	577
07 Nov 18	12.86000 -0.14	13.06	12.52	13.00	5,520
06 Nov 18	13.00000 -0.28	13.28	12.98	13.16	7,650
05 Nov 18	13.28000 +0.26	13.28	13.04	13.16	2,720
02 Nov 18	13.02000 +0.10	13.24	12.80	12.80	5,781
01 Nov 18	12.92000 +0.32	12.96	12.62	12.62	3,577
31 Oct 18	12.60000 -0.12	12.80	12.40	12.74	16,122
30 Oct 18	12.72000 -0.18	12.94	12.60	12.92	6,921
29 Oct 18	12.90000 -0.10	13.64	12.62	13.64	4,101
26 Oct 18	13.00000 -0.66	13.60	13.00	13.54	3,410
25 Oct 18	13.66000 -0.12	13.70	12.98	13.60	4,830
24 Oct 18	13.78000 -0.18	13.96	13.78	13.90	2,041
23 Oct 18	13.96000 -0.24	14.44	13.80	14.10	3,219
22 Oct 18	14.20000 -0.50	14.70	14.20	14.70	5,658
19 Oct 18	14.70000 -0.10	14.82	14.68	14.82	27,177
18 Oct 18	14.80000 +0.08	14.94	14.72	14.72	894
17 Oct 18	14.72000 -0.28	14.86	14.50	14.60	4,735
16 Oct 18	15.00000 -0.28	15.28	14.98	15.28	3,694
15 Oct 18	15.28000 +0.38	15.40	15.04	15.04	5,568
12 Oct 18	14.90000 +0.42	15.00	14.48	14.48	2,824
11 Oct 18	14.48000 -0.80	15.30	13.80	15.28	11,891
10 Oct 18	15.28000 -0.16	15.58	15.24	15.50	2,963
09 Oct 18	15.44000 -0.16	15.66	15.34	15.60	2,863
08 Oct 18	15.60000 -0.02	15.86	15.50	15.70	3,572
05 Oct 18	15.62000 -1.02	16.64	15.54	16.64	8,711
04 Oct 18	16.64000 +0.28	16.88	16.40	16.46	5,965
03 Oct 18	16.36000 +0.10	16.46	16.26	16.26	1,538
02 Oct 18	16.26000 +0.06	16.50	16.08	16.22	5,954
01 Oct 18	16.20000 +0.72	16.50	15.70	15.80	23,448
28 Sep 18	15.48000 +0.00	15.52	15.40	15.50	5,016
27 Sep 18	15.48000 -0.02	15.52	15.40	15.50	5,380
26 Sep 18	15.50000 +0.22	15.54	15.28	15.30	22,920
25 Sep 18	15.28000 +0.04	15.48	15.22	15.28	14,624
24 Sep 18	15.24000 -0.02	15.46	15.24	15.26	6,303
21 Sep 18	15.26000 -0.08	15.40	15.24	15.40	5,595
20 Sep 18	15.34000 -0.06	15.50	15.34	15.40	4,265
19 Sep 18	15.40000 +0.10	15.50	15.36	15.40	5,364
18 Sep 18	15.30000 -0.22	15.54	15.18	15.54	10,680
17 Sep 18	15.52000 +0.02	15.54	15.44	15.52	4,926
14 Sep 18	15.50000 -0.20	15.70	15.50	15.64	5,047
13 Sep 18	15.70000 -0.10	15.80	15.68	15.70	3,027
12 Sep 18	15.80000 +0.08	15.80	15.70	15.72	10,137
11 Sep 18	15.72000 -0.20	15.92	15.70	15.92	10,793
10 Sep 18	15.92000 -0.18	16.10	15.82	16.10	4,047
07 Sep 18	16.10000 -0.10	16.20	16.10	16.20	7,423
06 Sep 18	16.20000 -0.12	16.34	16.20	16.20	6,587
05 Sep 18	16.32000 -0.18	16.50	16.32	16.50	663
04 Sep 18	16.50000 -0.50	17.10	16.20	17.10	7,583
03 Sep 18	17.00000 +0.12	17.16	16.96	17.02	2,917
31 Aug 18	16.88000 -0.30	17.10	16.60	17.10	8,879
30 Aug 18	17.18000 -0.56	17.64	17.04	17.64	6,253
29 Aug 18	17.74000 +0.00	17.90	17.74	17.76	2,180
28 Aug 18	17.74000 +0.16	18.22	17.54	17.58	3,691
27 Aug 18	17.58000 +0.04	17.58	17.50	17.52	995
24 Aug 18	17.54000 +0.08	17.58	17.46	17.48	821
23 Aug 18	17.46000 -0.04	17.60	17.46	17.50	1,761
22 Aug 18	17.50000 +0.08	17.58	17.42	17.42	5,114
21 Aug 18	17.42000 +0.10	17.60	17.28	17.32	13,719
20 Aug 18	17.32000 -0.18	17.52	17.24	17.50	5,320
17 Aug 18	17.50000 -0.44	17.94	17.28	17.94	4,151
16 Aug 18	17.94000 -0.28	18.22	17.88	18.22	676
15 Aug 18	18.22000 -0.46	18.78	18.22	18.74	828
14 Aug 18	18.68000 +0.46	18.72	18.24	18.24	19,296
13 Aug 18	18.22000 +0.84	18.36	17.38	17.38	1,628
10 Aug 18	17.38000 +0.20	17.50	17.18	17.18	3,802
09 Aug 18	17.18000 +0.00	17.22	17.18	17.18	365
08 Aug 18	17.18000 -0.06	17.26	17.18	17.24	335
07 Aug 18	17.24000 -0.02	17.30	17.24	17.26	361
06 Aug 18	17.26000 +0.00	17.40	17.24	17.26	980
03 Aug 18	17.26000 +0.02	17.26	17.20	17.24	685
02 Aug 18	17.24000 -0.02	17.26	17.18	17.26	572
01 Aug 18	17.26000 +0.08	17.26	17.18	17.18	454
31 Jul 18	17.18000 +0.18	17.18	16.90	16.96	3,875
30 Jul 18	17.00000 -0.08	17.10	16.60	17.08	8,105
27 Jul 18	17.08000 -0.62	17.14	16.78	17.14	38,599
26 Jul 18	17.70000 +0.80	17.70	16.84	16.84	2,360
25 Jul 18	16.90000 -1.04	18.00	16.90	17.94	6,336
24 Jul 18	17.94000 -0.06	18.02	17.78	18.00	1,567
23 Jul 18	18.00000 +0.02	18.00	17.88	17.98	1,130
20 Jul 18	17.98000 -0.40	18.40	17.64	18.20	5,399
19 Jul 18	18.38000 +0.00	18.46	18.30	18.38	19,028
18 Jul 18	18.38000 +0.04	18.38	18.32	18.34	692
17 Jul 18	18.34000 +0.00	18.50	18.34	18.36	790
16 Jul 18	18.34000 -0.34	18.68	18.34	18.68	2,714
13 Jul 18	18.68000 +0.06	18.68	18.46	18.62	3,140
12 Jul 18	18.62000 +0.08	18.70	18.54	18.54	1,234
11 Jul 18	18.54000 -0.52	19.08	18.32	19.06	8,572
10 Jul 18	19.06000 -0.14	19.20	19.02	19.20	1,474
09 Jul 18	19.20000 +0.22	19.38	19.10	19.20	5,625
06 Jul 18	18.98000 -0.02	19.00	18.90	19.00	49,837
05 Jul 18	19.00000 +0.42	19.14	18.60	18.60	11,384
04 Jul 18	18.58000 -0.06	18.68	18.52	18.60	2,304
03 Jul 18	18.64000 +0.08	18.70	18.54	18.68	1,876
02 Jul 18	18.56000 -0.14	18.70	18.56	18.70	1,417
29 Jun 18	18.70000 +0.40	18.70	18.30	18.34	2,941
28 Jun 18	18.30000 -0.76	19.08	18.00	19.06	13,022
27 Jun 18	19.06000 -0.18	19.08	18.80	18.90	4,775
26 Jun 18	19.24000 +0.24	19.52	19.02	19.18	6,607
25 Jun 18	19.00000 +0.20	20.35	18.80	18.82	13,349
22 Jun 18	18.80000 +0.26	18.80	18.00	18.50	6,371
21 Jun 18	18.54000 -0.66	19.40	18.54	19.40	7,657
20 Jun 18	19.20000 -0.50	19.74	18.54	19.74	9,777
19 Jun 18	19.70000 +1.08	19.98	18.96	18.96	17,114
18 Jun 18	18.62000 +0.62	18.94	18.22	18.60	22,878
15 Jun 18	18.00000 +1.16	18.20	17.44	17.60	55,040
14 Jun 18	16.84000 +0.66	16.92	16.18	16.18	6,971
13 Jun 18	16.18000 +0.38	16.18	15.80	15.80	1,383
12 Jun 18	15.80000 +0.26	15.80	15.56	15.58	3,239
11 Jun 18	15.54000 -0.36	15.80	15.48	15.68	5,451
08 Jun 18	15.90000 +0.00	15.90	15.76	15.90	70,670
07 Jun 18	15.90000 +0.00	15.90	15.66	15.88	610
06 Jun 18	15.90000 +0.04	15.90	15.86	15.86	561
05 Jun 18	15.86000 +0.06	15.86	15.66	15.82	1,469
04 Jun 18	15.80000 -0.10	15.90	15.72	15.90	1,390
01 Jun 18	15.90000 +0.26	15.98	15.68	15.68	2,392
31 May 18	15.64000 -0.08	15.70	15.64	15.70	1,705
30 May 18	15.72000 -0.16	15.88	15.70	15.74	10,326
29 May 18	15.88000 -0.20	15.96	15.70	15.96	3,567
28 May 18	16.08000 -0.02	16.12	16.00	16.10	5,711
25 May 18	16.10000 +0.22	16.12	15.88	15.88	7,765
24 May 18	15.88000 -0.22	16.18	15.88	16.10	32,807
23 May 18	16.10000 -0.28	16.48	15.90	16.38	19,931
22 May 18	16.38000 -0.10	16.50	16.32	16.48	1,100
21 May 18	16.48000 -0.12	16.66	16.36	16.60	1,720
18 May 18	16.60000 +0.08	16.86	16.52	16.52	2,601
17 May 18	16.52000 -0.34	16.88	16.50	16.86	17,460
16 May 18	16.86000 -0.18	17.04	16.86	17.04	32,094
15 May 18	17.04000 -0.02	17.06	16.94	17.04	4,572
14 May 18	17.06000 -0.14	17.20	17.06	17.16	3,407
11 May 18	17.20000 -0.08	17.28	17.10	17.28	3,125
10 May 18	17.28000 +0.02	17.28	17.20	17.26	2,627
09 May 18	17.26000 +0.10	17.26	17.16	17.18	4,014
08 May 18	17.16000 +0.04	17.16	17.08	17.10	5,283
07 May 18	17.12000 +0.14	17.12	17.00	17.00	8,048
04 May 18	16.98000 -0.24	17.22	16.92	17.22	4,803
03 May 18	17.22000 +0.04	17.64	17.10	17.18	50,668
02 May 18	17.18000 -0.42	17.70	16.90	17.60	9,944
30 Apr 18	17.60000 +0.24	17.64	17.50	17.50	8,005
27 Apr 18	17.36000 +0.48	17.70	17.34	17.46	17,781
26 Apr 18	16.88000 +0.76	16.88	16.12	16.12	4,453
25 Apr 18	16.12000 +0.00	16.40	16.12	16.26	5,856
24 Apr 18	16.12000 +0.64	16.30	15.50	15.50	17,056
23 Apr 18	15.48000 +0.00	15.54	15.38	15.40	3,520
20 Apr 18	15.48000 +0.00	15.50	15.36	15.50	2,521
19 Apr 18	15.48000 -0.06	15.76	15.42	15.56	3,592
18 Apr 18	15.54000 -0.16	15.76	15.40	15.70	5,283
17 Apr 18	15.70000 +0.10	15.70	15.60	15.62	3,244
16 Apr 18	15.60000 +0.22	15.62	15.50	15.50	3,032
13 Apr 18	15.38000 +0.02	15.54	15.38	15.42	3,264
12 Apr 18	15.36000 -0.58	15.80	15.36	15.76	16,033
11 Apr 18	15.94000 +0.00	15.96	15.82	15.96	1,885
10 Apr 18	15.94000 +0.06	15.96	15.76	15.90	3,925
09 Apr 18	15.88000 -0.02	15.96	15.84	15.90	3,635
06 Apr 18	15.90000 -0.10	16.00	15.90	15.94	12,436
05 Apr 18	16.00000 +0.14	16.00	15.84	15.86	1,732
04 Apr 18	15.86000 -0.18	16.08	15.82	16.04	1,599
03 Apr 18	16.04000 -0.18	16.24	15.92	16.24	3,708
29 Mar 18	16.22000 -0.04	16.30	16.22	16.24	2,404
28 Mar 18	16.26000 -0.16	16.42	16.26	16.42	794
27 Mar 18	16.42000 +0.16	16.46	16.26	16.26	4,247
26 Mar 18	16.26000 -0.16	16.48	16.26	16.48	3,431
23 Mar 18	16.42000 +0.32	16.50	15.92	16.10	3,739
22 Mar 18	16.10000 -0.30	16.40	16.10	16.40	2,419
21 Mar 18	16.40000 -0.10	16.50	16.40	16.50	4,536
20 Mar 18	16.50000 +0.00	16.54	16.46	16.50	5,595
19 Mar 18	16.50000 +0.02	16.58	16.42	16.54	710
16 Mar 18	16.48000 -0.22	16.70	16.40	16.70	3,892
15 Mar 18	16.70000 -0.24	16.94	16.46	16.94	5,462
14 Mar 18	16.94000 -0.24	17.18	16.88	17.18	4,320
13 Mar 18	17.18000 +0.02	17.18	17.10	17.16	2,058
12 Mar 18	17.16000 -0.24	17.30	17.14	17.30	2,367
09 Mar 18	17.40000 -0.08	17.54	17.00	17.48	2,831
08 Mar 18	17.48000 -0.18	17.70	17.48	17.66	1,570
07 Mar 18	17.66000 -0.02	17.76	17.66	17.70	409
06 Mar 18	17.68000 -0.02	17.78	17.64	17.70	316
05 Mar 18	17.70000 -0.28	17.82	17.66	17.82	2,282
02 Mar 18	17.98000 -0.10	18.10	17.90	18.08	961
01 Mar 18	18.08000 +0.00	18.32	18.00	18.10	1,603
28 Feb 18	18.08000 +0.88	18.22	17.30	17.32	4,366
27 Feb 18	17.20000 -0.90	18.30	17.04	18.12	9,878
26 Feb 18	18.10000 +0.16	18.12	17.92	18.10	8,267
23 Feb 18	17.94000 +0.44	18.04	17.50	17.50	1,268
22 Feb 18	17.50000 -0.52	18.02	17.50	18.02	2,274
21 Feb 18	18.02000 -0.32	18.50	17.94	18.50	2,811
20 Feb 18	18.34000 +0.64	18.50	17.70	17.70	4,934
19 Feb 18	17.70000 +0.50	17.90	16.96	17.14	5,646
16 Feb 18	17.20000 +0.18	17.22	17.00	17.02	3,187
15 Feb 18	17.02000 +0.14	17.18	16.84	16.88	2,890
14 Feb 18	16.88000 -0.12	17.00	16.60	17.00	4,429
13 Feb 18	17.00000 -0.42	17.50	16.38	17.50	14,147
12 Feb 18	17.42000 -0.02	17.62	17.42	17.50	3,141
09 Feb 18	17.44000 -0.06	17.60	17.40	17.50	1,154
08 Feb 18	17.50000 +0.02	17.66	17.48	17.48	1,883
07 Feb 18	17.48000 +0.20	17.48	17.28	17.30	3,174
06 Feb 18	17.28000 -0.80	17.94	17.26	17.94	7,932
05 Feb 18	18.08000 -0.28	18.32	17.98	18.32	4,140
02 Feb 18	18.36000 +0.24	18.40	18.06	18.12	2,047
01 Feb 18	18.12000 -0.18	18.50	18.04	18.48	3,145
31 Jan 18	18.30000 +0.40	18.30	17.82	17.90	1,556
30 Jan 18	17.90000 -0.22	18.16	17.72	18.12	4,927
29 Jan 18	18.12000 -0.90	18.98	17.42	18.98	11,348
26 Jan 18	19.02000 -0.88	19.90	18.90	19.90	8,380
25 Jan 18	19.90000 -0.04	20.35	19.90	19.94	6,558
24 Jan 18	19.94000 +0.06	19.98	19.70	19.88	14,898
23 Jan 18	19.88000 -0.12	20.10	19.88	20.00	9,657
22 Jan 18	20.00000 -0.15	20.30	19.80	20.15	10,018
19 Jan 18	20.15000 +0.10	20.20	20.00	20.05	2,061
18 Jan 18	20.05000 -0.35	20.35	19.88	20.15	13,170
17 Jan 18	20.40000 -0.10	20.55	20.20	20.50	1,638
16 Jan 18	20.50000 +0.05	20.65	20.45	20.45	1,062
15 Jan 18	20.45000 -0.55	21.00	20.35	21.00	4,941
12 Jan 18	21.00000 +0.25	21.10	20.70	20.70	1,358
11 Jan 18	20.75000 -0.35	21.15	20.75	21.10	1,449
10 Jan 18	21.10000 -0.30	21.45	21.10	21.45	1,559
09 Jan 18	21.40000 +0.70	22.20	20.75	20.80	5,768
08 Jan 18	20.70000 -0.90	21.80	20.70	21.80	2,698
05 Jan 18	21.60000 +0.10	21.75	21.15	21.75	4,418
04 Jan 18	21.50000 +0.55	21.80	20.90	21.00	9,751
03 Jan 18	20.95000 +0.60	21.15	20.10	20.35	6,264
02 Jan 18	20.35000 +0.36	20.40	20.00	20.00	2,860
29 Dec 17	19.99000 +0.05	20.15	19.95	19.95	2,362
28 Dec 17	19.94000 +0.33	20.05	19.81	19.81	5,960
27 Dec 17	19.61000 +0.11	19.99	19.36	19.36	5,014
22 Dec 17	19.50000 -0.16	19.85	19.35	19.55	6,306
21 Dec 17	19.66000 -0.20	19.86	19.66	19.86	2,436
20 Dec 17	19.86000 -0.30	19.89	19.80	19.86	1,948
19 Dec 17	20.16000 -0.27	20.65	19.80	20.65	5,242
18 Dec 17	20.43000 +0.09	20.63	20.34	20.39	8,230
15 Dec 17	20.34000 +0.27	20.36	19.81	20.07	6,900
14 Dec 17	20.07000 -0.18	20.28	20.00	20.24	3,050
13 Dec 17	20.25000 +0.30	20.25	19.95	19.99	5,367
12 Dec 17	19.95000 -0.08	20.03	19.89	20.03	1,968
11 Dec 17	20.03000 -0.14	20.03	19.80	20.03	5,094
08 Dec 17	20.17000 +0.15	20.48	20.03	20.19	3,285
07 Dec 17	20.02000 -0.14	20.29	20.00	20.16	2,233
06 Dec 17	20.16000 +0.13	20.81	19.66	20.73	4,558
05 Dec 17	20.03000 +0.66	20.59	19.39	19.39	4,064
04 Dec 17	19.37000 +0.12	19.37	19.31	19.36	3,723
01 Dec 17	19.25000 -1.50	20.60	19.05	20.60	19,994
30 Nov 17	20.75000 -0.55	21.30	20.72	21.30	4,574
29 Nov 17	21.30000 +0.19	21.48	21.12	21.12	8,719
28 Nov 17	21.11000 +0.11	21.14	21.00	21.00	3,817
27 Nov 17	21.00000 +0.29	21.13	20.64	20.64	8,111
24 Nov 17	20.71000 +0.21	20.85	20.50	20.50	1,198
23 Nov 17	20.50000 +0.26	20.70	20.25	20.25	8,246
22 Nov 17	20.24000 +0.74	20.25	19.45	19.50	3,638
21 Nov 17	19.50000 +0.26	19.50	19.24	19.24	2,728
20 Nov 17	19.24000 -0.17	19.45	19.20	19.41	2,544
17 Nov 17	19.41000 -0.17	19.62	19.40	19.58	2,923
16 Nov 17	19.58000 -0.17	19.75	19.51	19.75	1,529
15 Nov 17	19.75000 +0.15	19.75	19.50	19.51	12,845
14 Nov 17	19.60000 +0.05	19.77	19.50	19.69	2,837
13 Nov 17	19.55000 -0.31	19.82	19.50	19.51	6,508
10 Nov 17	19.86000 -0.24	20.17	19.65	20.10	13,921
09 Nov 17	20.10000 -0.24	20.41	19.96	20.33	7,244
08 Nov 17	20.34000 -0.09	20.39	19.51	20.18	100,260
07 Nov 17	20.43000 -1.02	21.21	20.01	21.20	11,649
06 Nov 17	21.45000 -0.59	22.00	21.10	22.00	6,575
03 Nov 17	22.04000 -0.06	22.10	21.98	22.10	1,706
02 Nov 17	22.10000 -1.46	23.40	22.01	23.40	4,691
01 Nov 17	23.56000 +1.50	23.56	21.95	22.06	6,434
31 Oct 17	22.06000 -0.18	22.30	21.54	21.97	5,138
30 Oct 17	22.24000 -0.26	23.07	21.87	23.00	7,329
27 Oct 17	22.50000 -1.40	23.61	21.52	23.00	20,438
26 Oct 17	23.90000 -0.53	24.35	23.37	24.35	14,700
25 Oct 17	24.43000 +1.17	24.43	22.55	23.26	10,073
24 Oct 17	23.26000 -0.36	23.60	23.21	23.60	1,569
23 Oct 17	23.62000 -0.24	23.80	23.56	23.80	2,196
20 Oct 17	23.86000 +0.57	24.04	23.21	23.30	6,601
19 Oct 17	23.29000 -0.84	24.14	23.20	24.14	7,426
18 Oct 17	24.13000 -0.22	24.35	24.04	24.35	1,680
17 Oct 17	24.35000 +0.23	24.41	24.25	24.39	1,463
16 Oct 17	24.12000 +0.10	24.45	24.12	24.45	1,299
13 Oct 17	24.02000 -0.42	24.45	23.25	24.39	7,473
12 Oct 17	24.44000 +0.22	24.44	24.30	24.30	2,034
11 Oct 17	24.22000 -0.69	24.90	24.05	24.90	14,672
10 Oct 17	24.91000 -0.02	25.04	24.91	24.94	2,214
09 Oct 17	24.93000 -0.07	25.07	24.85	24.97	4,485
06 Oct 17	25.00000 -0.14	25.10	24.98	25.00	8,799
05 Oct 17	25.14000 -0.27	25.41	24.97	25.41	17,235
04 Oct 17	25.41000 -0.39	25.83	25.30	25.80	8,363
03 Oct 17	25.80000 +0.04	26.04	25.80	25.82	3,429
02 Oct 17	25.76000 +0.54	26.50	25.66	25.75	7,733
29 Sep 17	25.22000 +0.05	25.30	25.15	25.18	83,810
28 Sep 17	25.17000 -0.33	25.50	25.10	25.50	7,051
27 Sep 17	25.50000 -0.17	25.60	25.40	25.60	5,249
26 Sep 17	25.67000 +0.28	25.67	25.33	25.38	3,166
25 Sep 17	25.39000 +0.07	25.64	25.30	25.32	3,401
22 Sep 17	25.32000 +0.02	25.48	25.30	25.31	3,514
21 Sep 17	25.30000 +0.00	25.50	25.23	25.30	4,395
20 Sep 17	25.30000 +0.00	25.30	25.25	25.28	2,252
19 Sep 17	25.30000 +0.03	25.35	25.27	25.27	7,235
18 Sep 17	25.27000 -0.41	25.64	25.20	25.64	9,714
15 Sep 17	25.68000 -0.12	25.80	25.55	25.80	868
14 Sep 17	25.80000 +0.17	26.00	25.63	25.63	1,374
13 Sep 17	25.63000 +0.43	25.72	25.32	25.40	1,135
12 Sep 17	25.20000 +0.07	25.99	25.10	25.10	2,924
11 Sep 17	25.13000 -0.21	25.38	25.11	25.35	1,836
08 Sep 17	25.34000 -0.11	25.51	25.34	25.45	3,751
07 Sep 17	25.45000 -0.25	25.73	25.38	25.73	572
06 Sep 17	25.70000 -0.10	25.80	25.63	25.80	2,967
05 Sep 17	25.80000 -0.35	26.15	25.80	26.10	12,454
04 Sep 17	26.15000 +0.70	26.30	25.54	25.54	4,378
01 Sep 17	25.45000 +0.05	25.50	25.40	25.40	3,737
31 Aug 17	25.40000 +0.27	25.59	25.15	25.15	1,694
30 Aug 17	25.13000 -0.06	25.35	25.07	25.20	1,565
29 Aug 17	25.19000 +0.14	25.20	24.94	25.10	30,657
28 Aug 17	25.05000 -0.15	25.21	25.05	25.20	1,346
25 Aug 17	25.20000 -0.49	25.69	25.08	25.69	16,262
24 Aug 17	25.69000 -0.03	25.72	25.56	25.72	814
23 Aug 17	25.72000 -0.04	25.90	25.10	25.76	4,143
22 Aug 17	25.76000 +0.12	25.90	25.64	25.64	1,016
21 Aug 17	25.64000 -0.26	25.91	25.64	25.91	1,703
18 Aug 17	25.90000 -0.10	26.00	25.85	26.00	781
17 Aug 17	26.00000 +0.01	26.00	25.65	25.95	2,607
16 Aug 17	25.99000 +0.37	26.01	25.63	25.63	3,353
15 Aug 17	25.62000 -0.14	25.77	25.61	25.77	502
14 Aug 17	25.76000 -0.01	25.98	25.76	25.77	1,183
11 Aug 17	25.77000 -0.13	25.91	25.55	25.90	15,711
10 Aug 17	25.90000 +0.01	26.00	25.70	25.98	5,540
09 Aug 17	25.89000 +0.58	25.89	25.25	25.30	40,412
08 Aug 17	25.31000 -0.14	25.49	25.10	25.45	32,826
07 Aug 17	25.45000 -0.04	25.50	25.38	25.49	11,254
04 Aug 17	25.49000 -0.11	25.61	25.40	25.61	911
03 Aug 17	25.60000 +0.10	25.69	25.44	25.50	9,259
02 Aug 17	25.50000 -0.11	25.63	25.45	25.61	3,717
01 Aug 17	25.61000 -0.02	25.63	25.50	25.63	2,071
31 Jul 17	25.63000 -0.07	25.76	25.52	25.75	1,270
28 Jul 17	25.70000 -0.57	26.27	25.63	26.27	2,203
27 Jul 17	26.27000 -0.05	26.33	26.26	26.32	5,051
26 Jul 17	26.32000 +0.06	26.33	25.60	26.26	3,337
25 Jul 17	26.26000 +0.83	26.26	25.42	25.43	14,156
24 Jul 17	25.43000 +0.33	25.45	24.80	25.04	14,340
21 Jul 17	25.10000 -0.61	25.46	24.90	25.46	19,863
20 Jul 17	25.71000 -0.02	25.71	25.54	25.70	8,248
19 Jul 17	25.73000 -0.10	25.94	25.73	25.80	3,934
18 Jul 17	25.83000 -0.45	26.28	25.80	26.28	3,006
17 Jul 17	26.28000 -0.37	27.00	26.28	26.80	3,576
14 Jul 17	26.65000 +0.28	27.00	26.36	26.44	3,058
13 Jul 17	26.37000 -0.18	26.48	25.95	26.11	4,459
12 Jul 17	26.55000 +0.05	26.60	25.71	26.26	4,534
11 Jul 17	26.50000 +0.00	26.81	25.60	26.61	9,688
10 Jul 17	26.50000 -0.26	27.00	26.50	27.00	4,542
07 Jul 17	26.76000 -0.83	27.60	26.54	27.48	6,264
06 Jul 17	27.59000 -0.64	28.16	27.50	28.16	1,976
05 Jul 17	28.23000 -0.24	28.40	28.20	28.40	1,735
04 Jul 17	28.47000 -0.23	29.10	28.20	28.71	2,180
03 Jul 17	28.70000 +1.21	28.80	27.70	27.74	2,046
30 Jun 17	27.49000 -1.00	28.49	26.80	28.49	5,142
29 Jun 17	28.49000 +0.18	28.69	28.31	28.31	1,172
28 Jun 17	28.31000 -0.69	28.86	28.30	28.85	3,029
27 Jun 17	29.00000 -0.75	29.77	28.85	29.77	2,976
26 Jun 17	29.75000 -0.05	29.99	29.65	29.98	3,629
23 Jun 17	29.80000 -0.38	30.20	29.78	30.20	2,525
22 Jun 17	30.18000 +0.14	30.18	29.66	30.10	4,949
21 Jun 17	30.04000 +1.14	30.59	29.66	30.00	18,885
20 Jun 17	28.90000 -0.09	29.00	28.25	29.00	5,928
19 Jun 17	28.99000 +0.55	29.00	28.35	28.45	10,153
16 Jun 17	28.44000 +0.97	28.45	27.20	27.50	13,280
15 Jun 17	27.47000 +0.30	27.50	27.01	27.31	5,547
14 Jun 17	27.17000 +0.15	27.40	27.03	27.15	20,172
13 Jun 17	27.02000 -0.23	27.67	27.01	27.30	9,484
12 Jun 17	27.25000 +0.28	27.77	27.05	27.49	11,080
09 Jun 17	26.97000 -0.92	27.30	26.80	27.12	53,777
08 Jun 17	27.89000 +0.74	28.00	27.10	27.24	9,853
07 Jun 17	27.15000 +0.15	27.42	27.00	27.00	9,128
06 Jun 17	27.00000 -0.42	27.29	26.94	27.29	3,023
05 Jun 17	27.42000 +0.22	27.77	26.57	26.99	5,059
02 Jun 17	27.20000 -0.23	27.54	26.75	27.41	10,329
01 Jun 17	27.43000 +2.05	27.77	25.48	25.48	67,698
31 May 17	25.38000 +0.79	25.38	24.41	24.41	7,180
30 May 17	24.59000 -0.29	25.00	24.20	24.99	19,495
29 May 17	24.88000 +0.07	25.00	24.70	25.00	22,076
26 May 17	24.81000 +0.38	24.95	24.43	24.43	4,121
25 May 17	24.43000 +0.16	24.79	24.28	24.28	1,798
24 May 17	24.27000 -0.66	25.00	24.22	25.00	34,523
23 May 17	24.93000 +0.13	25.00	24.84	25.00	10,979
22 May 17	24.80000 +0.27	24.90	24.60	24.79	12,350
19 May 17	24.53000 -0.47	25.19	24.20	25.02	11,333
18 May 17	25.00000 +0.10	25.20	24.90	25.20	5,582
17 May 17	24.90000 -0.91	25.81	24.80	25.81	19,989
16 May 17	25.81000 -0.19	26.20	25.81	26.20	4,946
15 May 17	26.00000 +0.00	26.20	25.99	26.20	5,029
12 May 17	26.00000 -0.12	26.13	25.96	26.13	9,174
11 May 17	26.12000 -0.25	26.40	26.12	26.37	14,052
10 May 17	26.37000 +0.12	26.40	26.30	26.40	20,469
09 May 17	26.25000 +0.04	26.40	25.99	26.22	43,011
08 May 17	26.21000 +0.58	26.44	26.16	26.16	3,784
05 May 17	25.63000 +0.48	25.99	25.15	25.15	5,882
04 May 17	25.15000 -0.39	25.73	25.00	25.73	29,969
03 May 17	25.54000 +0.00	25.99	25.20	25.77	7,335
02 May 17	25.54000 -0.98	26.68	25.50	26.68	8,157
28 Apr 17	26.52000 -0.04	27.00	26.52	26.60	4,146
27 Apr 17	26.56000 +0.70	26.87	25.88	26.87	9,821
26 Apr 17	25.86000 +0.71	27.48	24.90	25.15	17,921
25 Apr 17	25.15000 -0.85	25.88	25.15	25.80	19,286
24 Apr 17	26.00000 -0.90	27.00	25.20	27.00	18,874
21 Apr 17	26.90000 -3.05	29.65	26.71	29.65	47,992
20 Apr 17	29.95000 +0.01	29.99	29.75	29.91	797
19 Apr 17	29.94000 +0.26	29.98	29.60	29.68	2,342
18 Apr 17	29.68000 -1.02	30.99	29.68	30.40	5,812
13 Apr 17	30.70000 -0.40	31.09	30.51	31.09	2,965
12 Apr 17	31.10000 +0.31	31.10	30.81	30.95	1,555
11 Apr 17	30.79000 -0.31	31.10	30.10	31.10	4,717
10 Apr 17	31.10000 -0.24	31.36	30.90	31.35	4,397
07 Apr 17	31.34000 +0.96	31.36	30.28	30.40	4,131
06 Apr 17	30.38000 -0.17	30.55	30.25	30.55	2,754
05 Apr 17	30.55000 -0.05	31.00	30.46	30.60	1,301
04 Apr 17	30.60000 -0.39	31.00	30.60	31.00	2,016
03 Apr 17	30.99000 -0.56	31.55	30.98	31.55	3,769
31 Mar 17	31.55000 +0.06	31.77	31.48	31.50	1,244
30 Mar 17	31.49000 -0.21	31.65	31.12	31.65	3,255
29 Mar 17	31.70000 -0.10	32.00	31.52	32.00	827
28 Mar 17	31.80000 -0.45	32.50	31.80	32.47	6,304
27 Mar 17	32.25000 +1.17	32.28	31.10	31.10	2,401
24 Mar 17	31.08000 -0.21	31.30	31.00	31.30	2,505
23 Mar 17	31.29000 -0.53	31.83	31.05	31.82	811
22 Mar 17	31.82000 +0.32	32.20	30.75	31.50	2,469
21 Mar 17	31.50000 +0.48	32.20	31.00	31.03	26,571
20 Mar 17	31.02000 -0.27	31.70	31.00	31.31	9,902
17 Mar 17	31.29000 +0.44	31.50	30.66	31.00	2,013
16 Mar 17	30.85000 +0.10	31.30	30.75	30.76	834
15 Mar 17	30.75000 -0.46	31.21	30.66	31.21	14,051
14 Mar 17	31.21000 -0.10	31.73	31.10	31.31	1,412
13 Mar 17	31.31000 -1.14	32.85	31.25	32.70	4,382
10 Mar 17	32.45000 -1.08	33.53	32.45	33.53	1,844
09 Mar 17	33.53000 +1.38	33.53	32.20	32.20	3,995
08 Mar 17	32.15000 +0.66	32.23	31.46	31.50	6,758
07 Mar 17	31.49000 +0.61	31.50	30.66	30.66	2,516
06 Mar 17	30.88000 +0.64	30.97	29.60	30.05	6,926
03 Mar 17	30.24000 -0.21	30.44	30.07	30.39	5,251
02 Mar 17	30.45000 -0.15	30.45	29.62	30.25	6,754
01 Mar 17	30.60000 -0.40	30.97	30.20	30.97	4,855
28 Feb 17	31.00000 -0.36	31.36	30.92	31.36	2,422
27 Feb 17	31.36000 +0.27	31.38	31.00	31.09	1,739
24 Feb 17	31.09000 -0.90	32.00	31.09	32.00	3,109
23 Feb 17	31.99000 -0.56	32.55	31.77	32.50	85,993
22 Feb 17	32.55000 +0.33	32.98	32.10	32.22	2,916
21 Feb 17	32.22000 -0.71	33.00	32.22	33.00	7,713
20 Feb 17	32.93000 -0.07	33.08	32.93	33.00	1,013
17 Feb 17	33.00000 +0.03	33.25	33.00	33.00	1,438
16 Feb 17	32.97000 -0.10	33.18	32.96	33.05	7,122
15 Feb 17	33.07000 +0.07	33.25	33.00	33.00	6,708
14 Feb 17	33.00000 +0.00	33.20	32.90	33.00	1,664
13 Feb 17	33.00000 +0.45	33.21	32.12	32.40	9,995
10 Feb 17	32.55000 +0.09	32.74	32.21	32.50	2,087
09 Feb 17	32.46000 -0.30	32.95	32.46	32.76	886
08 Feb 17	32.76000 -0.58	33.45	32.76	33.34	1,594
07 Feb 17	33.34000 +0.09	33.70	33.25	33.25	2,239
06 Feb 17	33.25000 -0.06	33.31	32.90	32.91	2,251
03 Feb 17	33.31000 +0.12	33.89	32.90	33.20	14,995
02 Feb 17	33.19000 +0.40	33.19	32.72	32.72	2,816
01 Feb 17	32.79000 +0.29	32.79	32.50	32.59	2,096
31 Jan 17	32.50000 +0.00	32.85	32.50	32.50	11,096
30 Jan 17	32.50000 -0.90	33.59	32.50	33.49	9,360
27 Jan 17	33.40000 -1.59	34.05	33.01	34.05	22,337
26 Jan 17	34.99000 +0.20	35.00	34.83	34.97	8,659
25 Jan 17	34.79000 +0.34	35.00	34.50	34.50	15,315
24 Jan 17	34.45000 -0.10	34.90	34.45	34.50	2,765
23 Jan 17	34.55000 +0.26	34.68	34.45	34.45	2,502
20 Jan 17	34.29000 +0.09	34.58	34.25	34.39	2,371
19 Jan 17	34.20000 +0.82	34.43	33.80	33.80	8,394
18 Jan 17	33.38000 -1.21	34.60	33.10	34.60	7,455
17 Jan 17	34.59000 -0.01	35.00	34.59	34.97	2,742
16 Jan 17	34.60000 +1.10	34.60	33.02	33.03	4,883
13 Jan 17	33.50000 -0.37	34.51	33.00	34.00	9,899
12 Jan 17	33.87000 -0.94	34.98	33.86	34.90	11,598
11 Jan 17	34.81000 +0.03	35.00	34.80	34.80	3,670
10 Jan 17	34.78000 -0.22	35.00	34.64	35.00	4,070
09 Jan 17	35.00000 -2.00	37.00	34.55	37.00	18,273
06 Jan 17	37.00000 -0.33	37.37	36.95	37.37	8,746
05 Jan 17	37.33000 +0.00	37.50	37.33	37.39	3,161
04 Jan 17	37.33000 +0.63	37.50	36.75	36.75	2,830
03 Jan 17	36.70000 +0.12	36.95	36.58	36.60	6,149
02 Jan 17	36.58000 +0.32	36.64	36.20	36.26	9,903
30 Dec 16	36.26000 -0.07	36.45	36.08	36.35	2,607
29 Dec 16	36.33000 +0.13	36.53	36.20	36.20	2,882
28 Dec 16	36.20000 +0.42	36.30	35.61	35.78	2,996
27 Dec 16	35.78000 -0.76	36.69	35.61	36.53	3,239
23 Dec 16	36.54000 +0.34	36.80	35.64	36.00	8,518
22 Dec 16	36.20000 -0.41	36.60	36.05	36.50	6,545
21 Dec 16	36.61000 +1.00	36.75	35.71	36.00	4,609
20 Dec 16	35.61000 +0.11	36.00	35.50	35.55	3,644
19 Dec 16	35.50000 +0.05	35.50	35.35	35.45	2,498
16 Dec 16	35.45000 +0.00	35.50	35.40	35.40	1,533
15 Dec 16	35.45000 -0.01	35.60	35.40	35.46	2,539
14 Dec 16	35.46000 +0.10	35.60	35.36	35.50	3,427
13 Dec 16	35.36000 -0.10	35.56	35.36	35.49	7,778
12 Dec 16	35.46000 +0.26	35.50	35.27	35.40	4,638
09 Dec 16	35.20000 +0.24	35.30	34.90	34.98	7,386
08 Dec 16	34.96000 +0.38	34.96	34.58	34.77	4,460
07 Dec 16	34.58000 +0.42	34.78	33.69	34.16	9,069
06 Dec 16	34.16000 -0.29	34.50	34.13	34.49	2,945
05 Dec 16	34.45000 +0.67	34.50	34.10	34.18	3,086
02 Dec 16	33.78000 -0.32	34.12	33.60	34.10	2,053
01 Dec 16	34.10000 -0.25	34.35	34.00	34.35	3,679
30 Nov 16	34.35000 +0.07	34.38	34.04	34.28	2,546
29 Nov 16	34.28000 -0.57	34.94	33.35	34.94	2,714
28 Nov 16	34.85000 +1.50	35.13	33.40	33.40	6,152
25 Nov 16	33.35000 -1.56	35.80	32.80	35.20	11,582
24 Nov 16	34.91000 -0.09	35.70	34.40	35.24	5,142
23 Nov 16	35.00000 +0.68	35.03	34.33	34.33	8,166
22 Nov 16	34.32000 +0.37	34.60	34.00	34.00	4,300
21 Nov 16	33.95000 +0.07	34.29	33.88	33.88	1,277
18 Nov 16	33.88000 -0.12	34.20	33.80	34.02	935
17 Nov 16	34.00000 +0.64	34.34	33.62	33.65	13,246
16 Nov 16	33.36000 +0.60	33.89	32.75	33.20	11,318
15 Nov 16	32.76000 -0.09	32.87	32.75	32.85	1,414
14 Nov 16	32.85000 +0.05	33.15	32.78	32.88	1,649
11 Nov 16	32.80000 +0.00	33.04	32.75	32.81	1,607
10 Nov 16	32.80000 +0.72	33.10	32.10	32.14	1,954
09 Nov 16	32.08000 +0.18	32.23	31.05	31.50	4,026
08 Nov 16	31.90000 +0.30	32.29	31.60	31.60	972
07 Nov 16	31.60000 +0.29	31.80	31.31	31.47	2,326
04 Nov 16	31.31000 +0.06	31.54	31.17	31.49	2,902
03 Nov 16	31.25000 -0.46	31.61	31.25	31.61	2,780
02 Nov 16	31.71000 -0.79	32.54	31.54	32.54	1,721
01 Nov 16	32.50000 +0.51	33.54	32.50	32.50	5,740
31 Oct 16	31.99000 +0.47	32.20	31.56	31.98	2,067
28 Oct 16	31.52000 +0.17	31.55	31.20	31.36	3,720
27 Oct 16	31.35000 -0.25	32.14	31.35	31.62	2,515
26 Oct 16	31.60000 -0.81	32.87	31.60	32.87	2,636
25 Oct 16	32.41000 +1.11	32.93	31.80	31.80	4,415
24 Oct 16	31.30000 -0.95	32.98	31.10	32.94	14,777
21 Oct 16	32.25000 -2.45	35.10	32.20	35.00	46,333
20 Oct 16	34.70000 +0.63	34.90	34.29	34.30	3,129
19 Oct 16	34.07000 +0.07	34.29	33.90	34.00	4,086
18 Oct 16	34.00000 +0.20	34.18	33.80	33.80	4,606
17 Oct 16	33.80000 -0.20	34.10	33.65	34.00	5,790
14 Oct 16	34.00000 +0.18	34.53	33.97	33.97	1,520
13 Oct 16	33.82000 -0.84	34.64	33.76	34.64	9,443
12 Oct 16	34.66000 +0.06	35.00	34.55	34.69	4,964
11 Oct 16	34.60000 +0.08	35.00	34.43	34.52	10,843
10 Oct 16	34.52000 -0.18	34.70	34.00	34.70	9,363
07 Oct 16	34.70000 -1.70	36.40	34.70	36.40	2,239
06 Oct 16	36.40000 -0.30	36.50	35.46	36.50	5,864
05 Oct 16	36.70000 +0.30	36.99	36.30	36.48	3,333
04 Oct 16	36.40000 +1.54	36.50	35.00	35.00	8,759
03 Oct 16	34.86000 +1.56	34.86	33.40	33.40	1,883
30 Sep 16	33.30000 -0.20	33.54	33.23	33.45	872
29 Sep 16	33.50000 -0.85	34.00	33.15	34.00	3,075
28 Sep 16	34.35000 +0.55	34.39	33.78	33.80	2,134
27 Sep 16	33.80000 -0.13	34.00	33.77	33.93	1,715
26 Sep 16	33.93000 -0.30	34.23	33.50	34.23	828
23 Sep 16	34.23000 +0.13	34.50	34.10	34.10	1,111
22 Sep 16	34.10000 -0.40	34.75	34.06	34.55	1,449
21 Sep 16	34.50000 +0.37	34.80	33.85	34.13	3,877
20 Sep 16	34.13000 -0.22	34.60	34.05	34.60	3,840
19 Sep 16	34.35000 +1.29	35.05	33.15	33.15	2,789
16 Sep 16	33.06000 +0.02	33.27	33.02	33.04	1,004
15 Sep 16	33.04000 +0.04	33.05	31.68	33.02	8,161
14 Sep 16	33.00000 -0.40	33.40	31.00	33.40	7,334
13 Sep 16	33.40000 -0.31	33.95	33.40	33.73	2,896
12 Sep 16	33.71000 -0.34	34.06	33.50	34.05	12,631
09 Sep 16	34.05000 +0.00	34.70	34.05	34.10	11,641
08 Sep 16	34.05000 -0.15	34.27	33.12	34.23	74,395
07 Sep 16	34.20000 -0.01	34.24	34.00	34.20	5,185
06 Sep 16	34.21000 -0.72	34.93	33.60	34.93	5,379
05 Sep 16	34.93000 -0.46	35.39	34.80	35.39	3,614
02 Sep 16	35.39000 +0.24	35.39	35.17	35.20	6,882
01 Sep 16	35.15000 +0.15	35.30	34.95	35.10	7,256
31 Aug 16	35.00000 +0.94	35.15	34.06	34.07	3,855
30 Aug 16	34.06000 +0.16	34.21	33.91	33.91	2,832
29 Aug 16	33.90000 -0.60	34.07	33.56	34.07	10,493
26 Aug 16	34.50000 -0.28	34.78	34.48	34.78	3,138
25 Aug 16	34.78000 -0.34	35.20	34.77	35.12	2,378
24 Aug 16	35.12000 -0.09	35.22	35.11	35.20	333
23 Aug 16	35.21000 -0.35	35.58	35.21	35.56	1,945
22 Aug 16	35.56000 -0.16	35.85	35.56	35.80	731
19 Aug 16	35.72000 +0.07	36.00	35.64	35.66	1,410
18 Aug 16	35.65000 +0.19	35.75	35.39	35.47	1,391
17 Aug 16	35.46000 -0.46	35.92	35.46	35.92	1,322
16 Aug 16	35.92000 +0.14	36.00	35.88	35.95	1,017
15 Aug 16	35.78000 +0.28	36.00	35.55	35.55	2,098
12 Aug 16	35.50000 +0.10	35.54	35.36	35.36	2,379
11 Aug 16	35.40000 -0.10	35.54	35.40	35.50	591
10 Aug 16	35.50000 +0.00	35.55	35.50	35.50	696
09 Aug 16	35.50000 +0.10	35.50	35.32	35.40	587
08 Aug 16	35.40000 +0.10	35.45	35.24	35.31	830
05 Aug 16	35.30000 +0.24	35.45	35.05	35.06	2,179
04 Aug 16	35.06000 -0.33	35.29	35.02	35.22	1,463
03 Aug 16	35.39000 -1.01	36.19	35.16	36.19	1,950
02 Aug 16	36.40000 +0.19	36.50	36.20	36.45	2,852
01 Aug 16	36.21000 +0.05	36.48	36.19	36.19	1,722
29 Jul 16	36.16000 -0.12	36.60	36.07	36.29	3,134
28 Jul 16	36.28000 -0.21	36.49	36.06	36.35	1,501
27 Jul 16	36.49000 +0.48	36.54	36.00	36.00	3,537
26 Jul 16	36.01000 -0.04	36.25	35.91	36.01	3,120
25 Jul 16	36.05000 +0.05	36.50	36.00	36.50	2,562
22 Jul 16	36.00000 -0.36	37.09	36.00	37.07	9,192
21 Jul 16	36.36000 +0.02	36.50	36.31	36.34	2,283
20 Jul 16	36.34000 +0.73	36.49	35.80	35.88	8,712
19 Jul 16	35.61000 +1.26	36.48	34.49	34.50	23,879
18 Jul 16	34.35000 +0.44	34.52	33.82	33.90	25,448
15 Jul 16	33.91000 -0.41	34.45	33.91	34.10	1,221
14 Jul 16	34.32000 +0.07	34.35	34.07	34.25	874
13 Jul 16	34.25000 +0.50	34.30	33.75	34.00	838
12 Jul 16	33.75000 -0.75	34.65	33.75	34.50	3,661
11 Jul 16	34.50000 +0.70	34.90	34.47	34.50	17,852
08 Jul 16	33.80000 +0.00	33.86	33.74	33.80	655
07 Jul 16	33.80000 +0.40	33.80	33.60	33.64	2,211
06 Jul 16	33.40000 -0.03	33.58	33.17	33.40	1,010
05 Jul 16	33.43000 -0.87	34.33	33.42	34.30	9,163
04 Jul 16	34.30000 -0.20	34.48	34.17	34.26	4,843
01 Jul 16	34.50000 +0.00	34.96	34.16	34.60	1,167
30 Jun 16	34.50000 +1.17	34.50	33.40	33.45	2,550
29 Jun 16	33.33000 +0.66	33.80	33.15	33.15	2,495
28 Jun 16	32.67000 +0.71	32.76	31.96	32.01	6,538
27 Jun 16	31.96000 -2.03	33.70	31.96	33.00	4,183
24 Jun 16	33.99000 -1.74	34.50	27.55	29.50	16,093
23 Jun 16	35.73000 +0.03	35.86	35.60	35.71	1,596
22 Jun 16	35.70000 +0.41	35.78	35.25	35.25	3,177
21 Jun 16	35.29000 +1.89	35.29	33.00	33.50	6,504
20 Jun 16	33.40000 +1.31	33.49	32.09	32.09	5,199
17 Jun 16	32.09000 +0.08	32.48	32.00	32.01	18,125
16 Jun 16	32.01000 -0.89	32.84	32.00	32.84	4,062
15 Jun 16	32.90000 -0.52	33.43	32.51	33.42	3,227
14 Jun 16	33.42000 -0.28	33.70	32.81	33.70	7,800
13 Jun 16	33.70000 -1.77	34.35	33.00	34.35	4,629
10 Jun 16	35.47000 -1.40	37.00	34.23	37.00	47,018
09 Jun 16	36.87000 -0.31	37.20	36.80	37.19	2,064
08 Jun 16	37.18000 +0.02	37.20	36.70	37.20	3,788
07 Jun 16	37.16000 +0.56	37.17	36.40	36.98	5,854
06 Jun 16	36.60000 +0.35	36.98	36.30	36.30	1,261
03 Jun 16	36.25000 +0.10	36.50	36.20	36.20	3,250
02 Jun 16	36.15000 +0.25	36.15	35.50	35.90	2,885
01 Jun 16	35.90000 +0.70	35.90	34.90	35.40	8,546
31 May 16	35.20000 +0.00	35.40	34.81	35.17	10,995
30 May 16	35.20000 +0.41	35.20	34.66	34.80	12,039
27 May 16	34.79000 +0.39	34.79	34.45	34.45	3,504
26 May 16	34.40000 -0.39	34.79	34.40	34.79	1,707
25 May 16	34.79000 +0.54	34.79	34.01	34.78	2,491
24 May 16	34.25000 +0.47	34.79	33.70	33.78	4,325
23 May 16	33.78000 +1.57	33.97	32.08	32.21	2,109
20 May 16	32.21000 +0.39	32.48	32.00	32.00	551
19 May 16	31.82000 +0.33	32.30	31.49	31.49	892
18 May 16	31.49000 -0.51	32.00	31.15	31.99	2,880
17 May 16	32.00000 -0.23	32.29	32.00	32.20	1,048
16 May 16	32.23000 +0.08	32.25	32.15	32.24	933
13 May 16	32.15000 -0.25	32.60	32.15	32.40	719
12 May 16	32.40000 +0.30	32.40	31.80	32.10	2,181
11 May 16	32.10000 -0.86	32.20	31.69	32.00	6,252
10 May 16	32.96000 -1.14	33.30	31.10	33.30	4,573
09 May 16	34.10000 +0.13	34.49	33.85	34.49	1,877
06 May 16	33.97000 +0.47	34.51	33.50	33.50	2,400
05 May 16	33.50000 +1.50	33.50	32.00	32.00	4,502
04 May 16	32.00000 +0.17	32.00	31.48	31.83	1,527
03 May 16	31.83000 -0.37	31.96	31.39	31.46	3,297
02 May 16	32.20000 -0.25	32.45	32.20	32.45	1,065
29 Apr 16	32.45000 -0.08	32.54	32.40	32.53	1,545
28 Apr 16	32.53000 -0.01	32.58	32.48	32.54	542
27 Apr 16	32.54000 -0.06	32.61	32.40	32.60	4,254
26 Apr 16	32.60000 -0.85	33.44	32.33	33.44	2,896
25 Apr 16	33.45000 -0.74	34.19	33.40	34.19	2,336
22 Apr 16	34.19000 -0.56	34.79	33.61	34.75	3,080
21 Apr 16	34.75000 +0.09	34.79	34.68	34.70	2,994
20 Apr 16	34.66000 +0.56	34.79	34.00	34.14	10,740
19 Apr 16	34.10000 +0.90	34.10	33.20	33.20	2,916
18 Apr 16	33.20000 -0.80	34.00	33.08	34.00	2,489
15 Apr 16	34.00000 -0.27	34.30	33.74	34.30	2,474
14 Apr 16	34.27000 -0.03	34.62	34.27	34.30	2,695
13 Apr 16	34.30000 +0.46	34.54	33.88	33.90	4,433
12 Apr 16	33.84000 +1.15	33.90	32.70	32.70	7,300
11 Apr 16	32.69000 -0.29	33.00	32.10	32.99	2,809
08 Apr 16	32.98000 +0.98	32.98	30.90	31.50	6,467
07 Apr 16	32.00000 -0.50	32.89	32.00	32.89	2,532
06 Apr 16	32.50000 -0.09	32.93	32.50	32.59	3,564
05 Apr 16	32.59000 +0.59	32.95	32.17	32.30	4,406
04 Apr 16	32.00000 +1.01	32.14	30.70	31.00	7,076
01 Apr 16	30.99000 -0.11	31.03	30.61	31.00	3,696
31 Mar 16	31.10000 +1.30	31.49	29.80	29.80	9,018
30 Mar 16	29.80000 +0.66	29.80	29.10	29.15	11,403
29 Mar 16	29.14000 -0.41	29.55	29.13	29.55	1,475
24 Mar 16	29.55000 +0.05	29.55	29.40	29.50	2,598
23 Mar 16	29.50000 +0.38	29.50	29.13	29.13	3,350
22 Mar 16	29.12000 -0.38	29.50	29.12	29.50	1,818
21 Mar 16	29.50000 +0.48	29.50	29.20	29.20	3,509
18 Mar 16	29.02000 +0.31	29.02	28.71	28.71	412
17 Mar 16	28.71000 -0.57	29.30	28.70	29.30	816
16 Mar 16	29.28000 +0.37	29.50	28.91	28.92	1,820
15 Mar 16	28.91000 +0.13	28.93	28.51	28.90	1,513
14 Mar 16	28.78000 +0.82	28.80	27.97	27.97	1,567
11 Mar 16	27.96000 +0.37	28.21	27.59	27.59	564
10 Mar 16	27.59000 +0.41	27.85	26.68	27.18	3,261
09 Mar 16	27.18000 -0.05	27.28	27.18	27.23	1,107
08 Mar 16	27.23000 +0.19	27.30	27.01	27.04	1,614
07 Mar 16	27.04000 -0.44	27.50	27.02	27.49	4,894
04 Mar 16	27.48000 -0.86	28.34	27.07	28.34	7,510
03 Mar 16	28.34000 -1.16	29.50	28.00	29.50	2,959
02 Mar 16	29.50000 +0.39	29.69	29.11	29.11	7,910
01 Mar 16	29.11000 -0.45	29.60	29.10	29.56	1,697
29 Feb 16	29.56000 -0.29	29.85	29.16	29.85	1,539
26 Feb 16	29.85000 +0.19	29.85	29.51	29.64	7,176
25 Feb 16	29.66000 +0.21	29.71	29.45	29.45	4,087
24 Feb 16	29.45000 -0.15	29.65	29.25	29.65	5,299
23 Feb 16	29.60000 +0.27	29.60	29.17	29.32	1,594
22 Feb 16	29.33000 +0.49	29.33	28.68	28.79	1,963
19 Feb 16	28.84000 -0.01	28.90	28.18	28.85	2,650
18 Feb 16	28.85000 -0.22	29.35	28.85	29.20	2,987
17 Feb 16	29.07000 +1.60	29.18	27.48	27.48	3,549
16 Feb 16	27.47000 +0.22	27.48	27.26	27.26	4,880
15 Feb 16	27.25000 +0.19	27.46	27.20	27.20	4,229
12 Feb 16	27.06000 +0.06	27.25	27.00	27.00	2,300
11 Feb 16	27.00000 +0.04	27.89	26.65	26.97	3,539
10 Feb 16	26.96000 -0.46	27.50	26.74	27.09	2,348
09 Feb 16	27.42000 -0.80	28.14	27.15	28.14	8,410
08 Feb 16	28.22000 -0.46	29.20	28.21	29.20	6,008
05 Feb 16	28.68000 -0.11	28.99	28.43	28.79	1,120
04 Feb 16	28.79000 +0.54	28.79	28.25	28.25	2,184
03 Feb 16	28.25000 -0.35	28.80	28.23	28.60	863
02 Feb 16	28.60000 +0.70	28.80	28.00	28.00	6,581
01 Feb 16	27.90000 -0.90	27.90	26.50	27.53	9,170
29 Jan 16	28.80000 -0.38	29.16	26.49	27.95	9,932
28 Jan 16	29.18000 +0.40	29.18	28.85	28.85	2,897
27 Jan 16	28.78000 +0.99	29.40	27.95	27.95	5,057
26 Jan 16	27.79000 +0.04	27.82	27.20	27.75	2,938
25 Jan 16	27.75000 -0.46	28.06	26.00	28.05	11,397
22 Jan 16	28.21000 -0.91	29.30	27.90	29.25	12,733
21 Jan 16	29.12000 -0.18	29.37	29.10	29.22	6,846
20 Jan 16	29.30000 -0.50	29.90	29.30	29.90	6,675
19 Jan 16	29.80000 +0.90	29.90	28.91	28.91	8,291
18 Jan 16	28.90000 +0.78	29.10	28.10	28.30	10,705
15 Jan 16	28.12000 -0.09	28.95	28.00	28.49	10,760
14 Jan 16	28.21000 -0.42	28.65	27.91	28.65	16,661
13 Jan 16	28.63000 +0.03	28.70	28.58	28.60	4,049
12 Jan 16	28.60000 +1.32	28.80	27.50	27.50	11,300
11 Jan 16	27.28000 +0.92	27.28	26.45	26.45	6,241
08 Jan 16	26.36000 -0.34	26.70	26.11	26.70	821
07 Jan 16	26.70000 +0.32	26.70	25.40	25.50	8,656
06 Jan 16	26.38000 -1.02	27.50	25.40	27.40	6,011
05 Jan 16	27.40000 -0.10	27.50	27.02	27.27	3,443
04 Jan 16	27.50000 -0.50	28.00	27.33	28.00	2,094
31 Dec 15	28.00000 +0.00	28.00	27.95	28.00	904
30 Dec 15	28.00000 +0.01	28.00	27.80	27.90	195,573
29 Dec 15	27.99000 -0.59	28.06	27.00	28.00	8,838
28 Dec 15	28.58000 -0.23	28.78	27.75	28.78	3,734
24 Dec 15	28.81000 -0.01	28.83	28.80	28.82	2,108
23 Dec 15	28.82000 -0.18	29.00	28.80	29.00	4,991
22 Dec 15	29.00000 -0.10	29.26	28.80	29.07	8,259
21 Dec 15	29.10000 -0.11	29.64	29.10	29.21	1,291
18 Dec 15	29.21000 +0.21	29.55	29.00	29.00	9,383
17 Dec 15	29.00000 +0.22	29.00	28.55	28.56	7,249
16 Dec 15	28.78000 -0.22	28.90	28.56	28.56	2,152
15 Dec 15	29.00000 +0.00	29.00	27.67	28.56	11,824
14 Dec 15	29.00000 +1.80	29.14	27.10	27.20	29,938
11 Dec 15	27.20000 +0.23	27.20	26.19	27.00	9,295
10 Dec 15	26.97000 -0.10	27.50	25.00	27.10	13,638
09 Dec 15	27.07000 +1.67	27.40	25.35	25.39	36,079
08 Dec 15	25.40000 +2.18	25.90	24.20	24.20	37,584
07 Dec 15	23.22000 +0.18	23.22	23.00	23.03	6,321
04 Dec 15	23.04000 -0.29	23.40	23.04	23.33	2,241
03 Dec 15	23.33000 -0.12	23.44	22.90	23.42	4,270
02 Dec 15	23.45000 +0.03	23.52	23.10	23.40	5,116
01 Dec 15	23.42000 +0.32	23.50	23.13	23.13	4,772
30 Nov 15	23.10000 +0.60	23.10	22.50	22.51	10,028
27 Nov 15	22.50000 +0.46	22.51	22.20	22.39	9,698
26 Nov 15	22.04000 +0.70	22.05	21.20	21.35	3,582
25 Nov 15	21.34000 -0.56	21.71	20.90	21.71	4,216
24 Nov 15	21.90000 -0.52	22.42	21.72	22.42	3,186
23 Nov 15	22.42000 -0.13	22.42	20.16	22.40	9,103
20 Nov 15	22.55000 +0.98	23.00	21.70	22.65	21,434
19 Nov 15	21.57000 +0.47	21.75	21.24	21.45	8,345
18 Nov 15	21.10000 +0.31	21.30	20.83	20.85	6,008
17 Nov 15	20.79000 +0.49	20.79	20.36	20.36	6,069
16 Nov 15	20.30000 +0.09	20.30	20.18	20.21	2,169
13 Nov 15	20.21000 +0.16	20.23	20.00	20.05	6,373
12 Nov 15	20.05000 -0.15	20.31	19.70	20.22	4,923
11 Nov 15	20.20000 +0.14	20.20	20.06	20.06	4,156
10 Nov 15	20.06000 +0.01	20.15	20.05	20.09	8,033
09 Nov 15	20.05000 +0.46	20.05	19.62	19.62	5,892
06 Nov 15	19.59000 +0.44	19.66	19.15	19.15	6,891
05 Nov 15	19.15000 +0.76	19.15	18.30	18.30	6,890
04 Nov 15	18.39000 +0.14	18.39	18.25	18.25	3,676
03 Nov 15	18.25000 +0.24	18.30	18.13	18.15	5,865
02 Nov 15	18.01000 +0.01	18.10	17.85	18.10	2,845
30 Oct 15	18.00000 -0.03	18.06	17.99	18.05	1,566
29 Oct 15	18.03000 +0.04	18.15	18.00	18.00	41,592
28 Oct 15	17.99000 +0.27	18.14	17.72	17.72	2,739
27 Oct 15	17.72000 -0.12	17.84	17.62	17.84	4,412
26 Oct 15	17.84000 -0.26	18.11	17.74	18.10	3,413
23 Oct 15	18.10000 +0.43	18.21	17.71	17.71	29,057
22 Oct 15	17.67000 -0.03	17.71	17.65	17.70	1,299
21 Oct 15	17.70000 -0.40	18.06	17.70	18.06	6,295
20 Oct 15	18.10000 -0.07	18.18	18.10	18.17	935
19 Oct 15	18.17000 +0.02	18.19	18.16	18.16	1,263
16 Oct 15	18.15000 +0.11	18.16	18.04	18.04	2,301
15 Oct 15	18.04000 -0.04	18.13	18.04	18.10	570
14 Oct 15	18.08000 -0.04	18.14	18.05	18.12	1,546
13 Oct 15	18.12000 +0.12	18.15	18.03	18.15	1,350
12 Oct 15	18.00000 -0.19	18.19	17.79	18.19	5,868
09 Oct 15	18.19000 +0.00	18.21	18.13	18.19	1,019
08 Oct 15	18.19000 +0.30	18.30	17.90	17.90	20,674
07 Oct 15	17.89000 +0.06	17.92	17.80	17.83	1,856
06 Oct 15	17.83000 -0.07	17.92	17.83	17.90	2,134
05 Oct 15	17.90000 -0.09	18.19	17.60	18.00	2,867
02 Oct 15	17.99000 +0.04	17.99	17.50	17.50	13,772
01 Oct 15	17.95000 +0.17	17.95	17.80	17.93	2,012
30 Sep 15	17.78000 -0.02	17.80	17.70	17.80	2,034
29 Sep 15	17.80000 -0.17	17.97	17.50	17.97	2,666
28 Sep 15	17.97000 -0.03	18.03	17.93	18.03	1,592
25 Sep 15	18.00000 +0.03	18.00	17.97	17.98	1,701
24 Sep 15	17.97000 -0.03	18.03	17.95	18.00	3,006
23 Sep 15	18.00000 -0.35	18.15	18.00	18.00	2,055
22 Sep 15	18.35000 -0.19	18.59	18.35	18.54	1,570
21 Sep 15	18.54000 +0.04	18.54	18.43	18.43	1,063
18 Sep 15	18.50000 +0.00	18.59	18.49	18.51	3,693
17 Sep 15	18.50000 +0.05	18.50	18.36	18.36	2,370
16 Sep 15	18.45000 -0.07	18.55	18.45	18.50	3,816
15 Sep 15	18.52000 -0.43	18.52	18.44	18.50	5,213
14 Sep 15	18.95000 +0.08	19.00	18.34	18.60	5,254
11 Sep 15	18.87000 -0.50	19.45	18.87	19.38	1,849
10 Sep 15	19.37000 +0.35	19.68	19.02	19.02	14,079
09 Sep 15	19.02000 +0.32	19.15	18.70	18.70	3,237
08 Sep 15	18.70000 +0.00	18.74	18.70	18.70	481
07 Sep 15	18.70000 +0.29	18.77	18.41	18.41	604
04 Sep 15	18.41000 -0.31	18.78	18.04	18.72	2,786
03 Sep 15	18.72000 -0.03	18.80	18.70	18.75	2,011
02 Sep 15	18.75000 -0.10	18.87	18.75	18.85	1,093
01 Sep 15	18.85000 -0.62	19.47	18.85	19.47	1,917
31 Aug 15	19.47000 -0.03	19.47	19.45	19.45	363
28 Aug 15	19.50000 +0.00	19.70	19.39	19.60	2,111
27 Aug 15	19.50000 +0.74	19.50	18.77	18.77	1,789
26 Aug 15	18.76000 -0.04	18.94	18.59	18.94	1,388
25 Aug 15	18.80000 +0.90	19.19	17.90	17.90	4,751
24 Aug 15	17.90000 -1.27	19.04	17.62	19.04	8,136
21 Aug 15	19.17000 -0.22	19.20	19.05	19.11	3,501
20 Aug 15	19.39000 -0.02	19.60	19.39	19.41	1,387
19 Aug 15	19.41000 -0.18	19.59	19.41	19.59	1,375
18 Aug 15	19.59000 +0.09	19.60	19.50	19.50	1,829
17 Aug 15	19.50000 -0.47	20.00	19.50	19.97	2,109
14 Aug 15	19.97000 +0.17	20.02	19.85	19.85	3,808
13 Aug 15	19.80000 +0.42	19.80	19.38	19.38	2,417
12 Aug 15	19.38000 -0.57	19.99	19.38	19.98	2,515
11 Aug 15	19.95000 +0.19	19.95	19.80	19.93	2,560
10 Aug 15	19.76000 +0.11	19.80	19.61	19.65	832
07 Aug 15	19.65000 +0.28	19.75	19.37	19.37	2,090
06 Aug 15	19.37000 -0.07	19.77	19.37	19.51	3,164
05 Aug 15	19.44000 -0.12	19.60	19.44	19.56	1,016
04 Aug 15	19.56000 +0.21	19.56	19.30	19.40	1,810
03 Aug 15	19.35000 +0.24	19.47	19.05	19.47	2,724
31 Jul 15	19.11000 +0.01	19.34	19.00	19.10	1,949
30 Jul 15	19.10000 -0.30	19.40	18.51	19.40	4,829
29 Jul 15	19.40000 -0.05	19.47	19.26	19.46	1,142
28 Jul 15	19.45000 +0.46	19.48	19.25	19.25	803
27 Jul 15	18.99000 -0.51	19.50	18.99	19.50	2,665
24 Jul 15	19.50000 +0.30	19.50	19.23	19.23	1,579
23 Jul 15	19.20000 -0.30	19.50	19.05	19.50	1,478
22 Jul 15	19.50000 +0.04	19.50	19.42	19.46	767
21 Jul 15	19.46000 +0.00	19.47	19.45	19.47	466
20 Jul 15	19.46000 -0.14	19.60	19.10	19.60	7,572
17 Jul 15	19.60000 +0.33	19.85	19.40	19.40	17,079
16 Jul 15	19.27000 +0.27	19.50	19.01	19.01	2,674
15 Jul 15	19.00000 +0.06	19.15	18.95	18.95	1,317
14 Jul 15	18.94000 +0.17	18.94	18.77	18.77	348
13 Jul 15	18.77000 +0.17	18.89	18.61	18.70	2,562
10 Jul 15	18.60000 +0.01	18.68	18.56	18.59	1,433
09 Jul 15	18.59000 -0.06	18.65	18.56	18.65	879
08 Jul 15	18.65000 -0.15	18.80	18.56	18.80	2,490
07 Jul 15	18.80000 +0.00	18.99	18.78	18.80	2,802
06 Jul 15	18.80000 -0.43	19.05	18.76	19.05	3,416
03 Jul 15	19.23000 +0.03	19.33	19.16	19.27	4,087
02 Jul 15	19.20000 +0.03	19.28	19.11	19.18	2,922
01 Jul 15	19.17000 +0.40	19.19	18.63	18.77	4,280
30 Jun 15	18.77000 +0.42	18.77	18.41	18.77	1,884
29 Jun 15	18.35000 -0.77	18.85	18.11	18.85	9,913
26 Jun 15	19.12000 +0.25	19.20	18.76	18.84	8,519
25 Jun 15	18.87000 +0.32	18.90	18.60	18.60	3,300
24 Jun 15	18.55000 +0.53	18.61	18.11	18.11	5,553
23 Jun 15	18.02000 +0.01	18.27	18.01	18.07	5,142
22 Jun 15	18.01000 +0.12	18.20	17.89	17.99	8,941
19 Jun 15	17.89000 +0.84	17.90	17.25	17.25	10,625
18 Jun 15	17.05000 -0.55	17.62	17.02	17.62	5,782
17 Jun 15	17.60000 +0.79	17.60	16.97	17.30	5,294
16 Jun 15	16.81000 +0.16	17.30	16.65	16.84	5,859
15 Jun 15	16.65000 -0.91	17.56	16.31	17.56	6,732
12 Jun 15	17.56000 -0.24	18.16	17.05	18.00	11,359
11 Jun 15	17.80000 -0.34	18.20	17.80	18.20	3,164
10 Jun 15	18.14000 +0.90	18.16	17.10	17.24	10,930
09 Jun 15	17.24000 +0.24	17.24	17.00	17.06	4,880
08 Jun 15	17.00000 +0.23	17.00	16.78	16.88	7,880
05 Jun 15	16.77000 +0.47	16.77	16.32	16.52	6,036
04 Jun 15	16.30000 +0.10	16.35	16.20	16.22	5,334
03 Jun 15	16.20000 +0.19	16.28	16.01	16.01	3,448
02 Jun 15	16.01000 -0.01	16.05	16.00	16.02	5,600
01 Jun 15	16.02000 -0.04	16.07	16.01	16.02	4,195
29 May 15	16.06000 -0.14	16.29	16.02	16.21	6,003
28 May 15	16.20000 -0.35	16.55	15.50	16.45	19,598
27 May 15	16.55000 -0.42	16.89	16.50	16.89	7,751
26 May 15	16.97000 -0.14	17.14	16.92	17.11	2,821
25 May 15	17.11000 +0.10	17.11	17.01	17.10	491
22 May 15	17.01000 -0.09	17.20	17.00	17.10	5,263
21 May 15	17.10000 -0.13	17.30	17.10	17.23	5,370
20 May 15	17.23000 -0.11	17.45	17.23	17.34	2,870
19 May 15	17.34000 +0.04	17.45	17.25	17.30	1,932
18 May 15	17.30000 -0.09	17.43	17.23	17.43	1,475
15 May 15	17.39000 +0.33	17.40	17.06	17.06	2,777
14 May 15	17.06000 -0.24	17.50	17.06	17.30	2,821
13 May 15	17.30000 +0.35	17.44	17.00	17.00	2,979
12 May 15	16.95000 +0.47	17.00	16.45	16.48	5,197
11 May 15	16.48000 -0.22	16.74	16.47	16.70	6,440
08 May 15	16.70000 -0.01	16.85	16.69	16.71	3,143
07 May 15	16.71000 -0.29	17.02	16.70	17.00	3,071
06 May 15	17.00000 -0.30	17.31	16.87	17.25	7,853
05 May 15	17.30000 -0.18	17.60	17.30	17.48	3,524
04 May 15	17.48000 +0.08	17.65	17.39	17.40	3,886
30 Apr 15	17.40000 +0.07	17.40	17.26	17.35	3,458
29 Apr 15	17.33000 -0.52	17.85	16.85	17.85	22,334
28 Apr 15	17.85000 -0.75	18.59	17.81	18.51	17,002
27 Apr 15	18.60000 -0.48	18.98	18.58	18.98	9,626
24 Apr 15	19.08000 -0.42	19.25	18.30	19.25	18,697
23 Apr 15	19.50000 +0.01	19.58	19.37	19.49	4,599
22 Apr 15	19.49000 +0.12	19.50	19.42	19.49	2,124
21 Apr 15	19.37000 +0.17	19.50	19.20	19.26	5,024
20 Apr 15	19.20000 +0.16	19.25	19.10	19.10	1,326
17 Apr 15	19.04000 +0.02	19.10	18.96	19.00	1,850
16 Apr 15	19.02000 +0.14	19.02	18.90	18.92	2,879
15 Apr 15	18.88000 +0.15	18.94	18.80	18.89	2,543
14 Apr 15	18.73000 +0.08	18.90	18.70	18.70	9,945
13 Apr 15	18.65000 +0.08	18.77	18.57	18.70	7,831
10 Apr 15	18.57000 -0.29	18.85	18.25	18.83	18,079
09 Apr 15	18.86000 -0.14	19.10	18.76	19.10	6,749
08 Apr 15	19.00000 +0.00	19.10	18.93	19.09	1,413
07 Apr 15	19.00000 +0.90	19.53	18.53	18.53	9,332
02 Apr 15	18.10000 -1.15	19.45	17.80	19.45	10,954
01 Apr 15	19.25000 -0.45	19.85	19.23	19.70	4,316
31 Mar 15	19.70000 -0.25	19.95	19.70	19.95	2,426
30 Mar 15	19.95000 +0.30	19.97	19.76	19.88	4,349
27 Mar 15	19.65000 -0.01	19.68	19.60	19.66	1,794
26 Mar 15	19.66000 -0.45	20.00	19.60	20.00	2,427
25 Mar 15	20.11000 +0.31	20.11	19.88	19.90	4,002
24 Mar 15	19.80000 +0.10	19.89	19.63	19.70	929
23 Mar 15	19.70000 +0.01	19.97	19.63	19.75	3,971
20 Mar 15	19.69000 -0.21	19.90	19.69	19.90	2,425
19 Mar 15	19.90000 -0.11	20.01	19.90	20.01	1,349
18 Mar 15	20.01000 -0.17	20.19	19.85	20.19	3,153
17 Mar 15	20.18000 +0.06	20.26	20.15	20.15	2,645
16 Mar 15	20.12000 +0.12	20.50	20.05	20.11	11,163
13 Mar 15	20.00000 +0.20	20.00	19.67	19.95	17,295
12 Mar 15	19.80000 -0.35	20.13	19.80	20.13	2,435
11 Mar 15	20.15000 +0.34	20.15	19.80	19.81	3,675
10 Mar 15	19.81000 +0.16	19.85	19.65	19.65	2,242
09 Mar 15	19.65000 +0.38	19.80	19.25	19.27	6,468
06 Mar 15	19.27000 -1.00	20.05	18.50	19.90	9,501
05 Mar 15	20.27000 -0.54	20.82	19.82	20.81	11,803
04 Mar 15	20.81000 -0.34	21.15	20.55	21.15	2,747
03 Mar 15	21.15000 -0.25	21.50	21.15	21.50	3,224
02 Mar 15	21.40000 +0.10	21.55	21.28	21.55	3,370
27 Feb 15	21.30000 +0.18	21.30	21.10	21.12	2,032
26 Feb 15	21.12000 +0.11	21.20	21.01	21.01	1,654
25 Feb 15	21.01000 +0.02	21.15	20.99	21.00	1,724
24 Feb 15	20.99000 +0.52	20.99	20.50	20.78	40,142
23 Feb 15	20.47000 +0.28	20.88	20.20	20.25	2,534
20 Feb 15	20.19000 -0.46	20.75	20.15	20.65	2,583
19 Feb 15	20.65000 -0.03	20.70	20.63	20.68	1,340
18 Feb 15	20.68000 +0.13	20.75	20.55	20.55	22,720
17 Feb 15	20.55000 +0.44	20.55	20.10	20.11	969
16 Feb 15	20.11000 -0.18	20.55	20.10	20.31	4,166
13 Feb 15	20.29000 +0.18	20.29	20.10	20.11	5,364
12 Feb 15	20.11000 -0.23	20.34	20.11	20.34	2,083
11 Feb 15	20.34000 -0.16	20.55	20.30	20.50	1,051
10 Feb 15	20.50000 +0.01	20.70	20.38	20.60	2,295
09 Feb 15	20.49000 +0.24	20.52	20.28	20.28	1,491
06 Feb 15	20.25000 -0.35	20.60	20.25	20.50	2,556
05 Feb 15	20.60000 +0.46	20.70	20.14	20.19	3,397
04 Feb 15	20.14000 -0.06	20.20	20.10	20.20	7,454
03 Feb 15	20.20000 +0.08	20.20	20.10	20.12	2,712
02 Feb 15	20.12000 +0.02	20.12	20.10	20.10	5,428
30 Jan 15	20.10000 -0.20	20.30	20.10	20.30	2,817
29 Jan 15	20.30000 -0.24	20.54	20.30	20.54	1,242
28 Jan 15	20.54000 -0.11	20.65	20.36	20.65	573
27 Jan 15	20.65000 -0.35	20.92	20.53	20.92	2,446
26 Jan 15	21.00000 -0.43	21.00	20.60	20.96	7,992
23 Jan 15	21.43000 -0.37	21.76	20.21	21.76	9,946
22 Jan 15	21.80000 +0.05	21.80	21.00	21.30	8,330
21 Jan 15	21.75000 -0.01	21.82	21.60	21.82	2,145
20 Jan 15	21.76000 -0.04	21.80	21.65	21.80	3,095
19 Jan 15	21.80000 -0.09	21.90	21.68	21.89	3,020
16 Jan 15	21.89000 -0.16	22.05	21.85	22.05	1,088
15 Jan 15	22.05000 +0.05	22.05	21.90	22.00	2,999
14 Jan 15	22.00000 -0.17	22.17	22.00	22.10	2,898
13 Jan 15	22.17000 -0.08	22.40	22.01	22.25	7,438
12 Jan 15	22.25000 +0.27	22.34	22.07	22.07	7,927
09 Jan 15	21.98000 -0.02	22.00	21.90	22.00	1,387
08 Jan 15	22.00000 -0.10	22.18	21.99	22.10	1,322
07 Jan 15	22.10000 +0.26	22.10	21.71	21.84	2,035
06 Jan 15	21.84000 +0.03	21.84	21.64	21.65	1,623
05 Jan 15	21.81000 +0.81	22.23	21.00	21.10	4,064
02 Jan 15	21.00000 -0.05	21.10	20.85	21.05	892
31 Dec 14	21.05000 +0.31	21.05	20.25	20.74	3,398
30 Dec 14	20.74000 -0.36	21.10	20.66	21.10	1,806
29 Dec 14	21.10000 -0.40	22.80	21.00	22.80	2,936
24 Dec 14	21.50000 -0.06	21.65	21.50	21.56	864
23 Dec 14	21.56000 +0.13	21.68	21.52	21.60	855
22 Dec 14	21.43000 +0.02	21.77	21.30	21.41	1,653
19 Dec 14	21.41000 -0.09	21.56	21.41	21.50	1,013
18 Dec 14	21.50000 -0.40	21.95	21.50	21.90	2,902
17 Dec 14	21.90000 -0.10	22.06	21.90	22.04	1,139
16 Dec 14	22.00000 -0.50	22.47	21.90	22.45	6,729
15 Dec 14	22.50000 +0.01	22.51	22.13	22.51	2,999
12 Dec 14	22.49000 -0.01	22.50	22.10	22.50	3,169
11 Dec 14	22.50000 +0.00	22.50	22.22	22.50	1,780
10 Dec 14	22.50000 +0.00	22.80	22.16	22.50	3,429
09 Dec 14	22.50000 -0.43	22.95	22.40	22.93	9,416
08 Dec 14	22.93000 +0.35	22.93	22.50	22.59	6,095
05 Dec 14	22.58000 +0.58	22.58	22.00	22.00	55,268
04 Dec 14	22.00000 -0.18	22.20	21.39	22.18	6,231
03 Dec 14	22.18000 +0.05	22.30	22.11	22.25	1,942
02 Dec 14	22.13000 +0.03	22.45	21.96	22.10	1,490
01 Dec 14	22.10000 +0.00	22.40	22.10	22.20	6,838
28 Nov 14	22.10000 +0.13	22.10	21.85	21.90	1,784
27 Nov 14	21.97000 +0.18	22.20	21.40	21.95	2,999
26 Nov 14	21.79000 -0.31	22.18	21.30	22.10	11,535
25 Nov 14	22.10000 -0.10	22.26	22.06	22.26	5,293
24 Nov 14	22.20000 +0.26	22.20	21.96	22.00	28,851
21 Nov 14	21.94000 +0.19	22.61	21.71	22.61	23,802
20 Nov 14	21.75000 +1.00	21.77	20.75	20.75	8,523
19 Nov 14	20.75000 +0.06	20.90	20.69	20.69	3,384
18 Nov 14	20.69000 -0.01	20.79	20.56	20.70	4,803
17 Nov 14	20.70000 +0.60	20.70	20.14	20.14	5,941
14 Nov 14	20.10000 -0.07	20.17	20.10	20.14	2,705
13 Nov 14	20.17000 -0.08	20.29	20.10	20.25	2,253
12 Nov 14	20.25000 -0.17	20.45	20.12	20.42	4,528
11 Nov 14	20.42000 +0.00	20.43	20.37	20.42	987
10 Nov 14	20.42000 +0.02	20.42	20.35	20.40	1,397
07 Nov 14	20.40000 +0.05	20.43	20.35	20.35	1,606
06 Nov 14	20.35000 -0.09	20.38	20.29	20.35	1,392
05 Nov 14	20.44000 +0.05	20.44	20.06	20.40	3,794
04 Nov 14	20.39000 +0.29	20.40	20.09	20.10	2,979
03 Nov 14	20.10000 +0.12	20.40	19.97	20.40	3,842
31 Oct 14	19.98000 -0.02	20.15	19.85	20.05	2,476
30 Oct 14	20.00000 +0.15	20.15	19.85	19.85	3,566
29 Oct 14	19.85000 -0.15	20.00	19.85	20.00	14,701
28 Oct 14	20.00000 +0.03	20.42	19.90	19.97	11,977
27 Oct 14	19.97000 -0.23	20.15	18.45	20.14	6,038
24 Oct 14	20.20000 +0.80	20.42	20.00	20.42	9,447
23 Oct 14	19.40000 +0.36	19.45	19.04	19.04	2,647
22 Oct 14	19.04000 +0.84	19.20	18.17	18.20	2,631
21 Oct 14	18.20000 +0.55	18.25	17.56	17.65	4,074
20 Oct 14	17.65000 +0.30	17.99	17.35	17.36	2,143
17 Oct 14	17.35000 +1.58	17.49	15.50	16.00	8,991
16 Oct 14	15.77000 -1.02	16.50	14.66	16.50	14,497
15 Oct 14	16.79000 -0.26	17.05	16.61	17.05	3,638
14 Oct 14	17.05000 -0.13	17.18	17.01	17.18	2,287
13 Oct 14	17.18000 -0.07	17.21	17.14	17.20	1,902
10 Oct 14	17.25000 -0.40	17.64	17.10	17.64	4,626
09 Oct 14	17.65000 +0.61	17.65	17.11	17.33	3,095
08 Oct 14	17.04000 -1.41	18.44	16.80	18.44	8,187
07 Oct 14	18.45000 -0.06	18.59	18.45	18.51	824
06 Oct 14	18.51000 -0.09	18.66	18.51	18.60	1,120
03 Oct 14	18.60000 +0.08	18.84	18.52	18.54	2,266
02 Oct 14	18.52000 -0.25	19.20	18.44	18.78	4,442
01 Oct 14	18.77000 +0.04	18.77	18.74	18.74	455
30 Sep 14	18.73000 -0.48	18.73	18.70	18.70	1,461
29 Sep 14	19.21000 +0.00	19.22	19.05	19.21	2,409
26 Sep 14	19.21000 +0.00	19.30	19.19	19.21	1,071
25 Sep 14	19.21000 -0.03	19.35	18.91	19.25	1,876
24 Sep 14	19.24000 +0.41	19.24	18.90	18.90	506
23 Sep 14	18.83000 -0.42	19.33	18.83	19.25	1,417
22 Sep 14	19.25000 +0.09	19.25	18.96	19.16	1,503
19 Sep 14	19.16000 +0.33	19.16	18.98	19.00	2,550
18 Sep 14	18.83000 -0.98	19.90	18.00	19.88	8,079
17 Sep 14	19.81000 +0.01	19.82	19.78	19.80	920
16 Sep 14	19.80000 -0.20	20.12	19.80	20.10	2,552
15 Sep 14	20.00000 -0.30	20.97	19.99	20.35	4,144
12 Sep 14	20.30000 -0.08	21.00	20.30	20.58	2,444
11 Sep 14	20.38000 +0.32	20.59	20.03	20.03	693
10 Sep 14	20.06000 -0.63	20.71	20.00	20.70	3,539
09 Sep 14	20.69000 +0.09	20.97	20.60	20.96	1,106
08 Sep 14	20.60000 -0.72	21.45	20.60	21.32	2,976
05 Sep 14	21.32000 +0.37	21.44	20.80	20.95	12,176
04 Sep 14	20.95000 +0.33	21.11	20.81	21.11	3,886
03 Sep 14	20.62000 -0.28	21.09	20.60	20.95	1,812
02 Sep 14	20.90000 -0.29	21.29	20.90	21.25	3,784
01 Sep 14	21.19000 +1.19	21.30	20.70	20.95	9,943
29 Aug 14	20.00000 +0.00	20.00	19.98	20.00	829
28 Aug 14	20.00000 +0.00	20.10	19.95	20.01	951
27 Aug 14	20.00000 -0.07	20.08	20.00	20.08	214
26 Aug 14	20.07000 +0.12	20.09	19.93	19.95	2,339
25 Aug 14	19.95000 +0.30	19.95	19.50	19.65	976
22 Aug 14	19.65000 +0.00	19.85	19.65	19.65	1,333
21 Aug 14	19.65000 +0.15	19.65	19.49	19.50	971
20 Aug 14	19.50000 +0.02	19.50	19.45	19.48	465
19 Aug 14	19.48000 +0.19	19.48	19.29	19.29	2,945
18 Aug 14	19.29000 -0.01	19.40	19.20	19.31	1,537
15 Aug 14	19.30000 -0.18	19.52	19.30	19.48	479
14 Aug 14	19.48000 -0.52	20.00	19.21	20.00	3,348
13 Aug 14	20.00000 +0.11	20.13	19.58	19.98	6,285
12 Aug 14	19.89000 +1.49	20.25	18.50	18.50	6,801
11 Aug 14	18.40000 +1.44	18.55	17.00	17.00	4,950
08 Aug 14	16.96000 -0.54	17.50	16.51	17.50	9,149
07 Aug 14	17.50000 -0.85	18.36	17.22	18.34	5,015
06 Aug 14	18.35000 -0.16	18.51	18.23	18.51	2,748
05 Aug 14	18.51000 -0.10	18.66	18.41	18.64	2,613
04 Aug 14	18.61000 -0.61	19.30	18.53	19.22	4,514
01 Aug 14	19.22000 -0.43	19.65	19.22	19.65	1,801
31 Jul 14	19.65000 -0.23	19.95	19.62	19.88	1,456
30 Jul 14	19.88000 -0.59	20.40	19.78	20.40	4,256
29 Jul 14	20.47000 -0.01	20.47	20.05	20.12	4,592
28 Jul 14	20.48000 +1.78	20.48	19.00	19.00	21,889
25 Jul 14	18.70000 +1.52	18.88	17.68	17.68	12,455
24 Jul 14	17.18000 +0.01	17.29	17.17	17.18	1,066
23 Jul 14	17.17000 +0.17	17.19	17.00	17.00	624
22 Jul 14	17.00000 -0.03	17.03	16.91	17.03	3,345
21 Jul 14	17.03000 -0.08	17.10	17.00	17.10	1,548
18 Jul 14	17.11000 -0.09	17.20	17.11	17.20	311
17 Jul 14	17.20000 -0.10	17.30	17.15	17.30	1,440
16 Jul 14	17.30000 -0.16	17.46	17.20	17.46	1,545
15 Jul 14	17.46000 +0.30	17.75	17.11	17.20	6,821
14 Jul 14	17.16000 -0.01	17.16	17.10	17.13	1,398
11 Jul 14	17.17000 +0.07	17.24	17.15	17.20	1,288
10 Jul 14	17.10000 +0.00	17.40	17.10	17.10	4,067
09 Jul 14	17.10000 +0.18	17.20	16.90	16.90	6,613
08 Jul 14	16.92000 -0.81	17.70	16.92	17.65	6,568
07 Jul 14	17.73000 +0.00	17.85	17.65	17.85	1,622
04 Jul 14	17.73000 +0.23	17.76	17.50	17.50	1,548
03 Jul 14	17.50000 +0.40	17.54	17.09	17.10	4,113
02 Jul 14	17.10000 -0.02	17.10	17.01	17.05	3,765
01 Jul 14	17.12000 -0.64	17.53	17.10	17.50	13,435
30 Jun 14	17.76000 -1.04	18.56	17.39	18.55	15,676
27 Jun 14	18.80000 -0.25	19.10	18.55	19.05	7,525
26 Jun 14	19.05000 -0.39	19.45	19.05	19.44	6,469
25 Jun 14	19.44000 -0.17	19.65	19.39	19.60	4,448
24 Jun 14	19.61000 -0.01	19.63	19.60	19.62	65,702
23 Jun 14	19.62000 +0.01	19.65	19.60	19.60	4,398
20 Jun 14	19.61000 -0.19	19.85	19.60	19.75	8,367
19 Jun 14	19.80000 -0.35	20.15	19.80	20.15	8,096
18 Jun 14	20.15000 +0.15	20.15	19.98	20.05	3,340
17 Jun 14	20.00000 +0.10	20.20	19.94	20.00	5,344
16 Jun 14	19.90000 -2.05	21.05	19.80	21.05	23,195
13 Jun 14	21.95000 -1.20	22.30	20.10	22.30	90,236
12 Jun 14	23.15000 -0.05	23.30	23.00	23.20	4,025
11 Jun 14	23.20000 +0.20	23.24	22.77	23.00	2,163
10 Jun 14	23.00000 +0.19	23.05	22.55	22.81	2,559
09 Jun 14	22.81000 +0.16	23.28	22.63	23.28	1,803
06 Jun 14	22.65000 -0.20	23.25	22.40	22.90	5,032
05 Jun 14	22.85000 +0.15	23.30	22.71	23.30	3,536
04 Jun 14	22.70000 -0.60	23.30	22.60	23.30	1,923
03 Jun 14	23.30000 +0.24	23.30	22.90	23.00	14,623
02 Jun 14	23.06000 -0.24	23.29	22.65	23.20	3,948
30 May 14	23.30000 +0.28	23.30	23.05	23.05	1,001
29 May 14	23.02000 +0.02	23.44	23.02	23.44	1,109
28 May 14	23.00000 -0.38	23.49	22.90	23.49	2,223
27 May 14	23.38000 -0.15	23.60	22.85	23.53	3,334
26 May 14	23.53000 -0.13	23.86	23.49	23.85	1,792
23 May 14	23.66000 +0.46	23.92	23.05	23.25	6,314
22 May 14	23.20000 +0.40	23.20	22.80	22.80	1,683
21 May 14	22.80000 +0.30	23.16	22.50	22.51	4,627
20 May 14	22.50000 +0.28	22.50	22.22	22.22	1,791
19 May 14	22.22000 -0.58	22.78	22.09	22.72	4,643
16 May 14	22.80000 -0.10	23.48	22.80	23.48	1,221
15 May 14	22.90000 -0.11	23.20	22.90	23.00	1,759
14 May 14	23.01000 +0.01	23.50	23.01	23.50	1,514
13 May 14	23.00000 -0.01	23.20	23.00	23.01	1,699
12 May 14	23.01000 -0.02	23.45	23.01	23.45	2,291
09 May 14	23.03000 -0.04	23.49	23.00	23.49	2,313
08 May 14	23.07000 -0.03	23.50	23.07	23.10	2,335
07 May 14	23.10000 -0.40	23.65	23.10	23.65	2,742
06 May 14	23.50000 -0.18	23.75	23.02	23.75	4,105
05 May 14	23.68000 +1.08	23.70	22.78	23.06	3,978
02 May 14	22.60000 -0.80	23.78	22.60	23.50	4,164
30 Apr 14	23.40000 -0.52	24.00	23.40	24.00	3,392
29 Apr 14	23.92000 -0.04	24.10	23.92	24.00	12,778
28 Apr 14	23.96000 -0.69	24.87	23.90	24.80	5,985
25 Apr 14	24.65000 -0.25	25.00	24.63	25.00	5,621
24 Apr 14	24.90000 -0.09	25.00	24.55	25.00	4,712
23 Apr 14	24.99000 +1.63	25.00	23.80	24.29	18,793
22 Apr 14	23.36000 -0.59	24.10	23.30	23.95	3,836
17 Apr 14	23.95000 +0.44	23.95	22.67	23.70	2,009
16 Apr 14	23.51000 -0.19	23.70	22.30	23.70	5,417
15 Apr 14	23.70000 +0.00	24.34	23.70	23.70	822
14 Apr 14	23.70000 -0.40	24.21	23.70	24.21	1,335
11 Apr 14	24.10000 +0.05	24.37	23.60	23.60	2,367
10 Apr 14	24.05000 +0.14	24.39	23.51	23.51	3,238
09 Apr 14	23.91000 -0.09	24.25	23.90	24.00	841
08 Apr 14	24.00000 -0.06	24.11	23.18	23.18	2,065
07 Apr 14	24.06000 +0.21	24.11	23.60	23.90	14,408
04 Apr 14	23.85000 +0.36	23.90	22.79	22.79	4,437
03 Apr 14	23.49000 +0.33	23.50	22.20	23.16	5,332
02 Apr 14	23.16000 +0.38	23.24	22.78	22.78	3,688
01 Apr 14	22.78000 +0.23	23.30	22.30	22.30	5,112
31 Mar 14	22.55000 +0.23	22.70	22.21	22.30	3,703
28 Mar 14	22.32000 +0.02	23.30	22.30	22.30	4,226
27 Mar 14	22.30000 -0.98	24.00	22.00	23.29	13,633
26 Mar 14	23.28000 -0.20	23.70	23.08	23.51	5,255
25 Mar 14	23.48000 -0.22	23.93	23.48	23.71	1,817
24 Mar 14	23.70000 -0.20	23.92	23.49	23.50	1,317
21 Mar 14	23.90000 +0.00	24.33	23.50	23.90	2,147
20 Mar 14	23.90000 -0.27	24.48	23.81	24.17	7,969
19 Mar 14	24.17000 -0.32	24.49	24.11	24.48	855
18 Mar 14	24.49000 +0.90	24.50	23.03	23.03	15,577
17 Mar 14	23.59000 +0.32	23.94	23.02	23.02	13,138
14 Mar 14	23.27000 -0.74	24.44	23.02	24.05	7,493
13 Mar 14	24.01000 -0.38	24.78	24.01	24.20	1,927
12 Mar 14	24.39000 -0.39	24.78	24.05	24.78	1,756
11 Mar 14	24.78000 +0.63	24.88	23.95	24.15	2,806
10 Mar 14	24.15000 -0.85	24.99	24.05	24.35	3,001
07 Mar 14	25.00000 +0.50	25.00	24.05	24.05	6,764
06 Mar 14	24.50000 +0.22	24.60	23.62	24.40	4,410
05 Mar 14	24.28000 +0.38	24.59	24.22	24.59	2,168
04 Mar 14	23.90000 +0.24	24.70	23.01	23.01	5,439
03 Mar 14	23.66000 -0.99	24.25	23.57	24.10	7,476
28 Feb 14	24.65000 +0.30	24.80	24.37	24.38	5,149
27 Feb 14	24.35000 +0.25	24.35	23.49	24.10	9,866
26 Feb 14	24.10000 -0.05	24.50	23.80	24.50	3,123
25 Feb 14	24.15000 +0.40	24.18	23.78	24.00	2,492
24 Feb 14	23.75000 -0.77	24.90	22.53	24.60	17,101
21 Feb 14	24.52000 +0.02	24.65	24.30	24.50	3,251
20 Feb 14	24.50000 +0.00	24.65	24.26	24.49	2,915
19 Feb 14	24.50000 +0.07	24.70	24.21	24.70	4,030
18 Feb 14	24.43000 -0.44	24.90	24.25	24.90	2,967
17 Feb 14	24.87000 -0.03	24.99	24.71	24.99	5,615
14 Feb 14	24.90000 +0.88	25.00	24.15	24.15	14,010
13 Feb 14	24.02000 -0.15	24.18	23.52	24.18	6,058
12 Feb 14	24.17000 +0.07	24.30	23.50	23.90	10,443
11 Feb 14	24.10000 -0.41	24.70	23.90	24.60	8,683
10 Feb 14	24.51000 -0.39	24.75	24.21	24.75	6,930
07 Feb 14	24.90000 +0.33	25.00	24.50	24.87	7,946
06 Feb 14	24.57000 +0.94	24.95	23.61	24.00	13,880
05 Feb 14	23.63000 -1.17	24.80	23.47	24.80	9,204
04 Feb 14	24.80000 -0.08	25.00	24.55	25.00	8,402
03 Feb 14	24.88000 +0.02	25.14	24.87	25.00	15,450
31 Jan 14	24.86000 +0.36	25.00	24.50	24.60	9,435
30 Jan 14	24.50000 +0.79	24.50	23.71	24.05	13,588
29 Jan 14	23.71000 -0.19	24.24	23.70	23.90	13,456
28 Jan 14	23.90000 +0.35	24.00	23.45	23.45	10,690
27 Jan 14	23.55000 -0.25	24.27	22.20	24.10	18,068
24 Jan 14	23.80000 +0.69	24.45	22.20	23.59	38,062
23 Jan 14	23.11000 +0.44	23.20	22.65	22.65	13,872
22 Jan 14	22.67000 -0.07	22.75	21.72	22.59	5,207
21 Jan 14	22.74000 -0.13	22.94	21.50	22.71	10,922
20 Jan 14	22.87000 +1.81	22.96	21.06	21.06	38,238
17 Jan 14	21.06000 +0.19	21.06	20.63	20.87	6,807
16 Jan 14	20.87000 +0.01	20.90	20.60	20.86	3,172
15 Jan 14	20.86000 +0.10	20.90	20.55	20.90	3,795
14 Jan 14	20.76000 +0.28	20.79	20.35	20.35	8,164
13 Jan 14	20.48000 +0.04	20.48	19.30	20.17	20,475
10 Jan 14	20.44000 +0.17	20.98	20.25	20.98	3,205
09 Jan 14	20.27000 -0.70	20.97	20.15	20.97	5,764
08 Jan 14	20.97000 +0.27	21.00	20.80	20.80	7,027
07 Jan 14	20.70000 -0.33	20.70	20.07	20.70	9,832
06 Jan 14	21.03000 -0.22	21.30	20.85	21.28	8,161
03 Jan 14	21.25000 +0.25	21.48	20.85	20.85	5,620
02 Jan 14	21.00000 -0.30	21.49	20.70	21.40	7,540
31 Dec 13	21.30000 +0.08	21.40	21.10	21.40	2,530
30 Dec 13	21.22000 +0.62	21.32	20.70	20.70	12,730
27 Dec 13	20.60000 +0.51	20.87	19.95	19.95	15,348
24 Dec 13	20.09000 +0.44	20.09	19.75	19.75	3,975
23 Dec 13	19.65000 +0.23	19.65	18.72	19.35	16,524
20 Dec 13	19.42000 -0.51	19.95	19.19	19.93	10,999
19 Dec 13	19.93000 +0.12	20.40	19.87	19.90	12,029
18 Dec 13	19.81000 +0.07	19.96	19.71	19.79	8,564
17 Dec 13	19.74000 +0.74	19.74	18.80	19.00	8,816
16 Dec 13	19.00000 +0.10	19.00	18.55	18.75	6,091
13 Dec 13	18.90000 -0.74	19.68	18.43	19.68	15,676
12 Dec 13	19.64000 +1.08	19.89	16.72	18.45	53,427
11 Dec 13	18.56000 -2.79	21.34	18.40	21.34	64,110
10 Dec 13	21.35000 -0.62	21.98	19.80	21.96	45,727
09 Dec 13	21.97000 +1.97	21.98	19.90	19.90	37,069
06 Dec 13	20.00000 +0.25	20.00	19.80	19.80	13,920
05 Dec 13	19.75000 +0.14	19.90	19.68	19.80	21,483
04 Dec 13	19.61000 +0.85	19.80	18.90	19.00	35,984
03 Dec 13	18.76000 +0.70	18.95	18.25	18.35	17,435
02 Dec 13	18.06000 +1.06	18.40	17.13	17.13	19,161
29 Nov 13	17.00000 +0.18	17.12	16.50	16.82	15,532
28 Nov 13	16.82000 +0.52	16.82	15.66	16.45	20,767
27 Nov 13	16.30000 +1.12	16.30	15.17	15.20	31,939
26 Nov 13	15.18000 +0.20	15.18	14.96	15.00	12,490
25 Nov 13	14.98000 +0.10	15.00	14.80	14.88	12,355
22 Nov 13	14.88000 +0.13	14.90	14.70	14.73	13,835
21 Nov 13	14.75000 +0.57	14.80	14.25	14.49	22,181
20 Nov 13	14.18000 +1.03	14.92	13.79	13.79	49,607
19 Nov 13	13.15000 +0.22	13.15	12.85	12.99	13,195
18 Nov 13	12.93000 +0.72	12.95	12.20	12.20	10,753
15 Nov 13	12.21000 +0.11	12.35	12.05	12.10	5,288
14 Nov 13	12.10000 -0.07	12.20	11.57	12.17	12,898
13 Nov 13	12.17000 -0.25	12.42	12.17	12.42	6,801
12 Nov 13	12.42000 -0.05	12.47	12.42	12.47	3,657
11 Nov 13	12.47000 -0.03	12.48	12.42	12.48	2,606
08 Nov 13	12.50000 -0.21	12.71	12.42	12.71	8,150
07 Nov 13	12.71000 -0.08	12.83	12.68	12.79	5,946
06 Nov 13	12.79000 +0.15	12.86	12.73	12.85	4,878
05 Nov 13	12.64000 +0.06	12.79	12.46	12.50	4,699
04 Nov 13	12.58000 +0.03	12.58	12.46	12.55	1,665
01 Nov 13	12.55000 +0.35	12.55	12.20	12.20	2,070
31 Oct 13	12.20000 -0.43	12.65	11.85	12.65	18,790
30 Oct 13	12.63000 +0.01	12.66	12.62	12.65	1,628
29 Oct 13	12.62000 -0.23	12.88	12.62	12.85	4,567
28 Oct 13	12.85000 +0.16	12.85	12.70	12.70	7,061
25 Oct 13	12.69000 +0.35	12.70	12.41	12.45	16,215
24 Oct 13	12.34000 +0.32	12.35	12.11	12.17	8,832
23 Oct 13	12.02000 +0.15	12.14	11.81	11.87	10,040
22 Oct 13	11.87000 +0.42	11.87	11.45	11.45	9,757
21 Oct 13	11.45000 +0.05	11.45	11.33	11.45	3,942
18 Oct 13	11.40000 +0.30	11.40	11.07	11.11	8,213
17 Oct 13	11.10000 +0.24	11.22	10.87	10.87	10,847
16 Oct 13	10.86000 +0.25	10.86	10.58	10.61	7,744
15 Oct 13	10.61000 +0.05	10.66	10.56	10.56	1,060
14 Oct 13	10.56000 +0.11	10.66	10.40	10.42	7,504
11 Oct 13	10.45000 +0.15	10.45	10.31	10.31	2,719
10 Oct 13	10.30000 +0.20	10.30	10.18	10.18	2,948
09 Oct 13	10.10000 -0.04	10.14	10.08	10.14	4,147
08 Oct 13	10.14000 -0.36	10.54	10.08	10.50	8,276
07 Oct 13	10.50000 -0.06	10.69	10.50	10.60	6,916
04 Oct 13	10.56000 +0.13	10.60	10.43	10.43	2,887
03 Oct 13	10.43000 +0.06	10.43	10.38	10.38	1,375
02 Oct 13	10.37000 +0.13	10.39	10.26	10.26	2,055
01 Oct 13	10.24000 -0.26	10.40	10.17	10.17	4,181
30 Sep 13	10.50000 -0.01	10.55	10.50	10.51	2,508
27 Sep 13	10.51000 -0.11	10.60	10.51	10.60	1,328
26 Sep 13	10.62000 +0.02	10.62	10.55	10.60	763
25 Sep 13	10.60000 +0.06	10.60	10.51	10.54	1,879
24 Sep 13	10.54000 +0.01	10.54	10.52	10.53	1,050
23 Sep 13	10.53000 -0.03	10.64	10.53	10.63	2,389
20 Sep 13	10.56000 -0.09	10.64	10.56	10.64	1,854
19 Sep 13	10.65000 +0.02	10.66	10.63	10.66	5,174
18 Sep 13	10.63000 -0.03	10.70	10.50	10.67	14,651
17 Sep 13	10.66000 +0.12	10.70	10.50	10.54	9,365
16 Sep 13	10.54000 +0.03	10.64	10.52	10.52	4,818
13 Sep 13	10.51000 +0.01	10.52	10.41	10.50	831
12 Sep 13	10.50000 +0.08	10.50	10.41	10.42	1,721
11 Sep 13	10.42000 -0.09	10.56	10.42	10.55	5,839
10 Sep 13	10.51000 +0.01	10.53	10.50	10.50	2,588
09 Sep 13	10.50000 +0.15	10.54	10.40	10.40	4,897
06 Sep 13	10.35000 -0.15	10.62	10.00	10.48	13,089
05 Sep 13	10.50000 +0.19	10.69	10.31	10.31	10,521
04 Sep 13	10.31000 +0.07	10.39	10.24	10.24	2,018
03 Sep 13	10.24000 -0.01	10.25	10.24	10.25	469
02 Sep 13	10.25000 +0.14	10.25	10.10	10.11	2,109
30 Aug 13	10.11000 +0.01	10.25	10.10	10.10	2,397
29 Aug 13	10.10000 +0.02	10.17	10.10	10.10	719
28 Aug 13	10.08000 -0.13	10.21	10.08	10.21	2,563
27 Aug 13	10.21000 -0.15	10.38	10.21	10.23	4,014
26 Aug 13	10.36000 -0.01	10.36	10.25	10.35	1,737
23 Aug 13	10.37000 +0.01	10.39	10.37	10.39	541
22 Aug 13	10.36000 -0.02	10.40	10.36	10.38	3,067
21 Aug 13	10.38000 +0.10	10.38	10.26	10.28	2,254
20 Aug 13	10.28000 +0.06	10.30	10.22	10.22	3,256
19 Aug 13	10.22000 +0.03	10.30	10.20	10.20	2,148
16 Aug 13	10.19000 +0.09	10.19	10.10	10.10	733
15 Aug 13	10.10000 +0.00	10.15	10.08	10.10	1,489
14 Aug 13	10.10000 -0.20	10.20	10.10	10.20	3,339
13 Aug 13	10.30000 +0.04	10.39	10.26	10.26	2,041
12 Aug 13	10.26000 -0.13	10.39	10.25	10.39	1,437
09 Aug 13	10.39000 +0.12	10.39	10.26	10.30	2,346
08 Aug 13	10.27000 +0.16	10.30	10.11	10.11	3,191
07 Aug 13	10.11000 -0.09	10.20	10.02	10.20	1,785
06 Aug 13	10.20000 +0.04	10.20	10.15	10.16	1,346
05 Aug 13	10.16000 -0.24	10.38	9.90	10.34	8,309
02 Aug 13	10.40000 +0.04	10.40	10.30	10.36	1,482
01 Aug 13	10.36000 +0.00	10.40	10.30	10.39	4,276
31 Jul 13	10.36000 -0.04	10.40	10.29	10.40	1,671
30 Jul 13	10.40000 +0.01	10.40	10.29	10.39	1,904
29 Jul 13	10.39000 -0.01	10.40	10.30	10.40	6,092
26 Jul 13	10.40000 +0.55	10.40	9.99	9.99	18,267
25 Jul 13	9.85000 +0.05	9.85	9.78	9.80	2,044
24 Jul 13	9.80000 +0.00	9.80	9.71	9.80	2,031
23 Jul 13	9.80000 -0.02	9.81	9.80	9.80	4,957
22 Jul 13	9.82000 +0.05	9.84	9.75	9.77	3,338
19 Jul 13	9.77000 +0.00	9.80	9.77	9.77	3,783
18 Jul 13	9.77000 +0.02	9.77	9.70	9.77	3,739
17 Jul 13	9.75000 +0.05	9.84	9.69	9.80	6,852
16 Jul 13	9.70000 -0.10	9.80	9.66	9.80	1,343
15 Jul 13	9.80000 +0.00	9.86	9.75	9.80	2,118
12 Jul 13	9.80000 -0.10	9.92	9.71	9.90	2,357
11 Jul 13	9.90000 -0.05	9.95	9.52	9.95	3,590
10 Jul 13	9.95000 +0.04	9.95	9.73	9.91	4,402
09 Jul 13	9.91000 +0.02	9.94	9.90	9.90	2,353
08 Jul 13	9.89000 -0.03	9.95	9.89	9.95	2,650
05 Jul 13	9.92000 -0.03	9.97	9.92	9.97	41,242
04 Jul 13	9.95000 -0.04	9.98	9.94	9.98	1,414
03 Jul 13	9.99000 +0.03	9.99	9.95	9.96	1,887
02 Jul 13	9.96000 +0.16	10.00	9.81	9.98	3,425
01 Jul 13	9.80000 -0.03	10.00	9.43	9.70	13,408
28 Jun 13	9.83000 -0.02	9.85	9.71	9.85	3,236
27 Jun 13	9.85000 +0.16	9.85	9.70	9.78	2,965
26 Jun 13	9.69000 +0.00	9.80	9.69	9.70	7,760
25 Jun 13	9.69000 +0.01	9.79	9.68	9.68	6,090
24 Jun 13	9.68000 +0.08	9.79	9.60	9.65	5,623
21 Jun 13	9.60000 -0.15	9.79	9.60	9.76	8,568
20 Jun 13	9.75000 -0.01	9.79	9.74	9.79	6,361
19 Jun 13	9.76000 -0.02	9.79	9.74	9.75	5,739
18 Jun 13	9.78000 +0.10	9.80	9.74	9.75	12,147
17 Jun 13	9.68000 +0.26	9.75	9.53	9.54	7,490
14 Jun 13	9.42000 +0.02	9.53	9.40	9.42	8,221
13 Jun 13	9.40000 -0.05	9.56	9.40	9.50	17,834
12 Jun 13	9.45000 +0.24	9.45	9.15	9.25	6,652
11 Jun 13	9.21000 +0.17	9.21	9.04	9.04	2,095
10 Jun 13	9.04000 +0.04	9.10	8.95	9.00	7,519
07 Jun 13	9.00000 +0.20	9.00	8.85	9.00	7,423
06 Jun 13	8.80000 -0.08	9.07	8.80	9.00	7,639
05 Jun 13	8.88000 -0.02	8.93	8.87	8.90	4,152
04 Jun 13	8.90000 +0.22	8.91	8.80	8.85	11,407
03 Jun 13	8.68000 +0.28	8.87	8.51	8.59	14,928
31 May 13	8.40000 -0.05	8.48	8.35	8.48	3,036
30 May 13	8.45000 +0.05	8.45	8.40	8.40	483
29 May 13	8.40000 +0.06	8.40	8.34	8.34	1,489
28 May 13	8.34000 -0.08	8.43	8.20	8.42	2,237
27 May 13	8.42000 +0.03	8.42	8.40	8.40	1,221
24 May 13	8.39000 +0.16	8.45	8.23	8.23	1,776
23 May 13	8.23000 -0.27	8.49	8.18	8.49	10,410
22 May 13	8.50000 -0.20	8.55	8.45	8.45	4,908
21 May 13	8.70000 +0.20	8.70	8.46	8.52	4,048
20 May 13	8.50000 -0.10	8.60	8.45	8.60	1,402
17 May 13	8.60000 +0.56	8.60	8.10	8.10	8,346
16 May 13	8.04000 -0.61	8.64	8.04	8.64	16,999
15 May 13	8.65000 -0.08	8.72	8.65	8.70	8,916
14 May 13	8.73000 -0.06	8.80	8.73	8.79	4,021
13 May 13	8.79000 +0.09	8.82	8.75	8.78	6,403
10 May 13	8.70000 +0.01	8.70	8.68	8.69	3,605
09 May 13	8.69000 +0.14	8.69	8.55	8.55	5,438
08 May 13	8.55000 +0.07	8.55	8.48	8.48	6,597
07 May 13	8.48000 +0.00	8.52	8.48	8.48	7,081
06 May 13	8.48000 +0.06	8.48	8.41	8.45	5,242
03 May 13	8.42000 +0.02	8.48	8.38	8.45	8,889
02 May 13	8.40000 +0.30	8.43	8.05	8.10	12,352
30 Apr 13	8.10000 +0.00	8.15	8.05	8.13	3,791
29 Apr 13	8.10000 +0.24	8.12	7.99	8.00	9,562
26 Apr 13	7.86000 +0.55	7.98	7.71	7.71	15,062
25 Apr 13	7.31000 +0.01	7.32	7.30	7.30	2,166
24 Apr 13	7.30000 -0.01	7.31	7.26	7.31	4,862
23 Apr 13	7.31000 +0.08	7.31	7.24	7.24	1,063
22 Apr 13	7.23000 -0.07	7.30	7.23	7.30	774
19 Apr 13	7.30000 +0.00	7.30	7.30	7.30	16
18 Apr 13	7.30000 -0.02	7.32	7.25	7.32	2,052
17 Apr 13	7.32000 +0.02	7.32	7.28	7.30	1,234
16 Apr 13	7.30000 +0.00	7.30	7.30	7.30	1,137
15 Apr 13	7.30000 -0.03	7.34	7.30	7.34	689
12 Apr 13	7.33000 -0.06	7.35	7.33	7.35	329
11 Apr 13	7.39000 +0.09	7.39	7.30	7.30	601
10 Apr 13	7.30000 +0.00	7.36	7.30	7.30	1,344
09 Apr 13	7.30000 +0.06	7.30	7.24	7.24	1,636
08 Apr 13	7.24000 -0.02	7.30	7.23	7.26	1,215
05 Apr 13	7.26000 -0.04	7.30	7.26	7.30	1,976
04 Apr 13	7.30000 -0.15	7.40	7.30	7.40	2,881
03 Apr 13	7.45000 +0.05	7.45	7.39	7.40	836
02 Apr 13	7.40000 +0.10	7.55	7.40	7.55	5,133
28 Mar 13	7.30000 -0.02	7.32	7.30	7.32	1,971
27 Mar 13	7.32000 +0.00	7.32	7.30	7.32	1,146
26 Mar 13	7.32000 +0.00	7.39	7.30	7.39	8,996
25 Mar 13	7.32000 +0.01	7.35	7.30	7.31	1,742
22 Mar 13	7.31000 -0.08	7.39	7.31	7.39	885
21 Mar 13	7.39000 +0.04	7.39	7.33	7.35	815
20 Mar 13	7.35000 -0.04	7.40	7.35	7.39	772
19 Mar 13	7.39000 -0.01	7.40	7.39	7.40	161
18 Mar 13	7.40000 +0.05	7.45	7.30	7.35	849
15 Mar 13	7.35000 +0.05	7.38	7.30	7.30	1,101
14 Mar 13	7.30000 -0.07	7.40	7.30	7.37	1,206
13 Mar 13	7.37000 +0.02	7.40	7.35	7.35	1,043
12 Mar 13	7.35000 -0.04	7.39	7.30	7.39	9,808
11 Mar 13	7.39000 -0.01	7.45	7.39	7.40	1,646
08 Mar 13	7.40000 -0.03	7.45	7.40	7.43	3,293
07 Mar 13	7.43000 +0.00	7.43	7.41	7.43	706
06 Mar 13	7.43000 +0.13	7.43	7.40	7.40	1,236
05 Mar 13	7.30000 +0.00	7.35	7.30	7.30	2,675
04 Mar 13	7.30000 -0.18	7.35	7.20	7.35	3,498
01 Mar 13	7.48000 -0.02	7.50	7.40	7.50	4,151
28 Feb 13	7.50000 +0.00	7.55	7.50	7.50	800
27 Feb 13	7.50000 +0.01	7.51	7.49	7.50	2,253
26 Feb 13	7.49000 -0.11	7.52	7.49	7.50	3,332
25 Feb 13	7.60000 +0.00	7.60	7.50	7.60	1,581
22 Feb 13	7.60000 +0.05	7.60	7.49	7.55	909
21 Feb 13	7.55000 -0.05	7.60	7.49	7.60	1,242
20 Feb 13	7.60000 +0.11	7.60	7.47	7.49	1,886
19 Feb 13	7.49000 -0.01	7.55	7.48	7.50	9,576
18 Feb 13	7.50000 -0.10	7.60	7.50	7.60	1,151
15 Feb 13	7.60000 -0.09	7.69	7.60	7.69	6,228
14 Feb 13	7.69000 +0.00	7.69	7.69	7.69	101
13 Feb 13	7.69000 -0.01	7.70	7.69	7.70	8,036
12 Feb 13	7.70000 +0.09	7.85	7.61	7.61	1,476
11 Feb 13	7.61000 -0.10	7.71	7.50	7.71	9,791
08 Feb 13	7.71000 -0.06	7.85	7.71	7.85	2,773
07 Feb 13	7.77000 -0.05	7.82	7.77	7.82	2,682
06 Feb 13	7.82000 -0.06	8.00	7.82	7.90	14,216
05 Feb 13	7.88000 +0.04	7.88	7.80	7.85	3,509
04 Feb 13	7.84000 -0.01	7.94	7.84	7.85	4,041
01 Feb 13	7.85000 +0.35	7.85	7.49	7.50	3,724
31 Jan 13	7.50000 -0.45	7.94	7.21	7.94	26,257
30 Jan 13	7.95000 -0.05	8.02	7.94	8.00	4,822
29 Jan 13	8.00000 -0.25	8.06	7.99	8.06	7,160
28 Jan 13	8.25000 +0.25	8.29	8.00	8.25	18,125
25 Jan 13	8.00000 +0.30	8.33	7.96	8.10	51,410
24 Jan 13	7.70000 +0.15	7.75	7.54	7.55	6,367
23 Jan 13	7.55000 +0.16	7.55	7.39	7.42	6,859
22 Jan 13	7.39000 +0.07	7.39	7.32	7.32	3,548
21 Jan 13	7.32000 +0.08	7.32	7.25	7.25	4,629
18 Jan 13	7.24000 +0.04	7.24	7.20	7.20	1,106
17 Jan 13	7.20000 +0.02	7.20	7.18	7.18	1,444
16 Jan 13	7.18000 -0.02	7.20	7.15	7.20	1,748
15 Jan 13	7.20000 +0.12	7.20	7.08	7.08	3,316
14 Jan 13	7.08000 +0.00	7.14	7.05	7.08	1,687
11 Jan 13	7.08000 +0.11	7.10	7.08	7.10	1,836
10 Jan 13	6.97000 +0.12	7.00	6.84	6.90	1,746
09 Jan 13	6.85000 +0.07	6.85	6.77	6.78	1,362
08 Jan 13	6.78000 -0.17	7.10	6.75	6.95	3,994
07 Jan 13	6.95000 -0.05	7.10	6.95	7.07	1,000
04 Jan 13	7.00000 -0.10	7.10	7.00	7.10	5,261
03 Jan 13	7.10000 +0.12	7.10	6.98	6.98	902
02 Jan 13	6.98000 -0.20	7.20	6.98	7.15	3,165
31 Dec 12	7.18000 +0.05	7.18	7.00	7.13	4,093
28 Dec 12	7.13000 -0.03	7.17	7.13	7.16	427
27 Dec 12	7.16000 +0.00	7.16	7.05	7.16	358
24 Dec 12	7.16000 +0.26	7.25	6.62	6.90	7,921
21 Dec 12	6.90000 +0.20	7.20	6.70	6.70	3,578
20 Dec 12	6.70000 -0.25	6.95	6.70	6.95	3,609
19 Dec 12	6.95000 -0.15	7.20	6.86	7.18	7,060
18 Dec 12	7.10000 +0.00	7.15	6.96	7.08	5,057
17 Dec 12	7.10000 -0.15	7.25	7.10	7.25	1,376
14 Dec 12	7.25000 +0.15	7.25	7.19	7.25	2,422
13 Dec 12	7.10000 -0.04	7.10	6.98	7.05	3,874
12 Dec 12	7.14000 -0.01	7.24	7.12	7.20	2,111
11 Dec 12	7.15000 -0.14	7.29	6.95	7.29	6,929
10 Dec 12	7.29000 -0.12	7.41	7.10	7.41	4,942
07 Dec 12	7.41000 +0.00	7.41	7.34	7.39	2,780
06 Dec 12	7.41000 +0.06	7.42	7.35	7.35	13,288
05 Dec 12	7.35000 +0.20	7.35	7.24	7.29	5,480
04 Dec 12	7.15000 +0.06	7.24	7.10	7.12	4,256
03 Dec 12	7.09000 +0.03	7.20	7.09	7.11	2,117
30 Nov 12	7.06000 +0.06	7.10	7.03	7.03	1,511
29 Nov 12	7.00000 -0.05	7.05	6.95	7.05	6,482
28 Nov 12	7.05000 -0.15	7.22	6.96	7.22	7,470
27 Nov 12	7.20000 +0.05	7.25	7.08	7.15	10,490
26 Nov 12	7.15000 +0.20	7.15	6.98	6.98	6,852
23 Nov 12	6.95000 +0.15	7.00	6.92	6.92	12,903
22 Nov 12	6.80000 +0.13	6.85	6.67	6.67	2,143
21 Nov 12	6.67000 +0.07	6.67	6.59	6.60	450
20 Nov 12	6.60000 -0.25	6.86	6.43	6.86	7,088
19 Nov 12	6.85000 +0.05	6.89	6.75	6.75	2,844
16 Nov 12	6.80000 +0.15	6.89	6.75	6.75	4,702
15 Nov 12	6.65000 -0.05	6.95	6.55	6.75	9,460
14 Nov 12	6.70000 +0.25	6.70	6.44	6.45	5,781
13 Nov 12	6.45000 +0.05	6.50	6.28	6.40	6,814
12 Nov 12	6.40000 +0.12	6.40	6.29	6.30	4,614
09 Nov 12	6.28000 +0.23	6.30	6.07	6.07	3,511
08 Nov 12	6.05000 +0.03	6.07	6.05	6.07	876
07 Nov 12	6.02000 -0.03	6.05	6.02	6.05	15,468
06 Nov 12	6.05000 -0.05	6.13	6.00	6.13	3,101
05 Nov 12	6.10000 -0.08	6.18	6.10	6.18	1,521
02 Nov 12	6.18000 +0.02	6.18	6.16	6.16	459
01 Nov 12	6.16000 +0.01	6.19	6.16	6.19	832
31 Oct 12	6.15000 +0.00	6.15	6.15	6.15	675
30 Oct 12	6.15000 -0.18	6.33	6.15	6.33	4,187
29 Oct 12	6.33000 -0.02	6.34	6.27	6.34	1,761
26 Oct 12	6.35000 +0.10	6.35	6.10	6.20	10,265
25 Oct 12	6.25000 -0.10	6.35	6.07	6.35	2,871
24 Oct 12	6.35000 +0.05	6.45	6.30	6.30	10,520
23 Oct 12	6.30000 +0.10	6.35	6.23	6.23	7,767
22 Oct 12	6.20000 +0.03	6.20	6.05	6.15	3,820
19 Oct 12	6.17000 +0.25	6.17	6.00	6.00	8,884
18 Oct 12	5.92000 +0.03	6.02	5.90	5.90	3,814
17 Oct 12	5.89000 +0.19	5.92	5.84	5.84	4,343
16 Oct 12	5.70000 -0.20	5.93	5.45	5.90	5,449
15 Oct 12	5.90000 +0.00	5.94	5.90	5.94	1,101
12 Oct 12	5.90000 +0.05	5.90	5.85	5.85	149
11 Oct 12	5.85000 -0.05	5.91	5.79	5.90	4,069
10 Oct 12	5.90000 -0.04	5.94	5.80	5.94	749
09 Oct 12	5.94000 +0.04	5.94	5.94	5.94	1,192
08 Oct 12	5.90000 +0.02	5.95	5.90	5.90	1,838
05 Oct 12	5.88000 +0.07	5.88	5.78	5.81	12,721
04 Oct 12	5.81000 -0.14	6.00	5.80	5.95	3,022
03 Oct 12	5.95000 +0.05	5.95	5.89	5.90	324
02 Oct 12	5.90000 -0.20	5.95	5.88	5.88	1,120
01 Oct 12	6.10000 +0.05	6.10	6.04	6.05	2,556
28 Sep 12	6.05000 -0.10	6.18	6.00	6.18	5,485
27 Sep 12	6.15000 -0.06	6.33	6.15	6.21	4,135
26 Sep 12	6.21000 -0.11	6.32	6.21	6.30	1,149
25 Sep 12	6.32000 +0.00	6.32	6.30	6.32	542
24 Sep 12	6.32000 -0.01	6.33	6.32	6.33	187
21 Sep 12	6.33000 -0.04	6.37	6.31	6.37	2,014
20 Sep 12	6.37000 +0.00	6.40	6.37	6.38	4,079
19 Sep 12	6.37000 +0.09	6.38	6.25	6.25	29,191
18 Sep 12	6.28000 +0.03	6.34	6.20	6.25	2,884
17 Sep 12	6.25000 +0.03	6.25	6.22	6.22	469
14 Sep 12	6.22000 -0.08	6.35	6.20	6.24	5,545
13 Sep 12	6.30000 -0.05	6.35	6.30	6.35	2,414
12 Sep 12	6.35000 +0.00	6.35	6.25	6.35	5,103
11 Sep 12	6.35000 +0.00	6.35	6.30	6.35	1,825
10 Sep 12	6.35000 +0.15	6.35	6.25	6.25	7,696
07 Sep 12	6.20000 -0.05	6.25	6.20	6.25	557
06 Sep 12	6.25000 -0.05	6.35	6.10	6.30	5,100
05 Sep 12	6.30000 -0.01	6.31	6.10	6.31	945
04 Sep 12	6.31000 -0.04	6.35	6.31	6.35	932
03 Sep 12	6.35000 +0.00	6.35	6.10	6.30	4,017
31 Aug 12	6.35000 +0.07	6.35	6.28	6.28	2,456
30 Aug 12	6.28000 +0.00	6.28	6.25	6.28	1,347
29 Aug 12	6.28000 +0.08	6.28	6.20	6.20	4,998
28 Aug 12	6.20000 +0.05	6.22	6.15	6.15	1,258
27 Aug 12	6.15000 -0.04	6.20	6.15	6.19	4,689
24 Aug 12	6.19000 +0.00	6.19	6.19	6.19	597
23 Aug 12	6.19000 +0.19	6.20	6.00	6.00	2,280
22 Aug 12	6.00000 +0.03	6.05	5.95	5.97	4,047
21 Aug 12	5.97000 +0.00	5.99	5.95	5.97	1,081
20 Aug 12	5.97000 +0.04	6.05	5.93	5.93	3,547
17 Aug 12	5.93000 +0.23	5.93	5.65	5.65	7,079
16 Aug 12	5.70000 -0.05	5.75	5.70	5.75	671
15 Aug 12	5.75000 +0.00	5.75	5.75	5.75	1
14 Aug 12	5.75000 +0.05	5.75	5.70	5.70	633
13 Aug 12	5.70000 -0.19	5.89	5.62	5.89	5,151
10 Aug 12	5.89000 +0.03	5.89	5.84	5.86	2,312
09 Aug 12	5.86000 +0.16	5.86	5.60	5.70	4,776
08 Aug 12	5.70000 +0.13	5.70	5.60	5.60	12,521
07 Aug 12	5.57000 -0.28	5.85	5.57	5.85	3,673
06 Aug 12	5.85000 +0.10	5.89	5.85	5.89	2,355
03 Aug 12	5.75000 +0.00	5.75	5.75	5.75	552
02 Aug 12	5.75000 +0.00	5.85	5.75	5.75	1,334
01 Aug 12	5.75000 +0.00	5.92	5.75	5.76	2,163
31 Jul 12	5.75000 +0.15	5.88	5.65	5.65	3,471
30 Jul 12	5.60000 +0.04	5.74	5.55	5.56	14,768
27 Jul 12	5.56000 +0.21	5.70	5.35	5.35	4,136
26 Jul 12	5.35000 +0.11	5.40	5.30	5.30	2,398
25 Jul 12	5.24000 -0.06	5.30	5.24	5.30	2,301
24 Jul 12	5.30000 -0.10	5.41	5.30	5.40	536
23 Jul 12	5.40000 -0.02	5.41	5.40	5.41	1,178
20 Jul 12	5.42000 -0.03	5.44	5.42	5.44	439
19 Jul 12	5.45000 +0.15	5.45	5.30	5.30	1,649
18 Jul 12	5.30000 -0.11	5.41	5.30	5.41	1,067
17 Jul 12	5.41000 -0.09	5.50	5.30	5.50	1,922
16 Jul 12	5.50000 +0.04	5.50	5.35	5.46	2,503
13 Jul 12	5.46000 -0.08	5.54	5.46	5.54	1,355
12 Jul 12	5.54000 +0.04	5.54	5.50	5.50	495
11 Jul 12	5.50000 -0.02	5.54	5.50	5.52	10,182
10 Jul 12	5.52000 +0.00	5.52	5.50	5.52	395
09 Jul 12	5.52000 +0.00	5.53	5.52	5.52	2,401
06 Jul 12	5.52000 +0.04	5.54	5.46	5.48	789
05 Jul 12	5.48000 -0.06	5.54	5.45	5.54	2,551
04 Jul 12	5.54000 +0.02	5.54	5.52	5.52	820
03 Jul 12	5.52000 +0.02	5.53	5.50	5.50	3,640
02 Jul 12	5.50000 +0.00	5.57	5.50	5.57	1,959
29 Jun 12	5.50000 +0.10	5.50	5.35	5.40	3,533
28 Jun 12	5.40000 +0.00	5.40	5.40	5.40	281
27 Jun 12	5.40000 +0.02	5.40	5.38	5.38	1,366
26 Jun 12	5.38000 +0.02	5.42	5.36	5.36	4,506
25 Jun 12	5.36000 -0.04	5.49	5.21	5.40	11,464
22 Jun 12	5.40000 +0.00	5.40	5.30	5.40	7,774
21 Jun 12	5.40000 -0.01	5.45	5.40	5.41	1,289
20 Jun 12	5.41000 +0.01	5.41	5.40	5.40	899
19 Jun 12	5.40000 +0.00	5.45	5.40	5.40	943
18 Jun 12	5.40000 -0.10	5.50	5.40	5.50	8,635
15 Jun 12	5.50000 +0.05	5.55	5.45	5.45	4,650
14 Jun 12	5.45000 +0.00	5.64	5.45	5.45	2,666
13 Jun 12	5.45000 -0.12	5.61	5.45	5.57	11,571
12 Jun 12	5.57000 -0.03	5.60	5.57	5.60	1,666
11 Jun 12	5.60000 +0.00	5.62	5.50	5.61	3,674
08 Jun 12	5.60000 -0.08	5.70	5.44	5.70	4,075
07 Jun 12	5.68000 +0.28	5.73	5.40	5.40	2,786
06 Jun 12	5.40000 +0.00	5.42	5.40	5.40	762
05 Jun 12	5.40000 +0.00	5.40	5.40	5.40	1,601
04 Jun 12	5.40000 +0.00	5.40	5.40	5.40	351
01 Jun 12	5.40000 +0.00	5.40	5.36	5.40	1,612
31 May 12	5.40000 +0.00	5.40	5.39	5.40	1,512
30 May 12	5.40000 +0.01	5.40	5.34	5.40	1,566
29 May 12	5.39000 -0.06	5.45	5.38	5.45	2,537
28 May 12	5.45000 +0.06	5.45	5.39	5.39	33
25 May 12	5.39000 +0.00	5.39	5.39	5.39	561
24 May 12	5.39000 -0.01	5.51	5.39	5.40	2,920
23 May 12	5.40000 +0.01	5.51	5.39	5.39	2,301
22 May 12	5.39000 -0.01	5.40	5.39	5.40	186
21 May 12	5.40000 +0.03	5.40	5.40	5.40	315
18 May 12	5.37000 +0.00	5.37	5.37	5.37	509
17 May 12	5.37000 +0.12	5.37	5.25	5.25	329
16 May 12	5.25000 -0.12	5.40	5.25	5.37	3,911
15 May 12	5.37000 -0.03	5.40	5.37	5.40	2,029
14 May 12	5.40000 -0.10	5.50	5.40	5.50	2,251
11 May 12	5.50000 +0.00	5.50	5.50	5.50	747
10 May 12	5.50000 +0.00	5.50	5.49	5.49	1,180
09 May 12	5.50000 +0.00	5.50	5.50	5.50	1,276
08 May 12	5.50000 +0.00	5.50	5.47	5.50	1,734
07 May 12	5.50000 -0.05	5.55	5.50	5.55	1,747
04 May 12	5.55000 -0.05	5.60	5.50	5.60	2,143
03 May 12	5.60000 -0.05	5.65	5.50	5.65	1,905
02 May 12	5.65000 -0.10	5.73	5.65	5.73	3,037
30 Apr 12	5.75000 +0.25	5.78	5.50	5.50	7,175
27 Apr 12	5.50000 +0.10	5.66	5.40	5.40	9,861
26 Apr 12	5.40000 -0.08	5.49	5.40	5.48	1,144
25 Apr 12	5.48000 +0.08	5.48	5.29	5.40	842
24 Apr 12	5.40000 +0.10	5.40	5.29	5.30	2,057
23 Apr 12	5.30000 -0.35	5.70	5.30	5.65	3,542
20 Apr 12	5.65000 +0.05	5.65	5.57	5.60	1,081
19 Apr 12	5.60000 -0.08	5.71	5.60	5.68	947
18 Apr 12	5.68000 +0.00	5.68	5.68	5.68	317
17 Apr 12	5.68000 +0.13	5.68	5.55	5.55	1,656
16 Apr 12	5.55000 -0.19	5.75	5.50	5.74	2,305
13 Apr 12	5.74000 -0.12	5.86	5.60	5.86	2,145
12 Apr 12	5.86000 +0.40	5.86	5.46	5.46	2,596
11 Apr 12	5.46000 +0.17	5.46	5.29	5.29	3,577
10 Apr 12	5.29000 -0.12	5.41	5.29	5.41	3,711
05 Apr 12	5.41000 -0.18	5.59	5.41	5.59	1,014
04 Apr 12	5.59000 +0.08	5.69	5.45	5.51	3,908
03 Apr 12	5.51000 +0.06	5.51	5.35	5.45	5,187
02 Apr 12	5.45000 -0.11	5.56	5.23	5.56	9,991
30 Mar 12	5.56000 -0.02	5.60	5.56	5.58	1,008
29 Mar 12	5.58000 -0.12	5.70	5.55	5.70	4,065
28 Mar 12	5.70000 +0.00	5.70	5.70	5.70	560
27 Mar 12	5.70000 -0.09	5.79	5.65	5.79	6,149
26 Mar 12	5.79000 +0.04	5.79	5.70	5.75	1,191
23 Mar 12	5.75000 +0.10	5.75	5.65	5.65	16,721
22 Mar 12	5.65000 -0.09	5.74	5.57	5.74	32,581
21 Mar 12	5.74000 +0.09	5.74	5.59	5.65	3,197
20 Mar 12	5.65000 -0.01	5.70	5.65	5.67	1,809
19 Mar 12	5.66000 -0.04	5.70	5.65	5.70	2,048
16 Mar 12	5.70000 +0.03	5.70	5.67	5.67	1,414
15 Mar 12	5.67000 +0.00	5.67	5.67	5.67	101
14 Mar 12	5.67000 +0.00	5.67	5.67	5.67	1,828
13 Mar 12	5.67000 -0.06	5.73	5.67	5.73	1,426
12 Mar 12	5.73000 +0.00	5.73	5.73	5.73	281
09 Mar 12	5.73000 +0.00	5.74	5.73	5.73	476
08 Mar 12	5.73000 +0.13	5.74	5.60	5.60	7,601
07 Mar 12	5.60000 +0.00	5.60	5.60	5.60	1
06 Mar 12	5.60000 -0.10	5.70	5.60	5.70	502
05 Mar 12	5.70000 +0.01	5.72	5.55	5.69	2,990
02 Mar 12	5.69000 -0.02	5.71	5.69	5.71	401
01 Mar 12	5.71000 +0.09	5.71	5.62	5.62	1,907
29 Feb 12	5.62000 +0.00	5.62	5.62	5.62	881
28 Feb 12	5.62000 -0.07	5.69	5.62	5.69	2,090
27 Feb 12	5.69000 +0.05	5.80	5.59	5.64	14,985
24 Feb 12	5.64000 -0.01	5.67	5.64	5.67	1,215
23 Feb 12	5.65000 -0.06	5.71	5.62	5.71	2,696
22 Feb 12	5.71000 -0.04	5.75	5.70	5.75	1,994
21 Feb 12	5.75000 +0.00	5.75	5.69	5.75	4,031
20 Feb 12	5.75000 +0.09	5.93	5.66	5.66	6,902
17 Feb 12	5.66000 -0.09	5.88	5.66	5.75	6,125
16 Feb 12	5.75000 -0.05	5.80	5.75	5.80	1,572
15 Feb 12	5.80000 +0.02	5.98	5.75	5.98	3,679
14 Feb 12	5.78000 -0.07	5.96	5.68	5.85	9,028
13 Feb 12	5.85000 +0.01	5.85	5.84	5.84	977
10 Feb 12	5.84000 +0.05	5.85	5.79	5.79	3,590
09 Feb 12	5.79000 -0.06	5.85	5.65	5.85	8,017
08 Feb 12	5.85000 -0.05	6.00	5.77	5.90	4,373
07 Feb 12	5.90000 -0.10	6.00	5.90	6.00	2,089
06 Feb 12	6.00000 +0.21	6.25	5.70	5.83	19,579
03 Feb 12	5.79000 +0.14	5.85	5.66	5.66	3,652
02 Feb 12	5.65000 +0.05	5.72	5.58	5.60	9,234
01 Feb 12	5.60000 -0.20	5.79	5.51	5.79	8,904
31 Jan 12	5.80000 -0.01	5.81	5.75	5.81	3,058
30 Jan 12	5.81000 -0.19	6.00	5.81	6.00	10,908
27 Jan 12	6.00000 -0.10	6.13	5.87	6.13	19,158
26 Jan 12	6.10000 -0.36	6.46	6.10	6.46	8,903
25 Jan 12	6.46000 +0.01	6.46	6.34	6.45	3,367
24 Jan 12	6.45000 +0.11	6.45	6.34	6.34	2,576
23 Jan 12	6.34000 +0.05	6.34	6.29	6.29	2,486
20 Jan 12	6.29000 +0.03	6.29	6.24	6.26	2,976
19 Jan 12	6.26000 +0.03	6.26	6.23	6.23	2,430
18 Jan 12	6.23000 +0.11	6.24	6.10	6.12	1,304
17 Jan 12	6.12000 +0.02	6.15	6.10	6.10	5,856
16 Jan 12	6.10000 +0.00	6.15	6.09	6.10	1,274
13 Jan 12	6.10000 +0.08	6.15	6.02	6.02	1,674
12 Jan 12	6.02000 -0.02	6.05	5.95	5.95	3,511
11 Jan 12	6.04000 +0.13	6.04	5.91	5.91	10,338
10 Jan 12	5.91000 -0.09	6.05	5.90	6.00	4,352
09 Jan 12	6.00000 -0.05	6.05	6.00	6.05	2,041
06 Jan 12	6.05000 -0.13	6.18	6.05	6.18	1,331
05 Jan 12	6.18000 -0.27	6.40	6.18	6.30	2,878
04 Jan 12	6.45000 -0.05	6.45	6.32	6.32	2,289
03 Jan 12	6.50000 -0.02	6.52	6.50	6.52	551
02 Jan 12	6.52000 +0.02	6.59	6.50	6.50	1,965
30 Dec 11	6.50000 +0.10	6.50	6.40	6.40	3,301
29 Dec 11	6.40000 +0.10	6.40	6.30	6.30	938
28 Dec 11	6.30000 -0.16	6.46	6.30	6.46	1,066
27 Dec 11	6.46000 +0.00	6.46	6.40	6.46	296
23 Dec 11	6.46000 +0.59	6.50	6.15	6.20	14,266
22 Dec 11	5.87000 -0.06	6.12	5.83	5.93	498
21 Dec 11	5.93000 -0.11	6.18	5.93	6.10	1,202
20 Dec 11	6.04000 +0.16	6.04	5.85	5.93	3,761
19 Dec 11	5.88000 -0.07	5.97	5.75	5.95	1,941
16 Dec 11	5.95000 -0.05	6.13	5.90	6.00	2,259
15 Dec 11	6.00000 -0.23	6.27	6.00	6.23	15,626
14 Dec 11	6.23000 -0.04	6.30	6.23	6.28	9,253
13 Dec 11	6.27000 -0.08	6.38	6.27	6.35	3,656
12 Dec 11	6.35000 -0.05	6.40	6.35	6.40	1,762
09 Dec 11	6.40000 +0.08	6.40	6.25	6.32	4,744
08 Dec 11	6.32000 +0.14	6.35	6.15	6.18	9,886
07 Dec 11	6.18000 +0.02	6.32	6.16	6.16	1,194
06 Dec 11	6.16000 -0.10	6.27	6.16	6.26	3,954
05 Dec 11	6.26000 +0.01	6.30	6.26	6.30	3,217
02 Dec 11	6.25000 -0.05	6.30	6.25	6.30	3,835
01 Dec 11	6.30000 +0.00	6.35	6.25	6.30	3,845
30 Nov 11	6.30000 +0.00	6.33	6.20	6.30	2,555
29 Nov 11	6.30000 -0.05	6.35	6.30	6.35	4,815
28 Nov 11	6.35000 +0.05	6.40	6.30	6.40	6,528
25 Nov 11	6.30000 +0.20	6.30	6.15	6.15	5,490
24 Nov 11	6.10000 +0.10	6.10	5.95	6.00	4,852
23 Nov 11	6.00000 -0.05	6.10	6.00	6.05	3,022
22 Nov 11	6.05000 -0.10	6.15	6.05	6.15	348
21 Nov 11	6.15000 -0.14	6.30	6.15	6.29	4,576
18 Nov 11	6.29000 +0.04	6.34	6.20	6.25	1,622
17 Nov 11	6.25000 -0.10	6.41	6.15	6.35	9,528
16 Nov 11	6.35000 +0.26	6.35	6.09	6.09	10,562
15 Nov 11	6.09000 -0.11	6.09	6.00	6.04	5,002
14 Nov 11	6.20000 +0.05	6.20	6.15	6.15	462
11 Nov 11	6.15000 +0.12	6.15	6.03	6.03	735
10 Nov 11	6.03000 +0.04	6.03	5.99	6.00	3,936
09 Nov 11	5.99000 -0.16	6.15	5.99	6.15	1,301
08 Nov 11	6.15000 +0.00	6.19	6.10	6.15	11,914
07 Nov 11	6.15000 -0.05	6.20	6.15	6.20	471
04 Nov 11	6.20000 +0.21	6.25	6.00	6.14	17,687
03 Nov 11	5.99000 +0.19	5.99	5.80	5.80	1,633
02 Nov 11	5.80000 +0.10	5.80	5.70	5.70	2,686
01 Nov 11	5.70000 -0.50	6.20	5.67	6.20	5,034
31 Oct 11	6.20000 +0.00	6.20	6.05	6.20	721
28 Oct 11	6.20000 +0.06	6.20	6.09	6.14	2,968
27 Oct 11	6.14000 +0.04	6.14	5.95	6.10	2,227
26 Oct 11	6.10000 +0.21	6.10	5.89	5.89	611
25 Oct 11	5.89000 -0.31	6.25	5.89	6.20	3,106
24 Oct 11	6.20000 +0.27	6.50	5.93	5.93	11,496
21 Oct 11	5.93000 +0.06	5.93	5.87	5.87	1,211
20 Oct 11	5.87000 -0.03	5.90	5.87	5.90	1,465
19 Oct 11	5.90000 +0.03	5.90	5.85	5.87	2,106
18 Oct 11	5.87000 +0.00	5.90	5.87	5.90	2,401
17 Oct 11	5.87000 +0.00	5.87	5.87	5.87	201
14 Oct 11	5.87000 +0.42	5.87	5.45	5.45	3,689
13 Oct 11	5.45000 -0.15	5.65	5.45	5.60	4,478
12 Oct 11	5.60000 +0.03	5.60	5.45	5.57	9,165
11 Oct 11	5.57000 +0.02	5.59	5.55	5.55	2,760
10 Oct 11	5.55000 +0.05	5.55	5.40	5.50	3,907
07 Oct 11	5.50000 +0.04	5.50	5.40	5.46	3,933
06 Oct 11	5.46000 +0.05	5.46	5.40	5.41	7,303
05 Oct 11	5.41000 +0.00	5.45	5.40	5.41	3,601
04 Oct 11	5.41000 -0.08	5.41	5.20	5.24	4,061
03 Oct 11	5.49000 -0.01	5.50	5.49	5.50	151
30 Sep 11	5.50000 -0.15	5.72	5.50	5.65	2,597
29 Sep 11	5.65000 +0.05	5.72	5.60	5.60	591
28 Sep 11	5.60000 +0.10	5.72	5.50	5.50	1,034
27 Sep 11	5.50000 +0.14	5.50	5.36	5.36	561
26 Sep 11	5.36000 +0.00	5.46	5.36	5.36	1,403
23 Sep 11	5.36000 -0.29	5.65	5.30	5.65	8,316
22 Sep 11	5.65000 -0.15	5.80	5.65	5.80	1,322
21 Sep 11	5.80000 +0.00	5.80	5.80	5.80	401
20 Sep 11	5.80000 +0.01	5.80	5.79	5.79	701
19 Sep 11	5.79000 +0.07	5.79	5.65	5.72	7,601
16 Sep 11	5.72000 +0.00	5.80	5.72	5.72	412
15 Sep 11	5.72000 +0.15	5.72	5.57	5.57	1,716
14 Sep 11	5.57000 +0.02	5.57	5.40	5.55	3,205
13 Sep 11	5.55000 -0.23	5.78	5.52	5.78	2,064
12 Sep 11	5.78000 -0.32	5.78	5.35	5.71	13,632
09 Sep 11	6.10000 +0.10	6.10	5.75	6.00	10,933
08 Sep 11	6.00000 +0.00	6.00	6.00	6.00	401
07 Sep 11	6.00000 +0.23	6.00	5.84	5.84	3,223
06 Sep 11	5.77000 -0.05	5.87	5.75	5.87	2,959
05 Sep 11	5.82000 -0.19	6.15	5.82	6.01	12,111
02 Sep 11	6.01000 -0.09	6.15	6.00	6.10	4,899
01 Sep 11	6.10000 +0.10	6.17	6.00	6.00	4,047
31 Aug 11	6.00000 +0.07	6.16	5.91	5.93	4,645
30 Aug 11	5.93000 -0.02	5.95	5.93	5.95	2,541
29 Aug 11	5.95000 +0.15	5.95	5.80	5.80	1,805
26 Aug 11	5.80000 +0.03	5.94	5.76	5.77	4,487
25 Aug 11	5.77000 +0.06	5.90	5.77	5.88	1,051
24 Aug 11	5.71000 -0.10	5.81	5.71	5.81	2,248
23 Aug 11	5.81000 -0.07	5.86	5.79	5.85	3,563
22 Aug 11	5.88000 -0.05	6.00	5.75	5.95	4,791
19 Aug 11	5.93000 -0.27	6.00	5.60	6.00	12,219
18 Aug 11	6.20000 -0.20	6.39	6.20	6.39	34,677
17 Aug 11	6.40000 -0.05	6.45	6.36	6.45	2,966
16 Aug 11	6.45000 -0.04	6.49	6.40	6.49	2,947
15 Aug 11	6.49000 +0.00	6.55	6.49	6.49	696
12 Aug 11	6.49000 +0.44	6.59	6.05	6.05	6,780
11 Aug 11	6.05000 +0.19	6.20	5.87	6.13	15,016
10 Aug 11	5.86000 +0.03	6.50	5.86	6.00	12,905
09 Aug 11	5.83000 +0.00	5.85	5.77	5.83	10,440
08 Aug 11	5.83000 -0.17	6.01	5.79	6.00	8,457
05 Aug 11	6.00000 -0.20	6.49	5.80	5.95	10,679
04 Aug 11	6.20000 +0.03	6.20	6.00	6.19	6,456
03 Aug 11	6.17000 -0.33	6.50	5.97	6.50	9,669
02 Aug 11	6.50000 -0.45	6.94	6.50	6.94	6,246
01 Aug 11	6.95000 +0.10	6.95	6.79	6.90	3,951
29 Jul 11	6.85000 +0.00	7.00	6.80	7.00	5,675
28 Jul 11	6.85000 -0.05	7.19	6.85	6.98	7,410
27 Jul 11	6.90000 -0.04	7.00	6.63	6.97	7,888
26 Jul 11	6.94000 +0.11	6.96	6.94	6.95	2,615
25 Jul 11	6.83000 -0.06	6.89	6.83	6.88	3,641
22 Jul 11	6.89000 +0.17	6.90	6.69	6.72	2,689
21 Jul 11	6.72000 +0.02	6.79	6.63	6.70	6,885
20 Jul 11	6.70000 +0.00	6.87	6.64	6.87	3,215
19 Jul 11	6.70000 +0.05	6.88	6.64	6.64	3,200
18 Jul 11	6.65000 +0.00	6.72	6.65	6.65	1,300
15 Jul 11	6.65000 -0.27	6.92	6.64	6.92	7,206
14 Jul 11	6.92000 +0.02	6.92	6.83	6.85	4,152
13 Jul 11	6.90000 +0.31	6.90	6.60	6.60	6,787
12 Jul 11	6.59000 -0.11	6.68	6.05	6.67	11,065
11 Jul 11	6.70000 +0.00	6.88	6.66	6.70	4,919
08 Jul 11	6.70000 -0.26	6.98	6.70	6.98	7,952
07 Jul 11	6.96000 +0.06	6.96	6.80	6.90	4,256
06 Jul 11	6.90000 -0.06	6.96	6.90	6.95	2,266
05 Jul 11	6.96000 -0.05	7.00	6.96	6.99	3,049
04 Jul 11	7.01000 +0.00	7.02	7.00	7.02	4,580
01 Jul 11	7.01000 +0.05	7.01	6.97	7.00	4,591
30 Jun 11	6.96000 +0.00	6.99	6.72	6.96	6,002
29 Jun 11	6.96000 +0.00	6.98	6.70	6.96	909
28 Jun 11	6.96000 -0.09	7.05	6.65	7.05	7,769
27 Jun 11	7.05000 -0.02	7.18	7.00	7.07	4,320
24 Jun 11	7.07000 +0.07	7.07	7.00	7.01	4,844
23 Jun 11	7.00000 -0.18	7.18	7.00	7.18	7,054
22 Jun 11	7.18000 +0.08	7.18	7.01	7.10	7,331
21 Jun 11	7.10000 +0.00	7.10	7.01	7.10	1,690
20 Jun 11	7.10000 -0.04	7.20	7.01	7.20	2,241
17 Jun 11	7.14000 -0.06	7.20	7.14	7.18	14,215
16 Jun 11	7.20000 +0.04	7.20	7.07	7.16	10,192
15 Jun 11	7.16000 -0.11	7.35	7.16	7.30	17,437
14 Jun 11	7.27000 -0.21	7.45	7.00	7.45	21,525
13 Jun 11	7.48000 +0.17	7.59	7.40	7.48	18,260
10 Jun 11	7.31000 +0.71	8.20	7.27	7.50	97,032
09 Jun 11	6.60000 +0.07	6.60	6.36	6.55	4,507
08 Jun 11	6.53000 -0.07	6.60	6.52	6.60	955
07 Jun 11	6.60000 +0.09	6.60	6.36	6.51	3,429
06 Jun 11	6.51000 +0.16	6.51	6.45	6.49	3,318
03 Jun 11	6.35000 -0.15	6.50	6.35	6.50	3,319
02 Jun 11	6.50000 +0.00	6.50	6.46	6.50	480
01 Jun 11	6.50000 -0.04	6.55	6.42	6.54	1,985
31 May 11	6.54000 +0.04	6.54	6.40	6.50	3,291
30 May 11	6.50000 -0.01	6.50	6.45	6.50	2,701
27 May 11	6.51000 +0.01	6.60	6.30	6.50	7,838
26 May 11	6.50000 +0.05	6.50	6.45	6.45	1,600
25 May 11	6.45000 -0.05	6.64	6.26	6.50	101,593
24 May 11	6.50000 +0.05	6.50	6.38	6.45	2,625
23 May 11	6.45000 -0.02	6.47	6.23	6.47	3,772
20 May 11	6.47000 +0.00	6.47	6.41	6.47	2,170
19 May 11	6.47000 -0.03	6.50	6.47	6.50	1,026
18 May 11	6.50000 +0.00	6.50	6.38	6.50	1,246
17 May 11	6.50000 +0.10	6.50	6.34	6.40	2,623
16 May 11	6.40000 +0.00	6.40	6.35	6.38	3,429
13 May 11	6.40000 +0.00	6.42	6.39	6.41	2,944
12 May 11	6.40000 -0.08	6.50	6.38	6.50	5,692
11 May 11	6.48000 -0.02	6.50	6.39	6.50	2,026
10 May 11	6.50000 -0.06	6.58	6.45	6.58	15,585
09 May 11	6.56000 +0.19	6.65	6.40	6.50	14,079
06 May 11	6.37000 +0.07	6.64	6.20	6.43	44,109
05 May 11	6.30000 +0.00	6.42	6.16	6.40	18,383
04 May 11	6.30000 +0.11	6.30	6.04	6.15	7,080
03 May 11	6.19000 +0.05	6.19	5.96	6.14	4,566
02 May 11	6.14000 +0.69	6.14	5.47	5.47	19,914
29 Apr 11	5.45000 -0.10	5.55	5.45	5.55	1,746
28 Apr 11	5.55000 +0.05	5.56	5.45	5.50	3,414
27 Apr 11	5.50000 -0.24	5.74	5.46	5.74	4,883
26 Apr 11	5.74000 -0.02	5.75	5.70	5.75	1,081
21 Apr 11	5.76000 +0.00	5.76	5.65	5.75	1,910
20 Apr 11	5.76000 +0.24	5.78	5.41	5.53	7,963
19 Apr 11	5.52000 +0.00	5.60	5.52	5.52	296
18 Apr 11	5.52000 -0.13	5.78	5.52	5.78	4,346
15 Apr 11	5.65000 +0.03	5.75	5.65	5.65	1,132
14 Apr 11	5.62000 +0.00	5.77	5.62	5.77	2,991
13 Apr 11	5.62000 +0.01	5.62	5.61	5.61	674
12 Apr 11	5.61000 +0.00	5.75	5.51	5.75	3,451
11 Apr 11	5.61000 +0.18	5.61	5.43	5.43	881
08 Apr 11	5.43000 +0.03	5.56	5.40	5.40	5,926
07 Apr 11	5.40000 -0.04	5.52	5.40	5.44	8,441
06 Apr 11	5.44000 -0.06	5.58	5.40	5.45	3,096
05 Apr 11	5.50000 +0.00	5.51	5.50	5.51	1,621
04 Apr 11	5.50000 +0.00	5.61	5.50	5.50	5,742
01 Apr 11	5.50000 -0.18	5.76	5.50	5.76	8,804
31 Mar 11	5.68000 +0.07	5.76	5.61	5.76	6,995
30 Mar 11	5.61000 +0.01	5.62	5.58	5.61	1,521
29 Mar 11	5.60000 -0.03	5.63	5.55	5.62	3,679
28 Mar 11	5.63000 +0.17	5.63	5.49	5.49	4,314
25 Mar 11	5.46000 +0.16	5.46	5.30	5.30	6,517
24 Mar 11	5.30000 +0.18	5.30	5.10	5.12	1,436
23 Mar 11	5.12000 -0.22	5.40	5.00	5.34	11,554
22 Mar 11	5.34000 +0.04	5.34	5.34	5.34	321
21 Mar 11	5.30000 +0.00	5.34	5.25	5.25	2,105
18 Mar 11	5.30000 +0.15	5.30	5.10	5.15	2,151
17 Mar 11	5.15000 +0.25	5.15	4.90	4.90	4,689
16 Mar 11	4.90000 -0.07	5.20	4.90	4.97	10,992
15 Mar 11	4.97000 -0.35	5.24	4.80	5.24	17,305
14 Mar 11	5.32000 -0.07	5.35	5.32	5.35	5,593
11 Mar 11	5.39000 +0.00	5.40	5.38	5.40	3,251
10 Mar 11	5.39000 +0.03	5.48	5.37	5.37	9,334
09 Mar 11	5.36000 +0.11	5.36	5.26	5.26	10,407
08 Mar 11	5.25000 -0.05	5.34	5.25	5.34	1,769
07 Mar 11	5.30000 +0.00	5.34	5.25	5.30	1,060
04 Mar 11	5.30000 +0.00	5.44	5.30	5.30	2,481
03 Mar 11	5.30000 +0.04	5.35	5.25	5.25	4,149
02 Mar 11	5.26000 -0.21	5.49	5.26	5.49	8,366
01 Mar 11	5.47000 -0.02	5.49	5.36	5.49	3,217
28 Feb 11	5.49000 -0.05	5.49	5.36	5.43	9,024
25 Feb 11	5.54000 +0.00	5.58	5.31	5.50	2,983
24 Feb 11	5.54000 -0.15	5.55	5.49	5.51	4,860
23 Feb 11	5.69000 -0.05	5.78	5.69	5.74	3,388
22 Feb 11	5.74000 -0.13	5.87	5.71	5.87	5,266
21 Feb 11	5.87000 +0.01	5.90	5.87	5.90	451
18 Feb 11	5.86000 -0.04	5.89	5.86	5.89	1,888
17 Feb 11	5.90000 +0.06	5.90	5.84	5.84	5,816
16 Feb 11	5.84000 +0.09	5.85	5.75	5.76	5,634
15 Feb 11	5.75000 -0.10	5.82	5.75	5.80	2,928
14 Feb 11	5.85000 -0.04	5.89	5.72	5.89	6,413
11 Feb 11	5.89000 +0.00	5.89	5.87	5.89	3,231
10 Feb 11	5.89000 +0.00	5.89	5.83	5.89	5,356
09 Feb 11	5.89000 -0.09	5.98	5.88	5.98	5,350
08 Feb 11	5.98000 -0.02	6.00	5.96	6.00	486
07 Feb 11	6.00000 +0.00	6.00	5.91	6.00	8,562
04 Feb 11	6.00000 -0.03	6.04	5.90	6.03	1,424
03 Feb 11	6.03000 -0.07	6.16	5.90	6.16	3,684
02 Feb 11	6.10000 +0.10	6.20	6.05	6.15	3,386
01 Feb 11	6.00000 -0.03	6.19	6.00	6.14	5,437
31 Jan 11	6.03000 +0.01	6.10	5.90	6.10	7,263
28 Jan 11	6.02000 +0.00	6.17	6.00	6.10	11,732
27 Jan 11	6.02000 +0.07	6.18	6.00	6.00	19,737
26 Jan 11	5.95000 +0.25	5.95	5.70	5.70	10,171
25 Jan 11	5.70000 +0.22	5.70	5.59	5.59	8,040
24 Jan 11	5.48000 +0.18	5.48	5.37	5.37	4,751
21 Jan 11	5.30000 +0.11	5.30	5.19	5.19	3,801
20 Jan 11	5.19000 +0.07	5.19	5.10	5.10	3,058
19 Jan 11	5.12000 +0.01	5.16	5.12	5.13	2,774
18 Jan 11	5.11000 -0.04	5.15	5.10	5.15	8,217
17 Jan 11	5.15000 -0.02	5.17	5.13	5.17	4,610
14 Jan 11	5.17000 +0.02	5.24	5.15	5.15	3,434
13 Jan 11	5.15000 +0.00	5.24	5.10	5.16	3,675
12 Jan 11	5.15000 +0.10	5.22	5.10	5.10	51,336
11 Jan 11	5.05000 +0.05	5.12	5.00	5.01	6,690
10 Jan 11	5.00000 -0.20	5.17	4.81	5.17	15,707
07 Jan 11	5.20000 -0.25	5.49	5.20	5.49	8,985
06 Jan 11	5.45000 -0.13	5.60	5.45	5.58	3,402
05 Jan 11	5.58000 +0.03	5.59	5.36	5.56	2,498
04 Jan 11	5.55000 -0.09	5.70	5.35	5.64	8,486
03 Jan 11	5.64000 +0.24	5.65	5.54	5.54	12,414
31 Dec 10	5.40000 +0.13	5.47	5.30	5.30	7,643
30 Dec 10	5.27000 +0.05	5.30	5.24	5.24	1,409
29 Dec 10	5.22000 +0.01	5.29	5.20	5.20	2,273
28 Dec 10	5.21000 +0.07	5.24	5.15	5.20	2,344
27 Dec 10	5.14000 -0.15	5.29	5.14	5.29	3,120
24 Dec 10	5.29000 +0.02	5.29	5.17	5.27	4,902
23 Dec 10	5.27000 +0.01	5.29	5.22	5.25	3,288
22 Dec 10	5.26000 -0.04	5.29	5.18	5.29	3,835
21 Dec 10	5.30000 -0.08	5.40	5.06	5.39	7,234
20 Dec 10	5.38000 +0.13	5.38	5.15	5.30	8,211
17 Dec 10	5.25000 +0.10	5.30	5.11	5.24	7,884
16 Dec 10	5.15000 +0.05	5.20	5.10	5.15	5,297
15 Dec 10	5.10000 -0.05	5.25	5.10	5.20	14,761
14 Dec 10	5.15000 +0.05	5.15	5.10	5.15	5,576
13 Dec 10	5.10000 +0.01	5.20	5.00	5.10	13,908
10 Dec 10	5.09000 -0.01	5.10	4.99	5.10	5,841
09 Dec 10	5.10000 +0.10	5.10	5.00	5.00	8,420
08 Dec 10	5.00000 -0.05	5.05	4.99	5.05	9,343
07 Dec 10	5.05000 -0.04	5.10	5.00	5.10	6,152
06 Dec 10	5.09000 +0.09	5.09	5.00	5.05	6,449
03 Dec 10	5.00000 +0.01	5.10	4.90	5.10	7,369
02 Dec 10	4.99000 -0.01	5.24	4.99	5.10	9,144
01 Dec 10	5.00000 +0.00	5.25	5.00	5.02	4,875
30 Nov 10	5.00000 -0.10	5.20	5.00	5.00	9,327
29 Nov 10	5.10000 -0.10	5.40	5.00	5.28	13,573
26 Nov 10	5.20000 +0.50	5.59	4.72	4.80	59,965
25 Nov 10	4.70000 +0.00	4.79	4.70	4.72	3,362
24 Nov 10	4.70000 +0.00	4.79	4.65	4.72	4,803
23 Nov 10	4.70000 +0.15	4.79	4.55	4.55	10,520
22 Nov 10	4.55000 +0.05	4.55	4.42	4.50	4,970
19 Nov 10	4.50000 +0.10	4.50	4.40	4.42	6,894
18 Nov 10	4.40000 +0.00	4.40	4.39	4.40	5,006
17 Nov 10	4.40000 +0.20	4.40	4.18	4.20	9,464
16 Nov 10	4.20000 -0.09	4.29	4.20	4.29	2,950
15 Nov 10	4.29000 +0.04	4.33	4.20	4.20	11,400
12 Nov 10	4.25000 +0.00	4.33	4.20	4.26	5,152
11 Nov 10	4.25000 +0.05	4.25	4.20	4.20	358
10 Nov 10	4.20000 -0.06	4.26	4.15	4.26	5,409
09 Nov 10	4.26000 -0.04	4.30	4.22	4.30	3,117
08 Nov 10	4.30000 +0.00	4.37	4.22	4.30	17,444
05 Nov 10	4.30000 +0.35	4.47	4.07	4.07	26,884
04 Nov 10	3.95000 -0.08	4.00	3.90	3.90	10,499
03 Nov 10	4.03000 +0.03	4.09	4.00	4.00	3,672
02 Nov 10	4.00000 -0.05	4.09	3.97	4.09	3,412
01 Nov 10	4.05000 +0.22	4.05	3.90	3.93	3,646
29 Oct 10	3.83000 -0.16	4.00	3.80	3.99	5,619
28 Oct 10	3.99000 -0.01	3.99	3.95	3.99	1,786
27 Oct 10	4.00000 +0.00	4.00	3.81	4.00	2,075
26 Oct 10	4.00000 +0.11	4.00	3.80	3.89	4,089
25 Oct 10	3.89000 +0.19	4.10	3.70	3.75	30,404
22 Oct 10	3.70000 +0.05	3.70	3.64	3.65	2,792
21 Oct 10	3.65000 +0.16	3.78	3.50	3.55	8,906
20 Oct 10	3.49000 +0.19	3.60	3.34	3.34	7,946
19 Oct 10	3.30000 -0.08	3.38	3.30	3.38	1,274
18 Oct 10	3.38000 +0.03	3.38	3.35	3.35	3,995
15 Oct 10	3.35000 +0.00	3.35	3.34	3.34	2,430
14 Oct 10	3.35000 +0.15	3.38	3.20	3.38	8,001
13 Oct 10	3.20000 +0.12	3.38	3.10	3.10	24,268
12 Oct 10	3.08000 +0.06	3.10	3.06	3.06	3,836
11 Oct 10	3.02000 -0.01	3.08	3.02	3.08	816
08 Oct 10	3.03000 -0.02	3.06	3.03	3.06	1,223
07 Oct 10	3.05000 -0.02	3.14	3.00	3.00	13,635
06 Oct 10	3.07000 +0.01	3.11	3.06	3.06	2,478
05 Oct 10	3.06000 +0.09	3.06	3.00	3.00	2,251
04 Oct 10	2.97000 -0.09	3.07	2.95	3.07	7,101
01 Oct 10	3.06000 +0.04	3.10	2.95	3.02	14,704
30 Sep 10	3.02000 -0.16	3.09	3.02	3.09	4,375
29 Sep 10	3.18000 +0.07	3.25	3.07	3.07	6,373
28 Sep 10	3.11000 -0.14	3.25	3.11	3.24	2,521
27 Sep 10	3.25000 +0.14	3.30	3.25	3.25	3,027
24 Sep 10	3.11000 -0.24	3.20	3.11	3.15	2,373
23 Sep 10	3.35000 +0.10	3.35	3.20	3.25	11,301
22 Sep 10	3.25000 +0.10	3.36	3.14	3.14	14,364
21 Sep 10	3.15000 +0.03	3.15	3.12	3.12	1,228
20 Sep 10	3.12000 +0.12	3.15	3.05	3.05	1,315
17 Sep 10	3.00000 +0.01	3.05	2.99	2.99	3,096
16 Sep 10	2.99000 +0.09	3.12	2.92	2.92	1,110
15 Sep 10	2.90000 -0.03	3.10	2.90	2.96	3,026
14 Sep 10	2.93000 -0.07	3.07	2.93	3.00	5,719
13 Sep 10	3.00000 +0.17	3.00	2.96	2.96	101
10 Sep 10	2.83000 -0.17	2.98	2.83	2.98	2,056
09 Sep 10	3.00000 +0.07	3.00	2.90	2.93	1,729
08 Sep 10	2.93000 +0.08	2.93	2.90	2.90	2,951
07 Sep 10	2.85000 +0.00	2.90	2.85	2.86	1,409
06 Sep 10	2.85000 -0.04	2.90	2.81	2.88	1,495
03 Sep 10	2.89000 +0.15	2.89	2.70	2.70	9,876
02 Sep 10	2.74000 -0.01	2.75	2.65	2.75	5,894
01 Sep 10	2.75000 -0.04	2.90	2.75	2.79	2,375
31 Aug 10	2.79000 -0.01	2.85	2.75	2.80	5,320
30 Aug 10	2.80000 -0.12	3.00	2.80	2.92	8,751
27 Aug 10	2.92000 -0.14	3.05	2.87	3.05	2,054
26 Aug 10	3.06000 +0.12	3.06	2.92	2.94	2,675
25 Aug 10	2.94000 -0.06	3.00	2.94	3.00	914
24 Aug 10	3.00000 +0.00	3.00	2.93	3.00	3,282
23 Aug 10	3.00000 -0.02	3.11	3.00	3.11	474
20 Aug 10	3.02000 -0.08	3.10	3.02	3.10	193
19 Aug 10	3.10000 -0.05	3.15	3.10	3.15	206
18 Aug 10	3.15000 +0.00	3.15	3.15	3.15	1
17 Aug 10	3.15000 +0.01	3.15	3.15	3.15	1
16 Aug 10	3.14000 -0.01	3.15	3.01	3.15	295
13 Aug 10	3.15000 +0.07	3.15	3.09	3.09	501
12 Aug 10	3.08000 -0.02	3.10	3.03	3.10	1,687
11 Aug 10	3.10000 -0.05	3.16	3.10	3.16	601
10 Aug 10	3.15000 -0.05	3.19	3.11	3.19	511
09 Aug 10	3.20000 +0.02	3.20	3.15	3.18	166
06 Aug 10	3.18000 -0.08	3.30	3.15	3.26	3,533
05 Aug 10	3.26000 -0.08	3.34	3.26	3.34	285
04 Aug 10	3.34000 -0.04	3.37	3.34	3.37	749
03 Aug 10	3.38000 +0.02	3.38	3.38	3.38	324
02 Aug 10	3.36000 +0.01	3.36	3.35	3.35	1,251
30 Jul 10	3.35000 +0.01	3.35	3.21	3.34	873
29 Jul 10	3.34000 +0.13	3.35	3.21	3.21	9,531
28 Jul 10	3.21000 +0.04	3.21	3.17	3.17	1,114
27 Jul 10	3.17000 +0.06	3.17	3.11	3.11	1,821
26 Jul 10	3.11000 +0.02	3.11	3.02	3.02	3,504
23 Jul 10	3.09000 +0.00	3.09	3.09	3.09	101
22 Jul 10	3.09000 +0.00	3.09	3.09	3.09	101
21 Jul 10	3.09000 -0.05	3.14	3.00	3.02	3,645
20 Jul 10	3.14000 -0.01	3.15	3.05	3.15	2,819
19 Jul 10	3.15000 -0.10	3.22	3.06	3.22	2,511
16 Jul 10	3.25000 +0.00	3.25	3.25	3.25	161
15 Jul 10	3.25000 +0.00	3.25	3.25	3.25	101
14 Jul 10	3.25000 +0.08	3.25	3.16	3.17	363
13 Jul 10	3.17000 +0.02	3.18	3.15	3.18	200
09 Jul 10	3.15000 +0.00	3.16	3.15	3.16	11
08 Jul 10	3.15000 +0.03	3.15	3.12	3.12	226
07 Jul 10	3.12000 +0.00	3.20	3.12	3.12	228
06 Jul 10	3.12000 -0.03	3.15	3.12	3.15	1,114
05 Jul 10	3.15000 -0.05	3.20	3.15	3.20	1,569
02 Jul 10	3.20000 +0.01	3.20	3.18	3.19	6,740
01 Jul 10	3.19000 -0.01	3.20	3.05	3.18	1,203
30 Jun 10	3.20000 +0.00	3.25	3.05	3.19	5,025
29 Jun 10	3.20000 +0.00	3.20	3.20	3.20	1,151
28 Jun 10	3.20000 +0.05	3.20	3.19	3.20	1,635
25 Jun 10	3.15000 -0.06	3.25	3.15	3.21	2,101
24 Jun 10	3.21000 +0.07	3.37	3.21	3.30	10,545
23 Jun 10	3.14000 +0.01	3.15	3.03	3.14	3,223
22 Jun 10	3.13000 +0.03	3.13	3.10	3.10	87
21 Jun 10	3.10000 -0.05	3.15	3.10	3.15	1,541
18 Jun 10	3.15000 +0.12	3.15	3.03	3.03	7,501
17 Jun 10	3.03000 +0.05	3.03	2.98	2.98	1,671
16 Jun 10	2.98000 +0.02	2.98	2.96	2.96	3,049
15 Jun 10	2.96000 +0.08	2.98	2.88	2.88	9,196
14 Jun 10	2.88000 +0.02	2.88	2.86	2.86	151
11 Jun 10	2.86000 +0.00	2.86	2.86	2.86	396
10 Jun 10	2.86000 +0.01	2.86	2.85	2.85	836
09 Jun 10	2.85000 +0.05	2.85	2.80	2.80	2,471
08 Jun 10	2.80000 +0.00	2.89	2.80	2.84	4,753
07 Jun 10	2.80000 -0.05	2.85	2.80	2.85	319
04 Jun 10	2.85000 +0.07	2.85	2.85	2.85	3,301
03 Jun 10	2.78000 -0.20	2.98	2.61	2.98	8,245
02 Jun 10	2.98000 +0.00	2.98	2.98	2.98	36
01 Jun 10	2.98000 +0.02	2.98	2.90	2.96	478
31 May 10	2.96000 +0.08	2.96	2.85	2.88	4,963
28 May 10	2.88000 -0.01	2.89	2.88	2.88	926
27 May 10	2.89000 +0.09	2.89	2.80	2.80	3,292
26 May 10	2.80000 +0.05	2.80	2.76	2.76	1,001
25 May 10	2.75000 -0.04	2.80	2.75	2.80	663
24 May 10	2.79000 +0.01	2.79	2.79	2.79	1
21 May 10	2.78000 -0.12	2.90	2.78	2.90	1,238
20 May 10	2.90000 +0.00	2.90	2.80	2.90	1,095
19 May 10	2.90000 +0.00	2.90	2.86	2.86	3,464
18 May 10	2.90000 +0.00	2.90	2.87	2.90	3,296
17 May 10	2.90000 +0.01	2.90	2.77	2.77	5,032
14 May 10	2.89000 +0.04	2.90	2.85	2.85	1,201
13 May 10	2.85000 +0.00	2.98	2.85	2.86	171
12 May 10	2.85000 +0.01	2.93	2.83	2.84	9,756
11 May 10	2.84000 +0.04	2.93	2.72	2.93	6,216
10 May 10	2.80000 +0.23	3.00	2.80	2.99	13,286
07 May 10	2.57000 -0.31	3.06	2.57	2.90	20,137
06 May 10	2.88000 -0.10	2.98	2.88	2.98	3,336
05 May 10	2.98000 +0.02	2.98	2.86	2.96	3,333
04 May 10	2.96000 +0.00	2.96	2.96	2.96	169
03 May 10	2.96000 +0.05	2.96	2.91	2.91	601
30 Apr 10	2.91000 -0.15	3.06	2.88	3.06	1,286
29 Apr 10	3.06000 +0.01	3.06	3.00	3.02	2,742
28 Apr 10	3.05000 +0.00	3.05	2.80	3.05	10,337
27 Apr 10	3.05000 +0.05	3.05	3.00	3.00	2,501
26 Apr 10	3.00000 +0.00	3.00	3.00	3.00	3,111
23 Apr 10	3.00000 +0.00	3.00	3.00	3.00	1,550
22 Apr 10	3.00000 -0.08	3.08	3.00	3.08	7,080
21 Apr 10	3.08000 +0.11	3.20	2.97	2.97	17,211
20 Apr 10	2.97000 +0.07	2.97	2.90	2.90	1,026
19 Apr 10	2.90000 +0.00	2.90	2.90	2.90	1
16 Apr 10	2.90000 -0.10	3.00	2.87	3.00	1,729
15 Apr 10	3.00000 +0.00	3.00	3.00	3.00	290
14 Apr 10	3.00000 +0.04	3.00	2.94	2.96	3,256
13 Apr 10	2.96000 +0.01	2.96	2.93	2.95	711
12 Apr 10	2.95000 +0.02	2.95	2.93	2.93	231
09 Apr 10	2.93000 +0.07	2.93	2.82	2.86	787
08 Apr 10	2.86000 -0.14	2.95	2.81	2.95	5,819
07 Apr 10	3.00000 +0.00	3.00	3.00	3.00	278
06 Apr 10	3.00000 +0.00	3.01	3.00	3.01	2
01 Apr 10	3.00000 +0.00	3.00	3.00	3.00	1
31 Mar 10	3.00000 +0.12	3.00	2.96	2.96	1,879
30 Mar 10	2.88000 -0.11	2.99	2.88	2.99	1,664
29 Mar 10	2.99000 -0.04	3.03	2.84	3.03	2,683
26 Mar 10	3.03000 +0.01	3.03	3.02	3.02	1,004
25 Mar 10	3.02000 +0.00	3.02	3.02	3.02	316
24 Mar 10	3.02000 +0.01	3.02	2.95	3.01	801
23 Mar 10	3.01000 +0.00	3.01	2.95	3.01	1,193
22 Mar 10	3.01000 +0.00	3.01	3.00	3.01	1,101
19 Mar 10	3.01000 +0.00	3.01	3.01	3.01	131
18 Mar 10	3.01000 -0.02	3.03	3.01	3.03	231
17 Mar 10	3.03000 +0.00	3.03	3.03	3.03	575
16 Mar 10	3.03000 +0.00	3.03	3.03	3.03	161
15 Mar 10	3.03000 +0.00	3.03	3.03	3.03	31
12 Mar 10	3.03000 +0.00	3.03	3.03	3.03	135
11 Mar 10	3.03000 +0.00	3.03	3.03	3.03	1
10 Mar 10	3.03000 -0.02	3.06	3.03	3.05	505
09 Mar 10	3.05000 +0.01	3.05	3.05	3.05	1
08 Mar 10	3.04000 +0.03	3.04	3.02	3.02	251
05 Mar 10	3.01000 -0.04	3.05	3.01	3.05	1,601
04 Mar 10	3.05000 +0.00	3.10	3.05	3.06	501
03 Mar 10	3.05000 -0.05	3.10	3.05	3.09	501
02 Mar 10	3.10000 +0.03	3.10	3.07	3.07	301
01 Mar 10	3.07000 +0.02	3.07	3.05	3.05	451
26 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1
25 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1
24 Feb 10	3.05000 +0.01	3.05	3.05	3.05	2,501
23 Feb 10	3.04000 +0.00	3.06	3.03	3.03	4,078
22 Feb 10	3.04000 -0.01	3.04	3.04	3.04	228
19 Feb 10	3.05000 +0.00	3.05	3.02	3.05	521
18 Feb 10	3.05000 +0.00	3.18	3.02	3.05	1,346
17 Feb 10	3.05000 +0.16	3.19	2.88	2.88	6,542
16 Feb 10	2.89000 +0.01	2.89	2.88	2.88	3,071
15 Feb 10	2.88000 -0.01	2.88	2.88	2.88	168
12 Feb 10	2.89000 -0.01	2.90	2.76	2.90	2,301
11 Feb 10	2.90000 -0.04	2.94	2.89	2.94	381
10 Feb 10	2.94000 +0.00	2.94	2.94	2.94	345
09 Feb 10	2.94000 +0.00	2.94	2.87	2.93	345
08 Feb 10	2.94000 -0.01	2.94	2.84	2.94	523
05 Feb 10	2.95000 -0.08	3.04	2.83	3.04	1,929
04 Feb 10	3.03000 -0.07	3.10	3.03	3.10	2,371
03 Feb 10	3.10000 +0.00	3.10	3.03	3.10	851
02 Feb 10	3.10000 -0.02	3.12	3.08	3.12	1,016
01 Feb 10	3.12000 -0.06	3.20	3.12	3.20	811
29 Jan 10	3.18000 +0.15	3.20	3.05	3.06	2,693
28 Jan 10	3.03000 -0.12	3.27	3.03	3.15	7,581
27 Jan 10	3.15000 +0.09	3.17	3.07	3.07	2,581
26 Jan 10	3.06000 +0.00	3.06	3.05	3.06	351
25 Jan 10	3.06000 +0.02	3.06	3.06	3.06	2,001
22 Jan 10	3.04000 -0.01	3.05	3.00	3.05	1,915
21 Jan 10	3.05000 +0.00	3.05	3.05	3.05	1
20 Jan 10	3.05000 +0.00	3.11	3.05	3.06	2,586
19 Jan 10	3.05000 +0.04	3.10	3.00	3.01	3,618
18 Jan 10	3.01000 +0.00	3.11	2.90	3.11	1,656
15 Jan 10	3.01000 -0.02	3.03	3.01	3.03	236
14 Jan 10	3.03000 +0.02	3.11	3.01	3.01	5,929
13 Jan 10	3.01000 +0.01	3.05	3.00	3.01	2,094
12 Jan 10	3.00000 -0.04	3.03	2.97	3.03	699
11 Jan 10	3.04000 -0.03	3.07	2.95	3.07	1,475
08 Jan 10	3.07000 +0.02	3.07	2.95	3.05	3,158
07 Jan 10	3.05000 +0.25	3.05	2.80	2.80	3,030
06 Jan 10	2.80000 -0.01	2.80	2.80	2.80	251
05 Jan 10	2.81000 +0.00	2.81	2.81	2.81	23
04 Jan 10	2.81000 -0.02	2.81	2.77	2.80	849
31 Dec 09	2.83000 +0.06	2.83	2.76	2.76	1,397
30 Dec 09	2.77000 +0.07	2.77	2.70	2.71	1,213
29 Dec 09	2.70000 +0.01	2.73	2.69	2.69	2,458
28 Dec 09	2.69000 +0.00	2.69	2.65	2.69	325

Groupe LDLC SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	8.60000 -0.20	8.75	8.60	8.75	1,885
19 Oct 26	8.80000 -0.10	8.88	8.60	8.88	1,675
16 Oct 26	8.90000 +0.60	8.90	8.20	8.36	8,413
15 Oct 26	8.30000 -0.39	8.62	7.82	8.58	21,219
14 Oct 26	8.69000 -0.25	8.86	8.60	8.86	17,096
13 Oct 26	8.94000 -0.79	9.74	8.84	9.74	10,253
12 Oct 26	9.73000 +0.13	10.00	9.60	10.00	6,080
09 Oct 26	9.60000 -0.74	10.50	9.48	10.50	13,035
08 Oct 26	10.34000 -0.28	10.72	10.30	10.60	5,402
07 Oct 26	10.62000 -0.38	10.88	10.54	10.88	3,321
06 Oct 26	11.00000 -0.32	11.28	11.00	11.18	2,752
05 Oct 26	11.32000 -0.50	11.32	10.96	11.12	4,628
02 Oct 26	11.82000 -0.18	12.06	11.82	12.06	5,175
01 Oct 26	12.00000 -0.10	12.16	11.90	12.06	3,311
30 Sep 26	12.10000 +0.16	12.20	11.94	11.94	1,725
29 Sep 26	11.94000 -0.26	12.20	11.84	11.84	2,260
28 Sep 26	12.20000 +0.14	12.28	11.90	12.00	3,953
25 Sep 26	12.06000 +0.16	12.06	11.80	11.80	1,852
24 Sep 26	11.90000 -0.06	11.98	11.82	11.88	1,182
23 Sep 26	11.96000 -0.02	11.98	11.84	11.98	583
22 Sep 26	11.98000 +0.00	12.02	11.86	11.90	2,875
21 Sep 26	11.98000 +0.04	12.00	11.94	12.00	2,389
18 Sep 26	11.94000 +0.04	12.06	11.86	12.00	3,392
17 Sep 26	11.90000 +0.08	12.00	11.82	11.82	1,794
16 Sep 26	11.82000 +0.04	11.90	11.72	11.88	770
15 Sep 26	11.78000 +0.04	11.90	11.72	11.74	2,334
14 Sep 26	11.74000 -0.12	11.80	11.72	11.80	6,806
11 Sep 26	11.86000 +0.00	12.00	11.80	12.00	628
10 Sep 26	11.86000 -0.14	12.02	11.82	12.02	2,536
09 Sep 26	12.00000 +0.02	12.20	11.62	12.20	5,636
08 Sep 26	11.98000 -0.10	12.16	11.98	12.00	2,935
07 Sep 26	12.08000 -0.22	12.50	12.08	12.50	2,489
04 Sep 26	12.30000 -0.04	12.48	12.30	12.48	1,338
03 Sep 26	12.34000 -0.08	12.52	12.32	12.42	2,392
02 Sep 26	12.42000 -0.14	12.70	12.42	12.70	1,199
01 Sep 26	12.56000 -0.06	12.70	12.42	12.70	1,590
31 Aug 26	12.62000 +0.22	12.76	12.50	12.76	2,689
28 Aug 26	12.40000 -0.10	12.50	12.40	12.40	2,548
27 Aug 26	12.50000 +0.18	12.56	12.32	12.32	16,538
26 Aug 26	12.32000 +0.00	12.42	12.32	12.34	1,306
25 Aug 26	12.32000 -0.26	12.52	12.32	12.52	1,294
24 Aug 26	12.58000 +0.46	12.80	12.04	12.04	5,744
21 Aug 26	12.12000 +0.02	12.16	12.04	12.04	662
20 Aug 26	12.10000 +0.00	12.10	11.90	12.02	2,594
19 Aug 26	12.10000 -0.04	12.14	12.04	12.12	1,848
18 Aug 26	12.14000 -0.10	12.22	12.00	12.22	2,475
17 Aug 26	12.24000 +0.12	12.24	12.10	12.12	1,078
14 Aug 26	12.12000 +0.02	12.30	12.06	12.30	3,313
13 Aug 26	12.10000 -0.24	12.24	12.02	12.18	3,625
12 Aug 26	12.34000 +0.18	12.34	12.06	12.06	1,430
11 Aug 26	12.16000 +0.18	12.18	12.02	12.18	2,004
10 Aug 26	11.98000 -0.02	12.10	11.86	12.10	1,283
07 Aug 26	12.00000 +0.00	12.00	11.86	11.86	1,384
06 Aug 26	12.00000 +0.16	12.12	11.88	11.88	1,829
05 Aug 26	11.84000 -0.20	12.16	11.72	12.16	3,211
04 Aug 26	12.04000 -0.08	12.20	12.00	12.14	1,486
03 Aug 26	12.12000 +0.12	12.12	12.04	12.04	3,210
31 Jul 26	12.00000 +0.18	12.54	11.66	11.66	12,667
30 Jul 26	11.82000 -0.14	11.90	11.70	11.78	2,999
29 Jul 26	11.96000 +0.02	12.04	11.80	11.80	2,737
28 Jul 26	11.94000 +0.18	12.12	11.66	11.66	3,447
27 Jul 26	11.76000 -0.08	11.80	11.70	11.78	1,318
24 Jul 26	11.84000 +0.16	11.92	11.64	11.92	1,184
23 Jul 26	11.68000 +0.04	11.88	11.60	11.64	1,371
22 Jul 26	11.64000 +0.32	11.64	11.32	11.52	2,639
21 Jul 26	11.32000 +0.22	11.50	11.26	11.50	2,187
20 Jul 26	11.10000 -0.78	12.08	11.10	12.08	4,895
17 Jul 26	11.88000 +0.02	12.12	11.88	12.12	1,630
16 Jul 26	11.86000 -0.48	12.36	11.86	12.34	7,673
15 Jul 26	12.34000 -0.46	12.80	12.20	12.80	8,652
14 Jul 26	12.80000 -0.12	13.04	12.76	12.92	6,763
13 Jul 26	12.92000 -0.10	13.16	12.86	13.02	9,252
10 Jul 26	13.02000 +0.16	13.10	12.80	13.10	4,859
09 Jul 26	12.86000 +0.30	12.90	12.56	12.56	3,494
08 Jul 26	12.56000 +0.16	12.78	12.40	12.78	23,096
07 Jul 26	12.40000 -0.10	12.80	12.40	12.80	6,234
06 Jul 26	12.50000 +0.30	12.64	12.20	12.20	6,890
03 Jul 26	12.20000 -0.20	12.46	12.20	12.22	3,123
02 Jul 26	12.40000 +0.22	12.40	12.00	12.00	3,730
01 Jul 26	12.18000 +0.10	12.26	12.00	12.04	4,884
30 Jun 26	12.08000 +0.18	12.08	11.74	11.90	2,409
29 Jun 26	11.90000 -0.10	12.00	11.90	11.90	1,786
26 Jun 26	12.00000 +0.16	12.00	11.70	11.84	2,623
25 Jun 26	11.84000 +0.34	11.84	11.56	11.62	2,561
24 Jun 26	11.50000 +0.30	11.62	11.24	11.24	4,575
23 Jun 26	11.20000 +0.14	11.24	11.00	11.22	4,476
22 Jun 26	11.06000 +0.28	11.24	10.80	10.86	7,855
19 Jun 26	10.78000 +0.12	10.80	10.66	10.80	4,839
18 Jun 26	10.66000 -0.72	11.44	10.66	11.44	10,773
17 Jun 26	11.38000 -0.30	11.78	11.02	11.78	7,865
16 Jun 26	11.68000 -0.18	12.00	11.68	11.88	12,113
15 Jun 26	11.86000 -0.64	12.58	11.80	12.52	31,096
12 Jun 26	12.50000 +0.64	12.66	11.90	12.20	25,625
11 Jun 26	11.86000 -0.02	12.06	11.82	11.90	3,190
10 Jun 26	11.88000 -0.30	12.12	11.88	12.00	2,165
09 Jun 26	12.18000 -0.08	12.20	11.96	12.00	5,399
08 Jun 26	12.26000 +0.04	12.36	11.90	12.24	5,704
05 Jun 26	12.22000 -0.52	12.92	12.22	12.92	9,357
04 Jun 26	12.74000 -0.30	13.04	12.74	13.04	4,002
03 Jun 26	13.04000 -0.24	13.48	12.96	13.28	15,231
02 Jun 26	13.28000 +0.78	13.30	12.52	12.74	14,516
01 Jun 26	12.50000 -0.10	12.76	12.40	12.60	4,680
29 May 26	12.60000 +0.38	12.74	12.20	12.46	4,885
28 May 26	12.22000 +0.36	12.42	11.90	11.90	4,062
27 May 26	11.86000 -0.32	12.10	11.86	12.10	3,231
26 May 26	12.18000 +0.12	12.20	12.00	12.06	11,774
25 May 26	12.06000 -0.30	12.32	12.04	12.32	1,840
22 May 26	12.36000 +0.56	12.80	11.80	11.80	7,345
21 May 26	11.80000 -0.30	11.98	11.54	11.98	8,165
20 May 26	12.10000 +0.06	12.20	12.00	12.20	2,485
19 May 26	12.04000 -0.36	12.34	12.04	12.18	2,312
18 May 26	12.40000 -0.40	12.54	12.20	12.42	2,928
15 May 26	12.80000 +0.00	12.80	12.22	12.80	4,874
14 May 26	12.80000 +0.80	13.50	12.06	12.10	28,429
13 May 26	12.00000 +0.74	12.10	11.28	11.28	12,320
12 May 26	11.26000 -0.32	11.66	11.18	11.58	5,171
11 May 26	11.58000 -0.02	11.82	11.20	11.80	4,479
08 May 26	11.60000 +0.76	11.78	10.84	10.86	8,499
07 May 26	10.84000 -0.04	11.20	10.78	10.78	9,039
06 May 26	10.88000 -0.02	10.90	10.66	10.90	4,360
05 May 26	10.90000 +0.34	11.00	10.60	10.66	6,920
04 May 26	10.56000 -0.38	11.00	9.74	10.82	47,006
30 Apr 26	10.94000 -0.16	11.10	10.84	10.88	1,423
29 Apr 26	11.10000 -0.10	11.20	10.76	11.20	3,119
28 Apr 26	11.20000 -0.20	11.60	11.04	11.52	8,884
27 Apr 26	11.40000 +0.44	11.64	10.70	10.70	21,913
24 Apr 26	10.96000 +0.20	11.10	10.64	10.76	9,254
23 Apr 26	10.76000 -0.24	10.98	10.30	10.98	10,740
22 Apr 26	11.00000 -0.10	11.00	10.60	11.00	6,284
21 Apr 26	11.10000 +0.10	11.12	10.72	11.12	7,255
20 Apr 26	11.00000 -0.78	11.86	10.86	11.64	17,332
17 Apr 26	11.78000 +0.00	11.80	11.60	11.76	5,789
16 Apr 26	11.78000 +0.26	11.78	11.44	11.44	3,511
15 Apr 26	11.52000 +0.22	11.52	11.22	11.44	6,021
14 Apr 26	11.30000 +0.04	11.58	11.28	11.30	4,192
13 Apr 26	11.26000 -0.74	12.00	11.20	12.00	4,903
10 Apr 26	12.00000 -0.44	12.40	11.80	12.40	4,482
09 Apr 26	12.44000 +0.30	12.44	11.82	12.16	7,484
08 Apr 26	12.14000 +0.52	12.30	11.52	12.00	7,548
07 Apr 26	11.62000 +0.12	12.40	11.20	11.30	12,967
02 Apr 26	11.50000 -0.70	12.05	11.15	12.05	15,657
01 Apr 26	12.20000 +0.20	12.30	11.95	12.30	4,058
31 Mar 26	12.00000 +0.20	12.00	11.85	11.85	1,195
30 Mar 26	11.80000 +0.20	11.80	11.50	11.70	3,041
27 Mar 26	11.60000 -0.30	11.90	11.50	11.90	3,077
26 Mar 26	11.90000 -0.45	12.35	11.85	12.35	3,428
25 Mar 26	12.35000 +0.40	12.40	11.95	11.95	11,190
24 Mar 26	11.95000 -0.05	12.00	11.70	12.00	2,191
23 Mar 26	12.00000 +0.00	12.15	11.60	11.80	8,852
20 Mar 26	12.00000 -0.05	12.15	11.85	12.05	5,605
19 Mar 26	12.05000 -0.40	12.45	11.90	12.45	6,013
18 Mar 26	12.45000 +0.05	13.15	12.30	12.50	9,540
17 Mar 26	12.40000 +0.75	12.40	11.55	11.65	15,080
16 Mar 26	11.65000 -0.55	12.40	11.65	12.05	21,056
13 Mar 26	12.20000 -0.45	12.70	11.85	12.65	24,640
12 Mar 26	12.65000 -0.65	13.35	12.60	13.30	8,283
11 Mar 26	13.30000 -0.25	13.60	12.85	13.60	14,423
10 Mar 26	13.55000 -0.45	14.00	13.55	14.00	5,026
09 Mar 26	14.00000 +0.45	14.45	12.60	13.45	11,692
06 Mar 26	13.55000 -0.15	13.70	13.30	13.70	3,585
05 Mar 26	13.70000 -0.45	14.15	13.65	14.15	4,364
04 Mar 26	14.15000 +0.50	14.15	13.60	13.95	2,661
03 Mar 26	13.65000 -0.95	14.50	13.15	14.50	28,205
02 Mar 26	14.60000 -0.25	14.75	14.30	14.55	6,288
27 Feb 26	14.85000 -0.15	15.00	14.75	15.00	3,870
26 Feb 26	15.00000 -0.10	15.05	14.60	15.05	3,725
25 Feb 26	15.10000 +0.25	15.45	14.85	14.90	6,004
24 Feb 26	14.85000 +0.10	14.85	14.50	14.80	7,867
23 Feb 26	14.75000 +0.10	14.95	14.60	14.60	3,802
20 Feb 26	14.65000 +0.05	14.80	14.55	14.55	4,211
19 Feb 26	14.60000 -0.55	15.20	14.50	15.15	5,661
18 Feb 26	15.15000 -0.15	15.40	14.70	15.30	9,396
17 Feb 26	15.30000 -0.20	15.60	15.15	15.50	6,275
16 Feb 26	15.50000 -0.30	15.90	15.35	15.80	10,220
13 Feb 26	15.80000 +0.30	16.15	15.35	15.50	6,970
12 Feb 26	15.50000 -0.30	16.25	15.50	15.90	10,990
11 Feb 26	15.80000 -0.40	16.25	15.80	16.25	5,928
10 Feb 26	16.20000 -0.35	16.80	16.20	16.55	8,767
09 Feb 26	16.55000 -0.75	17.10	16.35	17.10	12,271
06 Feb 26	17.30000 +1.50	17.30	15.60	15.80	13,674
05 Feb 26	15.80000 +0.45	16.10	15.30	15.65	14,684
04 Feb 26	15.35000 -0.15	16.10	15.25	15.65	14,210
03 Feb 26	15.50000 -0.35	16.00	15.10	15.85	13,511
02 Feb 26	15.85000 -0.95	16.70	15.50	16.70	28,711
30 Jan 26	16.80000 -2.20	18.55	16.30	18.55	55,202
29 Jan 26	19.00000 +0.40	19.10	18.55	18.60	7,439
28 Jan 26	18.60000 +0.10	19.10	18.50	18.50	14,006
27 Jan 26	18.50000 +0.05	18.70	18.30	18.40	2,559
26 Jan 26	18.45000 -0.55	19.15	18.20	19.10	5,162
23 Jan 26	19.00000 +0.05	19.15	18.95	19.00	3,665
22 Jan 26	18.95000 +0.05	19.10	18.85	18.95	4,758
21 Jan 26	18.90000 -0.05	19.20	18.20	19.00	10,180
20 Jan 26	18.95000 +0.25	19.10	18.20	18.75	5,070
19 Jan 26	18.70000 +0.00	18.75	18.30	18.55	3,931
16 Jan 26	18.70000 +0.00	18.75	18.55	18.70	4,592
15 Jan 26	18.70000 -0.25	19.30	18.50	19.30	3,450
14 Jan 26	18.95000 +0.15	19.10	18.70	18.80	2,254
13 Jan 26	18.80000 -0.70	19.60	18.70	19.55	5,906
12 Jan 26	19.50000 +0.90	19.65	18.20	18.75	25,109
09 Jan 26	18.60000 +0.80	18.70	18.00	18.00	9,828
08 Jan 26	17.80000 -0.80	18.60	17.70	18.60	6,639
07 Jan 26	18.60000 -0.05	18.65	17.90	18.65	6,766
06 Jan 26	18.65000 +0.40	18.70	18.00	18.20	3,917
05 Jan 26	18.25000 -0.40	18.80	17.20	18.80	23,136
02 Jan 26	18.65000 -0.35	19.00	18.15	19.00	7,609
31 Dec 25	19.00000 +0.60	19.00	18.00	18.40	6,094
30 Dec 25	18.40000 -0.25	18.90	18.10	18.65	5,006
29 Dec 25	18.65000 -1.15	20.00	18.55	20.00	11,959
24 Dec 25	19.80000 -0.10	20.60	19.25	20.50	13,636
23 Dec 25	19.90000 +1.00	20.00	19.10	19.10	32,142
22 Dec 25	18.90000 +0.75	19.35	18.60	19.05	25,337
19 Dec 25	18.15000 +0.95	18.40	17.55	17.55	34,636
18 Dec 25	17.20000 -0.25	17.50	17.15	17.40	5,866
17 Dec 25	17.45000 +0.10	17.50	17.35	17.35	8,444
16 Dec 25	17.35000 +0.20	17.75	17.05	17.50	6,583
15 Dec 25	17.15000 -0.45	17.40	17.00	17.20	15,184
12 Dec 25	17.60000 +2.40	17.60	16.10	16.15	46,841
11 Dec 25	15.20000 +0.45	15.45	14.25	14.75	9,109
10 Dec 25	14.75000 -1.40	16.15	14.30	16.15	14,095
09 Dec 25	16.15000 +0.40	16.15	15.75	15.85	13,540
08 Dec 25	15.75000 +0.00	16.15	15.60	15.85	6,282
05 Dec 25	15.75000 -0.45	16.30	15.65	16.25	2,392
04 Dec 25	16.20000 -0.10	16.40	16.00	16.30	5,446
03 Dec 25	16.30000 +1.10	16.35	15.40	15.45	10,664
02 Dec 25	15.20000 -0.15	15.50	14.90	15.35	6,886
01 Dec 25	15.35000 -0.55	16.05	15.35	15.95	10,530
28 Nov 25	15.90000 +1.10	15.90	14.80	14.90	15,712
27 Nov 25	14.80000 +0.05	14.85	14.20	14.80	5,653
26 Nov 25	14.75000 +0.25	14.85	14.45	14.55	3,395
25 Nov 25	14.50000 -0.50	15.00	14.40	15.00	3,525
24 Nov 25	15.00000 +0.95	15.00	14.00	14.05	8,453
21 Nov 25	14.05000 -0.20	14.35	13.80	14.35	5,284
20 Nov 25	14.25000 -0.30	14.60	14.10	14.60	3,694
19 Nov 25	14.55000 -0.05	14.60	14.30	14.60	7,843
18 Nov 25	14.60000 +0.10	14.60	14.30	14.55	6,253
17 Nov 25	14.50000 +0.20	15.00	14.45	14.90	8,165
14 Nov 25	14.30000 +0.30	14.30	13.70	14.00	6,692
13 Nov 25	14.00000 -0.50	14.50	13.90	14.50	9,333
12 Nov 25	14.50000 -0.50	15.00	14.30	15.00	3,641
11 Nov 25	15.00000 +0.40	15.05	14.50	14.90	6,114
10 Nov 25	14.60000 +0.40	14.65	14.20	14.20	7,007
07 Nov 25	14.20000 -0.25	14.40	14.05	14.40	7,024
06 Nov 25	14.45000 +0.10	14.65	14.10	14.65	4,023
05 Nov 25	14.35000 +0.00	15.05	14.25	14.70	11,620
04 Nov 25	14.35000 -0.05	14.35	13.00	14.00	29,050
03 Nov 25	14.40000 -0.20	15.65	14.40	14.50	16,459
31 Oct 25	14.60000 +1.85	14.60	13.00	13.00	43,827
30 Oct 25	12.75000 -0.05	12.95	12.75	12.80	11,000
29 Oct 25	12.80000 +0.75	12.80	11.90	12.05	12,980
28 Oct 25	12.05000 -0.30	12.40	12.00	12.40	7,545
27 Oct 25	12.35000 -0.15	12.80	12.30	12.55	4,244
24 Oct 25	12.50000 +0.50	12.55	12.15	12.15	3,148
23 Oct 25	12.00000 -0.15	12.35	12.00	12.30	6,050
22 Oct 25	12.15000 -0.35	12.50	12.00	12.50	8,294
21 Oct 25	12.50000 +0.30	12.95	12.20	12.20	11,595
20 Oct 25	12.20000 +0.30	12.40	11.85	11.90	5,492
17 Oct 25	11.90000 -0.20	12.10	11.60	12.10	4,473
16 Oct 25	12.10000 +0.30	12.65	11.75	11.80	5,693
15 Oct 25	11.80000 +0.30	11.90	11.30	11.30	5,480
14 Oct 25	11.50000 -0.10	11.65	11.35	11.65	6,321
13 Oct 25	11.60000 -0.50	12.10	11.00	12.10	14,675
10 Oct 25	12.10000 +0.50	12.60	11.40	11.50	20,994
09 Oct 25	11.60000 +0.70	11.65	11.05	11.15	5,649
08 Oct 25	10.90000 +0.10	11.55	10.85	10.85	20,129
07 Oct 25	10.80000 +0.15	11.75	10.55	10.65	16,389
06 Oct 25	10.65000 -0.35	11.15	10.60	11.15	10,706
03 Oct 25	11.00000 +0.70	11.30	10.35	10.35	12,474
02 Oct 25	10.30000 +0.00	10.40	10.30	10.30	909
01 Oct 25	10.30000 +0.30	10.40	10.20	10.20	1,171
30 Sep 25	10.00000 -0.45	10.55	9.94	10.45	21,395
29 Sep 25	10.45000 +0.00	10.70	10.35	10.60	2,927
26 Sep 25	10.45000 +0.05	10.50	10.40	10.40	791
25 Sep 25	10.40000 -0.10	10.60	10.40	10.50	2,489
24 Sep 25	10.50000 +0.20	10.60	10.30	10.30	2,531
23 Sep 25	10.30000 +0.25	10.70	9.98	10.05	2,799
22 Sep 25	10.05000 -0.65	10.70	9.80	10.55	4,977
19 Sep 25	10.70000 +0.55	10.85	10.20	10.20	4,483
18 Sep 25	10.15000 +0.45	10.80	9.72	9.72	20,274
17 Sep 25	9.70000 +0.10	9.76	9.60	9.62	1,483
16 Sep 25	9.60000 -0.04	9.66	9.56	9.64	488
15 Sep 25	9.64000 -0.06	9.66	9.56	9.56	3,995
12 Sep 25	9.70000 -0.10	10.00	9.70	9.88	4,505
11 Sep 25	9.80000 -0.02	9.90	9.78	9.88	2,727
10 Sep 25	9.82000 -0.28	10.15	9.82	10.10	3,204
09 Sep 25	10.10000 -0.10	10.20	10.10	10.20	801
08 Sep 25	10.20000 +0.48	10.35	9.64	9.64	3,082
05 Sep 25	9.72000 -0.18	10.05	9.68	10.05	2,174
04 Sep 25	9.90000 -0.10	9.96	9.84	9.96	631
03 Sep 25	10.00000 -0.20	10.25	9.60	10.10	9,076
02 Sep 25	10.20000 -0.60	10.80	10.05	10.80	5,422
01 Sep 25	10.80000 -0.50	11.30	10.05	11.30	13,258
29 Aug 25	11.30000 +0.10	11.30	11.20	11.30	3,868
28 Aug 25	11.20000 +0.20	11.20	11.00	11.00	1,524
27 Aug 25	11.00000 -0.20	11.15	11.00	11.10	1,970
26 Aug 25	11.20000 -0.40	11.50	11.15	11.50	4,879
25 Aug 25	11.60000 +0.40	11.65	11.20	11.25	2,815
22 Aug 25	11.20000 -0.25	11.50	11.15	11.50	2,128
21 Aug 25	11.45000 +0.15	11.75	11.30	11.30	3,536
20 Aug 25	11.30000 +0.35	11.40	10.95	11.00	2,718
19 Aug 25	10.95000 +0.20	11.35	10.75	10.75	2,452
18 Aug 25	10.75000 -0.15	11.00	10.75	10.95	2,603
15 Aug 25	10.90000 -0.10	11.00	10.90	11.00	1,650
14 Aug 25	11.00000 -0.10	11.10	10.90	11.10	4,528
13 Aug 25	11.10000 -0.70	11.85	11.10	11.80	7,488
12 Aug 25	11.80000 +0.30	11.90	11.50	11.50	5,247
11 Aug 25	11.50000 +0.80	12.00	11.20	11.20	26,133
08 Aug 25	10.70000 +0.80	10.95	9.90	9.98	20,707
07 Aug 25	9.90000 +0.58	9.98	9.40	9.42	9,368
06 Aug 25	9.32000 +0.08	9.40	9.18	9.20	5,331
05 Aug 25	9.24000 +0.72	9.26	8.50	8.50	8,868
04 Aug 25	8.52000 +0.02	8.64	8.50	8.54	5,368
01 Aug 25	8.50000 +0.70	9.00	8.50	8.88	28,008
31 Jul 25	7.80000 +0.48	7.80	7.34	7.34	9,960
30 Jul 25	7.32000 -0.16	7.50	7.32	7.48	1,742
29 Jul 25	7.48000 +0.06	7.50	7.42	7.46	752
28 Jul 25	7.42000 -0.02	7.50	7.42	7.42	1,635
25 Jul 25	7.44000 -0.02	7.48	7.44	7.46	747
24 Jul 25	7.46000 -0.06	7.50	7.44	7.50	855
23 Jul 25	7.52000 +0.02	7.54	7.50	7.52	2,396
22 Jul 25	7.50000 -0.02	7.52	7.46	7.52	513
21 Jul 25	7.52000 -0.04	7.56	7.50	7.56	1,943
18 Jul 25	7.56000 -0.30	7.88	7.50	7.86	3,084
17 Jul 25	7.86000 -0.02	7.92	7.72	7.92	8,884
16 Jul 25	7.88000 +0.88	8.02	6.98	7.02	21,310
15 Jul 25	7.00000 +0.06	7.00	6.96	7.00	2,695
14 Jul 25	6.94000 +0.08	7.00	6.86	6.88	3,737
11 Jul 25	6.86000 +0.04	6.86	6.82	6.86	1,163
10 Jul 25	6.82000 +0.06	6.86	6.76	6.76	844
09 Jul 25	6.76000 +0.20	6.88	6.56	6.56	3,147
08 Jul 25	6.56000 -0.24	6.80	6.46	6.80	11,201
07 Jul 25	6.80000 -0.08	6.92	6.80	6.88	2,762
04 Jul 25	6.88000 +0.08	6.92	6.80	6.80	1,827
03 Jul 25	6.80000 +0.02	6.84	6.78	6.78	3,038
02 Jul 25	6.78000 +0.02	6.90	6.74	6.76	3,225
01 Jul 25	6.76000 -0.04	6.96	6.76	6.96	3,051
30 Jun 25	6.80000 +0.06	6.92	6.70	6.74	6,396
27 Jun 25	6.74000 +0.04	6.74	6.60	6.70	3,137
26 Jun 25	6.70000 -0.04	6.74	6.68	6.74	2,093
25 Jun 25	6.74000 -0.12	6.88	6.72	6.84	3,169
24 Jun 25	6.86000 +0.10	6.88	6.76	6.76	1,585
23 Jun 25	6.76000 +0.02	6.84	6.74	6.82	1,209
20 Jun 25	6.74000 -0.10	6.86	6.74	6.86	2,073
19 Jun 25	6.84000 -0.06	6.90	6.76	6.90	4,835
18 Jun 25	6.90000 -0.08	6.96	6.84	6.96	1,071
17 Jun 25	6.98000 +0.02	6.98	6.90	6.98	6,205
16 Jun 25	6.96000 +0.02	7.00	6.94	7.00	3,519
13 Jun 25	6.94000 -0.04	7.00	6.84	6.92	15,807
12 Jun 25	6.98000 +0.00	7.00	6.96	6.98	1,475
11 Jun 25	6.98000 -0.06	7.04	6.96	7.04	2,532
10 Jun 25	7.04000 +0.00	7.10	6.98	7.04	5,033
09 Jun 25	7.04000 +0.04	7.16	7.00	7.02	2,762
06 Jun 25	7.00000 +0.00	7.22	6.98	7.00	6,457
05 Jun 25	7.00000 -0.04	7.02	7.00	7.00	2,830
04 Jun 25	7.04000 +0.12	7.10	6.92	7.02	8,316
03 Jun 25	6.92000 -0.14	7.00	6.82	7.00	5,507
02 Jun 25	7.06000 -0.12	7.20	7.00	7.20	4,081
30 May 25	7.18000 -0.16	7.34	7.16	7.30	3,052
29 May 25	7.34000 +0.04	7.34	7.28	7.30	2,835
28 May 25	7.30000 +0.00	7.36	7.30	7.32	3,494
27 May 25	7.30000 -0.02	7.36	7.28	7.32	3,128
26 May 25	7.32000 +0.04	7.42	7.28	7.32	3,434
23 May 25	7.28000 -0.02	7.34	7.20	7.32	1,549
22 May 25	7.30000 -0.12	7.42	7.30	7.42	3,917
21 May 25	7.42000 -0.08	7.50	7.42	7.50	892
20 May 25	7.50000 +0.00	7.52	7.40	7.50	3,143
19 May 25	7.50000 -0.20	7.74	7.30	7.62	8,369
16 May 25	7.70000 +0.00	7.74	7.62	7.70	1,592
15 May 25	7.70000 -0.08	7.82	7.70	7.80	1,203
14 May 25	7.78000 +0.01	7.80	7.73	7.80	2,648
13 May 25	7.77000 +0.02	7.78	7.74	7.76	881
12 May 25	7.75000 -0.05	7.81	7.74	7.81	1,409
09 May 25	7.80000 -0.03	7.86	7.80	7.83	1,589
08 May 25	7.82900 -0.05	7.92	7.82	7.92	629
07 May 25	7.88000 -0.20	8.08	7.80	8.08	4,685
06 May 25	8.08000 -0.07	8.22	8.08	8.22	424
05 May 25	8.15000 -0.25	8.41	8.15	8.40	762
02 May 25	8.39900 -0.10	8.50	8.35	8.50	1,811
30 Apr 25	8.50000 -0.05	8.55	8.50	8.55	1,679
29 Apr 25	8.55000 -0.22	8.85	8.51	8.77	5,675
28 Apr 25	8.77000 +1.07	9.30	7.72	7.72	47,839
25 Apr 25	7.70000 +1.00	7.88	6.80	6.80	24,065
24 Apr 25	6.70000 -0.10	6.80	6.62	6.80	5,230
23 Apr 25	6.79800 +0.06	6.80	6.75	6.75	5,589
22 Apr 25	6.73800 +0.04	6.74	6.64	6.70	2,523
17 Apr 25	6.69800 +0.03	6.70	6.64	6.68	1,184
16 Apr 25	6.67000 -0.03	6.68	6.64	6.64	942
15 Apr 25	6.69900 +0.00	6.74	6.65	6.70	600
14 Apr 25	6.70000 +0.06	6.80	6.70	6.76	2,084
11 Apr 25	6.64300 +0.06	6.66	6.63	6.63	3,369
10 Apr 25	6.58000 +0.15	6.62	6.49	6.49	4,950
09 Apr 25	6.42500 +0.03	6.49	6.40	6.49	1,282
08 Apr 25	6.40000 -0.08	6.48	6.24	6.48	2,688
07 Apr 25	6.48000 -0.02	6.48	6.00	6.48	4,117
04 Apr 25	6.50000 -0.05	6.58	6.45	6.56	3,513
03 Apr 25	6.55000 -0.05	6.60	6.55	6.60	4,367
02 Apr 25	6.60000 -0.12	6.63	6.60	6.60	2,892
01 Apr 25	6.72000 -0.21	6.93	6.60	6.93	4,887
31 Mar 25	6.93000 -0.24	7.25	6.91	7.25	17,758
28 Mar 25	7.17000 -0.03	7.20	7.16	7.20	2,439
27 Mar 25	7.20000 +0.22	7.20	6.98	6.98	3,658
26 Mar 25	6.98000 -0.02	7.00	6.95	7.00	989
25 Mar 25	7.00000 +0.05	7.00	6.90	6.92	7,494
24 Mar 25	6.95000 -0.01	7.04	6.93	6.97	2,572
21 Mar 25	6.96000 -0.14	7.10	6.96	7.10	1,536
20 Mar 25	7.10000 -0.20	7.24	6.85	7.24	8,468
19 Mar 25	7.30000 -0.08	7.38	7.30	7.38	2,705
18 Mar 25	7.38000 -0.06	7.50	7.38	7.50	4,133
17 Mar 25	7.44000 -0.21	7.68	7.42	7.65	3,120
14 Mar 25	7.65000 +0.01	7.70	7.65	7.66	1,442
13 Mar 25	7.64000 +0.00	7.70	7.64	7.64	6,362
12 Mar 25	7.64000 +0.00	7.73	7.55	7.73	1,507
11 Mar 25	7.64000 -0.25	7.89	7.49	7.89	18,473
10 Mar 25	7.89000 -0.03	8.04	7.85	7.92	6,555
07 Mar 25	7.92000 +0.36	7.95	7.56	7.56	2,780
06 Mar 25	7.56000 +0.03	7.64	7.50	7.60	2,225
05 Mar 25	7.53000 -0.03	7.70	7.30	7.55	11,165
04 Mar 25	7.56000 -0.83	8.34	7.56	8.34	13,380
03 Mar 25	8.39000 -0.20	8.67	8.33	8.67	2,981
28 Feb 25	8.59000 -0.09	8.65	8.51	8.65	2,154
27 Feb 25	8.68000 +0.00	8.76	8.50	8.73	4,717
26 Feb 25	8.68000 +0.37	9.00	8.34	8.34	13,075
25 Feb 25	8.31000 -0.05	8.37	8.30	8.37	17,298
24 Feb 25	8.36000 -0.03	8.43	8.30	8.40	2,160
21 Feb 25	8.39000 -0.06	8.63	8.35	8.48	7,374
20 Feb 25	8.45000 -0.08	8.64	8.45	8.64	3,981
19 Feb 25	8.53000 -0.04	8.74	8.52	8.55	5,161
18 Feb 25	8.57000 -0.03	8.62	8.54	8.60	3,492
17 Feb 25	8.60000 -0.19	8.79	8.53	8.79	2,958
14 Feb 25	8.79000 -0.17	8.96	8.79	8.95	2,701
13 Feb 25	8.96000 +0.03	8.99	8.90	8.99	1,707
12 Feb 25	8.93000 -0.03	9.08	8.81	8.98	3,122
11 Feb 25	8.96000 -0.21	9.15	8.90	9.12	6,159
10 Feb 25	9.17000 -0.08	9.33	9.13	9.25	4,500
07 Feb 25	9.25000 +0.05	9.25	9.20	9.25	922
06 Feb 25	9.20000 -0.24	9.48	9.20	9.44	1,983
05 Feb 25	9.44000 -0.24	9.69	9.39	9.68	4,270
04 Feb 25	9.68000 -0.10	9.79	9.68	9.73	2,073
03 Feb 25	9.78000 -0.02	9.88	9.76	9.80	3,381
31 Jan 25	9.80000 -0.78	10.52	9.58	10.52	29,942
30 Jan 25	10.58000 -0.44	11.10	10.50	11.10	3,765
29 Jan 25	11.02000 +0.00	11.04	11.00	11.02	1,127
28 Jan 25	11.02000 -0.26	11.30	11.00	11.28	2,683
27 Jan 25	11.28000 -0.20	11.56	11.26	11.52	1,630
24 Jan 25	11.48000 -0.10	11.74	11.48	11.60	2,811
23 Jan 25	11.58000 +0.30	11.72	11.28	11.28	1,713
22 Jan 25	11.28000 -0.12	11.50	11.26	11.50	2,688
21 Jan 25	11.40000 -0.60	11.92	11.38	11.90	5,060
20 Jan 25	12.00000 -0.02	12.16	12.00	12.16	7,104
17 Jan 25	12.02000 -0.14	12.16	12.00	12.16	4,127
16 Jan 25	12.16000 -0.20	12.36	12.16	12.36	7,020
15 Jan 25	12.36000 +0.78	12.52	11.58	11.58	4,736
14 Jan 25	11.58000 +0.22	11.58	11.38	11.38	829
13 Jan 25	11.36000 +0.10	11.36	11.26	11.26	1,992
10 Jan 25	11.26000 +0.10	11.26	11.16	11.18	1,106
09 Jan 25	11.16000 +0.26	11.16	10.90	10.90	1,591
08 Jan 25	10.90000 +0.04	10.90	10.72	10.88	4,576
07 Jan 25	10.86000 -0.36	11.36	10.60	11.20	9,401
06 Jan 25	11.22000 +0.22	12.08	11.02	11.18	7,957
03 Jan 25	11.00000 +1.21	11.00	9.68	9.79	7,608
02 Jan 25	9.79000 +0.88	9.80	8.92	8.92	5,833
31 Dec 24	8.91000 +0.06	8.91	8.85	8.85	514
30 Dec 24	8.85000 -0.05	8.92	8.80	8.90	2,416
27 Dec 24	8.90000 -0.03	8.92	8.84	8.84	1,929
24 Dec 24	8.93000 -0.03	8.96	8.93	8.96	625
23 Dec 24	8.96000 -0.03	8.98	8.69	8.98	4,821
20 Dec 24	8.99000 +0.03	9.00	8.87	8.99	1,310
19 Dec 24	8.96000 -0.04	9.00	8.78	9.00	1,126
18 Dec 24	9.00000 +0.00	9.00	8.94	9.00	1,781
17 Dec 24	9.00000 +0.02	9.00	8.78	8.99	5,503
16 Dec 24	8.98000 +0.25	9.00	8.76	8.76	2,084
13 Dec 24	8.73000 +0.38	8.74	8.26	8.35	5,738
12 Dec 24	8.35000 -0.36	8.71	8.14	8.70	9,958
11 Dec 24	8.71000 -0.45	9.16	8.48	9.16	9,266
10 Dec 24	9.16000 -0.38	9.56	9.16	9.55	3,415
09 Dec 24	9.54000 -0.21	9.80	9.51	9.75	2,214
06 Dec 24	9.75000 +0.41	9.75	9.24	9.32	4,873
05 Dec 24	9.34000 -0.28	9.60	9.34	9.60	2,299
04 Dec 24	9.62000 -0.28	9.88	9.60	9.88	1,862
03 Dec 24	9.90000 +0.02	10.12	9.88	9.89	2,398
02 Dec 24	9.88000 -0.18	9.97	9.75	9.96	2,444
29 Nov 24	10.06000 +0.04	10.08	10.02	10.02	1,381
28 Nov 24	10.02000 +0.02	10.04	9.93	10.00	6,922
27 Nov 24	10.00000 -0.50	10.46	9.99	10.40	2,462
26 Nov 24	10.50000 +0.79	10.50	9.70	9.71	3,926
25 Nov 24	9.71000 -0.27	9.82	9.68	9.82	2,563
22 Nov 24	9.98000 -0.02	10.00	9.94	10.00	3,688
21 Nov 24	10.00000 +0.00	10.02	9.94	10.00	19,163
20 Nov 24	10.00000 -0.66	10.54	9.94	10.50	18,263
19 Nov 24	10.66000 -0.30	10.96	10.66	10.96	1,097
18 Nov 24	10.96000 -0.20	11.12	10.90	11.06	6,689
15 Nov 24	11.16000 +0.10	11.24	11.06	11.06	3,514
14 Nov 24	11.06000 -0.44	11.50	11.06	11.50	3,674
13 Nov 24	11.50000 +0.14	11.70	11.06	11.38	9,972
12 Nov 24	11.36000 -0.28	11.62	11.36	11.62	9,897
11 Nov 24	11.64000 +0.20	11.68	11.44	11.46	2,786
08 Nov 24	11.44000 +0.08	11.58	11.40	11.42	5,876
07 Nov 24	11.36000 +0.24	11.48	11.16	11.38	5,533
06 Nov 24	11.12000 -0.36	11.48	11.04	11.48	16,946
05 Nov 24	11.48000 -0.62	12.12	11.20	12.12	3,618
04 Nov 24	12.10000 -0.72	12.80	11.96	12.80	4,911
01 Nov 24	12.82000 -0.66	13.28	12.74	13.28	6,956
31 Oct 24	13.48000 +0.48	13.52	13.00	13.00	1,924
30 Oct 24	13.00000 -0.20	13.24	12.80	13.24	1,708
29 Oct 24	13.20000 -0.02	13.30	13.20	13.22	478
28 Oct 24	13.22000 +0.00	13.36	13.20	13.34	771
25 Oct 24	13.22000 +0.02	13.28	13.20	13.20	1,136
24 Oct 24	13.20000 -0.04	13.32	13.20	13.24	420
23 Oct 24	13.24000 -0.02	13.32	13.24	13.26	579
22 Oct 24	13.26000 -0.26	13.52	13.26	13.52	1,163
21 Oct 24	13.52000 -0.08	13.60	13.46	13.60	821
18 Oct 24	13.60000 +0.02	13.62	13.46	13.58	1,143
17 Oct 24	13.58000 -0.12	13.60	13.50	13.56	1,041
16 Oct 24	13.70000 -0.02	13.76	13.50	13.74	951
15 Oct 24	13.72000 -0.86	14.38	13.72	14.38	1,672
14 Oct 24	14.58000 -0.14	14.62	14.32	14.60	956
11 Oct 24	14.72000 +0.06	14.80	14.62	14.68	675
10 Oct 24	14.66000 -0.14	14.68	14.66	14.66	914
09 Oct 24	14.80000 -0.08	14.90	14.64	14.88	488
08 Oct 24	14.88000 +0.00	15.04	14.82	14.88	635
07 Oct 24	14.88000 +0.00	15.00	14.80	14.88	1,866
04 Oct 24	14.88000 -0.22	15.02	14.84	15.00	4,014
03 Oct 24	15.10000 -0.04	15.38	15.00	15.14	1,089
02 Oct 24	15.14000 -0.78	15.52	14.40	15.52	1,710
01 Oct 24	15.92000 -0.30	16.70	15.80	16.22	2,858
30 Sep 24	16.22000 +0.50	16.30	15.74	15.74	5,836
27 Sep 24	15.72000 +0.10	15.78	15.54	15.62	2,907
26 Sep 24	15.62000 +0.08	15.82	15.54	15.54	1,864
25 Sep 24	15.54000 +0.06	15.62	15.48	15.48	1,832
24 Sep 24	15.48000 -0.06	15.56	15.48	15.56	270
23 Sep 24	15.54000 -0.04	15.68	15.52	15.60	571
20 Sep 24	15.58000 +0.04	15.64	15.50	15.56	950
19 Sep 24	15.54000 +0.02	15.54	15.36	15.52	6,010
18 Sep 24	15.52000 +0.08	15.66	15.44	15.46	1,613
17 Sep 24	15.44000 -0.14	16.06	15.02	15.90	2,891
16 Sep 24	15.58000 +0.58	16.00	15.10	15.48	4,758
13 Sep 24	15.00000 +0.38	15.10	14.60	14.60	4,499
12 Sep 24	14.62000 +0.24	14.70	14.38	14.38	920
11 Sep 24	14.38000 +0.38	14.70	14.00	14.00	1,425
10 Sep 24	14.00000 +0.46	14.10	13.78	13.80	2,156
09 Sep 24	13.54000 +0.04	13.54	13.34	13.52	957
06 Sep 24	13.50000 +0.20	13.50	13.30	13.30	1,452
05 Sep 24	13.30000 +0.18	13.32	13.10	13.16	952
04 Sep 24	13.12000 -0.32	13.40	13.10	13.40	2,062
03 Sep 24	13.44000 +0.08	13.44	13.34	13.38	2,106
02 Sep 24	13.36000 +0.02	13.44	13.36	13.44	522
30 Aug 24	13.34000 -0.06	13.44	13.34	13.42	3,646
29 Aug 24	13.40000 -0.02	13.42	13.40	13.42	830
28 Aug 24	13.42000 -0.06	13.48	13.40	13.48	626
27 Aug 24	13.48000 +0.00	13.50	13.46	13.48	1,350
26 Aug 24	13.48000 +0.02	13.50	13.46	13.46	494
23 Aug 24	13.46000 +0.18	13.50	13.40	13.40	269
22 Aug 24	13.28000 -0.04	13.32	13.28	13.32	553
21 Aug 24	13.32000 +0.02	13.50	13.30	13.30	1,759
20 Aug 24	13.30000 -0.08	13.60	13.24	13.38	1,025
19 Aug 24	13.38000 +0.08	13.48	13.30	13.30	960
16 Aug 24	13.30000 +0.00	13.40	13.30	13.32	155
15 Aug 24	13.30000 -0.10	13.40	13.16	13.40	553
14 Aug 24	13.40000 +0.02	13.50	13.38	13.38	238
13 Aug 24	13.38000 -0.36	13.80	13.26	13.76	2,072
12 Aug 24	13.74000 +0.14	13.78	13.60	13.60	746
09 Aug 24	13.60000 +0.06	13.60	13.52	13.56	1,077
08 Aug 24	13.54000 -0.10	13.68	13.50	13.68	2,273
07 Aug 24	13.64000 +0.04	13.90	13.60	13.64	869
06 Aug 24	13.60000 +0.70	14.50	13.20	13.20	3,789
05 Aug 24	12.90000 -1.84	14.66	12.20	14.66	7,774
02 Aug 24	14.74000 -0.02	14.78	14.74	14.78	887
01 Aug 24	14.76000 +0.02	14.76	14.74	14.74	1,337
31 Jul 24	14.74000 +0.00	14.80	14.74	14.80	1,312
30 Jul 24	14.74000 -0.08	14.84	14.72	14.84	2,794
29 Jul 24	14.82000 -0.08	14.92	14.78	14.92	486
26 Jul 24	14.90000 +0.10	15.00	14.80	14.80	1,094
25 Jul 24	14.80000 +0.06	14.80	14.70	14.74	805
24 Jul 24	14.74000 -0.22	15.06	14.74	15.06	1,274
23 Jul 24	14.96000 -0.10	15.16	14.96	15.10	757
22 Jul 24	15.06000 +0.00	15.16	15.06	15.16	430
19 Jul 24	15.06000 -0.04	15.20	15.00	15.20	1,359
18 Jul 24	15.10000 +0.10	15.10	15.00	15.02	186
17 Jul 24	15.00000 -0.18	15.18	14.80	15.18	4,949
16 Jul 24	15.18000 +0.96	15.34	14.22	14.22	3,372
15 Jul 24	14.22000 -0.14	14.40	14.10	14.38	2,824
12 Jul 24	14.36000 +1.06	14.36	13.30	13.32	2,261
11 Jul 24	13.30000 +0.46	13.50	12.86	12.86	2,378
10 Jul 24	12.84000 -0.06	13.00	12.78	12.90	944
09 Jul 24	12.90000 -0.26	13.18	12.90	13.18	1,248
08 Jul 24	13.16000 +0.46	13.36	12.86	13.00	1,806
05 Jul 24	12.70000 +0.14	12.92	12.56	12.60	852
04 Jul 24	12.56000 +0.34	12.60	12.22	12.22	1,521
03 Jul 24	12.22000 +0.02	12.50	12.22	12.22	2,441
02 Jul 24	12.20000 +0.00	12.36	12.16	12.30	1,031
01 Jul 24	12.20000 +0.40	12.30	11.80	11.80	2,426
28 Jun 24	11.80000 -0.84	12.68	11.48	12.64	5,304
27 Jun 24	12.64000 -0.52	13.18	12.60	13.16	1,531
26 Jun 24	13.16000 -0.08	13.28	13.06	13.28	740
25 Jun 24	13.24000 +0.06	13.36	13.18	13.18	365
24 Jun 24	13.18000 +0.08	13.36	13.00	13.36	3,452
21 Jun 24	13.10000 -0.36	13.46	13.10	13.46	856
20 Jun 24	13.46000 -0.24	13.80	13.42	13.70	1,273
19 Jun 24	13.70000 +0.08	13.84	13.62	13.80	2,129
18 Jun 24	13.62000 +0.52	13.90	13.30	13.30	2,493
17 Jun 24	13.10000 +0.60	13.28	12.54	12.54	5,842
14 Jun 24	12.50000 -2.38	15.04	12.48	15.04	10,519
13 Jun 24	14.88000 -0.22	15.10	14.80	15.10	1,520
12 Jun 24	15.10000 -0.22	15.30	15.02	15.30	709
11 Jun 24	15.32000 -0.30	15.70	15.16	15.66	1,406
10 Jun 24	15.62000 -0.16	15.96	15.44	15.58	2,893
07 Jun 24	15.78000 +0.12	15.94	15.68	15.80	1,309
06 Jun 24	15.66000 -0.40	15.98	15.64	15.90	3,803
05 Jun 24	16.06000 -0.26	16.26	16.02	16.20	2,756
04 Jun 24	16.32000 -0.06	16.38	16.28	16.38	666
03 Jun 24	16.38000 -0.18	16.58	16.38	16.56	4,600
31 May 24	16.56000 +0.00	16.58	16.50	16.56	1,028
30 May 24	16.56000 +0.06	16.56	16.50	16.50	1,340
29 May 24	16.50000 -0.06	16.58	16.50	16.58	1,763
28 May 24	16.56000 -0.06	16.64	16.50	16.64	1,682
27 May 24	16.62000 -0.08	16.74	16.62	16.72	818
24 May 24	16.70000 +0.00	16.84	16.62	16.70	1,001
23 May 24	16.70000 -0.70	17.44	16.54	17.42	4,991
22 May 24	17.40000 -0.16	17.58	17.36	17.58	547
21 May 24	17.56000 -0.18	17.74	17.16	17.74	2,980
20 May 24	17.74000 +0.00	17.76	17.70	17.74	1,822
17 May 24	17.74000 +0.20	17.78	17.50	17.50	2,449
16 May 24	17.54000 +0.04	17.60	17.48	17.60	749
15 May 24	17.50000 +0.70	17.98	17.00	17.00	5,542
14 May 24	16.80000 +0.06	16.88	16.64	16.76	1,377
13 May 24	16.74000 +0.14	16.76	16.58	16.60	1,036
10 May 24	16.60000 +0.10	16.60	16.40	16.52	3,835
09 May 24	16.50000 -0.10	16.60	16.50	16.60	495
08 May 24	16.60000 -0.02	16.62	16.52	16.62	1,709
07 May 24	16.62000 +0.00	16.76	16.58	16.64	1,252
06 May 24	16.62000 +0.06	16.70	16.50	16.56	1,733
03 May 24	16.56000 -0.08	16.88	16.50	16.64	3,758
02 May 24	16.64000 +0.08	16.70	16.52	16.58	1,077
30 Apr 24	16.56000 +0.08	16.56	16.50	16.50	8,284
29 Apr 24	16.48000 -0.40	16.70	16.40	16.70	3,774
26 Apr 24	16.88000 +0.04	17.00	16.80	16.86	2,165
25 Apr 24	16.84000 +0.00	16.84	16.72	16.84	1,168
24 Apr 24	16.84000 +0.02	16.84	16.80	16.82	1,384
23 Apr 24	16.82000 +0.04	16.84	16.74	16.78	2,842
22 Apr 24	16.78000 -0.18	16.80	16.72	16.76	2,191
19 Apr 24	16.96000 -0.08	17.12	16.94	17.04	569
18 Apr 24	17.04000 -0.04	17.08	16.96	17.08	500
17 Apr 24	17.08000 +0.20	17.08	16.74	16.88	1,433
16 Apr 24	16.88000 -0.32	17.20	16.74	17.20	1,728
15 Apr 24	17.20000 +0.06	17.24	17.10	17.14	1,330
12 Apr 24	17.14000 -0.02	17.30	17.14	17.30	834
11 Apr 24	17.16000 +0.24	17.30	16.92	16.92	2,550
10 Apr 24	16.92000 +0.18	16.92	16.70	16.84	9,413
09 Apr 24	16.74000 +0.16	16.76	16.58	16.58	2,396
08 Apr 24	16.58000 +0.22	16.58	16.42	16.42	1,768
05 Apr 24	16.36000 +0.06	16.38	16.26	16.32	2,143
04 Apr 24	16.30000 +0.04	16.40	16.14	16.28	881
03 Apr 24	16.26000 +0.10	16.64	16.16	16.24	1,361
02 Apr 24	16.16000 +0.46	17.00	16.02	16.88	2,516
28 Mar 24	15.70000 +0.16	16.10	15.50	15.58	4,025
27 Mar 24	15.54000 +0.42	15.54	15.14	15.14	8,562
26 Mar 24	15.12000 -0.34	15.50	15.06	15.46	8,034
25 Mar 24	15.46000 -0.44	15.66	15.20	15.42	12,686
22 Mar 24	15.90000 -0.82	16.78	14.22	16.78	14,308
21 Mar 24	16.72000 -0.48	17.38	16.66	17.20	3,241
20 Mar 24	17.20000 -0.42	17.62	17.12	17.62	1,416
19 Mar 24	17.62000 -0.18	17.80	17.60	17.80	605
18 Mar 24	17.80000 -0.36	18.24	17.80	18.16	1,767
15 Mar 24	18.16000 +0.14	18.30	17.96	18.02	1,635
14 Mar 24	18.02000 +0.34	18.12	17.68	17.68	1,035
13 Mar 24	17.68000 -0.18	17.94	17.52	17.86	1,034
12 Mar 24	17.86000 +0.02	18.00	17.56	17.84	1,913
11 Mar 24	17.84000 +0.84	17.84	16.74	17.00	5,295
08 Mar 24	17.00000 -0.12	17.12	16.66	17.12	4,266
07 Mar 24	17.12000 -0.16	17.28	17.04	17.28	2,235
06 Mar 24	17.28000 -0.22	17.54	17.20	17.52	7,381
05 Mar 24	17.50000 -0.46	17.70	17.20	17.62	4,183
04 Mar 24	17.96000 -0.44	18.40	17.00	18.40	7,758
01 Mar 24	18.40000 -0.12	18.60	18.28	18.54	2,899
29 Feb 24	18.52000 -0.20	18.54	18.40	18.50	2,036
28 Feb 24	18.72000 +0.26	18.74	18.46	18.46	2,042
27 Feb 24	18.46000 +0.06	18.46	18.40	18.40	524
26 Feb 24	18.40000 -0.02	18.40	18.28	18.40	2,835
23 Feb 24	18.42000 +0.00	18.54	18.24	18.44	1,977
22 Feb 24	18.42000 -0.12	18.66	18.30	18.62	1,842
21 Feb 24	18.54000 +0.30	18.62	18.26	18.26	1,351
20 Feb 24	18.24000 -0.26	18.66	18.18	18.52	3,500
19 Feb 24	18.50000 +0.38	18.52	18.18	18.18	2,155
16 Feb 24	18.12000 -0.38	18.92	17.86	18.54	9,197
15 Feb 24	18.50000 +0.66	18.50	17.84	17.84	3,533
14 Feb 24	17.84000 +0.06	18.10	17.68	17.78	6,568
13 Feb 24	17.78000 +0.04	17.78	17.36	17.74	2,959
12 Feb 24	17.74000 +0.72	17.74	17.02	17.02	7,032
09 Feb 24	17.02000 -0.50	17.20	16.58	17.12	5,793
08 Feb 24	17.52000 +0.20	17.58	17.30	17.50	2,713
07 Feb 24	17.32000 +0.04	17.52	17.16	17.28	2,684
06 Feb 24	17.28000 +0.84	17.28	16.44	16.44	6,549
05 Feb 24	16.44000 -0.72	17.14	15.90	17.14	10,677
02 Feb 24	17.16000 -0.54	17.72	17.16	17.72	4,884
01 Feb 24	17.70000 +0.12	17.72	17.54	17.60	2,721
31 Jan 24	17.58000 -0.04	17.94	17.42	17.80	5,037
30 Jan 24	17.62000 -0.54	18.54	17.62	18.18	9,486
29 Jan 24	18.16000 -0.84	19.06	18.02	19.04	12,634
26 Jan 24	19.00000 -2.00	20.15	18.76	20.10	25,819
25 Jan 24	21.00000 +0.15	21.00	20.55	20.85	3,696
24 Jan 24	20.85000 +0.00	20.95	20.45	20.85	10,700
23 Jan 24	20.85000 -0.05	20.95	20.80	20.90	6,884
22 Jan 24	20.90000 +0.10	20.95	20.80	20.95	495
19 Jan 24	20.80000 -0.20	21.05	20.75	21.00	1,143
18 Jan 24	21.00000 +0.70	21.05	20.30	20.30	1,951
17 Jan 24	20.30000 -0.50	21.00	20.20	21.00	3,688
16 Jan 24	20.80000 -0.25	21.00	20.80	21.00	1,226
15 Jan 24	21.05000 +0.25	21.15	20.70	20.70	3,297
12 Jan 24	20.80000 -0.20	21.15	20.80	21.05	5,693
11 Jan 24	21.00000 -0.15	21.25	21.00	21.20	1,486
10 Jan 24	21.15000 -0.30	21.50	21.15	21.45	2,335
09 Jan 24	21.45000 -0.20	21.70	21.15	21.70	3,549
08 Jan 24	21.65000 +0.20	21.70	21.45	21.60	1,503
05 Jan 24	21.45000 -0.25	21.70	21.40	21.70	1,634
04 Jan 24	21.70000 +0.05	21.70	21.55	21.60	1,864
03 Jan 24	21.65000 -0.05	21.70	21.60	21.70	893
02 Jan 24	21.70000 -0.25	22.00	21.60	22.00	1,236
29 Dec 23	21.95000 +0.20	22.00	21.55	21.75	2,531
28 Dec 23	21.75000 +0.00	21.90	21.40	21.75	3,314
27 Dec 23	21.75000 -0.75	22.40	21.65	22.40	4,318
22 Dec 23	22.50000 -0.30	22.85	22.50	22.85	878
21 Dec 23	22.80000 -0.40	23.25	22.70	23.25	3,790
20 Dec 23	23.20000 +0.10	23.35	22.90	23.15	7,011
19 Dec 23	23.10000 +1.25	23.10	22.00	22.00	12,555
18 Dec 23	21.85000 +0.00	21.95	21.55	21.75	5,050
15 Dec 23	21.85000 -0.10	21.95	21.60	21.95	2,133
14 Dec 23	21.95000 +0.10	22.00	21.50	21.90	7,019
13 Dec 23	21.85000 +0.45	21.95	21.60	21.65	897
12 Dec 23	21.40000 -0.75	22.15	21.40	22.15	3,581
11 Dec 23	22.15000 +0.35	22.70	21.60	21.85	8,112
08 Dec 23	21.80000 +0.05	21.85	20.45	21.85	9,026
07 Dec 23	21.75000 +0.15	21.80	21.20	21.75	3,438
06 Dec 23	21.60000 -0.25	21.90	21.55	21.90	1,238
05 Dec 23	21.85000 +0.60	22.00	21.30	21.30	1,687
04 Dec 23	21.25000 -0.80	22.40	21.00	22.40	6,162
01 Dec 23	22.05000 +0.05	22.35	21.80	22.30	4,670
30 Nov 23	22.00000 -0.15	22.20	22.00	22.20	1,419
29 Nov 23	22.15000 +0.00	22.35	22.10	22.20	1,918
28 Nov 23	22.15000 -0.65	22.80	21.20	22.80	7,137
27 Nov 23	22.80000 -0.60	23.55	22.45	23.50	9,748
24 Nov 23	23.40000 -0.35	23.80	23.10	23.75	5,182
23 Nov 23	23.75000 +0.00	23.80	23.30	23.80	4,240
22 Nov 23	23.75000 +0.10	23.80	23.60	23.65	2,081
21 Nov 23	23.65000 +0.00	23.70	23.50	23.70	1,593
20 Nov 23	23.65000 -0.20	23.85	23.50	23.55	3,154
17 Nov 23	23.85000 -0.10	24.15	23.00	24.00	6,436
16 Nov 23	23.95000 -0.15	24.25	23.50	24.00	9,588
15 Nov 23	24.10000 +0.10	24.10	23.80	24.00	5,049
14 Nov 23	24.00000 +0.00	24.30	23.80	24.10	6,391
13 Nov 23	24.00000 +0.70	24.15	23.45	23.65	6,424
10 Nov 23	23.30000 +0.40	23.30	22.90	23.00	5,892
09 Nov 23	22.90000 +0.15	23.05	22.75	22.80	3,297
08 Nov 23	22.75000 +0.75	22.95	22.05	22.05	2,295
07 Nov 23	22.00000 -0.85	23.05	21.50	22.85	7,850
06 Nov 23	22.85000 +0.80	22.90	22.05	22.05	7,605
03 Nov 23	22.05000 +0.60	22.10	21.45	21.45	4,676
02 Nov 23	21.45000 +0.45	21.50	20.80	21.00	8,525
01 Nov 23	21.00000 +0.00	21.05	20.50	21.00	1,829
31 Oct 23	21.00000 +0.05	21.20	20.90	21.00	2,643
30 Oct 23	20.95000 +0.75	21.00	20.10	20.10	2,347
27 Oct 23	20.20000 +0.10	20.45	19.90	20.10	2,826
26 Oct 23	20.10000 +3.02	20.60	17.10	17.10	10,334
25 Oct 23	17.08000 -0.14	17.22	17.04	17.22	947
24 Oct 23	17.22000 +0.58	17.36	16.50	16.64	1,959
23 Oct 23	16.64000 -0.90	17.34	15.80	17.34	8,937
20 Oct 23	17.54000 -1.06	18.80	17.48	18.80	7,057
19 Oct 23	18.60000 -0.56	19.20	18.34	19.16	3,224
18 Oct 23	19.16000 -0.24	19.40	19.16	19.40	3,469
17 Oct 23	19.40000 +0.00	19.76	19.30	19.40	6,409
16 Oct 23	19.40000 +0.30	19.40	18.74	19.00	5,514
13 Oct 23	19.10000 -0.74	19.96	19.10	19.82	2,178
12 Oct 23	19.84000 -0.04	19.98	19.80	19.88	1,266
11 Oct 23	19.88000 +0.24	20.00	19.70	19.70	2,596
10 Oct 23	19.64000 +0.18	19.80	19.44	19.46	4,917
09 Oct 23	19.46000 -0.08	19.54	18.90	19.54	5,153
06 Oct 23	19.54000 -0.28	19.96	19.44	19.96	5,035
05 Oct 23	19.82000 -0.14	20.05	19.74	19.98	876
04 Oct 23	19.96000 -0.34	20.20	19.52	19.80	5,730
03 Oct 23	20.30000 -0.70	21.00	20.10	21.00	4,705
02 Oct 23	21.00000 +0.80	21.05	20.20	20.25	2,830
29 Sep 23	20.20000 +0.05	20.35	20.10	20.20	2,885
28 Sep 23	20.15000 -0.05	20.35	19.60	20.25	3,516
27 Sep 23	20.20000 -0.15	20.35	20.05	20.30	2,604
26 Sep 23	20.35000 +0.30	20.50	19.80	20.00	10,528
25 Sep 23	20.05000 -0.95	21.00	19.64	20.60	9,326
22 Sep 23	21.00000 +0.25	21.35	20.50	20.75	3,170
21 Sep 23	20.75000 -0.45	21.30	20.65	21.25	2,704
20 Sep 23	21.20000 +0.40	21.35	21.00	21.10	840
19 Sep 23	20.80000 -0.20	21.35	20.65	21.00	2,162
18 Sep 23	21.00000 -0.25	21.35	20.95	21.35	805
15 Sep 23	21.25000 -0.35	21.65	21.25	21.65	825
14 Sep 23	21.60000 -0.25	21.90	21.50	21.90	1,413
13 Sep 23	21.85000 -0.45	22.20	21.80	22.20	1,929
12 Sep 23	22.30000 +0.20	22.30	22.05	22.10	3,556
11 Sep 23	22.10000 +0.10	22.10	22.00	22.00	1,034
08 Sep 23	22.00000 +0.00	22.15	22.00	22.00	2,534
07 Sep 23	22.00000 -0.10	22.35	21.80	22.10	3,516
06 Sep 23	22.10000 +0.10	22.40	22.10	22.20	1,473
05 Sep 23	22.00000 +1.20	23.30	21.45	22.00	10,112
04 Sep 23	20.80000 -1.25	22.10	20.45	22.05	6,002
01 Sep 23	22.05000 -0.50	22.55	21.95	22.55	2,484
31 Aug 23	22.55000 -0.05	22.65	22.00	22.60	2,658
30 Aug 23	22.60000 +0.20	22.70	22.40	22.40	3,965
29 Aug 23	22.40000 -0.10	22.65	22.40	22.50	1,927
28 Aug 23	22.50000 +0.55	22.55	22.10	22.10	935
25 Aug 23	21.95000 -1.05	23.10	21.55	23.00	5,908
24 Aug 23	23.00000 -0.50	23.60	22.75	23.50	2,535
23 Aug 23	23.50000 +0.10	23.90	23.25	23.40	5,841
22 Aug 23	23.40000 +0.80	23.55	22.60	22.60	4,598
21 Aug 23	22.60000 -0.10	22.75	22.20	22.70	3,882
18 Aug 23	22.70000 -0.10	22.80	22.45	22.80	1,577
17 Aug 23	22.80000 +0.00	22.80	22.25	22.70	5,252
16 Aug 23	22.80000 +0.45	22.80	22.30	22.35	1,919
15 Aug 23	22.35000 -0.35	22.70	22.10	22.70	1,174
14 Aug 23	22.70000 +0.00	22.70	22.50	22.70	1,797
11 Aug 23	22.70000 +1.00	22.75	21.80	21.80	7,578
10 Aug 23	21.70000 -0.30	22.00	21.50	22.00	2,522
09 Aug 23	22.00000 -0.30	22.35	21.65	22.30	2,933
08 Aug 23	22.30000 -0.10	22.40	22.00	22.40	1,473
07 Aug 23	22.40000 +0.30	22.40	22.10	22.20	16,041
04 Aug 23	22.10000 +0.00	22.35	21.90	22.10	2,966
03 Aug 23	22.10000 -0.15	22.30	21.90	22.30	2,802
02 Aug 23	22.25000 -0.15	22.40	21.90	22.40	2,653
01 Aug 23	22.40000 +0.40	22.40	21.90	21.95	3,162
31 Jul 23	22.00000 +0.00	22.00	21.90	22.00	3,799
28 Jul 23	22.00000 +0.60	22.00	21.40	21.40	7,211
27 Jul 23	21.40000 +0.05	21.60	21.30	21.40	2,525
26 Jul 23	21.35000 +0.15	21.35	21.15	21.20	880
25 Jul 23	21.20000 +0.15	21.40	21.05	21.10	2,997
24 Jul 23	21.05000 -0.15	21.25	20.85	21.25	1,555
21 Jul 23	21.20000 +0.10	21.30	21.00	21.15	2,424
20 Jul 23	21.10000 -0.30	21.40	20.90	21.40	3,106
19 Jul 23	21.40000 +0.30	21.40	21.00	21.40	1,922
18 Jul 23	21.10000 +0.50	21.10	20.50	20.60	1,150
17 Jul 23	20.60000 +0.00	20.65	20.40	20.65	1,070
14 Jul 23	20.60000 +0.20	20.65	20.40	20.40	1,032
13 Jul 23	20.40000 -0.90	21.50	20.25	21.50	11,944
12 Jul 23	21.30000 +0.80	21.65	20.50	20.50	4,977
11 Jul 23	20.50000 +0.05	20.60	20.45	20.50	1,730
10 Jul 23	20.45000 -0.10	20.95	20.40	20.85	3,630
07 Jul 23	20.55000 -0.30	20.95	20.55	20.90	3,799
06 Jul 23	20.85000 -0.85	21.70	20.65	21.70	2,575
05 Jul 23	21.70000 -0.15	21.85	21.55	21.85	1,851
04 Jul 23	21.85000 +0.05	21.95	21.80	21.95	972
03 Jul 23	21.80000 +0.30	21.90	21.45	21.50	3,030
30 Jun 23	21.50000 +0.30	21.55	21.05	21.25	1,837
29 Jun 23	21.20000 +0.00	21.25	20.95	21.25	631
28 Jun 23	21.20000 +0.60	21.55	20.65	20.65	3,079
27 Jun 23	20.60000 +0.55	20.95	20.05	20.25	1,669
26 Jun 23	20.05000 -0.65	20.75	20.00	20.70	3,042
23 Jun 23	20.70000 -0.80	21.55	20.70	21.50	3,993
22 Jun 23	21.50000 +0.25	21.55	21.15	21.30	2,896
21 Jun 23	21.25000 +0.25	21.55	21.00	21.05	4,172
20 Jun 23	21.00000 +1.74	21.10	19.22	19.26	18,876
19 Jun 23	19.26000 -0.89	20.10	19.02	20.00	14,295
16 Jun 23	20.15000 -2.30	21.35	19.30	20.10	33,528
15 Jun 23	22.45000 -0.85	23.35	22.35	23.30	5,400
14 Jun 23	23.30000 +0.00	23.70	23.25	23.35	3,106
13 Jun 23	23.30000 +0.00	23.40	23.15	23.40	2,757
12 Jun 23	23.30000 +0.25	23.30	22.50	23.25	5,382
09 Jun 23	23.05000 -0.05	23.55	23.00	23.15	3,084
08 Jun 23	23.10000 +0.10	23.25	22.80	22.90	2,827
07 Jun 23	23.00000 -0.25	23.45	22.70	23.25	8,532
06 Jun 23	23.25000 -1.35	24.55	23.00	24.55	6,491
05 Jun 23	24.60000 -0.90	25.50	23.70	25.50	7,744
02 Jun 23	25.50000 +0.70	25.70	24.60	24.90	12,725
01 Jun 23	24.80000 +0.75	24.80	23.80	24.05	6,656
31 May 23	24.05000 +0.05	24.15	23.65	23.90	5,276
30 May 23	24.00000 +0.20	24.35	23.65	23.80	4,029
29 May 23	23.80000 -0.45	24.60	23.55	24.30	4,182
26 May 23	24.25000 +0.15	24.30	24.10	24.10	2,324
25 May 23	24.10000 -0.30	24.30	24.00	24.00	4,826
24 May 23	24.40000 -0.20	24.45	23.70	24.40	6,595
23 May 23	24.60000 +0.15	24.95	24.50	24.50	8,208
22 May 23	24.45000 +0.15	24.70	24.20	24.30	14,351
19 May 23	24.30000 +0.05	24.50	24.05	24.40	7,525
18 May 23	24.25000 +1.35	24.40	22.90	22.90	20,361
17 May 23	22.90000 +0.30	22.90	22.60	22.60	4,578
16 May 23	22.60000 -0.15	22.70	22.60	22.65	5,225
15 May 23	22.75000 +0.10	22.75	22.55	22.75	3,490
12 May 23	22.65000 +0.05	22.70	22.40	22.60	3,694
11 May 23	22.60000 +0.20	22.60	22.40	22.40	2,471
10 May 23	22.40000 +0.30	22.50	22.00	22.10	3,693
09 May 23	22.10000 +0.05	22.10	21.70	22.10	2,864
08 May 23	22.05000 +0.20	22.20	21.85	21.85	4,620
05 May 23	21.85000 +0.55	21.85	21.20	21.30	5,677
04 May 23	21.30000 +0.10	21.40	20.95	21.20	3,734
03 May 23	21.20000 +0.40	21.50	20.75	20.90	4,915
02 May 23	20.80000 +0.30	20.90	20.40	20.55	1,984
28 Apr 23	20.50000 -0.15	20.55	19.78	20.55	6,643
27 Apr 23	20.65000 +0.15	20.80	20.35	20.50	3,374
26 Apr 23	20.50000 +0.64	20.55	19.66	19.86	4,557
25 Apr 23	19.86000 -0.39	20.25	19.52	20.25	9,561
24 Apr 23	20.25000 -0.75	20.85	20.10	20.85	10,054
21 Apr 23	21.00000 -0.40	21.45	20.85	21.45	2,554
20 Apr 23	21.40000 +0.00	21.55	21.05	21.40	2,593
19 Apr 23	21.40000 -0.45	21.90	21.25	21.85	3,435
18 Apr 23	21.85000 -0.35	22.25	21.70	22.20	2,465
17 Apr 23	22.20000 -0.20	22.50	21.85	22.40	3,562
14 Apr 23	22.40000 -0.25	22.80	21.75	22.65	4,084
13 Apr 23	22.65000 +0.40	22.65	22.15	22.25	1,673
12 Apr 23	22.25000 -0.60	23.40	22.00	22.90	7,657
11 Apr 23	22.85000 +0.15	23.20	22.55	22.80	5,428
06 Apr 23	22.70000 +0.25	23.00	22.40	22.50	6,224
05 Apr 23	22.45000 -0.70	23.50	21.70	23.50	12,816
04 Apr 23	23.15000 +0.75	23.70	22.60	22.60	14,767
03 Apr 23	22.40000 +0.05	22.90	22.30	22.50	6,683
31 Mar 23	22.35000 +0.85	22.55	21.50	21.50	8,111
30 Mar 23	21.50000 +0.30	21.90	21.35	21.35	5,603
29 Mar 23	21.20000 +0.00	21.45	21.15	21.20	2,859
28 Mar 23	21.20000 +0.20	21.30	20.85	21.00	4,485
27 Mar 23	21.00000 -0.40	21.60	21.00	21.40	2,724
24 Mar 23	21.40000 +0.00	21.70	20.90	21.45	5,821
23 Mar 23	21.40000 +0.40	21.45	21.00	21.05	3,653
22 Mar 23	21.00000 +0.25	21.20	20.80	20.95	1,952
21 Mar 23	20.75000 -0.05	21.25	20.60	20.85	4,520
20 Mar 23	20.80000 +0.00	21.15	20.60	20.80	4,260
17 Mar 23	20.80000 -0.30	21.65	20.80	21.15	2,576
16 Mar 23	21.10000 -0.40	21.50	20.50	21.50	5,859
15 Mar 23	21.50000 -0.60	22.15	21.10	22.15	7,219
14 Mar 23	22.10000 -0.65	22.80	21.90	22.80	8,815
13 Mar 23	22.75000 +0.45	22.90	21.85	22.50	15,661
10 Mar 23	22.30000 -0.40	22.80	22.15	22.75	8,141
09 Mar 23	22.70000 +0.75	22.75	21.90	21.95	8,121
08 Mar 23	21.95000 +0.15	22.20	21.85	21.85	6,852
07 Mar 23	21.80000 +0.05	22.20	21.55	21.80	8,140
06 Mar 23	21.75000 +0.35	21.95	21.40	21.50	10,239
03 Mar 23	21.40000 +0.30	21.50	21.00	21.20	6,119
02 Mar 23	21.10000 +0.60	21.15	20.50	20.55	2,715
01 Mar 23	20.50000 -0.65	21.20	20.50	21.15	3,187
28 Feb 23	21.15000 +0.65	21.25	20.30	20.30	3,430
27 Feb 23	20.50000 +0.30	20.75	20.25	20.25	5,840
24 Feb 23	20.20000 -0.25	20.55	20.20	20.50	4,638
23 Feb 23	20.45000 +0.00	20.70	20.40	20.50	4,727
22 Feb 23	20.45000 -0.55	20.70	20.45	20.70	6,826
21 Feb 23	21.00000 -0.50	21.55	20.75	21.50	11,125
20 Feb 23	21.50000 +0.35	21.95	21.25	21.30	18,099
17 Feb 23	21.15000 +0.10	21.40	20.65	20.80	6,874
16 Feb 23	21.05000 +0.10	21.55	20.85	21.20	9,234
15 Feb 23	20.95000 +0.55	21.10	20.35	20.45	6,750
14 Feb 23	20.40000 +0.25	20.55	20.15	20.15	5,890
13 Feb 23	20.15000 +0.19	20.40	20.00	20.10	4,114
10 Feb 23	19.96000 -0.39	20.35	19.92	20.35	10,970
09 Feb 23	20.35000 -0.05	20.80	20.20	20.60	3,960
08 Feb 23	20.40000 -0.50	21.15	20.35	21.00	9,631
07 Feb 23	20.90000 +0.75	21.05	20.15	20.40	10,440
06 Feb 23	20.15000 +0.00	20.50	20.10	20.10	6,537
03 Feb 23	20.15000 -0.35	20.60	20.15	20.60	12,758
02 Feb 23	20.50000 +0.00	20.95	20.30	20.50	6,224
01 Feb 23	20.50000 -0.05	21.15	20.25	20.55	8,605
31 Jan 23	20.55000 +0.10	20.70	20.05	20.50	4,284
30 Jan 23	20.45000 -0.15	21.20	20.00	20.65	20,621
27 Jan 23	20.60000 -1.55	22.45	20.60	22.20	24,542
26 Jan 23	22.15000 +0.25	22.30	22.00	22.00	8,575
25 Jan 23	21.90000 -0.05	22.55	21.90	22.15	7,006
24 Jan 23	21.95000 -0.35	22.70	21.90	22.35	19,220
23 Jan 23	22.30000 +0.35	22.55	21.55	22.05	11,130
20 Jan 23	21.95000 +0.00	22.45	21.95	22.05	9,103
19 Jan 23	21.95000 -1.05	23.15	21.90	23.00	20,580
18 Jan 23	23.00000 -0.15	23.20	22.75	23.20	6,790
17 Jan 23	23.15000 -0.75	23.95	23.10	23.95	6,749
16 Jan 23	23.90000 +0.55	23.90	23.20	23.45	7,635
13 Jan 23	23.35000 -0.25	23.65	23.00	23.65	7,746
12 Jan 23	23.60000 -0.25	24.55	23.15	23.65	34,308
11 Jan 23	23.85000 +1.15	24.45	22.70	22.70	46,392
10 Jan 23	22.70000 +0.40	22.70	21.95	22.35	27,672
09 Jan 23	22.30000 +0.30	22.50	22.10	22.10	8,017
06 Jan 23	22.00000 +0.70	22.10	21.25	21.35	10,353
05 Jan 23	21.30000 +0.15	21.70	20.90	21.15	10,200
04 Jan 23	21.15000 +0.00	21.35	20.85	21.20	5,945
03 Jan 23	21.15000 +0.10	21.40	21.05	21.10	3,391
02 Jan 23	21.05000 +0.30	21.35	20.80	20.80	3,826
30 Dec 22	20.75000 -0.10	20.95	20.60	20.90	3,199
29 Dec 22	20.85000 +0.35	21.30	20.50	20.50	3,056
28 Dec 22	20.50000 -0.50	21.10	20.40	21.10	7,902
27 Dec 22	21.00000 -0.80	21.80	20.85	21.80	11,615
23 Dec 22	21.80000 +0.55	22.05	21.30	21.30	4,403
22 Dec 22	21.25000 -0.40	21.85	21.05	21.65	5,832
21 Dec 22	21.65000 +0.55	21.65	21.05	21.05	11,228
20 Dec 22	21.10000 -0.15	21.25	20.90	21.20	6,609
19 Dec 22	21.25000 -0.05	21.75	21.20	21.40	8,993
16 Dec 22	21.30000 +0.10	21.30	20.85	21.30	14,612
15 Dec 22	21.20000 -0.25	21.45	21.00	21.45	16,604
14 Dec 22	21.45000 +0.05	21.55	21.30	21.50	5,158
13 Dec 22	21.40000 -0.05	21.75	21.35	21.50	10,931
12 Dec 22	21.45000 -0.10	21.60	21.30	21.50	8,037
09 Dec 22	21.55000 +0.10	21.60	21.30	21.50	8,373
08 Dec 22	21.45000 +0.05	21.60	21.25	21.45	4,791
07 Dec 22	21.40000 -0.10	21.85	21.30	21.50	10,938
06 Dec 22	21.50000 +0.00	21.60	21.10	21.50	5,906
05 Dec 22	21.50000 +0.25	21.80	20.80	21.20	16,810
02 Dec 22	21.25000 -0.45	21.50	19.22	20.25	43,596
01 Dec 22	21.70000 +0.15	22.40	21.70	21.85	16,897
30 Nov 22	21.55000 +0.15	22.05	21.30	21.50	7,621
29 Nov 22	21.40000 -0.30	21.75	21.20	21.75	6,419
28 Nov 22	21.70000 -0.20	21.90	21.45	21.90	6,543
25 Nov 22	21.90000 -0.30	22.20	21.85	22.20	4,290
24 Nov 22	22.20000 +0.10	22.40	22.00	22.00	6,859
23 Nov 22	22.10000 +0.25	22.15	21.60	21.85	4,018
22 Nov 22	21.85000 -0.10	22.20	21.60	22.05	4,066
21 Nov 22	21.95000 -0.05	21.95	21.75	21.90	2,737
18 Nov 22	22.00000 -0.20	22.45	21.95	22.40	8,846
17 Nov 22	22.20000 +0.00	22.40	21.85	22.40	6,222
16 Nov 22	22.20000 -0.45	22.70	22.10	22.70	4,834
15 Nov 22	22.65000 -0.95	23.90	22.50	23.70	11,000
14 Nov 22	23.60000 +1.20	23.90	22.05	22.50	17,510
11 Nov 22	22.40000 +1.05	22.40	21.25	21.35	11,473
10 Nov 22	21.35000 +1.15	21.45	19.90	20.00	16,623
09 Nov 22	20.20000 -0.75	21.10	19.94	21.10	19,865
08 Nov 22	20.95000 -0.45	21.45	20.65	21.40	7,437
07 Nov 22	21.40000 +0.90	21.50	20.40	20.50	11,009
04 Nov 22	20.50000 +0.50	20.50	19.84	20.15	13,114
03 Nov 22	20.00000 +0.18	20.55	19.84	19.84	19,317
02 Nov 22	19.82000 -1.23	21.05	19.30	21.05	37,940
01 Nov 22	21.05000 +0.90	21.20	20.05	20.05	9,552
31 Oct 22	20.15000 -0.20	20.70	20.10	20.55	6,126
28 Oct 22	20.35000 -1.40	21.70	19.90	21.65	42,557
27 Oct 22	21.75000 -0.40	22.20	21.45	22.20	6,262
26 Oct 22	22.15000 +0.70	22.35	21.30	21.45	11,128
25 Oct 22	21.45000 -0.45	21.95	20.90	21.65	9,810
24 Oct 22	21.90000 +0.40	22.30	21.55	21.60	6,816
21 Oct 22	21.50000 -0.70	22.40	21.05	22.40	8,274
20 Oct 22	22.20000 -0.25	22.50	21.90	22.45	12,076
19 Oct 22	22.45000 +0.40	22.60	22.00	22.05	5,675
18 Oct 22	22.05000 -0.45	22.70	22.00	22.65	10,611
17 Oct 22	22.50000 -0.35	23.25	22.25	23.25	7,226
14 Oct 22	22.85000 -0.80	24.00	22.70	23.90	8,855
13 Oct 22	23.65000 +0.95	23.90	22.50	22.70	6,083
12 Oct 22	22.70000 +0.50	22.70	21.90	22.20	7,868
11 Oct 22	22.20000 -0.80	23.00	22.20	23.00	4,801
10 Oct 22	23.00000 -0.35	23.65	22.95	23.35	6,645
07 Oct 22	23.35000 -0.65	24.10	22.90	24.10	10,952
06 Oct 22	24.00000 -0.50	24.80	24.00	24.80	3,515
05 Oct 22	24.50000 -0.95	24.80	24.10	24.75	4,659
04 Oct 22	25.45000 +0.50	26.20	24.90	24.95	8,110
03 Oct 22	24.95000 +1.05	25.05	23.90	24.00	7,444
30 Sep 22	23.90000 +0.95	23.90	23.10	23.10	7,271
29 Sep 22	22.95000 -1.05	24.00	22.75	24.00	7,664
28 Sep 22	24.00000 +0.60	24.00	22.85	23.40	9,421
27 Sep 22	23.40000 -0.60	24.55	23.20	24.40	13,124
26 Sep 22	24.00000 -1.00	24.75	23.70	24.65	14,006
23 Sep 22	25.00000 -1.30	26.40	24.60	26.40	19,753
22 Sep 22	26.30000 -0.90	27.20	26.05	27.20	6,009
21 Sep 22	27.20000 +0.50	27.35	26.20	26.70	5,964
20 Sep 22	26.70000 -0.75	27.45	26.50	27.45	3,518
19 Sep 22	27.45000 +1.35	27.45	26.05	26.25	6,998
16 Sep 22	26.10000 -1.10	27.25	26.10	27.25	10,145
15 Sep 22	27.20000 -0.80	28.40	26.90	28.10	13,948
14 Sep 22	28.00000 -1.00	29.25	27.75	29.05	9,130
13 Sep 22	29.00000 -0.20	29.60	28.50	29.40	9,795
12 Sep 22	29.20000 -0.15	29.50	28.80	29.40	7,544
09 Sep 22	29.35000 +1.85	29.60	27.40	27.50	10,722
08 Sep 22	27.50000 +0.50	27.50	26.60	27.10	5,757
07 Sep 22	27.00000 +0.60	27.10	26.00	26.50	14,489
06 Sep 22	26.40000 -0.30	27.15	26.40	26.65	8,791
05 Sep 22	26.70000 +0.00	27.00	26.50	26.70	5,652
02 Sep 22	26.70000 +0.00	27.45	26.65	26.70	10,505
01 Sep 22	26.70000 -0.45	27.15	26.50	27.15	3,835
31 Aug 22	27.15000 -0.05	27.35	26.90	27.20	5,046
30 Aug 22	27.20000 -0.20	28.10	27.05	27.40	3,228
29 Aug 22	27.40000 -0.50	28.00	26.95	28.00	10,348
26 Aug 22	27.90000 +0.00	28.35	27.40	28.00	3,039
25 Aug 22	27.90000 +0.20	28.15	27.55	27.90	3,925
24 Aug 22	27.70000 -0.05	27.70	27.20	27.50	4,383
23 Aug 22	27.75000 +0.05	28.15	27.50	27.70	3,102
22 Aug 22	27.70000 -0.60	28.85	27.40	28.35	7,566
19 Aug 22	28.30000 -0.70	29.30	28.20	29.00	6,285
18 Aug 22	29.00000 -0.65	30.25	28.90	29.65	6,802
17 Aug 22	29.65000 -1.50	31.20	29.55	31.20	8,244
16 Aug 22	31.15000 +0.90	31.35	30.55	30.60	4,478
15 Aug 22	30.25000 +0.20	31.00	29.85	30.05	7,746
12 Aug 22	30.05000 +0.85	30.40	29.50	29.70	7,318
11 Aug 22	29.20000 -0.40	29.90	28.95	29.80	3,365
10 Aug 22	29.60000 +0.85	30.00	28.70	28.75	6,316
09 Aug 22	28.75000 +0.35	29.10	28.40	28.40	3,334
08 Aug 22	28.40000 -0.20	29.00	28.35	29.00	2,983
05 Aug 22	28.60000 +0.80	29.10	28.00	28.00	6,861
04 Aug 22	27.80000 +0.40	28.55	27.60	27.60	5,058
03 Aug 22	27.40000 +0.60	27.85	27.00	27.00	3,557
02 Aug 22	26.80000 -0.20	27.30	26.80	27.30	3,763
01 Aug 22	27.00000 -0.50	27.90	27.00	27.50	3,812
29 Jul 22	27.50000 +0.70	27.85	26.90	26.90	6,240
28 Jul 22	26.80000 +0.10	27.20	26.50	27.20	4,083
27 Jul 22	26.70000 +0.30	26.95	26.45	26.70	2,967
26 Jul 22	26.40000 -0.50	27.10	26.40	26.95	7,950
25 Jul 22	26.90000 -0.55	27.70	26.50	27.70	15,597
22 Jul 22	27.45000 -2.55	29.80	26.40	29.50	46,523
21 Jul 22	30.00000 +0.10	30.80	29.65	29.80	10,231
20 Jul 22	29.90000 +0.20	30.25	29.35	29.80	7,713
19 Jul 22	29.70000 -0.10	30.00	28.90	30.00	8,652
18 Jul 22	29.80000 +0.95	29.80	28.45	28.90	8,102
15 Jul 22	28.85000 +0.80	28.95	27.85	28.10	4,252
14 Jul 22	28.05000 +0.00	28.70	27.60	28.15	3,584
13 Jul 22	28.05000 -0.15	28.45	27.60	28.30	6,985
12 Jul 22	28.20000 +0.25	28.50	27.50	28.00	8,421
11 Jul 22	27.95000 -1.50	29.75	27.95	29.75	6,979
08 Jul 22	29.45000 +1.95	29.50	27.75	27.75	17,896
07 Jul 22	27.50000 +0.05	27.75	27.15	27.50	30,284
06 Jul 22	27.45000 +0.60	27.95	27.05	27.15	9,914
05 Jul 22	26.85000 -1.10	28.45	26.75	28.10	23,951
04 Jul 22	27.95000 -1.05	29.60	27.90	29.60	24,836
01 Jul 22	29.00000 +0.00	29.80	28.65	29.05	6,866
30 Jun 22	29.00000 -0.15	29.30	28.50	29.20	13,624
29 Jun 22	29.15000 -0.10	29.40	29.00	29.30	3,677
28 Jun 22	29.25000 -0.10	29.70	28.85	29.35	16,953
27 Jun 22	29.35000 +0.80	30.15	29.25	29.75	16,718
24 Jun 22	28.55000 +0.75	28.90	27.70	27.85	5,589
23 Jun 22	27.80000 -0.05	28.15	27.45	27.90	4,044
22 Jun 22	27.85000 -0.10	28.05	26.95	27.75	6,641
21 Jun 22	27.95000 +0.60	27.95	27.05	27.35	5,829
20 Jun 22	27.35000 -0.45	28.35	26.80	28.35	19,352
17 Jun 22	27.80000 +1.80	29.50	26.85	26.85	36,283
16 Jun 22	26.00000 -1.00	27.20	25.95	27.10	8,820
15 Jun 22	27.00000 -0.25	27.45	26.85	27.45	5,025
14 Jun 22	27.25000 +1.10	27.25	26.00	26.15	9,806
13 Jun 22	26.15000 -1.55	27.75	25.80	27.75	20,024
10 Jun 22	27.70000 -1.05	28.75	27.60	28.75	12,736
09 Jun 22	28.75000 -0.55	29.25	28.20	29.25	22,935
08 Jun 22	29.30000 -0.25	29.70	28.90	29.60	6,717
07 Jun 22	29.55000 -0.45	30.00	29.00	30.00	12,073
06 Jun 22	30.00000 +0.80	30.25	29.30	29.30	5,724
03 Jun 22	29.20000 -0.55	29.95	29.10	29.85	5,000
02 Jun 22	29.75000 -0.40	30.15	29.30	30.15	6,457
01 Jun 22	30.15000 +0.10	30.65	29.85	30.05	6,592
31 May 22	30.05000 -1.05	31.25	29.85	31.20	8,102
30 May 22	31.10000 -0.25	32.20	30.70	31.35	15,347
27 May 22	31.35000 +0.75	31.40	30.65	30.65	13,754
26 May 22	30.60000 +0.70	30.80	29.45	30.05	6,615
25 May 22	29.90000 +1.00	29.95	28.65	29.40	7,551
24 May 22	28.90000 -1.15	30.05	28.65	30.05	29,575
23 May 22	30.05000 -0.80	30.90	30.00	30.85	11,565
20 May 22	30.85000 -1.05	32.75	30.65	31.90	14,104
19 May 22	31.90000 +0.65	32.05	31.00	31.25	19,000
18 May 22	31.25000 -0.25	31.90	30.80	31.80	12,880
17 May 22	31.50000 +0.95	31.65	30.60	30.60	12,274
16 May 22	30.55000 -0.10	30.85	30.20	30.85	4,408
13 May 22	30.65000 +1.15	30.65	29.05	29.65	23,581
12 May 22	29.50000 -0.90	30.45	29.15	30.45	10,024
11 May 22	30.40000 +0.40	30.90	30.20	30.40	4,665
10 May 22	30.00000 +0.40	30.55	29.60	29.75	5,697
09 May 22	29.60000 -0.85	30.45	29.40	30.45	8,572
06 May 22	30.45000 -0.15	30.60	29.60	30.60	9,452
05 May 22	30.60000 -1.25	32.40	30.50	32.00	9,313
04 May 22	31.85000 +0.05	32.00	31.45	31.95	5,044
03 May 22	31.80000 -0.55	32.35	31.70	32.20	9,816
02 May 22	32.35000 +1.35	32.35	30.70	31.05	17,038
29 Apr 22	31.00000 +0.30	32.45	30.40	31.35	22,311
28 Apr 22	30.70000 +0.30	31.15	29.75	30.50	16,150
27 Apr 22	30.40000 -0.40	30.85	29.80	30.85	11,121
26 Apr 22	30.80000 -0.55	31.75	30.40	31.75	5,822
25 Apr 22	31.35000 +0.40	31.35	30.55	31.35	10,219
22 Apr 22	30.95000 -0.50	31.45	30.60	31.25	12,178
21 Apr 22	31.45000 -0.40	32.40	31.20	32.00	12,205
20 Apr 22	31.85000 +0.45	33.00	30.65	31.30	30,717
19 Apr 22	31.40000 +1.45	31.50	29.05	29.90	29,403
14 Apr 22	29.95000 -1.80	31.80	29.60	31.80	30,949
13 Apr 22	31.75000 +0.35	31.95	31.15	31.20	11,495
12 Apr 22	31.40000 -0.20	31.65	30.85	31.65	22,163
11 Apr 22	31.60000 +0.60	32.00	30.90	31.00	10,739
08 Apr 22	31.00000 -0.75	31.70	30.85	31.65	12,335
07 Apr 22	31.75000 +0.45	32.60	31.50	31.65	9,243
06 Apr 22	31.30000 -0.90	32.50	31.10	32.50	8,899
05 Apr 22	32.20000 -1.55	33.80	32.10	33.80	29,121
04 Apr 22	33.75000 +1.35	33.75	32.35	33.00	25,950
01 Apr 22	32.40000 +0.35	32.70	31.90	32.05	10,068
31 Mar 22	32.05000 -0.60	33.05	31.85	32.90	7,907
30 Mar 22	32.65000 -0.95	34.00	32.45	34.00	7,852
29 Mar 22	33.60000 +1.30	33.85	32.80	33.05	11,452
28 Mar 22	32.30000 -1.30	34.00	32.20	34.00	14,040
25 Mar 22	33.60000 +0.90	34.35	32.75	32.75	14,949
24 Mar 22	32.70000 -0.80	33.65	31.95	33.60	37,790
23 Mar 22	33.50000 -0.65	34.35	32.85	34.35	14,277
22 Mar 22	34.15000 +0.60	34.20	33.55	33.55	31,629
21 Mar 22	33.55000 -1.00	34.80	33.25	34.80	16,455
18 Mar 22	34.55000 -0.70	35.55	34.20	35.55	14,266
17 Mar 22	35.25000 +0.00	36.70	35.05	35.70	18,591
16 Mar 22	35.25000 +0.25	35.80	35.05	35.05	17,473
15 Mar 22	35.00000 +0.00	35.40	34.80	35.10	26,327
14 Mar 22	35.00000 +0.00	35.70	34.95	35.60	22,313
11 Mar 22	35.00000 +1.25	36.20	34.00	34.00	29,122
10 Mar 22	33.75000 +0.00	35.40	33.70	34.00	35,571
09 Mar 22	33.75000 +1.85	34.95	32.40	32.40	70,442
08 Mar 22	31.90000 +2.70	32.05	28.90	29.15	36,062
07 Mar 22	29.20000 +0.35	30.20	27.10	28.10	97,397
04 Mar 22	28.85000 -0.90	30.00	28.20	29.75	74,412
03 Mar 22	29.75000 -2.55	32.90	29.75	32.80	42,302
02 Mar 22	32.30000 +1.00	32.50	29.70	31.05	48,790
01 Mar 22	31.30000 +0.10	32.20	31.00	31.90	37,307
28 Feb 22	31.20000 +0.00	31.50	29.45	31.35	44,724
25 Feb 22	31.20000 -4.10	33.35	31.00	31.80	173,900
24 Feb 22	35.30000 -0.75	35.55	33.60	34.80	46,439
23 Feb 22	36.05000 -0.40	36.85	35.65	35.95	25,986
22 Feb 22	36.45000 +0.45	37.05	34.70	35.35	32,848
21 Feb 22	36.00000 -0.15	36.50	34.20	36.20	52,471
18 Feb 22	36.15000 -0.85	37.50	36.10	37.50	36,504
17 Feb 22	37.00000 -0.80	38.60	36.85	38.60	33,751
16 Feb 22	37.80000 +0.10	38.70	37.35	38.10	63,675
15 Feb 22	37.70000 +0.35	37.95	37.30	37.35	19,678
14 Feb 22	37.35000 -1.65	39.00	36.90	39.00	40,050
11 Feb 22	39.00000 -0.10	39.80	38.45	38.80	25,871
10 Feb 22	39.10000 -0.50	40.10	38.50	40.00	24,616
09 Feb 22	39.60000 +0.20	40.00	38.85	40.00	17,521
08 Feb 22	39.40000 +0.70	40.35	39.00	39.00	61,967
07 Feb 22	38.70000 -0.80	39.50	37.85	39.50	77,118
04 Feb 22	39.50000 -1.30	41.15	39.00	41.00	35,400
03 Feb 22	40.80000 -0.05	41.80	40.80	41.00	16,711
02 Feb 22	40.85000 -1.90	43.45	40.60	43.45	44,198
01 Feb 22	42.75000 +1.45	44.10	41.50	41.50	36,215
31 Jan 22	41.30000 -1.95	43.80	40.50	43.25	57,766
28 Jan 22	43.25000 -5.05	46.20	41.55	45.90	95,667
27 Jan 22	48.30000 -0.50	49.70	48.20	49.00	18,774
26 Jan 22	48.80000 +0.80	49.75	48.25	48.40	18,888
25 Jan 22	48.00000 -0.60	48.80	47.10	48.70	23,466
24 Jan 22	48.60000 -2.30	50.70	47.65	50.70	38,510
21 Jan 22	50.90000 -1.20	52.10	50.10	52.10	19,988
20 Jan 22	52.10000 -0.40	52.90	51.80	52.90	11,251
19 Jan 22	52.50000 -0.80	53.40	52.40	53.30	14,970
18 Jan 22	53.30000 +0.20	54.80	52.90	54.00	43,261
17 Jan 22	53.10000 +0.10	53.40	52.30	53.00	15,491
14 Jan 22	53.00000 -0.50	53.80	51.90	53.80	16,071
13 Jan 22	53.50000 +0.60	54.30	53.00	53.00	25,649
12 Jan 22	52.90000 +1.70	53.30	51.30	51.60	22,243
11 Jan 22	51.20000 -0.60	52.60	51.00	51.90	51,047
10 Jan 22	51.80000 -1.60	53.80	51.00	53.80	20,869
07 Jan 22	53.40000 -1.10	54.60	52.80	54.50	20,953
06 Jan 22	54.50000 -0.90	55.20	54.00	55.20	18,433
05 Jan 22	55.40000 -1.10	56.50	54.40	56.50	24,574
04 Jan 22	56.50000 +0.30	56.80	55.40	56.40	35,987
03 Jan 22	56.20000 -0.70	57.20	55.70	56.90	21,536
31 Dec 21	56.90000 -0.50	57.50	56.10	57.50	12,644
30 Dec 21	57.40000 +1.70	58.20	55.80	55.80	26,359
29 Dec 21	55.70000 +1.70	55.90	53.70	54.00	36,444
28 Dec 21	54.00000 +0.90	54.10	52.90	52.90	15,359
27 Dec 21	53.10000 -0.90	53.60	52.10	53.60	17,432
24 Dec 21	54.00000 +1.30	54.20	53.10	53.10	11,256
23 Dec 21	52.70000 +0.70	53.40	52.20	52.30	30,085
22 Dec 21	52.00000 +2.15	52.30	49.55	49.90	21,159
21 Dec 21	49.85000 +0.50	51.80	49.50	49.85	37,986
20 Dec 21	49.35000 +1.85	49.70	46.20	46.55	41,394
17 Dec 21	47.50000 -0.65	47.80	46.65	47.80	22,043
16 Dec 21	48.15000 +1.20	48.70	47.15	47.20	22,781
15 Dec 21	46.95000 -0.10	47.75	46.75	47.10	13,543
14 Dec 21	47.05000 -1.70	49.95	46.90	49.95	29,205
13 Dec 21	48.75000 +0.90	50.30	48.05	48.90	39,083
10 Dec 21	47.85000 -0.20	48.50	47.55	48.05	14,852
09 Dec 21	48.05000 -0.40	49.75	47.70	49.00	21,742
08 Dec 21	48.45000 +1.35	50.80	47.85	47.95	35,201
07 Dec 21	47.10000 +2.70	48.75	44.00	44.00	51,383
06 Dec 21	44.40000 -3.05	47.30	43.25	47.30	103,790
03 Dec 21	47.45000 -4.55	53.10	47.10	52.10	78,874
02 Dec 21	52.00000 -0.40	52.80	50.70	52.80	17,468
01 Dec 21	52.40000 +1.10	52.90	50.70	51.20	14,480
30 Nov 21	51.30000 +1.45	51.50	48.15	49.05	32,970
29 Nov 21	49.85000 -0.75	51.10	49.40	50.90	18,080
26 Nov 21	50.60000 +0.80	51.50	47.70	49.00	45,592
25 Nov 21	49.80000 -0.80	51.20	48.20	50.60	47,365
24 Nov 21	50.60000 -1.50	52.10	50.40	52.10	14,371
23 Nov 21	52.10000 +0.10	52.30	50.70	52.00	22,487
22 Nov 21	52.00000 -0.70	53.10	51.80	52.80	9,462
19 Nov 21	52.70000 +0.10	53.00	51.90	53.00	10,260
18 Nov 21	52.60000 -2.40	55.30	51.80	55.30	28,225
17 Nov 21	55.00000 +1.90	55.80	52.60	53.30	45,232
16 Nov 21	53.10000 +0.10	53.40	52.60	53.10	14,245
15 Nov 21	53.00000 +0.20	53.40	52.60	53.20	6,433
12 Nov 21	52.80000 -0.80	53.90	52.50	53.60	5,148
11 Nov 21	53.60000 +0.20	53.80	52.80	53.40	4,176
10 Nov 21	53.40000 +0.50	53.80	52.40	53.20	44,912
09 Nov 21	52.90000 -0.10	53.30	52.40	53.00	11,316
08 Nov 21	53.00000 +0.70	53.10	52.30	52.30	5,964
05 Nov 21	52.30000 -1.70	54.40	51.70	54.40	16,893
04 Nov 21	54.00000 +1.20	54.40	52.90	53.00	13,824
03 Nov 21	52.80000 +0.60	53.80	51.70	52.20	11,235
02 Nov 21	52.20000 +0.00	52.30	50.60	52.00	18,871
01 Nov 21	52.20000 -2.80	56.20	52.10	56.20	17,298
29 Oct 21	55.00000 +1.50	56.60	53.90	55.00	32,604
28 Oct 21	53.50000 +0.80	53.80	52.90	53.60	8,500
27 Oct 21	52.70000 +0.50	54.30	52.60	52.80	11,690
26 Oct 21	52.20000 +0.60	52.60	51.40	51.60	8,193
25 Oct 21	51.60000 -1.40	53.20	51.30	53.00	10,663
22 Oct 21	53.00000 +1.60	53.50	51.70	52.10	18,809
21 Oct 21	51.40000 -0.20	52.00	51.30	51.70	6,555
20 Oct 21	51.60000 -1.00	52.80	51.30	52.70	7,747
19 Oct 21	52.60000 -0.40	53.40	52.10	53.00	7,425
18 Oct 21	53.00000 +1.30	53.60	51.50	52.30	12,810
15 Oct 21	51.70000 -1.20	53.10	51.30	52.90	20,256
14 Oct 21	52.90000 +1.00	53.80	51.80	52.00	17,184
13 Oct 21	51.90000 +0.70	52.70	50.40	51.70	12,575
12 Oct 21	51.20000 +0.00	52.30	50.30	51.10	10,068
11 Oct 21	51.20000 -4.00	55.50	51.20	55.50	24,230
08 Oct 21	55.20000 +2.80	55.90	52.50	52.80	33,910
07 Oct 21	52.40000 -0.20	53.30	51.10	53.00	23,753
06 Oct 21	52.60000 -0.40	53.10	50.00	53.10	44,146
05 Oct 21	53.00000 -2.00	54.50	52.40	53.50	21,856
04 Oct 21	55.00000 -1.00	55.80	54.60	55.50	17,806
01 Oct 21	56.00000 -1.30	56.40	55.30	56.40	13,150
30 Sep 21	57.30000 +0.60	57.90	56.20	56.80	14,143
29 Sep 21	56.70000 -1.00	58.60	56.40	57.80	9,472
28 Sep 21	57.70000 -2.00	60.40	57.10	60.40	11,843
27 Sep 21	59.70000 +0.50	61.50	59.10	61.00	14,656
24 Sep 21	59.20000 -1.20	61.10	58.90	60.90	9,030
23 Sep 21	60.40000 +2.10	60.60	58.60	59.00	9,715
22 Sep 21	58.30000 -0.30	59.90	57.20	59.80	10,293
21 Sep 21	58.60000 +1.30	59.00	57.10	57.70	22,802
20 Sep 21	57.30000 -2.90	60.00	55.30	60.00	40,387
17 Sep 21	60.20000 -1.20	62.40	60.10	61.50	8,012
16 Sep 21	61.40000 +0.30	61.70	60.70	61.10	15,090
15 Sep 21	61.10000 -1.80	62.90	60.90	62.90	8,152
14 Sep 21	62.90000 +1.20	63.70	62.00	62.20	9,734
13 Sep 21	61.70000 +0.70	62.70	60.30	61.00	10,330
10 Sep 21	61.00000 -1.50	62.60	60.90	62.50	8,781
09 Sep 21	62.50000 -0.60	63.20	62.00	63.20	10,081
08 Sep 21	63.10000 +0.30	63.90	60.00	62.80	19,825
07 Sep 21	62.80000 +0.00	63.30	62.50	62.80	3,584
06 Sep 21	62.80000 -0.90	63.70	62.50	63.70	6,157
03 Sep 21	63.70000 -1.20	65.00	63.20	65.00	20,468
02 Sep 21	64.90000 -2.80	67.70	64.70	67.70	15,073
01 Sep 21	67.70000 +2.50	68.60	66.50	66.50	17,371
31 Aug 21	65.20000 +0.20	65.30	64.50	65.00	9,639
30 Aug 21	65.00000 +3.30	65.00	62.00	62.00	18,940
27 Aug 21	61.70000 -1.30	62.80	61.70	62.80	11,036
26 Aug 21	63.00000 -0.50	63.60	62.70	63.50	5,959
25 Aug 21	63.50000 +0.50	63.60	62.70	63.00	5,385
24 Aug 21	63.00000 -1.00	64.30	63.00	64.00	6,660
23 Aug 21	64.00000 -0.20	64.80	63.30	64.40	8,282
20 Aug 21	64.20000 +0.20	65.00	63.20	64.00	11,808
19 Aug 21	64.00000 -0.60	64.60	63.00	64.60	12,870
18 Aug 21	64.60000 +0.00	64.80	63.70	64.60	6,383
17 Aug 21	64.60000 +0.80	65.10	62.70	63.80	12,254
16 Aug 21	63.80000 -0.90	64.70	63.30	64.70	7,315
13 Aug 21	64.70000 -0.40	65.20	64.40	65.00	8,928
12 Aug 21	65.10000 +0.00	65.50	64.90	65.20	3,981
11 Aug 21	65.10000 +0.20	65.40	63.10	65.10	17,419
10 Aug 21	64.90000 +0.30	65.80	64.40	64.60	9,619
09 Aug 21	64.60000 +0.00	64.90	64.60	64.90	5,227
06 Aug 21	64.60000 +0.10	64.80	64.50	64.50	5,979
05 Aug 21	64.50000 -0.30	64.90	64.50	64.80	7,109
04 Aug 21	64.80000 -0.20	65.20	64.60	65.00	9,625
03 Aug 21	65.00000 -0.10	65.20	64.30	65.20	12,796
02 Aug 21	65.10000 +0.60	65.90	64.70	64.70	8,131
30 Jul 21	64.50000 -1.10	65.30	64.20	65.30	16,135
29 Jul 21	65.60000 -0.40	66.50	64.60	66.40	13,438
28 Jul 21	66.00000 +0.60	66.90	64.80	65.40	24,081
27 Jul 21	65.40000 -1.00	66.10	65.00	66.10	11,046
26 Jul 21	66.40000 -1.10	67.10	65.50	66.60	11,727
23 Jul 21	67.50000 -1.30	69.40	65.00	68.10	16,986
22 Jul 21	68.80000 +3.50	69.60	66.00	68.00	13,683
21 Jul 21	65.30000 +0.40	66.10	65.00	65.00	17,049
20 Jul 21	64.90000 -2.10	68.10	64.20	68.00	33,987
19 Jul 21	67.00000 -1.70	68.90	67.00	68.90	29,347
16 Jul 21	68.70000 +0.90	69.90	67.60	67.90	16,187
15 Jul 21	67.80000 -1.20	69.50	67.20	69.50	13,513
14 Jul 21	69.00000 +0.80	69.40	67.30	69.40	5,943
13 Jul 21	68.20000 -0.20	69.50	66.80	69.50	13,731
12 Jul 21	68.40000 -0.50	69.40	67.80	68.90	14,410
09 Jul 21	68.90000 +0.40	70.50	68.80	69.70	17,013
08 Jul 21	68.50000 -2.00	71.30	66.70	71.20	37,925
07 Jul 21	70.50000 +3.20	70.80	67.50	67.50	23,214
06 Jul 21	67.30000 -1.20	69.50	66.10	69.30	51,968
05 Jul 21	68.50000 +4.50	68.50	64.60	64.60	31,334
02 Jul 21	64.00000 +3.10	64.00	60.50	60.90	99,586
01 Jul 21	60.90000 +0.40	60.90	60.40	60.50	24,255
30 Jun 21	60.50000 +0.20	60.50	60.10	60.20	33,050
29 Jun 21	60.30000 +0.00	60.50	60.10	60.20	96,892
28 Jun 21	60.30000 +0.10	60.60	59.40	60.40	79,224
25 Jun 21	60.20000 +1.40	60.60	59.10	59.30	18,149
24 Jun 21	58.80000 -0.50	59.80	58.40	59.40	7,994
23 Jun 21	59.30000 -1.30	60.60	59.10	60.60	14,012
22 Jun 21	60.60000 +1.00	61.00	59.60	59.60	30,389
21 Jun 21	59.60000 +0.60	59.70	59.00	59.00	24,095
18 Jun 21	59.00000 +2.20	60.50	58.00	60.00	50,021
17 Jun 21	56.80000 -0.30	57.50	55.80	57.00	13,349
16 Jun 21	57.10000 -0.60	57.60	53.20	57.60	27,751
15 Jun 21	57.70000 -0.40	58.80	57.30	58.50	12,771
14 Jun 21	58.10000 -0.30	60.30	58.10	58.70	16,078
11 Jun 21	58.40000 +0.20	58.70	58.20	58.20	4,778
10 Jun 21	58.20000 +0.30	58.40	57.90	58.00	5,028
09 Jun 21	57.90000 -0.90	59.10	57.90	59.10	5,319
08 Jun 21	58.80000 -0.40	59.70	58.50	59.70	9,641
07 Jun 21	59.20000 -0.30	60.00	59.00	59.80	12,213
04 Jun 21	59.50000 +0.00	59.80	59.30	59.50	5,939
03 Jun 21	59.50000 +0.80	60.00	58.70	58.90	11,474
02 Jun 21	58.70000 -0.60	59.60	58.70	59.50	12,762
01 Jun 21	59.30000 +1.40	59.30	57.80	57.80	9,790
31 May 21	57.90000 -0.60	59.50	57.90	59.10	12,055
28 May 21	58.50000 +0.90	58.50	57.00	57.60	12,741
27 May 21	57.60000 -0.40	57.90	57.40	57.90	4,692
26 May 21	58.00000 +0.10	58.40	56.90	58.00	9,206
25 May 21	57.90000 -0.70	58.60	57.90	58.40	6,795
24 May 21	58.60000 -0.90	59.50	58.20	59.50	6,134
21 May 21	59.50000 +0.00	60.30	59.30	60.00	6,953
20 May 21	59.50000 -2.00	61.70	59.50	61.50	9,007
19 May 21	61.50000 +0.10	62.00	60.90	61.20	16,348
18 May 21	61.40000 +2.40	61.90	59.10	59.20	36,284
17 May 21	59.00000 +0.70	59.50	58.10	58.10	21,915
14 May 21	58.30000 +1.10	58.30	57.40	57.70	14,574
13 May 21	57.20000 +0.70	57.60	56.30	56.40	19,070
12 May 21	56.50000 +1.30	57.00	55.20	55.20	25,506
11 May 21	55.20000 +0.80	55.30	53.10	54.40	24,173
10 May 21	54.40000 -0.60	55.30	54.00	55.20	10,118
07 May 21	55.00000 +1.60	55.20	53.70	53.70	14,026
06 May 21	53.40000 -1.00	55.00	53.10	54.40	18,910
05 May 21	54.40000 +1.70	54.90	53.10	53.20	11,301
04 May 21	52.70000 -2.70	55.30	52.50	55.30	12,664
03 May 21	55.40000 -1.10	57.40	54.30	57.40	13,140
30 Apr 21	56.50000 +1.30	58.90	55.30	57.90	47,286
29 Apr 21	55.20000 +1.60	55.20	53.20	53.70	14,083
28 Apr 21	53.60000 +0.20	53.80	53.20	53.30	10,007
27 Apr 21	53.40000 +0.30	54.00	53.10	53.10	6,872
26 Apr 21	53.10000 -0.10	53.60	52.50	53.20	3,336
23 Apr 21	53.20000 -0.30	53.60	52.60	53.60	7,727
22 Apr 21	53.50000 -1.00	55.60	53.50	55.20	5,036
21 Apr 21	54.50000 +0.30	54.90	54.10	54.40	3,086
20 Apr 21	54.20000 -1.60	56.20	53.00	56.20	13,479
19 Apr 21	55.80000 +1.40	56.70	54.40	54.40	17,732
16 Apr 21	54.40000 +0.70	54.80	53.70	53.90	9,158
15 Apr 21	53.70000 +0.80	54.00	53.00	53.00	5,067
14 Apr 21	52.90000 +0.50	53.20	52.40	52.40	2,969
13 Apr 21	52.40000 -0.10	52.70	52.10	52.50	4,973
12 Apr 21	52.50000 -0.40	53.10	52.50	52.90	6,496
09 Apr 21	52.90000 -1.00	53.90	52.50	53.90	7,415
08 Apr 21	53.90000 -0.20	54.60	53.50	54.10	6,882
07 Apr 21	54.10000 +1.00	54.70	53.00	53.20	7,682
06 Apr 21	53.10000 +0.10	53.80	52.80	53.80	20,416
01 Apr 21	53.00000 +1.00	54.10	52.00	52.00	10,471
31 Mar 21	52.00000 +0.00	52.60	51.80	52.00	4,743
30 Mar 21	52.00000 -0.60	53.40	51.60	53.00	8,271
29 Mar 21	52.60000 +1.80	53.00	51.20	51.80	9,305
26 Mar 21	50.80000 +0.80	51.80	49.20	49.20	13,318
25 Mar 21	50.00000 -0.80	50.60	46.40	50.40	30,620
24 Mar 21	50.80000 -1.00	51.80	50.00	51.80	9,933
23 Mar 21	51.80000 -1.40	53.60	51.80	53.60	4,793
22 Mar 21	53.20000 +0.00	53.40	52.00	53.20	14,277
19 Mar 21	53.20000 -0.80	54.20	53.00	54.20	12,473
18 Mar 21	54.00000 +1.00	54.20	53.00	53.20	9,530
17 Mar 21	53.00000 -1.40	54.80	52.60	54.80	10,472
16 Mar 21	54.40000 +1.00	54.80	53.60	53.60	16,181
15 Mar 21	53.40000 +0.20	54.00	52.80	53.20	5,467
12 Mar 21	53.20000 +0.80	54.60	52.60	53.00	7,898
11 Mar 21	52.40000 +0.40	53.00	51.80	51.80	5,097
10 Mar 21	52.00000 -0.60	53.00	51.40	53.00	7,676
09 Mar 21	52.60000 +0.00	53.20	51.80	53.20	13,207
08 Mar 21	52.60000 +1.00	52.60	50.20	52.00	17,919
05 Mar 21	51.60000 -1.60	53.20	51.20	53.00	23,904
04 Mar 21	53.20000 -1.60	54.40	52.40	54.40	14,373
03 Mar 21	54.80000 -1.40	56.60	53.40	56.60	11,207
02 Mar 21	56.20000 +0.00	57.00	56.00	56.60	5,363
01 Mar 21	56.20000 +0.80	57.00	55.40	55.40	7,967
26 Feb 21	55.40000 +0.60	56.60	52.40	53.40	17,830
25 Feb 21	54.80000 -0.80	56.20	54.40	56.20	7,290
24 Feb 21	55.60000 -0.80	58.00	55.20	56.60	8,636
23 Feb 21	56.40000 -2.60	59.00	53.80	59.00	24,176
22 Feb 21	59.00000 +1.20	59.40	57.00	58.00	15,710
19 Feb 21	57.80000 +0.00	58.20	56.60	57.20	9,364
18 Feb 21	57.80000 -1.00	59.00	55.60	59.00	29,016
17 Feb 21	58.80000 -1.80	60.80	58.20	60.80	19,873
16 Feb 21	60.60000 -0.40	61.20	60.40	61.00	9,777
15 Feb 21	61.00000 +0.00	61.20	60.60	61.00	10,580
12 Feb 21	61.00000 +0.00	62.40	60.40	61.40	21,883
11 Feb 21	61.00000 +0.20	63.80	60.60	61.00	37,914
10 Feb 21	60.80000 +0.40	61.00	60.40	60.40	22,106
09 Feb 21	60.40000 +0.60	60.80	58.80	58.80	27,892
08 Feb 21	59.80000 +0.80	60.00	58.00	59.20	43,384
05 Feb 21	59.00000 +1.20	59.00	57.40	58.00	18,476
04 Feb 21	57.80000 -0.40	58.40	57.20	58.40	15,232
03 Feb 21	58.20000 +1.00	58.20	56.40	57.80	33,204
02 Feb 21	57.20000 +0.20	57.80	56.00	57.20	31,389
01 Feb 21	57.00000 +2.00	57.00	55.40	55.40	39,562
29 Jan 21	55.00000 +3.80	58.40	54.00	54.20	65,467
28 Jan 21	51.20000 +0.20	51.40	47.20	50.20	27,778
27 Jan 21	51.00000 -0.40	52.20	48.90	51.80	21,982
26 Jan 21	51.40000 +0.80	51.80	50.20	50.20	11,613
25 Jan 21	50.60000 -1.40	52.00	50.40	52.00	10,715
22 Jan 21	52.00000 +1.60	52.00	47.40	50.00	21,111
21 Jan 21	50.40000 -0.20	50.80	49.80	50.80	7,801
20 Jan 21	50.60000 -0.40	51.00	50.00	50.60	13,114
19 Jan 21	51.00000 +1.70	51.00	48.40	49.10	12,651
18 Jan 21	49.30000 -1.30	51.00	48.60	51.00	15,582
15 Jan 21	50.60000 -0.60	51.60	50.60	51.20	10,526
14 Jan 21	51.20000 +1.60	52.00	48.90	50.00	17,776
13 Jan 21	49.60000 +0.70	52.20	49.20	49.20	30,851
12 Jan 21	48.90000 +3.40	49.30	46.10	46.10	15,973
11 Jan 21	45.50000 -1.40	47.00	45.00	47.00	15,672
08 Jan 21	46.90000 -0.20	47.80	46.90	47.20	12,286
07 Jan 21	47.10000 +1.60	47.50	45.60	45.90	15,703
06 Jan 21	45.50000 +1.20	45.70	44.20	44.60	14,279
05 Jan 21	44.30000 +1.90	44.30	42.30	42.30	7,930
04 Jan 21	42.40000 -0.50	43.50	42.20	43.00	11,005
31 Dec 20	42.90000 +0.00	43.10	42.60	43.00	7,045
30 Dec 20	42.90000 +1.00	44.50	42.10	42.10	15,222
29 Dec 20	41.90000 +0.80	42.50	41.10	41.50	15,877
28 Dec 20	41.10000 -2.30	43.70	41.10	43.30	16,286
24 Dec 20	43.40000 +0.90	44.30	42.50	42.60	6,712
23 Dec 20	42.50000 +0.00	43.40	42.50	43.00	5,057
22 Dec 20	42.50000 -1.70	44.50	41.50	44.40	16,581
21 Dec 20	44.20000 -0.80	44.60	40.30	44.40	23,361
18 Dec 20	45.00000 +0.10	45.40	44.70	44.90	17,678
17 Dec 20	44.90000 -0.80	45.70	44.70	45.70	12,836
16 Dec 20	45.70000 +0.00	45.70	45.40	45.40	14,067
15 Dec 20	45.70000 +0.00	45.70	45.40	45.70	9,092
14 Dec 20	45.70000 +0.30	45.70	45.00	45.40	17,180
11 Dec 20	45.40000 +1.40	46.30	44.40	44.50	25,138
10 Dec 20	44.00000 -0.70	44.80	43.20	44.50	14,112
09 Dec 20	44.70000 -1.10	46.00	43.60	46.00	12,028
08 Dec 20	45.80000 -1.00	47.50	45.10	46.90	10,538
07 Dec 20	46.80000 +2.30	47.20	43.40	45.00	19,899
04 Dec 20	44.50000 -1.30	48.10	43.20	48.00	53,295
03 Dec 20	45.80000 +1.20	46.00	45.00	45.90	9,804
02 Dec 20	44.60000 -0.70	46.10	43.70	46.10	11,999
01 Dec 20	45.30000 +2.30	45.60	43.00	43.00	15,286
30 Nov 20	43.00000 -2.00	46.00	42.10	45.00	21,178
27 Nov 20	45.00000 +2.20	46.60	43.10	43.30	31,477
26 Nov 20	42.80000 +1.00	43.40	41.50	41.70	19,914
25 Nov 20	41.80000 +0.60	41.80	39.90	41.20	8,116
24 Nov 20	41.20000 +1.50	41.70	39.80	39.90	22,041
23 Nov 20	39.70000 +1.70	39.90	38.00	38.00	23,986
20 Nov 20	38.00000 +0.00	38.50	37.60	38.50	6,996
19 Nov 20	38.00000 +1.90	38.00	36.60	36.70	11,085
18 Nov 20	36.10000 -1.00	37.20	36.10	36.80	9,621
17 Nov 20	37.10000 -1.40	38.90	35.90	38.60	22,578
16 Nov 20	38.50000 +1.40	38.50	37.30	37.80	16,369
13 Nov 20	37.10000 -0.80	38.20	37.00	37.60	8,756
12 Nov 20	37.90000 +0.10	38.40	37.30	37.90	10,089
11 Nov 20	37.80000 +1.90	37.90	35.60	36.00	9,075
10 Nov 20	35.90000 -0.10	36.60	35.60	36.00	9,335
09 Nov 20	36.00000 -1.90	38.30	35.60	38.00	44,575
06 Nov 20	37.90000 +0.10	38.00	36.60	37.80	11,305
05 Nov 20	37.80000 -0.40	38.20	37.50	38.20	11,589
04 Nov 20	38.20000 +1.60	38.30	37.10	37.90	22,093
03 Nov 20	36.60000 -0.60	38.40	36.60	37.60	14,083
02 Nov 20	37.20000 +0.40	38.50	35.60	36.80	40,545
30 Oct 20	36.80000 +5.20	37.40	34.00	34.00	81,176
29 Oct 20	31.60000 +2.90	32.30	28.70	28.70	22,893
28 Oct 20	28.70000 -1.80	30.10	25.50	30.10	45,073
27 Oct 20	30.50000 -1.00	31.50	30.50	31.50	12,727
26 Oct 20	31.50000 +0.40	31.50	30.90	31.00	5,976
23 Oct 20	31.10000 -0.30	32.00	31.00	31.40	21,400
22 Oct 20	31.40000 +0.30	33.30	30.90	31.00	16,856
21 Oct 20	31.10000 +1.30	31.40	29.80	29.80	6,182
20 Oct 20	29.80000 +0.00	30.90	29.80	30.90	6,904
19 Oct 20	29.80000 -0.40	30.20	29.50	30.20	1,923
16 Oct 20	30.20000 +0.40	30.50	29.80	30.30	1,905
15 Oct 20	29.80000 -0.40	30.90	28.80	30.40	7,327
14 Oct 20	30.20000 +0.40	30.70	30.00	30.00	2,981
13 Oct 20	29.80000 -1.20	31.20	28.60	31.00	8,789
12 Oct 20	31.00000 -0.40	31.20	30.50	31.00	4,446
09 Oct 20	31.40000 +0.40	31.40	30.40	30.60	7,495
08 Oct 20	31.00000 +0.40	31.30	30.40	30.90	5,684
07 Oct 20	30.60000 +0.00	30.90	30.30	30.40	2,436
06 Oct 20	30.60000 -0.40	31.00	30.10	31.00	6,454
05 Oct 20	31.00000 +1.00	31.00	30.00	30.30	11,061
02 Oct 20	30.00000 +0.70	30.50	29.20	29.30	4,640
01 Oct 20	29.30000 +0.10	29.80	29.20	29.30	3,078
30 Sep 20	29.20000 +0.00	29.70	29.00	29.00	3,356
29 Sep 20	29.20000 -0.20	29.80	29.00	29.50	2,608
28 Sep 20	29.40000 +0.60	29.90	29.00	29.00	7,440
25 Sep 20	28.80000 -0.10	29.00	28.00	29.00	5,036
24 Sep 20	28.90000 -0.60	29.50	28.00	29.50	23,849
23 Sep 20	29.50000 -0.50	30.00	29.30	30.00	6,133
22 Sep 20	30.00000 +0.90	30.90	29.00	29.60	6,457
21 Sep 20	29.10000 -2.30	30.90	27.90	30.80	28,233
18 Sep 20	31.40000 +1.00	32.00	30.80	30.90	8,499
17 Sep 20	30.40000 -2.00	32.30	30.10	32.30	9,465
16 Sep 20	32.40000 +0.90	32.40	31.30	31.50	14,345
15 Sep 20	31.50000 +1.10	31.50	30.40	30.60	8,197
14 Sep 20	30.40000 +0.70	31.50	29.90	30.00	35,196
11 Sep 20	29.70000 +0.30	29.80	28.90	29.20	21,876
10 Sep 20	29.40000 +0.80	29.40	28.20	28.60	8,367
09 Sep 20	28.60000 +0.80	28.80	27.80	27.80	39,826
08 Sep 20	27.80000 -1.10	29.00	27.70	28.70	5,622
07 Sep 20	28.90000 +0.70	29.30	28.20	28.60	8,541
04 Sep 20	28.20000 -0.40	29.10	27.80	28.70	18,956
03 Sep 20	28.60000 +0.50	29.20	28.00	28.40	9,594
02 Sep 20	28.10000 +1.10	28.40	27.10	27.10	9,055
01 Sep 20	27.00000 -0.30	27.50	26.80	27.40	4,092
31 Aug 20	27.30000 -0.60	28.20	27.00	28.20	4,133
28 Aug 20	27.90000 +0.30	28.00	27.60	27.70	2,891
27 Aug 20	27.60000 +0.40	28.60	27.20	27.20	5,197
26 Aug 20	27.20000 -0.10	27.90	26.50	27.10	15,737
25 Aug 20	27.30000 -0.40	27.70	27.00	27.70	4,968
24 Aug 20	27.70000 +0.00	28.70	26.80	27.90	7,146
21 Aug 20	27.70000 +0.10	27.90	27.50	27.80	3,280
20 Aug 20	27.60000 +0.60	27.80	27.00	27.00	4,017
19 Aug 20	27.00000 -0.70	27.60	27.00	27.40	2,936
18 Aug 20	27.70000 -0.30	27.80	26.70	27.50	5,621
17 Aug 20	28.00000 -1.20	29.50	27.40	29.50	6,834
14 Aug 20	29.20000 -0.60	29.90	28.80	29.90	8,196
13 Aug 20	29.80000 +0.10	30.00	29.30	29.70	4,714
12 Aug 20	29.70000 +0.30	29.90	28.80	29.40	8,412
11 Aug 20	29.40000 +0.40	29.50	28.80	29.30	9,620
10 Aug 20	29.00000 +1.50	29.70	27.80	27.80	15,906
07 Aug 20	27.50000 +2.00	27.60	25.50	25.50	19,140
06 Aug 20	25.50000 -2.30	27.90	24.80	27.50	41,381
05 Aug 20	27.80000 -1.60	29.80	27.50	29.40	10,619
04 Aug 20	29.40000 -0.80	29.90	27.00	29.80	17,929
03 Aug 20	30.20000 +0.40	30.30	29.50	30.00	8,057
31 Jul 20	29.80000 -0.20	32.00	29.40	30.00	28,830
30 Jul 20	30.00000 -1.60	32.00	28.70	32.00	15,006
29 Jul 20	31.60000 +1.30	32.00	30.20	30.30	23,333
28 Jul 20	30.30000 +0.90	30.50	29.00	29.40	19,603
27 Jul 20	29.40000 -0.10	30.30	28.60	29.50	14,571
24 Jul 20	29.50000 +2.50	30.50	28.00	28.00	44,135
23 Jul 20	27.00000 -0.20	27.20	26.40	27.20	8,658
22 Jul 20	27.20000 +1.30	27.40	26.00	26.00	11,779
21 Jul 20	25.90000 +0.30	26.90	25.70	26.20	15,814
20 Jul 20	25.60000 -1.20	27.60	24.80	27.50	24,818
17 Jul 20	26.80000 -0.70	27.50	26.80	27.50	7,565
16 Jul 20	27.50000 +0.50	27.50	26.70	27.10	9,472
15 Jul 20	27.00000 +0.60	27.20	26.10	26.40	9,407
14 Jul 20	26.40000 +0.20	26.50	25.60	26.40	5,442
13 Jul 20	26.20000 +1.00	26.40	25.00	25.30	13,056
10 Jul 20	25.20000 +0.70	26.00	24.60	24.60	22,112
09 Jul 20	24.50000 -0.20	25.00	23.70	25.00	13,558
08 Jul 20	24.70000 -0.10	25.90	22.60	25.00	24,073
07 Jul 20	24.80000 +1.60	25.00	23.20	23.20	18,196
06 Jul 20	23.20000 +1.40	23.40	21.90	21.90	13,120
03 Jul 20	21.80000 -0.30	22.00	21.50	22.00	6,416
02 Jul 20	22.10000 +0.10	22.30	21.80	22.00	8,298
01 Jul 20	22.00000 +0.10	22.00	21.50	22.00	4,656
30 Jun 20	21.90000 +1.20	22.00	20.40	20.90	37,760
29 Jun 20	20.70000 -0.50	21.60	20.00	21.30	8,755
26 Jun 20	21.20000 -0.50	22.00	21.20	21.80	5,988
25 Jun 20	21.70000 +0.40	21.90	21.10	21.30	36,565
24 Jun 20	21.30000 -1.00	22.30	21.10	22.20	25,551
23 Jun 20	22.30000 +1.80	23.00	20.70	21.00	22,698
22 Jun 20	20.50000 -0.40	20.90	19.70	20.50	16,864
19 Jun 20	20.90000 +2.90	21.70	19.50	20.00	178,714
18 Jun 20	18.00000 +0.15	18.20	16.20	18.00	18,853
17 Jun 20	17.85000 -0.55	19.25	17.35	18.45	34,577
16 Jun 20	18.40000 +0.55	18.45	17.80	18.00	23,926
15 Jun 20	17.85000 +0.20	17.95	17.65	17.75	14,935
12 Jun 20	17.65000 +0.35	17.70	17.25	17.60	22,341
11 Jun 20	17.30000 -0.45	17.75	16.80	17.75	9,046
10 Jun 20	17.75000 +0.35	17.85	17.35	17.50	12,140
09 Jun 20	17.40000 +0.80	17.45	16.70	16.90	20,134
08 Jun 20	16.60000 +1.55	16.75	15.50	15.75	19,089
05 Jun 20	15.05000 -0.55	15.65	15.05	15.60	14,862
04 Jun 20	15.60000 -0.10	15.60	15.20	15.60	2,523
03 Jun 20	15.70000 +0.35	15.90	14.10	15.65	25,233
02 Jun 20	15.35000 +0.25	15.70	15.10	15.10	3,428
01 Jun 20	15.10000 -0.40	15.50	14.90	15.50	1,841
29 May 20	15.50000 -0.10	15.60	14.30	15.40	11,510
28 May 20	15.60000 +0.15	15.70	15.35	15.55	6,993
27 May 20	15.45000 +0.35	15.75	15.10	15.25	16,492
26 May 20	15.10000 +0.05	15.45	15.10	15.10	5,013
25 May 20	15.05000 +0.35	15.20	14.70	14.70	11,223
22 May 20	14.70000 +0.25	14.70	14.35	14.45	7,136
21 May 20	14.45000 +0.75	15.00	13.80	14.00	21,250
20 May 20	13.70000 +0.20	13.80	13.35	13.50	7,373
19 May 20	13.50000 +0.80	13.90	13.00	13.00	14,809
18 May 20	12.70000 +0.70	12.70	11.85	12.10	17,382
15 May 20	12.00000 +0.35	12.00	11.70	11.70	11,411
14 May 20	11.65000 +0.05	11.75	11.50	11.60	27,787
13 May 20	11.60000 +0.30	11.60	11.35	11.50	10,619
12 May 20	11.30000 +0.00	11.35	11.20	11.35	3,772
11 May 20	11.30000 +0.10	11.30	11.20	11.20	3,733
08 May 20	11.20000 -0.15	11.50	11.15	11.40	3,396
07 May 20	11.35000 -0.20	11.60	11.30	11.60	1,083
06 May 20	11.55000 -0.50	12.10	11.35	12.05	3,743
05 May 20	12.05000 +0.75	12.05	11.15	11.30	4,477
04 May 20	11.30000 -0.50	11.80	11.05	11.80	1,879
30 Apr 20	11.80000 -0.50	12.20	11.00	12.20	9,415
29 Apr 20	12.30000 +0.00	12.50	12.00	12.10	4,207
28 Apr 20	12.30000 +0.30	12.30	11.85	12.00	3,170
27 Apr 20	12.00000 +0.20	12.00	11.60	12.00	13,713
24 Apr 20	11.80000 +0.05	11.90	11.60	11.90	1,616
23 Apr 20	11.75000 +0.05	11.80	11.70	11.75	563
22 Apr 20	11.70000 +0.00	12.00	11.60	12.00	8,089
21 Apr 20	11.70000 -0.40	12.00	11.60	12.00	11,745
20 Apr 20	12.10000 +0.05	12.60	12.00	12.60	3,615
17 Apr 20	12.05000 +0.30	12.60	11.75	11.80	6,600
16 Apr 20	11.75000 +0.00	11.95	11.55	11.85	2,158
15 Apr 20	11.75000 -0.20	13.90	11.35	12.25	15,426
14 Apr 20	11.95000 +1.50	11.95	10.85	10.85	13,883
09 Apr 20	10.45000 +0.49	10.80	10.30	10.50	10,839
08 Apr 20	9.96000 +0.14	10.20	9.60	10.00	12,956
07 Apr 20	9.82000 +0.98	10.90	9.06	9.20	21,216
06 Apr 20	8.84000 +0.44	8.98	8.52	8.52	4,984
03 Apr 20	8.40000 -0.80	9.22	8.40	9.22	7,428
02 Apr 20	9.20000 -0.04	9.48	9.00	9.00	3,956
01 Apr 20	9.24000 +0.24	9.50	9.00	9.00	2,330
31 Mar 20	9.00000 -0.20	9.40	9.00	9.34	4,784
30 Mar 20	9.20000 -0.20	9.34	9.14	9.30	1,907
27 Mar 20	9.40000 -0.20	9.66	9.24	9.60	9,920
26 Mar 20	9.60000 -0.10	9.74	9.04	9.70	8,182
25 Mar 20	9.70000 +0.56	9.90	9.46	9.46	9,755
24 Mar 20	9.14000 +0.44	9.44	8.82	8.82	5,853
23 Mar 20	8.70000 +0.20	8.88	8.50	8.50	4,603
20 Mar 20	8.50000 +0.00	9.18	8.22	8.98	12,980
19 Mar 20	8.50000 -0.44	9.40	8.40	9.30	10,339
18 Mar 20	8.94000 +0.44	9.30	8.50	8.50	12,995
17 Mar 20	8.50000 +0.80	9.24	7.00	7.70	19,653
16 Mar 20	7.70000 -1.90	9.02	6.00	9.00	60,266
13 Mar 20	9.60000 +0.04	10.10	9.00	9.00	16,259
12 Mar 20	9.56000 -1.14	10.50	9.40	10.50	7,947
11 Mar 20	10.70000 -0.10	11.45	10.70	11.00	8,338
10 Mar 20	10.80000 +0.00	12.15	10.75	12.15	14,731
09 Mar 20	10.80000 -0.85	10.90	9.90	10.90	26,262
06 Mar 20	11.65000 -0.30	11.95	11.10	11.95	9,392
05 Mar 20	11.95000 -0.65	13.10	11.75	12.80	13,261
04 Mar 20	12.60000 +0.25	12.95	12.35	12.35	8,401
03 Mar 20	12.35000 +0.90	12.75	11.50	11.50	15,344
02 Mar 20	11.45000 -0.15	11.60	10.85	11.00	43,236
28 Feb 20	11.60000 -1.10	12.60	11.20	12.55	46,224
27 Feb 20	12.70000 -0.85	13.60	12.40	13.60	14,924
26 Feb 20	13.55000 +0.50	13.65	12.90	13.10	9,078
25 Feb 20	13.05000 +0.35	13.50	12.55	12.55	18,582
24 Feb 20	12.70000 -0.75	13.00	12.00	12.90	24,227
21 Feb 20	13.45000 -0.55	13.95	12.85	13.75	13,137
20 Feb 20	14.00000 -0.35	14.35	13.80	14.35	10,494
19 Feb 20	14.35000 -0.15	14.50	14.30	14.50	4,083
18 Feb 20	14.50000 -0.25	14.80	14.30	14.80	1,757
17 Feb 20	14.75000 +0.10	14.80	14.65	14.70	913
14 Feb 20	14.65000 -0.35	15.05	14.50	15.05	7,425
13 Feb 20	15.00000 -0.20	15.20	14.75	15.20	2,594
12 Feb 20	15.20000 +0.35	15.20	14.85	14.95	3,209
11 Feb 20	14.85000 +0.75	14.95	14.00	14.00	23,571
10 Feb 20	14.10000 -0.60	14.90	13.45	14.80	15,929
07 Feb 20	14.70000 -0.80	15.60	14.10	15.50	23,120
06 Feb 20	15.50000 +0.00	15.60	15.10	15.60	6,121
05 Feb 20	15.50000 -0.15	15.75	15.50	15.65	10,373
04 Feb 20	15.65000 +0.00	16.00	15.50	15.50	8,905
03 Feb 20	15.65000 -0.35	16.05	14.70	16.05	11,062
31 Jan 20	16.00000 +0.50	16.50	15.15	15.50	20,491
30 Jan 20	15.50000 +0.25	15.50	14.25	15.25	19,238
29 Jan 20	15.25000 +1.25	15.25	13.90	13.90	19,791
28 Jan 20	14.00000 -0.25	14.30	13.70	14.25	16,012
27 Jan 20	14.25000 -0.75	15.15	14.25	15.00	11,789
24 Jan 20	15.00000 +0.30	15.20	14.85	14.90	23,836
23 Jan 20	14.70000 +0.15	14.75	14.35	14.50	6,838
22 Jan 20	14.55000 +0.20	14.55	14.30	14.35	17,661
21 Jan 20	14.35000 -0.10	14.45	14.30	14.45	68,241
20 Jan 20	14.45000 -0.10	14.45	14.20	14.20	7,099
17 Jan 20	14.55000 +0.05	14.75	14.20	14.50	18,686
16 Jan 20	14.50000 -0.05	14.70	14.20	14.70	33,333
15 Jan 20	14.55000 +0.35	14.80	14.05	14.10	29,877
14 Jan 20	14.20000 -0.65	15.55	14.15	15.00	69,178
13 Jan 20	14.85000 +1.20	15.00	13.40	13.65	68,140
10 Jan 20	13.65000 +0.65	13.65	13.00	13.00	10,012
09 Jan 20	13.00000 +0.55	13.15	12.45	12.45	10,256
08 Jan 20	12.45000 +0.45	12.45	11.50	12.00	13,724
07 Jan 20	12.00000 -0.40	12.45	11.55	12.40	12,742
06 Jan 20	12.40000 -0.25	12.65	12.15	12.65	4,263
03 Jan 20	12.65000 +0.10	12.75	12.30	12.30	7,262
02 Jan 20	12.55000 -0.20	12.95	12.15	12.95	17,104
31 Dec 19	12.75000 -0.20	12.95	12.60	12.90	6,262
30 Dec 19	12.95000 +0.25	12.95	12.65	12.70	3,861
27 Dec 19	12.70000 -0.20	13.10	12.40	12.90	36,780
24 Dec 19	12.90000 -0.20	13.10	12.65	13.10	5,271
23 Dec 19	13.10000 -0.40	13.30	12.75	13.25	42,885
20 Dec 19	13.50000 +0.40	13.70	12.75	12.75	27,910
19 Dec 19	13.10000 +0.75	13.10	12.15	12.35	23,732
18 Dec 19	12.35000 -0.50	13.10	12.20	12.85	24,529
17 Dec 19	12.85000 -0.20	13.00	12.00	13.00	37,904
16 Dec 19	13.05000 +1.80	13.40	11.35	11.35	103,600
13 Dec 19	11.25000 +1.47	11.90	10.50	10.50	174,620
12 Dec 19	9.78000 -0.10	9.90	9.68	9.90	10,392
11 Dec 19	9.88000 -0.27	10.20	9.76	10.00	10,630
10 Dec 19	10.15000 +0.41	10.25	9.42	9.74	23,087
09 Dec 19	9.74000 +0.20	9.78	9.30	9.52	6,860
06 Dec 19	9.54000 +0.16	9.58	9.30	9.38	7,723
05 Dec 19	9.38000 -0.20	9.78	9.28	9.62	14,487
04 Dec 19	9.58000 +0.70	9.58	8.82	8.90	20,384
03 Dec 19	8.88000 +0.02	8.98	8.58	8.86	4,443
02 Dec 19	8.86000 -0.12	9.08	8.80	9.00	4,295
29 Nov 19	8.98000 +0.42	8.98	8.56	8.56	6,394
28 Nov 19	8.56000 -0.30	8.86	8.42	8.86	4,070
27 Nov 19	8.86000 -0.28	9.14	8.70	9.14	7,200
26 Nov 19	9.14000 -0.14	9.30	9.00	9.30	8,032
25 Nov 19	9.28000 +0.60	9.30	8.72	8.72	20,528
22 Nov 19	8.68000 +0.20	8.90	8.50	8.50	10,507
21 Nov 19	8.48000 -0.02	8.54	8.26	8.50	5,221
20 Nov 19	8.50000 +0.24	8.74	8.28	8.28	6,283
19 Nov 19	8.26000 -0.16	8.44	8.24	8.44	6,707
18 Nov 19	8.42000 +0.00	9.00	8.42	9.00	22,066
15 Nov 19	8.42000 +0.62	8.62	7.68	7.90	21,865
14 Nov 19	7.80000 +0.18	7.90	7.52	7.76	20,765
13 Nov 19	7.62000 +0.10	7.62	7.52	7.52	491
12 Nov 19	7.52000 -0.08	7.62	7.52	7.60	56,069
11 Nov 19	7.60000 +0.08	7.60	7.48	7.52	36,243
08 Nov 19	7.52000 -0.14	7.66	7.52	7.66	121,954
07 Nov 19	7.66000 -0.02	7.68	7.52	7.68	1,578
06 Nov 19	7.68000 +0.38	7.70	7.30	7.30	9,881
05 Nov 19	7.30000 +0.12	7.30	7.18	7.20	5,608
04 Nov 19	7.18000 +0.16	7.22	7.12	7.20	1,400
01 Nov 19	7.02000 +0.12	7.30	6.90	6.90	4,516
31 Oct 19	6.90000 -0.20	7.04	6.90	7.04	1,426
30 Oct 19	7.10000 -0.06	7.26	7.10	7.26	2,106
29 Oct 19	7.16000 +0.16	7.24	7.12	7.12	2,747
28 Oct 19	7.00000 +0.20	7.14	6.72	6.72	4,748
25 Oct 19	6.80000 -0.08	6.80	6.72	6.80	1,605
24 Oct 19	6.88000 +0.04	6.90	6.84	6.90	1,062
23 Oct 19	6.84000 -0.26	7.20	6.70	7.14	3,984
22 Oct 19	7.10000 -0.18	7.30	6.94	7.28	11,367
21 Oct 19	7.28000 +0.08	7.28	7.28	7.28	1,888
18 Oct 19	7.20000 +0.00	7.24	7.16	7.20	1,412
17 Oct 19	7.20000 -0.10	7.30	7.20	7.30	2,250
16 Oct 19	7.30000 +0.06	7.30	7.02	7.30	13,937
15 Oct 19	7.24000 -0.06	7.30	7.20	7.30	4,529
14 Oct 19	7.30000 +0.16	7.30	7.14	7.14	8,420
11 Oct 19	7.14000 -0.10	7.30	7.10	7.30	6,946
10 Oct 19	7.24000 -0.04	7.28	7.24	7.28	1,051
09 Oct 19	7.28000 +0.02	7.28	7.20	7.20	1,910
08 Oct 19	7.26000 -0.04	7.30	7.20	7.30	1,854
07 Oct 19	7.30000 +0.30	7.30	7.14	7.18	5,318
04 Oct 19	7.00000 -0.10	7.28	6.82	7.10	7,446
03 Oct 19	7.10000 -0.04	7.14	7.10	7.14	2,061
02 Oct 19	7.14000 -0.06	7.30	7.14	7.22	8,734
01 Oct 19	7.20000 -0.08	7.30	7.20	7.30	722
30 Sep 19	7.28000 -0.12	7.50	7.28	7.40	6,790
27 Sep 19	7.40000 -0.06	7.46	7.30	7.46	12,247
26 Sep 19	7.46000 +0.18	7.46	7.30	7.30	2,415
25 Sep 19	7.28000 +0.04	7.58	7.18	7.52	10,936
24 Sep 19	7.24000 +0.00	7.32	7.24	7.26	1,172
23 Sep 19	7.24000 +0.02	7.28	7.24	7.24	302
20 Sep 19	7.22000 -0.12	7.36	7.22	7.34	872
19 Sep 19	7.34000 +0.04	7.34	7.20	7.32	5,606
18 Sep 19	7.30000 +0.00	7.42	7.20	7.30	6,709
17 Sep 19	7.30000 -0.10	7.40	7.22	7.40	1,427
16 Sep 19	7.40000 +0.18	7.42	7.34	7.34	2,846
13 Sep 19	7.22000 -0.08	7.40	7.14	7.30	11,145
12 Sep 19	7.30000 -0.18	7.66	7.30	7.56	4,102
11 Sep 19	7.48000 +0.18	7.48	7.30	7.32	3,448
10 Sep 19	7.30000 +0.00	7.50	7.30	7.30	3,883
09 Sep 19	7.30000 +0.10	7.30	7.20	7.20	2,413
06 Sep 19	7.20000 -0.08	7.30	7.20	7.20	3,357
05 Sep 19	7.28000 -0.08	7.30	7.20	7.22	1,441
04 Sep 19	7.36000 +0.04	7.36	7.22	7.32	2,788
03 Sep 19	7.32000 +0.00	7.36	7.32	7.32	1,764
02 Sep 19	7.32000 +0.16	7.36	7.22	7.36	2,169
30 Aug 19	7.16000 -0.32	7.62	7.14	7.50	11,950
29 Aug 19	7.48000 -0.24	7.76	7.38	7.76	7,204
28 Aug 19	7.72000 +0.04	7.86	7.68	7.68	5,682
27 Aug 19	7.68000 +0.28	8.00	7.36	7.36	23,341
26 Aug 19	7.40000 +0.14	7.42	7.30	7.40	3,919
23 Aug 19	7.26000 -0.16	7.46	7.26	7.42	7,083
22 Aug 19	7.42000 +0.24	7.42	7.18	7.18	9,313
21 Aug 19	7.18000 +0.14	7.26	6.74	7.10	11,906
20 Aug 19	7.04000 +0.20	7.04	6.86	6.86	1,261
19 Aug 19	6.84000 +0.00	6.92	6.78	6.84	3,131
16 Aug 19	6.84000 -0.06	6.90	6.60	6.90	7,353
15 Aug 19	6.90000 -0.24	7.14	6.68	7.14	4,359
14 Aug 19	7.14000 +0.14	7.30	6.92	7.00	8,805
13 Aug 19	7.00000 +0.20	7.40	6.80	6.80	18,187
12 Aug 19	6.80000 +0.10	6.80	6.70	6.70	4,415
09 Aug 19	6.70000 -0.02	6.78	6.60	6.70	13,385
08 Aug 19	6.72000 +0.46	6.88	6.26	6.26	19,789
07 Aug 19	6.26000 +0.12	6.54	6.16	6.16	7,144
06 Aug 19	6.14000 +0.24	6.14	5.90	5.90	3,328
05 Aug 19	5.90000 -0.08	6.00	5.88	5.98	32,360
02 Aug 19	5.98000 -0.10	6.02	5.90	6.02	4,547
01 Aug 19	6.08000 +0.06	6.12	5.94	6.06	16,666
31 Jul 19	6.02000 +0.00	6.06	5.96	6.02	7,205
30 Jul 19	6.02000 +0.02	6.02	5.84	6.00	10,490
29 Jul 19	6.00000 -0.08	6.08	5.74	6.02	19,884
26 Jul 19	6.08000 -0.08	6.22	6.02	6.16	6,506
25 Jul 19	6.16000 +0.08	6.20	6.08	6.10	6,690
24 Jul 19	6.08000 -0.12	6.20	6.08	6.20	1,433
23 Jul 19	6.20000 +0.16	6.20	6.06	6.06	2,134
22 Jul 19	6.04000 -0.12	6.20	6.04	6.16	2,514
19 Jul 19	6.16000 -0.02	6.18	6.08	6.18	1,636
18 Jul 19	6.18000 +0.02	6.20	6.14	6.14	2,247
17 Jul 19	6.16000 -0.04	6.20	6.16	6.20	794
16 Jul 19	6.20000 +0.06	6.20	6.16	6.16	1,011
15 Jul 19	6.14000 -0.04	6.18	6.02	6.18	4,166
12 Jul 19	6.18000 -0.02	6.20	6.10	6.20	637
11 Jul 19	6.20000 +0.00	6.20	6.10	6.20	5,334
10 Jul 19	6.20000 +0.06	6.20	6.14	6.14	2,693
09 Jul 19	6.14000 -0.12	6.28	6.14	6.26	800
08 Jul 19	6.26000 -0.04	6.30	6.16	6.30	749
05 Jul 19	6.30000 -0.08	6.38	6.14	6.38	9,244
04 Jul 19	6.38000 -0.02	6.50	6.34	6.40	7,925
03 Jul 19	6.40000 -0.10	6.54	6.40	6.54	3,979
02 Jul 19	6.50000 -0.20	6.68	6.40	6.68	8,854
01 Jul 19	6.70000 -0.04	6.70	6.48	6.70	4,806
28 Jun 19	6.74000 +0.20	6.74	6.56	6.56	2,938
27 Jun 19	6.54000 -0.22	6.78	6.48	6.76	1,692
26 Jun 19	6.76000 +0.16	6.80	6.46	6.64	5,703
25 Jun 19	6.60000 +0.28	6.84	6.32	6.32	14,471
24 Jun 19	6.32000 +0.02	6.32	6.26	6.30	2,177
21 Jun 19	6.30000 -0.60	7.12	6.10	6.62	28,260
20 Jun 19	6.90000 +1.00	7.00	5.92	5.92	31,830
19 Jun 19	5.90000 +0.00	5.92	5.84	5.90	61,415
18 Jun 19	5.90000 +0.02	6.00	5.82	5.88	13,601
17 Jun 19	5.88000 -0.06	6.06	5.82	6.00	7,907
14 Jun 19	5.94000 -0.22	6.20	5.92	6.16	11,398
13 Jun 19	6.16000 -0.10	6.46	6.16	6.26	7,374
12 Jun 19	6.26000 +0.00	6.34	6.26	6.26	7,143
11 Jun 19	6.26000 +0.06	6.28	6.22	6.22	3,389
10 Jun 19	6.20000 +0.04	6.32	6.18	6.18	2,406
07 Jun 19	6.16000 -0.16	6.34	6.10	6.32	3,384
06 Jun 19	6.32000 +0.06	6.34	6.20	6.28	1,856
05 Jun 19	6.26000 +0.18	6.38	6.12	6.12	25,392
04 Jun 19	6.08000 -0.16	6.28	6.04	6.24	5,427
03 Jun 19	6.24000 +0.20	6.26	6.04	6.04	2,414
31 May 19	6.04000 +0.00	6.14	5.96	6.10	2,914
30 May 19	6.04000 +0.24	6.30	5.80	5.80	8,998
29 May 19	5.80000 -0.08	5.90	5.76	5.90	6,121
28 May 19	5.88000 +0.26	5.90	5.64	5.64	6,006
27 May 19	5.62000 -0.18	5.90	5.50	5.76	14,583
24 May 19	5.80000 -0.38	6.18	5.80	6.18	20,196
23 May 19	6.18000 -0.12	6.36	6.16	6.30	4,172
22 May 19	6.30000 -0.24	6.60	6.30	6.54	5,667
21 May 19	6.54000 -0.12	6.70	6.52	6.66	3,058
20 May 19	6.66000 -0.10	6.78	6.56	6.76	6,139
17 May 19	6.76000 -0.24	7.00	6.60	7.00	11,265
16 May 19	7.00000 -0.06	7.06	6.90	7.00	5,675
15 May 19	7.06000 -0.06	7.24	7.06	7.12	2,933
14 May 19	7.12000 +0.12	7.34	7.02	7.02	7,602
13 May 19	7.00000 -0.36	7.46	7.00	7.38	11,045
10 May 19	7.36000 +0.08	7.64	7.24	7.28	10,772
09 May 19	7.28000 -0.12	7.66	7.18	7.44	21,185
08 May 19	7.40000 -0.10	7.86	7.40	7.48	17,706
07 May 19	7.50000 -0.06	7.74	7.26	7.58	17,228
06 May 19	7.56000 +0.06	7.60	7.04	7.48	22,153
03 May 19	7.50000 -0.20	7.70	7.44	7.44	11,188
02 May 19	7.70000 -0.24	8.24	7.50	8.12	36,923
30 Apr 19	7.94000 +0.94	7.98	7.00	7.06	42,158
29 Apr 19	7.00000 +0.00	7.14	6.90	7.10	29,258
26 Apr 19	7.00000 +0.86	7.24	6.30	6.30	131,022
25 Apr 19	6.14000 +0.02	6.16	6.06	6.16	17,995
24 Apr 19	6.12000 +0.10	6.16	6.08	6.10	13,879
23 Apr 19	6.02000 +0.00	6.06	6.02	6.04	9,080
18 Apr 19	6.02000 -0.04	6.12	6.00	6.12	8,961
17 Apr 19	6.06000 +0.06	6.16	6.02	6.02	6,374
16 Apr 19	6.00000 +0.00	6.18	5.98	6.00	14,818
15 Apr 19	6.00000 +0.00	6.12	6.00	6.00	8,201
12 Apr 19	6.00000 +0.00	6.08	6.00	6.00	7,418
11 Apr 19	6.00000 +0.02	6.22	6.00	6.00	6,607
10 Apr 19	5.98000 +0.00	6.12	5.98	6.00	7,024
09 Apr 19	5.98000 +0.00	6.06	5.98	6.00	1,951
08 Apr 19	5.98000 +0.04	6.08	5.94	6.08	2,139
05 Apr 19	5.94000 -0.06	6.06	5.94	6.02	5,502
04 Apr 19	6.00000 -0.12	6.12	6.00	6.04	6,075
03 Apr 19	6.12000 +0.06	6.16	6.06	6.06	2,344
02 Apr 19	6.06000 +0.02	6.30	6.06	6.30	2,986
01 Apr 19	6.04000 +0.03	6.12	6.02	6.02	3,418
29 Mar 19	6.01000 +0.01	6.06	5.98	6.04	1,194
28 Mar 19	6.00000 -0.08	6.09	6.00	6.09	1,796
27 Mar 19	6.08000 -0.02	6.20	6.08	6.10	1,544
26 Mar 19	6.10000 +0.02	6.15	6.08	6.14	1,608
25 Mar 19	6.08000 -0.19	6.27	6.07	6.27	4,465
22 Mar 19	6.27000 -0.16	6.46	6.27	6.45	6,848
21 Mar 19	6.43000 +0.11	6.43	6.31	6.32	2,084
20 Mar 19	6.32000 +0.02	6.38	6.30	6.30	675
19 Mar 19	6.30000 -0.11	6.42	6.30	6.41	2,674
18 Mar 19	6.41000 -0.08	6.56	6.41	6.56	11,850
15 Mar 19	6.49000 +0.06	6.62	6.43	6.43	5,974
14 Mar 19	6.43000 -0.05	6.53	6.42	6.48	2,069
13 Mar 19	6.48000 +0.02	6.59	6.47	6.47	3,084
12 Mar 19	6.46000 +0.24	6.62	6.22	6.22	8,730
11 Mar 19	6.22000 -0.03	6.28	6.21	6.25	1,701
08 Mar 19	6.25000 +0.07	6.33	6.18	6.19	3,047
07 Mar 19	6.18000 -0.07	6.25	6.18	6.25	2,424
06 Mar 19	6.25000 -0.02	6.31	6.23	6.27	3,464
05 Mar 19	6.27000 -0.26	6.54	6.26	6.54	5,409
04 Mar 19	6.53000 +0.13	6.60	6.45	6.48	8,131
01 Mar 19	6.40000 +0.11	6.65	6.34	6.34	15,583
28 Feb 19	6.29000 +0.14	6.29	6.15	6.19	11,079
27 Feb 19	6.15000 +0.08	6.19	6.07	6.07	3,489
26 Feb 19	6.07000 -0.01	6.17	6.00	6.00	5,626
25 Feb 19	6.08000 -0.06	6.13	6.01	6.11	3,804
22 Feb 19	6.14000 -0.06	6.21	6.14	6.20	4,793
21 Feb 19	6.20000 +0.03	6.25	6.14	6.25	3,102
20 Feb 19	6.17000 +0.05	6.30	6.09	6.17	3,820
19 Feb 19	6.12000 +0.06	6.15	6.07	6.07	4,423
18 Feb 19	6.06000 +0.03	6.15	6.05	6.06	8,962
15 Feb 19	6.03000 -0.12	6.38	6.03	6.16	8,349
14 Feb 19	6.15000 +0.13	6.15	5.96	6.02	4,702
13 Feb 19	6.02000 +0.24	6.02	5.75	5.85	21,208
12 Feb 19	5.78000 -0.13	5.94	5.75	5.94	14,044
11 Feb 19	5.91000 -0.04	6.04	5.79	5.95	14,094
08 Feb 19	5.95000 -0.25	6.25	5.95	6.25	12,961
07 Feb 19	6.20000 +0.04	6.26	6.14	6.21	18,182
06 Feb 19	6.16000 -0.06	6.32	6.16	6.22	5,279
05 Feb 19	6.22000 -0.09	6.31	6.15	6.31	19,071
04 Feb 19	6.31000 -0.02	6.42	6.30	6.34	5,157
01 Feb 19	6.33000 -0.82	7.01	6.10	7.00	76,122
31 Jan 19	7.15000 +0.08	7.21	7.07	7.10	5,938
30 Jan 19	7.07000 -0.15	7.45	6.96	7.27	13,243
29 Jan 19	7.22000 +0.14	7.28	7.08	7.08	11,220
28 Jan 19	7.08000 +0.15	7.09	6.92	6.93	9,692
25 Jan 19	6.93000 -0.07	7.09	6.92	6.95	13,549
24 Jan 19	7.00000 +0.05	7.07	6.92	6.92	6,506
23 Jan 19	6.95000 -0.06	7.24	6.85	6.95	9,538
22 Jan 19	7.01000 -0.20	7.29	6.90	7.29	14,023
21 Jan 19	7.21000 +0.11	7.34	7.06	7.06	16,145
18 Jan 19	7.10000 +0.52	7.18	6.57	6.58	38,665
17 Jan 19	6.58000 -0.08	6.75	6.42	6.66	17,103
16 Jan 19	6.66000 -0.24	6.90	6.60	6.90	9,972
15 Jan 19	6.90000 -0.27	7.60	6.62	7.20	39,964
14 Jan 19	7.17000 -0.63	7.80	7.12	7.80	23,957
11 Jan 19	7.80000 -0.28	8.90	7.67	8.10	64,120
10 Jan 19	8.08000 +0.85	8.08	7.21	7.25	44,933
09 Jan 19	7.23000 +1.04	7.48	6.24	6.24	68,818
08 Jan 19	6.19000 +0.35	6.21	5.84	5.95	13,474
07 Jan 19	5.84000 -0.06	6.00	5.83	5.91	7,692
04 Jan 19	5.90000 +0.15	6.10	5.75	5.75	10,917
03 Jan 19	5.75000 +0.06	5.78	5.66	5.69	3,764
02 Jan 19	5.69000 -0.09	5.78	5.69	5.78	8,212
31 Dec 18	5.78000 +0.07	5.78	5.76	5.77	7,890
28 Dec 18	5.71000 +0.06	5.78	5.65	5.66	4,486
27 Dec 18	5.65000 -0.02	5.88	5.64	5.66	12,774
24 Dec 18	5.67000 -0.09	5.80	5.65	5.80	19,072
21 Dec 18	5.76000 -0.01	5.89	5.72	5.89	5,621
20 Dec 18	5.77000 -0.17	5.99	5.77	5.94	13,667
19 Dec 18	5.94000 +0.08	6.01	5.81	5.89	13,955
18 Dec 18	5.86000 -0.11	6.12	5.70	6.00	10,698
17 Dec 18	5.97000 -0.40	6.35	5.96	6.35	22,819
14 Dec 18	6.37000 -0.08	6.52	6.37	6.45	15,139
13 Dec 18	6.45000 -0.05	6.54	6.40	6.44	8,232
12 Dec 18	6.50000 +0.02	6.59	6.33	6.48	41,565
11 Dec 18	6.48000 +0.13	6.60	6.10	6.35	13,796
10 Dec 18	6.35000 -0.20	6.55	6.27	6.50	31,498
07 Dec 18	6.55000 +0.55	6.58	6.06	6.06	50,209
06 Dec 18	6.00000 -0.69	6.65	5.71	6.65	83,298
05 Dec 18	6.69000 -0.77	7.45	6.66	7.45	50,995
04 Dec 18	7.46000 -2.58	8.18	7.28	8.00	84,402
03 Dec 18	10.04000 -0.16	10.30	9.91	10.22	16,086
30 Nov 18	10.20000 +0.25	10.32	10.06	10.20	7,712
29 Nov 18	9.95000 +0.04	10.58	9.95	10.00	30,986
28 Nov 18	9.91000 +0.02	10.00	9.80	9.91	6,130
27 Nov 18	9.89000 -0.01	10.00	9.81	9.98	8,315
26 Nov 18	9.90000 +0.11	10.08	9.79	9.80	10,831
23 Nov 18	9.79000 +0.04	10.00	9.67	9.75	17,795
22 Nov 18	9.75000 -0.15	9.90	9.39	9.90	9,648
21 Nov 18	9.90000 -0.70	10.58	9.54	10.58	13,617
20 Nov 18	10.60000 -0.60	11.32	10.20	11.30	9,439
19 Nov 18	11.20000 -0.10	11.38	10.60	11.30	55,521
16 Nov 18	11.30000 +0.00	11.40	11.16	11.22	6,735
15 Nov 18	11.30000 -0.70	12.00	11.20	12.00	6,038
14 Nov 18	12.00000 +0.00	12.18	11.94	12.18	2,714
13 Nov 18	12.00000 -0.66	12.68	11.96	12.68	4,509
12 Nov 18	12.66000 +0.10	12.70	12.50	12.54	1,048
09 Nov 18	12.56000 -0.24	12.80	12.52	12.78	1,143
08 Nov 18	12.80000 -0.06	12.86	12.76	12.86	577
07 Nov 18	12.86000 -0.14	13.06	12.52	13.00	5,520
06 Nov 18	13.00000 -0.28	13.28	12.98	13.16	7,650
05 Nov 18	13.28000 +0.26	13.28	13.04	13.16	2,720
02 Nov 18	13.02000 +0.10	13.24	12.80	12.80	5,781
01 Nov 18	12.92000 +0.32	12.96	12.62	12.62	3,577
31 Oct 18	12.60000 -0.12	12.80	12.40	12.74	16,122
30 Oct 18	12.72000 -0.18	12.94	12.60	12.92	6,921
29 Oct 18	12.90000 -0.10	13.64	12.62	13.64	4,101
26 Oct 18	13.00000 -0.66	13.60	13.00	13.54	3,410
25 Oct 18	13.66000 -0.12	13.70	12.98	13.60	4,830
24 Oct 18	13.78000 -0.18	13.96	13.78	13.90	2,041
23 Oct 18	13.96000 -0.24	14.44	13.80	14.10	3,219
22 Oct 18	14.20000 -0.50	14.70	14.20	14.70	5,658
19 Oct 18	14.70000 -0.10	14.82	14.68	14.82	27,177
18 Oct 18	14.80000 +0.08	14.94	14.72	14.72	894
17 Oct 18	14.72000 -0.28	14.86	14.50	14.60	4,735
16 Oct 18	15.00000 -0.28	15.28	14.98	15.28	3,694
15 Oct 18	15.28000 +0.38	15.40	15.04	15.04	5,568
12 Oct 18	14.90000 +0.42	15.00	14.48	14.48	2,824
11 Oct 18	14.48000 -0.80	15.30	13.80	15.28	11,891
10 Oct 18	15.28000 -0.16	15.58	15.24	15.50	2,963
09 Oct 18	15.44000 -0.16	15.66	15.34	15.60	2,863
08 Oct 18	15.60000 -0.02	15.86	15.50	15.70	3,572
05 Oct 18	15.62000 -1.02	16.64	15.54	16.64	8,711
04 Oct 18	16.64000 +0.28	16.88	16.40	16.46	5,965
03 Oct 18	16.36000 +0.10	16.46	16.26	16.26	1,538
02 Oct 18	16.26000 +0.06	16.50	16.08	16.22	5,954
01 Oct 18	16.20000 +0.72	16.50	15.70	15.80	23,448
28 Sep 18	15.48000 +0.00	15.52	15.40	15.50	5,016
27 Sep 18	15.48000 -0.02	15.52	15.40	15.50	5,380
26 Sep 18	15.50000 +0.22	15.54	15.28	15.30	22,920
25 Sep 18	15.28000 +0.04	15.48	15.22	15.28	14,624
24 Sep 18	15.24000 -0.02	15.46	15.24	15.26	6,303
21 Sep 18	15.26000 -0.08	15.40	15.24	15.40	5,595
20 Sep 18	15.34000 -0.06	15.50	15.34	15.40	4,265
19 Sep 18	15.40000 +0.10	15.50	15.36	15.40	5,364
18 Sep 18	15.30000 -0.22	15.54	15.18	15.54	10,680
17 Sep 18	15.52000 +0.02	15.54	15.44	15.52	4,926
14 Sep 18	15.50000 -0.20	15.70	15.50	15.64	5,047
13 Sep 18	15.70000 -0.10	15.80	15.68	15.70	3,027
12 Sep 18	15.80000 +0.08	15.80	15.70	15.72	10,137
11 Sep 18	15.72000 -0.20	15.92	15.70	15.92	10,793
10 Sep 18	15.92000 -0.18	16.10	15.82	16.10	4,047
07 Sep 18	16.10000 -0.10	16.20	16.10	16.20	7,423
06 Sep 18	16.20000 -0.12	16.34	16.20	16.20	6,587
05 Sep 18	16.32000 -0.18	16.50	16.32	16.50	663
04 Sep 18	16.50000 -0.50	17.10	16.20	17.10	7,583
03 Sep 18	17.00000 +0.12	17.16	16.96	17.02	2,917
31 Aug 18	16.88000 -0.30	17.10	16.60	17.10	8,879
30 Aug 18	17.18000 -0.56	17.64	17.04	17.64	6,253
29 Aug 18	17.74000 +0.00	17.90	17.74	17.76	2,180
28 Aug 18	17.74000 +0.16	18.22	17.54	17.58	3,691
27 Aug 18	17.58000 +0.04	17.58	17.50	17.52	995
24 Aug 18	17.54000 +0.08	17.58	17.46	17.48	821
23 Aug 18	17.46000 -0.04	17.60	17.46	17.50	1,761
22 Aug 18	17.50000 +0.08	17.58	17.42	17.42	5,114
21 Aug 18	17.42000 +0.10	17.60	17.28	17.32	13,719
20 Aug 18	17.32000 -0.18	17.52	17.24	17.50	5,320
17 Aug 18	17.50000 -0.44	17.94	17.28	17.94	4,151
16 Aug 18	17.94000 -0.28	18.22	17.88	18.22	676
15 Aug 18	18.22000 -0.46	18.78	18.22	18.74	828
14 Aug 18	18.68000 +0.46	18.72	18.24	18.24	19,296
13 Aug 18	18.22000 +0.84	18.36	17.38	17.38	1,628
10 Aug 18	17.38000 +0.20	17.50	17.18	17.18	3,802
09 Aug 18	17.18000 +0.00	17.22	17.18	17.18	365
08 Aug 18	17.18000 -0.06	17.26	17.18	17.24	335
07 Aug 18	17.24000 -0.02	17.30	17.24	17.26	361
06 Aug 18	17.26000 +0.00	17.40	17.24	17.26	980
03 Aug 18	17.26000 +0.02	17.26	17.20	17.24	685
02 Aug 18	17.24000 -0.02	17.26	17.18	17.26	572
01 Aug 18	17.26000 +0.08	17.26	17.18	17.18	454
31 Jul 18	17.18000 +0.18	17.18	16.90	16.96	3,875
30 Jul 18	17.00000 -0.08	17.10	16.60	17.08	8,105
27 Jul 18	17.08000 -0.62	17.14	16.78	17.14	38,599
26 Jul 18	17.70000 +0.80	17.70	16.84	16.84	2,360
25 Jul 18	16.90000 -1.04	18.00	16.90	17.94	6,336
24 Jul 18	17.94000 -0.06	18.02	17.78	18.00	1,567
23 Jul 18	18.00000 +0.02	18.00	17.88	17.98	1,130
20 Jul 18	17.98000 -0.40	18.40	17.64	18.20	5,399
19 Jul 18	18.38000 +0.00	18.46	18.30	18.38	19,028
18 Jul 18	18.38000 +0.04	18.38	18.32	18.34	692
17 Jul 18	18.34000 +0.00	18.50	18.34	18.36	790
16 Jul 18	18.34000 -0.34	18.68	18.34	18.68	2,714
13 Jul 18	18.68000 +0.06	18.68	18.46	18.62	3,140
12 Jul 18	18.62000 +0.08	18.70	18.54	18.54	1,234
11 Jul 18	18.54000 -0.52	19.08	18.32	19.06	8,572
10 Jul 18	19.06000 -0.14	19.20	19.02	19.20	1,474
09 Jul 18	19.20000 +0.22	19.38	19.10	19.20	5,625
06 Jul 18	18.98000 -0.02	19.00	18.90	19.00	49,837
05 Jul 18	19.00000 +0.42	19.14	18.60	18.60	11,384
04 Jul 18	18.58000 -0.06	18.68	18.52	18.60	2,304
03 Jul 18	18.64000 +0.08	18.70	18.54	18.68	1,876
02 Jul 18	18.56000 -0.14	18.70	18.56	18.70	1,417
29 Jun 18	18.70000 +0.40	18.70	18.30	18.34	2,941
28 Jun 18	18.30000 -0.76	19.08	18.00	19.06	13,022
27 Jun 18	19.06000 -0.18	19.08	18.80	18.90	4,775
26 Jun 18	19.24000 +0.24	19.52	19.02	19.18	6,607
25 Jun 18	19.00000 +0.20	20.35	18.80	18.82	13,349
22 Jun 18	18.80000 +0.26	18.80	18.00	18.50	6,371
21 Jun 18	18.54000 -0.66	19.40	18.54	19.40	7,657
20 Jun 18	19.20000 -0.50	19.74	18.54	19.74	9,777
19 Jun 18	19.70000 +1.08	19.98	18.96	18.96	17,114
18 Jun 18	18.62000 +0.62	18.94	18.22	18.60	22,878
15 Jun 18	18.00000 +1.16	18.20	17.44	17.60	55,040
14 Jun 18	16.84000 +0.66	16.92	16.18	16.18	6,971
13 Jun 18	16.18000 +0.38	16.18	15.80	15.80	1,383
12 Jun 18	15.80000 +0.26	15.80	15.56	15.58	3,239
11 Jun 18	15.54000 -0.36	15.80	15.48	15.68	5,451
08 Jun 18	15.90000 +0.00	15.90	15.76	15.90	70,670
07 Jun 18	15.90000 +0.00	15.90	15.66	15.88	610
06 Jun 18	15.90000 +0.04	15.90	15.86	15.86	561
05 Jun 18	15.86000 +0.06	15.86	15.66	15.82	1,469
04 Jun 18	15.80000 -0.10	15.90	15.72	15.90	1,390
01 Jun 18	15.90000 +0.26	15.98	15.68	15.68	2,392
31 May 18	15.64000 -0.08	15.70	15.64	15.70	1,705
30 May 18	15.72000 -0.16	15.88	15.70	15.74	10,326
29 May 18	15.88000 -0.20	15.96	15.70	15.96	3,567
28 May 18	16.08000 -0.02	16.12	16.00	16.10	5,711
25 May 18	16.10000 +0.22	16.12	15.88	15.88	7,765
24 May 18	15.88000 -0.22	16.18	15.88	16.10	32,807
23 May 18	16.10000 -0.28	16.48	15.90	16.38	19,931
22 May 18	16.38000 -0.10	16.50	16.32	16.48	1,100
21 May 18	16.48000 -0.12	16.66	16.36	16.60	1,720
18 May 18	16.60000 +0.08	16.86	16.52	16.52	2,601
17 May 18	16.52000 -0.34	16.88	16.50	16.86	17,460
16 May 18	16.86000 -0.18	17.04	16.86	17.04	32,094
15 May 18	17.04000 -0.02	17.06	16.94	17.04	4,572
14 May 18	17.06000 -0.14	17.20	17.06	17.16	3,407
11 May 18	17.20000 -0.08	17.28	17.10	17.28	3,125
10 May 18	17.28000 +0.02	17.28	17.20	17.26	2,627
09 May 18	17.26000 +0.10	17.26	17.16	17.18	4,014
08 May 18	17.16000 +0.04	17.16	17.08	17.10	5,283
07 May 18	17.12000 +0.14	17.12	17.00	17.00	8,048
04 May 18	16.98000 -0.24	17.22	16.92	17.22	4,803
03 May 18	17.22000 +0.04	17.64	17.10	17.18	50,668
02 May 18	17.18000 -0.42	17.70	16.90	17.60	9,944
30 Apr 18	17.60000 +0.24	17.64	17.50	17.50	8,005
27 Apr 18	17.36000 +0.48	17.70	17.34	17.46	17,781
26 Apr 18	16.88000 +0.76	16.88	16.12	16.12	4,453
25 Apr 18	16.12000 +0.00	16.40	16.12	16.26	5,856
24 Apr 18	16.12000 +0.64	16.30	15.50	15.50	17,056
23 Apr 18	15.48000 +0.00	15.54	15.38	15.40	3,520
20 Apr 18	15.48000 +0.00	15.50	15.36	15.50	2,521
19 Apr 18	15.48000 -0.06	15.76	15.42	15.56	3,592
18 Apr 18	15.54000 -0.16	15.76	15.40	15.70	5,283
17 Apr 18	15.70000 +0.10	15.70	15.60	15.62	3,244
16 Apr 18	15.60000 +0.22	15.62	15.50	15.50	3,032
13 Apr 18	15.38000 +0.02	15.54	15.38	15.42	3,264
12 Apr 18	15.36000 -0.58	15.80	15.36	15.76	16,033
11 Apr 18	15.94000 +0.00	15.96	15.82	15.96	1,885
10 Apr 18	15.94000 +0.06	15.96	15.76	15.90	3,925
09 Apr 18	15.88000 -0.02	15.96	15.84	15.90	3,635
06 Apr 18	15.90000 -0.10	16.00	15.90	15.94	12,436
05 Apr 18	16.00000 +0.14	16.00	15.84	15.86	1,732
04 Apr 18	15.86000 -0.18	16.08	15.82	16.04	1,599
03 Apr 18	16.04000 -0.18	16.24	15.92	16.24	3,708
29 Mar 18	16.22000 -0.04	16.30	16.22	16.24	2,404
28 Mar 18	16.26000 -0.16	16.42	16.26	16.42	794
27 Mar 18	16.42000 +0.16	16.46	16.26	16.26	4,247
26 Mar 18	16.26000 -0.16	16.48	16.26	16.48	3,431
23 Mar 18	16.42000 +0.32	16.50	15.92	16.10	3,739
22 Mar 18	16.10000 -0.30	16.40	16.10	16.40	2,419
21 Mar 18	16.40000 -0.10	16.50	16.40	16.50	4,536
20 Mar 18	16.50000 +0.00	16.54	16.46	16.50	5,595
19 Mar 18	16.50000 +0.02	16.58	16.42	16.54	710
16 Mar 18	16.48000 -0.22	16.70	16.40	16.70	3,892
15 Mar 18	16.70000 -0.24	16.94	16.46	16.94	5,462
14 Mar 18	16.94000 -0.24	17.18	16.88	17.18	4,320
13 Mar 18	17.18000 +0.02	17.18	17.10	17.16	2,058
12 Mar 18	17.16000 -0.24	17.30	17.14	17.30	2,367
09 Mar 18	17.40000 -0.08	17.54	17.00	17.48	2,831
08 Mar 18	17.48000 -0.18	17.70	17.48	17.66	1,570
07 Mar 18	17.66000 -0.02	17.76	17.66	17.70	409
06 Mar 18	17.68000 -0.02	17.78	17.64	17.70	316
05 Mar 18	17.70000 -0.28	17.82	17.66	17.82	2,282
02 Mar 18	17.98000 -0.10	18.10	17.90	18.08	961
01 Mar 18	18.08000 +0.00	18.32	18.00	18.10	1,603
28 Feb 18	18.08000 +0.88	18.22	17.30	17.32	4,366
27 Feb 18	17.20000 -0.90	18.30	17.04	18.12	9,878
26 Feb 18	18.10000 +0.16	18.12	17.92	18.10	8,267
23 Feb 18	17.94000 +0.44	18.04	17.50	17.50	1,268
22 Feb 18	17.50000 -0.52	18.02	17.50	18.02	2,274
21 Feb 18	18.02000 -0.32	18.50	17.94	18.50	2,811
20 Feb 18	18.34000 +0.64	18.50	17.70	17.70	4,934
19 Feb 18	17.70000 +0.50	17.90	16.96	17.14	5,646
16 Feb 18	17.20000 +0.18	17.22	17.00	17.02	3,187
15 Feb 18	17.02000 +0.14	17.18	16.84	16.88	2,890
14 Feb 18	16.88000 -0.12	17.00	16.60	17.00	4,429
13 Feb 18	17.00000 -0.42	17.50	16.38	17.50	14,147
12 Feb 18	17.42000 -0.02	17.62	17.42	17.50	3,141
09 Feb 18	17.44000 -0.06	17.60	17.40	17.50	1,154
08 Feb 18	17.50000 +0.02	17.66	17.48	17.48	1,883
07 Feb 18	17.48000 +0.20	17.48	17.28	17.30	3,174
06 Feb 18	17.28000 -0.80	17.94	17.26	17.94	7,932
05 Feb 18	18.08000 -0.28	18.32	17.98	18.32	4,140
02 Feb 18	18.36000 +0.24	18.40	18.06	18.12	2,047
01 Feb 18	18.12000 -0.18	18.50	18.04	18.48	3,145
31 Jan 18	18.30000 +0.40	18.30	17.82	17.90	1,556
30 Jan 18	17.90000 -0.22	18.16	17.72	18.12	4,927
29 Jan 18	18.12000 -0.90	18.98	17.42	18.98	11,348
26 Jan 18	19.02000 -0.88	19.90	18.90	19.90	8,380
25 Jan 18	19.90000 -0.04	20.35	19.90	19.94	6,558
24 Jan 18	19.94000 +0.06	19.98	19.70	19.88	14,898
23 Jan 18	19.88000 -0.12	20.10	19.88	20.00	9,657
22 Jan 18	20.00000 -0.15	20.30	19.80	20.15	10,018
19 Jan 18	20.15000 +0.10	20.20	20.00	20.05	2,061
18 Jan 18	20.05000 -0.35	20.35	19.88	20.15	13,170
17 Jan 18	20.40000 -0.10	20.55	20.20	20.50	1,638
16 Jan 18	20.50000 +0.05	20.65	20.45	20.45	1,062
15 Jan 18	20.45000 -0.55	21.00	20.35	21.00	4,941
12 Jan 18	21.00000 +0.25	21.10	20.70	20.70	1,358
11 Jan 18	20.75000 -0.35	21.15	20.75	21.10	1,449
10 Jan 18	21.10000 -0.30	21.45	21.10	21.45	1,559
09 Jan 18	21.40000 +0.70	22.20	20.75	20.80	5,768
08 Jan 18	20.70000 -0.90	21.80	20.70	21.80	2,698
05 Jan 18	21.60000 +0.10	21.75	21.15	21.75	4,418
04 Jan 18	21.50000 +0.55	21.80	20.90	21.00	9,751
03 Jan 18	20.95000 +0.60	21.15	20.10	20.35	6,264
02 Jan 18	20.35000 +0.36	20.40	20.00	20.00	2,860
29 Dec 17	19.99000 +0.05	20.15	19.95	19.95	2,362
28 Dec 17	19.94000 +0.33	20.05	19.81	19.81	5,960
27 Dec 17	19.61000 +0.11	19.99	19.36	19.36	5,014
22 Dec 17	19.50000 -0.16	19.85	19.35	19.55	6,306
21 Dec 17	19.66000 -0.20	19.86	19.66	19.86	2,436
20 Dec 17	19.86000 -0.30	19.89	19.80	19.86	1,948
19 Dec 17	20.16000 -0.27	20.65	19.80	20.65	5,242
18 Dec 17	20.43000 +0.09	20.63	20.34	20.39	8,230
15 Dec 17	20.34000 +0.27	20.36	19.81	20.07	6,900
14 Dec 17	20.07000 -0.18	20.28	20.00	20.24	3,050
13 Dec 17	20.25000 +0.30	20.25	19.95	19.99	5,367
12 Dec 17	19.95000 -0.08	20.03	19.89	20.03	1,968
11 Dec 17	20.03000 -0.14	20.03	19.80	20.03	5,094
08 Dec 17	20.17000 +0.15	20.48	20.03	20.19	3,285
07 Dec 17	20.02000 -0.14	20.29	20.00	20.16	2,233
06 Dec 17	20.16000 +0.13	20.81	19.66	20.73	4,558
05 Dec 17	20.03000 +0.66	20.59	19.39	19.39	4,064
04 Dec 17	19.37000 +0.12	19.37	19.31	19.36	3,723
01 Dec 17	19.25000 -1.50	20.60	19.05	20.60	19,994
30 Nov 17	20.75000 -0.55	21.30	20.72	21.30	4,574
29 Nov 17	21.30000 +0.19	21.48	21.12	21.12	8,719
28 Nov 17	21.11000 +0.11	21.14	21.00	21.00	3,817
27 Nov 17	21.00000 +0.29	21.13	20.64	20.64	8,111
24 Nov 17	20.71000 +0.21	20.85	20.50	20.50	1,198
23 Nov 17	20.50000 +0.26	20.70	20.25	20.25	8,246
22 Nov 17	20.24000 +0.74	20.25	19.45	19.50	3,638
21 Nov 17	19.50000 +0.26	19.50	19.24	19.24	2,728
20 Nov 17	19.24000 -0.17	19.45	19.20	19.41	2,544
17 Nov 17	19.41000 -0.17	19.62	19.40	19.58	2,923
16 Nov 17	19.58000 -0.17	19.75	19.51	19.75	1,529
15 Nov 17	19.75000 +0.15	19.75	19.50	19.51	12,845
14 Nov 17	19.60000 +0.05	19.77	19.50	19.69	2,837
13 Nov 17	19.55000 -0.31	19.82	19.50	19.51	6,508
10 Nov 17	19.86000 -0.24	20.17	19.65	20.10	13,921
09 Nov 17	20.10000 -0.24	20.41	19.96	20.33	7,244
08 Nov 17	20.34000 -0.09	20.39	19.51	20.18	100,260
07 Nov 17	20.43000 -1.02	21.21	20.01	21.20	11,649
06 Nov 17	21.45000 -0.59	22.00	21.10	22.00	6,575
03 Nov 17	22.04000 -0.06	22.10	21.98	22.10	1,706
02 Nov 17	22.10000 -1.46	23.40	22.01	23.40	4,691
01 Nov 17	23.56000 +1.50	23.56	21.95	22.06	6,434
31 Oct 17	22.06000 -0.18	22.30	21.54	21.97	5,138
30 Oct 17	22.24000 -0.26	23.07	21.87	23.00	7,329
27 Oct 17	22.50000 -1.40	23.61	21.52	23.00	20,438
26 Oct 17	23.90000 -0.53	24.35	23.37	24.35	14,700
25 Oct 17	24.43000 +1.17	24.43	22.55	23.26	10,073
24 Oct 17	23.26000 -0.36	23.60	23.21	23.60	1,569
23 Oct 17	23.62000 -0.24	23.80	23.56	23.80	2,196
20 Oct 17	23.86000 +0.57	24.04	23.21	23.30	6,601
19 Oct 17	23.29000 -0.84	24.14	23.20	24.14	7,426
18 Oct 17	24.13000 -0.22	24.35	24.04	24.35	1,680
17 Oct 17	24.35000 +0.23	24.41	24.25	24.39	1,463
16 Oct 17	24.12000 +0.10	24.45	24.12	24.45	1,299
13 Oct 17	24.02000 -0.42	24.45	23.25	24.39	7,473
12 Oct 17	24.44000 +0.22	24.44	24.30	24.30	2,034
11 Oct 17	24.22000 -0.69	24.90	24.05	24.90	14,672
10 Oct 17	24.91000 -0.02	25.04	24.91	24.94	2,214
09 Oct 17	24.93000 -0.07	25.07	24.85	24.97	4,485
06 Oct 17	25.00000 -0.14	25.10	24.98	25.00	8,799
05 Oct 17	25.14000 -0.27	25.41	24.97	25.41	17,235
04 Oct 17	25.41000 -0.39	25.83	25.30	25.80	8,363
03 Oct 17	25.80000 +0.04	26.04	25.80	25.82	3,429
02 Oct 17	25.76000 +0.54	26.50	25.66	25.75	7,733
29 Sep 17	25.22000 +0.05	25.30	25.15	25.18	83,810
28 Sep 17	25.17000 -0.33	25.50	25.10	25.50	7,051
27 Sep 17	25.50000 -0.17	25.60	25.40	25.60	5,249
26 Sep 17	25.67000 +0.28	25.67	25.33	25.38	3,166
25 Sep 17	25.39000 +0.07	25.64	25.30	25.32	3,401
22 Sep 17	25.32000 +0.02	25.48	25.30	25.31	3,514
21 Sep 17	25.30000 +0.00	25.50	25.23	25.30	4,395
20 Sep 17	25.30000 +0.00	25.30	25.25	25.28	2,252
19 Sep 17	25.30000 +0.03	25.35	25.27	25.27	7,235
18 Sep 17	25.27000 -0.41	25.64	25.20	25.64	9,714
15 Sep 17	25.68000 -0.12	25.80	25.55	25.80	868
14 Sep 17	25.80000 +0.17	26.00	25.63	25.63	1,374
13 Sep 17	25.63000 +0.43	25.72	25.32	25.40	1,135
12 Sep 17	25.20000 +0.07	25.99	25.10	25.10	2,924
11 Sep 17	25.13000 -0.21	25.38	25.11	25.35	1,836
08 Sep 17	25.34000 -0.11	25.51	25.34	25.45	3,751
07 Sep 17	25.45000 -0.25	25.73	25.38	25.73	572
06 Sep 17	25.70000 -0.10	25.80	25.63	25.80	2,967
05 Sep 17	25.80000 -0.35	26.15	25.80	26.10	12,454
04 Sep 17	26.15000 +0.70	26.30	25.54	25.54	4,378
01 Sep 17	25.45000 +0.05	25.50	25.40	25.40	3,737
31 Aug 17	25.40000 +0.27	25.59	25.15	25.15	1,694
30 Aug 17	25.13000 -0.06	25.35	25.07	25.20	1,565
29 Aug 17	25.19000 +0.14	25.20	24.94	25.10	30,657
28 Aug 17	25.05000 -0.15	25.21	25.05	25.20	1,346
25 Aug 17	25.20000 -0.49	25.69	25.08	25.69	16,262
24 Aug 17	25.69000 -0.03	25.72	25.56	25.72	814
23 Aug 17	25.72000 -0.04	25.90	25.10	25.76	4,143
22 Aug 17	25.76000 +0.12	25.90	25.64	25.64	1,016
21 Aug 17	25.64000 -0.26	25.91	25.64	25.91	1,703
18 Aug 17	25.90000 -0.10	26.00	25.85	26.00	781
17 Aug 17	26.00000 +0.01	26.00	25.65	25.95	2,607
16 Aug 17	25.99000 +0.37	26.01	25.63	25.63	3,353
15 Aug 17	25.62000 -0.14	25.77	25.61	25.77	502
14 Aug 17	25.76000 -0.01	25.98	25.76	25.77	1,183
11 Aug 17	25.77000 -0.13	25.91	25.55	25.90	15,711
10 Aug 17	25.90000 +0.01	26.00	25.70	25.98	5,540
09 Aug 17	25.89000 +0.58	25.89	25.25	25.30	40,412
08 Aug 17	25.31000 -0.14	25.49	25.10	25.45	32,826
07 Aug 17	25.45000 -0.04	25.50	25.38	25.49	11,254
04 Aug 17	25.49000 -0.11	25.61	25.40	25.61	911
03 Aug 17	25.60000 +0.10	25.69	25.44	25.50	9,259
02 Aug 17	25.50000 -0.11	25.63	25.45	25.61	3,717
01 Aug 17	25.61000 -0.02	25.63	25.50	25.63	2,071
31 Jul 17	25.63000 -0.07	25.76	25.52	25.75	1,270
28 Jul 17	25.70000 -0.57	26.27	25.63	26.27	2,203
27 Jul 17	26.27000 -0.05	26.33	26.26	26.32	5,051
26 Jul 17	26.32000 +0.06	26.33	25.60	26.26	3,337
25 Jul 17	26.26000 +0.83	26.26	25.42	25.43	14,156
24 Jul 17	25.43000 +0.33	25.45	24.80	25.04	14,340
21 Jul 17	25.10000 -0.61	25.46	24.90	25.46	19,863
20 Jul 17	25.71000 -0.02	25.71	25.54	25.70	8,248
19 Jul 17	25.73000 -0.10	25.94	25.73	25.80	3,934
18 Jul 17	25.83000 -0.45	26.28	25.80	26.28	3,006
17 Jul 17	26.28000 -0.37	27.00	26.28	26.80	3,576
14 Jul 17	26.65000 +0.28	27.00	26.36	26.44	3,058
13 Jul 17	26.37000 -0.18	26.48	25.95	26.11	4,459
12 Jul 17	26.55000 +0.05	26.60	25.71	26.26	4,534
11 Jul 17	26.50000 +0.00	26.81	25.60	26.61	9,688
10 Jul 17	26.50000 -0.26	27.00	26.50	27.00	4,542
07 Jul 17	26.76000 -0.83	27.60	26.54	27.48	6,264
06 Jul 17	27.59000 -0.64	28.16	27.50	28.16	1,976
05 Jul 17	28.23000 -0.24	28.40	28.20	28.40	1,735
04 Jul 17	28.47000 -0.23	29.10	28.20	28.71	2,180
03 Jul 17	28.70000 +1.21	28.80	27.70	27.74	2,046
30 Jun 17	27.49000 -1.00	28.49	26.80	28.49	5,142
29 Jun 17	28.49000 +0.18	28.69	28.31	28.31	1,172
28 Jun 17	28.31000 -0.69	28.86	28.30	28.85	3,029
27 Jun 17	29.00000 -0.75	29.77	28.85	29.77	2,976
26 Jun 17	29.75000 -0.05	29.99	29.65	29.98	3,629
23 Jun 17	29.80000 -0.38	30.20	29.78	30.20	2,525
22 Jun 17	30.18000 +0.14	30.18	29.66	30.10	4,949
21 Jun 17	30.04000 +1.14	30.59	29.66	30.00	18,885
20 Jun 17	28.90000 -0.09	29.00	28.25	29.00	5,928
19 Jun 17	28.99000 +0.55	29.00	28.35	28.45	10,153
16 Jun 17	28.44000 +0.97	28.45	27.20	27.50	13,280
15 Jun 17	27.47000 +0.30	27.50	27.01	27.31	5,547
14 Jun 17	27.17000 +0.15	27.40	27.03	27.15	20,172
13 Jun 17	27.02000 -0.23	27.67	27.01	27.30	9,484
12 Jun 17	27.25000 +0.28	27.77	27.05	27.49	11,080
09 Jun 17	26.97000 -0.92	27.30	26.80	27.12	53,777
08 Jun 17	27.89000 +0.74	28.00	27.10	27.24	9,853
07 Jun 17	27.15000 +0.15	27.42	27.00	27.00	9,128
06 Jun 17	27.00000 -0.42	27.29	26.94	27.29	3,023
05 Jun 17	27.42000 +0.22	27.77	26.57	26.99	5,059
02 Jun 17	27.20000 -0.23	27.54	26.75	27.41	10,329
01 Jun 17	27.43000 +2.05	27.77	25.48	25.48	67,698
31 May 17	25.38000 +0.79	25.38	24.41	24.41	7,180
30 May 17	24.59000 -0.29	25.00	24.20	24.99	19,495
29 May 17	24.88000 +0.07	25.00	24.70	25.00	22,076
26 May 17	24.81000 +0.38	24.95	24.43	24.43	4,121
25 May 17	24.43000 +0.16	24.79	24.28	24.28	1,798
24 May 17	24.27000 -0.66	25.00	24.22	25.00	34,523
23 May 17	24.93000 +0.13	25.00	24.84	25.00	10,979
22 May 17	24.80000 +0.27	24.90	24.60	24.79	12,350
19 May 17	24.53000 -0.47	25.19	24.20	25.02	11,333
18 May 17	25.00000 +0.10	25.20	24.90	25.20	5,582
17 May 17	24.90000 -0.91	25.81	24.80	25.81	19,989
16 May 17	25.81000 -0.19	26.20	25.81	26.20	4,946
15 May 17	26.00000 +0.00	26.20	25.99	26.20	5,029
12 May 17	26.00000 -0.12	26.13	25.96	26.13	9,174
11 May 17	26.12000 -0.25	26.40	26.12	26.37	14,052
10 May 17	26.37000 +0.12	26.40	26.30	26.40	20,469
09 May 17	26.25000 +0.04	26.40	25.99	26.22	43,011
08 May 17	26.21000 +0.58	26.44	26.16	26.16	3,784
05 May 17	25.63000 +0.48	25.99	25.15	25.15	5,882
04 May 17	25.15000 -0.39	25.73	25.00	25.73	29,969
03 May 17	25.54000 +0.00	25.99	25.20	25.77	7,335
02 May 17	25.54000 -0.98	26.68	25.50	26.68	8,157
28 Apr 17	26.52000 -0.04	27.00	26.52	26.60	4,146
27 Apr 17	26.56000 +0.70	26.87	25.88	26.87	9,821
26 Apr 17	25.86000 +0.71	27.48	24.90	25.15	17,921
25 Apr 17	25.15000 -0.85	25.88	25.15	25.80	19,286
24 Apr 17	26.00000 -0.90	27.00	25.20	27.00	18,874
21 Apr 17	26.90000 -3.05	29.65	26.71	29.65	47,992
20 Apr 17	29.95000 +0.01	29.99	29.75	29.91	797
19 Apr 17	29.94000 +0.26	29.98	29.60	29.68	2,342
18 Apr 17	29.68000 -1.02	30.99	29.68	30.40	5,812
13 Apr 17	30.70000 -0.40	31.09	30.51	31.09	2,965
12 Apr 17	31.10000 +0.31	31.10	30.81	30.95	1,555
11 Apr 17	30.79000 -0.31	31.10	30.10	31.10	4,717
10 Apr 17	31.10000 -0.24	31.36	30.90	31.35	4,397
07 Apr 17	31.34000 +0.96	31.36	30.28	30.40	4,131
06 Apr 17	30.38000 -0.17	30.55	30.25	30.55	2,754
05 Apr 17	30.55000 -0.05	31.00	30.46	30.60	1,301
04 Apr 17	30.60000 -0.39	31.00	30.60	31.00	2,016
03 Apr 17	30.99000 -0.56	31.55	30.98	31.55	3,769
31 Mar 17	31.55000 +0.06	31.77	31.48	31.50	1,244
30 Mar 17	31.49000 -0.21	31.65	31.12	31.65	3,255
29 Mar 17	31.70000 -0.10	32.00	31.52	32.00	827
28 Mar 17	31.80000 -0.45	32.50	31.80	32.47	6,304
27 Mar 17	32.25000 +1.17	32.28	31.10	31.10	2,401
24 Mar 17	31.08000 -0.21	31.30	31.00	31.30	2,505
23 Mar 17	31.29000 -0.53	31.83	31.05	31.82	811
22 Mar 17	31.82000 +0.32	32.20	30.75	31.50	2,469
21 Mar 17	31.50000 +0.48	32.20	31.00	31.03	26,571
20 Mar 17	31.02000 -0.27	31.70	31.00	31.31	9,902
17 Mar 17	31.29000 +0.44	31.50	30.66	31.00	2,013
16 Mar 17	30.85000 +0.10	31.30	30.75	30.76	834
15 Mar 17	30.75000 -0.46	31.21	30.66	31.21	14,051
14 Mar 17	31.21000 -0.10	31.73	31.10	31.31	1,412
13 Mar 17	31.31000 -1.14	32.85	31.25	32.70	4,382
10 Mar 17	32.45000 -1.08	33.53	32.45	33.53	1,844
09 Mar 17	33.53000 +1.38	33.53	32.20	32.20	3,995
08 Mar 17	32.15000 +0.66	32.23	31.46	31.50	6,758
07 Mar 17	31.49000 +0.61	31.50	30.66	30.66	2,516
06 Mar 17	30.88000 +0.64	30.97	29.60	30.05	6,926
03 Mar 17	30.24000 -0.21	30.44	30.07	30.39	5,251
02 Mar 17	30.45000 -0.15	30.45	29.62	30.25	6,754
01 Mar 17	30.60000 -0.40	30.97	30.20	30.97	4,855
28 Feb 17	31.00000 -0.36	31.36	30.92	31.36	2,422
27 Feb 17	31.36000 +0.27	31.38	31.00	31.09	1,739
24 Feb 17	31.09000 -0.90	32.00	31.09	32.00	3,109
23 Feb 17	31.99000 -0.56	32.55	31.77	32.50	85,993
22 Feb 17	32.55000 +0.33	32.98	32.10	32.22	2,916
21 Feb 17	32.22000 -0.71	33.00	32.22	33.00	7,713
20 Feb 17	32.93000 -0.07	33.08	32.93	33.00	1,013
17 Feb 17	33.00000 +0.03	33.25	33.00	33.00	1,438
16 Feb 17	32.97000 -0.10	33.18	32.96	33.05	7,122
15 Feb 17	33.07000 +0.07	33.25	33.00	33.00	6,708
14 Feb 17	33.00000 +0.00	33.20	32.90	33.00	1,664
13 Feb 17	33.00000 +0.45	33.21	32.12	32.40	9,995
10 Feb 17	32.55000 +0.09	32.74	32.21	32.50	2,087
09 Feb 17	32.46000 -0.30	32.95	32.46	32.76	886
08 Feb 17	32.76000 -0.58	33.45	32.76	33.34	1,594
07 Feb 17	33.34000 +0.09	33.70	33.25	33.25	2,239
06 Feb 17	33.25000 -0.06	33.31	32.90	32.91	2,251
03 Feb 17	33.31000 +0.12	33.89	32.90	33.20	14,995
02 Feb 17	33.19000 +0.40	33.19	32.72	32.72	2,816
01 Feb 17	32.79000 +0.29	32.79	32.50	32.59	2,096
31 Jan 17	32.50000 +0.00	32.85	32.50	32.50	11,096
30 Jan 17	32.50000 -0.90	33.59	32.50	33.49	9,360
27 Jan 17	33.40000 -1.59	34.05	33.01	34.05	22,337
26 Jan 17	34.99000 +0.20	35.00	34.83	34.97	8,659
25 Jan 17	34.79000 +0.34	35.00	34.50	34.50	15,315
24 Jan 17	34.45000 -0.10	34.90	34.45	34.50	2,765
23 Jan 17	34.55000 +0.26	34.68	34.45	34.45	2,502
20 Jan 17	34.29000 +0.09	34.58	34.25	34.39	2,371
19 Jan 17	34.20000 +0.82	34.43	33.80	33.80	8,394
18 Jan 17	33.38000 -1.21	34.60	33.10	34.60	7,455
17 Jan 17	34.59000 -0.01	35.00	34.59	34.97	2,742
16 Jan 17	34.60000 +1.10	34.60	33.02	33.03	4,883
13 Jan 17	33.50000 -0.37	34.51	33.00	34.00	9,899
12 Jan 17	33.87000 -0.94	34.98	33.86	34.90	11,598
11 Jan 17	34.81000 +0.03	35.00	34.80	34.80	3,670
10 Jan 17	34.78000 -0.22	35.00	34.64	35.00	4,070
09 Jan 17	35.00000 -2.00	37.00	34.55	37.00	18,273
06 Jan 17	37.00000 -0.33	37.37	36.95	37.37	8,746
05 Jan 17	37.33000 +0.00	37.50	37.33	37.39	3,161
04 Jan 17	37.33000 +0.63	37.50	36.75	36.75	2,830
03 Jan 17	36.70000 +0.12	36.95	36.58	36.60	6,149
02 Jan 17	36.58000 +0.32	36.64	36.20	36.26	9,903
30 Dec 16	36.26000 -0.07	36.45	36.08	36.35	2,607
29 Dec 16	36.33000 +0.13	36.53	36.20	36.20	2,882
28 Dec 16	36.20000 +0.42	36.30	35.61	35.78	2,996
27 Dec 16	35.78000 -0.76	36.69	35.61	36.53	3,239
23 Dec 16	36.54000 +0.34	36.80	35.64	36.00	8,518
22 Dec 16	36.20000 -0.41	36.60	36.05	36.50	6,545
21 Dec 16	36.61000 +1.00	36.75	35.71	36.00	4,609
20 Dec 16	35.61000 +0.11	36.00	35.50	35.55	3,644
19 Dec 16	35.50000 +0.05	35.50	35.35	35.45	2,498
16 Dec 16	35.45000 +0.00	35.50	35.40	35.40	1,533
15 Dec 16	35.45000 -0.01	35.60	35.40	35.46	2,539
14 Dec 16	35.46000 +0.10	35.60	35.36	35.50	3,427
13 Dec 16	35.36000 -0.10	35.56	35.36	35.49	7,778
12 Dec 16	35.46000 +0.26	35.50	35.27	35.40	4,638
09 Dec 16	35.20000 +0.24	35.30	34.90	34.98	7,386
08 Dec 16	34.96000 +0.38	34.96	34.58	34.77	4,460
07 Dec 16	34.58000 +0.42	34.78	33.69	34.16	9,069
06 Dec 16	34.16000 -0.29	34.50	34.13	34.49	2,945
05 Dec 16	34.45000 +0.67	34.50	34.10	34.18	3,086
02 Dec 16	33.78000 -0.32	34.12	33.60	34.10	2,053
01 Dec 16	34.10000 -0.25	34.35	34.00	34.35	3,679
30 Nov 16	34.35000 +0.07	34.38	34.04	34.28	2,546
29 Nov 16	34.28000 -0.57	34.94	33.35	34.94	2,714
28 Nov 16	34.85000 +1.50	35.13	33.40	33.40	6,152
25 Nov 16	33.35000 -1.56	35.80	32.80	35.20	11,582
24 Nov 16	34.91000 -0.09	35.70	34.40	35.24	5,142
23 Nov 16	35.00000 +0.68	35.03	34.33	34.33	8,166
22 Nov 16	34.32000 +0.37	34.60	34.00	34.00	4,300
21 Nov 16	33.95000 +0.07	34.29	33.88	33.88	1,277
18 Nov 16	33.88000 -0.12	34.20	33.80	34.02	935
17 Nov 16	34.00000 +0.64	34.34	33.62	33.65	13,246
16 Nov 16	33.36000 +0.60	33.89	32.75	33.20	11,318
15 Nov 16	32.76000 -0.09	32.87	32.75	32.85	1,414
14 Nov 16	32.85000 +0.05	33.15	32.78	32.88	1,649
11 Nov 16	32.80000 +0.00	33.04	32.75	32.81	1,607
10 Nov 16	32.80000 +0.72	33.10	32.10	32.14	1,954
09 Nov 16	32.08000 +0.18	32.23	31.05	31.50	4,026
08 Nov 16	31.90000 +0.30	32.29	31.60	31.60	972
07 Nov 16	31.60000 +0.29	31.80	31.31	31.47	2,326
04 Nov 16	31.31000 +0.06	31.54	31.17	31.49	2,902
03 Nov 16	31.25000 -0.46	31.61	31.25	31.61	2,780
02 Nov 16	31.71000 -0.79	32.54	31.54	32.54	1,721
01 Nov 16	32.50000 +0.51	33.54	32.50	32.50	5,740
31 Oct 16	31.99000 +0.47	32.20	31.56	31.98	2,067
28 Oct 16	31.52000 +0.17	31.55	31.20	31.36	3,720
27 Oct 16	31.35000 -0.25	32.14	31.35	31.62	2,515
26 Oct 16	31.60000 -0.81	32.87	31.60	32.87	2,636
25 Oct 16	32.41000 +1.11	32.93	31.80	31.80	4,415
24 Oct 16	31.30000 -0.95	32.98	31.10	32.94	14,777
21 Oct 16	32.25000 -2.45	35.10	32.20	35.00	46,333
20 Oct 16	34.70000 +0.63	34.90	34.29	34.30	3,129
19 Oct 16	34.07000 +0.07	34.29	33.90	34.00	4,086
18 Oct 16	34.00000 +0.20	34.18	33.80	33.80	4,606
17 Oct 16	33.80000 -0.20	34.10	33.65	34.00	5,790
14 Oct 16	34.00000 +0.18	34.53	33.97	33.97	1,520
13 Oct 16	33.82000 -0.84	34.64	33.76	34.64	9,443
12 Oct 16	34.66000 +0.06	35.00	34.55	34.69	4,964
11 Oct 16	34.60000 +0.08	35.00	34.43	34.52	10,843
10 Oct 16	34.52000 -0.18	34.70	34.00	34.70	9,363
07 Oct 16	34.70000 -1.70	36.40	34.70	36.40	2,239
06 Oct 16	36.40000 -0.30	36.50	35.46	36.50	5,864
05 Oct 16	36.70000 +0.30	36.99	36.30	36.48	3,333
04 Oct 16	36.40000 +1.54	36.50	35.00	35.00	8,759
03 Oct 16	34.86000 +1.56	34.86	33.40	33.40	1,883
30 Sep 16	33.30000 -0.20	33.54	33.23	33.45	872
29 Sep 16	33.50000 -0.85	34.00	33.15	34.00	3,075
28 Sep 16	34.35000 +0.55	34.39	33.78	33.80	2,134
27 Sep 16	33.80000 -0.13	34.00	33.77	33.93	1,715
26 Sep 16	33.93000 -0.30	34.23	33.50	34.23	828
23 Sep 16	34.23000 +0.13	34.50	34.10	34.10	1,111
22 Sep 16	34.10000 -0.40	34.75	34.06	34.55	1,449
21 Sep 16	34.50000 +0.37	34.80	33.85	34.13	3,877
20 Sep 16	34.13000 -0.22	34.60	34.05	34.60	3,840
19 Sep 16	34.35000 +1.29	35.05	33.15	33.15	2,789
16 Sep 16	33.06000 +0.02	33.27	33.02	33.04	1,004
15 Sep 16	33.04000 +0.04	33.05	31.68	33.02	8,161
14 Sep 16	33.00000 -0.40	33.40	31.00	33.40	7,334
13 Sep 16	33.40000 -0.31	33.95	33.40	33.73	2,896
12 Sep 16	33.71000 -0.34	34.06	33.50	34.05	12,631
09 Sep 16	34.05000 +0.00	34.70	34.05	34.10	11,641
08 Sep 16	34.05000 -0.15	34.27	33.12	34.23	74,395
07 Sep 16	34.20000 -0.01	34.24	34.00	34.20	5,185
06 Sep 16	34.21000 -0.72	34.93	33.60	34.93	5,379
05 Sep 16	34.93000 -0.46	35.39	34.80	35.39	3,614
02 Sep 16	35.39000 +0.24	35.39	35.17	35.20	6,882
01 Sep 16	35.15000 +0.15	35.30	34.95	35.10	7,256
31 Aug 16	35.00000 +0.94	35.15	34.06	34.07	3,855
30 Aug 16	34.06000 +0.16	34.21	33.91	33.91	2,832
29 Aug 16	33.90000 -0.60	34.07	33.56	34.07	10,493
26 Aug 16	34.50000 -0.28	34.78	34.48	34.78	3,138
25 Aug 16	34.78000 -0.34	35.20	34.77	35.12	2,378
24 Aug 16	35.12000 -0.09	35.22	35.11	35.20	333
23 Aug 16	35.21000 -0.35	35.58	35.21	35.56	1,945
22 Aug 16	35.56000 -0.16	35.85	35.56	35.80	731
19 Aug 16	35.72000 +0.07	36.00	35.64	35.66	1,410
18 Aug 16	35.65000 +0.19	35.75	35.39	35.47	1,391
17 Aug 16	35.46000 -0.46	35.92	35.46	35.92	1,322
16 Aug 16	35.92000 +0.14	36.00	35.88	35.95	1,017
15 Aug 16	35.78000 +0.28	36.00	35.55	35.55	2,098
12 Aug 16	35.50000 +0.10	35.54	35.36	35.36	2,379
11 Aug 16	35.40000 -0.10	35.54	35.40	35.50	591
10 Aug 16	35.50000 +0.00	35.55	35.50	35.50	696
09 Aug 16	35.50000 +0.10	35.50	35.32	35.40	587
08 Aug 16	35.40000 +0.10	35.45	35.24	35.31	830
05 Aug 16	35.30000 +0.24	35.45	35.05	35.06	2,179
04 Aug 16	35.06000 -0.33	35.29	35.02	35.22	1,463
03 Aug 16	35.39000 -1.01	36.19	35.16	36.19	1,950
02 Aug 16	36.40000 +0.19	36.50	36.20	36.45	2,852
01 Aug 16	36.21000 +0.05	36.48	36.19	36.19	1,722
29 Jul 16	36.16000 -0.12	36.60	36.07	36.29	3,134
28 Jul 16	36.28000 -0.21	36.49	36.06	36.35	1,501
27 Jul 16	36.49000 +0.48	36.54	36.00	36.00	3,537
26 Jul 16	36.01000 -0.04	36.25	35.91	36.01	3,120
25 Jul 16	36.05000 +0.05	36.50	36.00	36.50	2,562
22 Jul 16	36.00000 -0.36	37.09	36.00	37.07	9,192
21 Jul 16	36.36000 +0.02	36.50	36.31	36.34	2,283
20 Jul 16	36.34000 +0.73	36.49	35.80	35.88	8,712
19 Jul 16	35.61000 +1.26	36.48	34.49	34.50	23,879
18 Jul 16	34.35000 +0.44	34.52	33.82	33.90	25,448
15 Jul 16	33.91000 -0.41	34.45	33.91	34.10	1,221
14 Jul 16	34.32000 +0.07	34.35	34.07	34.25	874
13 Jul 16	34.25000 +0.50	34.30	33.75	34.00	838
12 Jul 16	33.75000 -0.75	34.65	33.75	34.50	3,661
11 Jul 16	34.50000 +0.70	34.90	34.47	34.50	17,852
08 Jul 16	33.80000 +0.00	33.86	33.74	33.80	655
07 Jul 16	33.80000 +0.40	33.80	33.60	33.64	2,211
06 Jul 16	33.40000 -0.03	33.58	33.17	33.40	1,010
05 Jul 16	33.43000 -0.87	34.33	33.42	34.30	9,163
04 Jul 16	34.30000 -0.20	34.48	34.17	34.26	4,843
01 Jul 16	34.50000 +0.00	34.96	34.16	34.60	1,167
30 Jun 16	34.50000 +1.17	34.50	33.40	33.45	2,550
29 Jun 16	33.33000 +0.66	33.80	33.15	33.15	2,495
28 Jun 16	32.67000 +0.71	32.76	31.96	32.01	6,538
27 Jun 16	31.96000 -2.03	33.70	31.96	33.00	4,183
24 Jun 16	33.99000 -1.74	34.50	27.55	29.50	16,093
23 Jun 16	35.73000 +0.03	35.86	35.60	35.71	1,596
22 Jun 16	35.70000 +0.41	35.78	35.25	35.25	3,177
21 Jun 16	35.29000 +1.89	35.29	33.00	33.50	6,504
20 Jun 16	33.40000 +1.31	33.49	32.09	32.09	5,199
17 Jun 16	32.09000 +0.08	32.48	32.00	32.01	18,125
16 Jun 16	32.01000 -0.89	32.84	32.00	32.84	4,062
15 Jun 16	32.90000 -0.52	33.43	32.51	33.42	3,227
14 Jun 16	33.42000 -0.28	33.70	32.81	33.70	7,800
13 Jun 16	33.70000 -1.77	34.35	33.00	34.35	4,629
10 Jun 16	35.47000 -1.40	37.00	34.23	37.00	47,018
09 Jun 16	36.87000 -0.31	37.20	36.80	37.19	2,064
08 Jun 16	37.18000 +0.02	37.20	36.70	37.20	3,788
07 Jun 16	37.16000 +0.56	37.17	36.40	36.98	5,854
06 Jun 16	36.60000 +0.35	36.98	36.30	36.30	1,261
03 Jun 16	36.25000 +0.10	36.50	36.20	36.20	3,250
02 Jun 16	36.15000 +0.25	36.15	35.50	35.90	2,885
01 Jun 16	35.90000 +0.70	35.90	34.90	35.40	8,546
31 May 16	35.20000 +0.00	35.40	34.81	35.17	10,995
30 May 16	35.20000 +0.41	35.20	34.66	34.80	12,039
27 May 16	34.79000 +0.39	34.79	34.45	34.45	3,504
26 May 16	34.40000 -0.39	34.79	34.40	34.79	1,707
25 May 16	34.79000 +0.54	34.79	34.01	34.78	2,491
24 May 16	34.25000 +0.47	34.79	33.70	33.78	4,325
23 May 16	33.78000 +1.57	33.97	32.08	32.21	2,109
20 May 16	32.21000 +0.39	32.48	32.00	32.00	551
19 May 16	31.82000 +0.33	32.30	31.49	31.49	892
18 May 16	31.49000 -0.51	32.00	31.15	31.99	2,880
17 May 16	32.00000 -0.23	32.29	32.00	32.20	1,048
16 May 16	32.23000 +0.08	32.25	32.15	32.24	933
13 May 16	32.15000 -0.25	32.60	32.15	32.40	719
12 May 16	32.40000 +0.30	32.40	31.80	32.10	2,181
11 May 16	32.10000 -0.86	32.20	31.69	32.00	6,252
10 May 16	32.96000 -1.14	33.30	31.10	33.30	4,573
09 May 16	34.10000 +0.13	34.49	33.85	34.49	1,877
06 May 16	33.97000 +0.47	34.51	33.50	33.50	2,400
05 May 16	33.50000 +1.50	33.50	32.00	32.00	4,502
04 May 16	32.00000 +0.17	32.00	31.48	31.83	1,527
03 May 16	31.83000 -0.37	31.96	31.39	31.46	3,297
02 May 16	32.20000 -0.25	32.45	32.20	32.45	1,065
29 Apr 16	32.45000 -0.08	32.54	32.40	32.53	1,545
28 Apr 16	32.53000 -0.01	32.58	32.48	32.54	542
27 Apr 16	32.54000 -0.06	32.61	32.40	32.60	4,254
26 Apr 16	32.60000 -0.85	33.44	32.33	33.44	2,896
25 Apr 16	33.45000 -0.74	34.19	33.40	34.19	2,336
22 Apr 16	34.19000 -0.56	34.79	33.61	34.75	3,080
21 Apr 16	34.75000 +0.09	34.79	34.68	34.70	2,994
20 Apr 16	34.66000 +0.56	34.79	34.00	34.14	10,740
19 Apr 16	34.10000 +0.90	34.10	33.20	33.20	2,916
18 Apr 16	33.20000 -0.80	34.00	33.08	34.00	2,489
15 Apr 16	34.00000 -0.27	34.30	33.74	34.30	2,474
14 Apr 16	34.27000 -0.03	34.62	34.27	34.30	2,695
13 Apr 16	34.30000 +0.46	34.54	33.88	33.90	4,433
12 Apr 16	33.84000 +1.15	33.90	32.70	32.70	7,300
11 Apr 16	32.69000 -0.29	33.00	32.10	32.99	2,809
08 Apr 16	32.98000 +0.98	32.98	30.90	31.50	6,467
07 Apr 16	32.00000 -0.50	32.89	32.00	32.89	2,532
06 Apr 16	32.50000 -0.09	32.93	32.50	32.59	3,564
05 Apr 16	32.59000 +0.59	32.95	32.17	32.30	4,406
04 Apr 16	32.00000 +1.01	32.14	30.70	31.00	7,076
01 Apr 16	30.99000 -0.11	31.03	30.61	31.00	3,696
31 Mar 16	31.10000 +1.30	31.49	29.80	29.80	9,018
30 Mar 16	29.80000 +0.66	29.80	29.10	29.15	11,403
29 Mar 16	29.14000 -0.41	29.55	29.13	29.55	1,475
24 Mar 16	29.55000 +0.05	29.55	29.40	29.50	2,598
23 Mar 16	29.50000 +0.38	29.50	29.13	29.13	3,350
22 Mar 16	29.12000 -0.38	29.50	29.12	29.50	1,818
21 Mar 16	29.50000 +0.48	29.50	29.20	29.20	3,509
18 Mar 16	29.02000 +0.31	29.02	28.71	28.71	412
17 Mar 16	28.71000 -0.57	29.30	28.70	29.30	816
16 Mar 16	29.28000 +0.37	29.50	28.91	28.92	1,820
15 Mar 16	28.91000 +0.13	28.93	28.51	28.90	1,513
14 Mar 16	28.78000 +0.82	28.80	27.97	27.97	1,567
11 Mar 16	27.96000 +0.37	28.21	27.59	27.59	564
10 Mar 16	27.59000 +0.41	27.85	26.68	27.18	3,261
09 Mar 16	27.18000 -0.05	27.28	27.18	27.23	1,107
08 Mar 16	27.23000 +0.19	27.30	27.01	27.04	1,614
07 Mar 16	27.04000 -0.44	27.50	27.02	27.49	4,894
04 Mar 16	27.48000 -0.86	28.34	27.07	28.34	7,510
03 Mar 16	28.34000 -1.16	29.50	28.00	29.50	2,959
02 Mar 16	29.50000 +0.39	29.69	29.11	29.11	7,910
01 Mar 16	29.11000 -0.45	29.60	29.10	29.56	1,697
29 Feb 16	29.56000 -0.29	29.85	29.16	29.85	1,539
26 Feb 16	29.85000 +0.19	29.85	29.51	29.64	7,176
25 Feb 16	29.66000 +0.21	29.71	29.45	29.45	4,087
24 Feb 16	29.45000 -0.15	29.65	29.25	29.65	5,299
23 Feb 16	29.60000 +0.27	29.60	29.17	29.32	1,594
22 Feb 16	29.33000 +0.49	29.33	28.68	28.79	1,963
19 Feb 16	28.84000 -0.01	28.90	28.18	28.85	2,650
18 Feb 16	28.85000 -0.22	29.35	28.85	29.20	2,987
17 Feb 16	29.07000 +1.60	29.18	27.48	27.48	3,549
16 Feb 16	27.47000 +0.22	27.48	27.26	27.26	4,880
15 Feb 16	27.25000 +0.19	27.46	27.20	27.20	4,229
12 Feb 16	27.06000 +0.06	27.25	27.00	27.00	2,300
11 Feb 16	27.00000 +0.04	27.89	26.65	26.97	3,539
10 Feb 16	26.96000 -0.46	27.50	26.74	27.09	2,348
09 Feb 16	27.42000 -0.80	28.14	27.15	28.14	8,410
08 Feb 16	28.22000 -0.46	29.20	28.21	29.20	6,008
05 Feb 16	28.68000 -0.11	28.99	28.43	28.79	1,120
04 Feb 16	28.79000 +0.54	28.79	28.25	28.25	2,184
03 Feb 16	28.25000 -0.35	28.80	28.23	28.60	863
02 Feb 16	28.60000 +0.70	28.80	28.00	28.00	6,581
01 Feb 16	27.90000 -0.90	27.90	26.50	27.53	9,170
29 Jan 16	28.80000 -0.38	29.16	26.49	27.95	9,932
28 Jan 16	29.18000 +0.40	29.18	28.85	28.85	2,897
27 Jan 16	28.78000 +0.99	29.40	27.95	27.95	5,057
26 Jan 16	27.79000 +0.04	27.82	27.20	27.75	2,938
25 Jan 16	27.75000 -0.46	28.06	26.00	28.05	11,397
22 Jan 16	28.21000 -0.91	29.30	27.90	29.25	12,733
21 Jan 16	29.12000 -0.18	29.37	29.10	29.22	6,846
20 Jan 16	29.30000 -0.50	29.90	29.30	29.90	6,675
19 Jan 16	29.80000 +0.90	29.90	28.91	28.91	8,291
18 Jan 16	28.90000 +0.78	29.10	28.10	28.30	10,705
15 Jan 16	28.12000 -0.09	28.95	28.00	28.49	10,760
14 Jan 16	28.21000 -0.42	28.65	27.91	28.65	16,661
13 Jan 16	28.63000 +0.03	28.70	28.58	28.60	4,049
12 Jan 16	28.60000 +1.32	28.80	27.50	27.50	11,300
11 Jan 16	27.28000 +0.92	27.28	26.45	26.45	6,241
08 Jan 16	26.36000 -0.34	26.70	26.11	26.70	821
07 Jan 16	26.70000 +0.32	26.70	25.40	25.50	8,656
06 Jan 16	26.38000 -1.02	27.50	25.40	27.40	6,011
05 Jan 16	27.40000 -0.10	27.50	27.02	27.27	3,443
04 Jan 16	27.50000 -0.50	28.00	27.33	28.00	2,094
31 Dec 15	28.00000 +0.00	28.00	27.95	28.00	904
30 Dec 15	28.00000 +0.01	28.00	27.80	27.90	195,573
29 Dec 15	27.99000 -0.59	28.06	27.00	28.00	8,838
28 Dec 15	28.58000 -0.23	28.78	27.75	28.78	3,734
24 Dec 15	28.81000 -0.01	28.83	28.80	28.82	2,108
23 Dec 15	28.82000 -0.18	29.00	28.80	29.00	4,991
22 Dec 15	29.00000 -0.10	29.26	28.80	29.07	8,259
21 Dec 15	29.10000 -0.11	29.64	29.10	29.21	1,291
18 Dec 15	29.21000 +0.21	29.55	29.00	29.00	9,383
17 Dec 15	29.00000 +0.22	29.00	28.55	28.56	7,249
16 Dec 15	28.78000 -0.22	28.90	28.56	28.56	2,152
15 Dec 15	29.00000 +0.00	29.00	27.67	28.56	11,824
14 Dec 15	29.00000 +1.80	29.14	27.10	27.20	29,938
11 Dec 15	27.20000 +0.23	27.20	26.19	27.00	9,295
10 Dec 15	26.97000 -0.10	27.50	25.00	27.10	13,638
09 Dec 15	27.07000 +1.67	27.40	25.35	25.39	36,079
08 Dec 15	25.40000 +2.18	25.90	24.20	24.20	37,584
07 Dec 15	23.22000 +0.18	23.22	23.00	23.03	6,321
04 Dec 15	23.04000 -0.29	23.40	23.04	23.33	2,241
03 Dec 15	23.33000 -0.12	23.44	22.90	23.42	4,270
02 Dec 15	23.45000 +0.03	23.52	23.10	23.40	5,116
01 Dec 15	23.42000 +0.32	23.50	23.13	23.13	4,772
30 Nov 15	23.10000 +0.60	23.10	22.50	22.51	10,028
27 Nov 15	22.50000 +0.46	22.51	22.20	22.39	9,698
26 Nov 15	22.04000 +0.70	22.05	21.20	21.35	3,582
25 Nov 15	21.34000 -0.56	21.71	20.90	21.71	4,216
24 Nov 15	21.90000 -0.52	22.42	21.72	22.42	3,186
23 Nov 15	22.42000 -0.13	22.42	20.16	22.40	9,103
20 Nov 15	22.55000 +0.98	23.00	21.70	22.65	21,434
19 Nov 15	21.57000 +0.47	21.75	21.24	21.45	8,345
18 Nov 15	21.10000 +0.31	21.30	20.83	20.85	6,008
17 Nov 15	20.79000 +0.49	20.79	20.36	20.36	6,069
16 Nov 15	20.30000 +0.09	20.30	20.18	20.21	2,169
13 Nov 15	20.21000 +0.16	20.23	20.00	20.05	6,373
12 Nov 15	20.05000 -0.15	20.31	19.70	20.22	4,923
11 Nov 15	20.20000 +0.14	20.20	20.06	20.06	4,156
10 Nov 15	20.06000 +0.01	20.15	20.05	20.09	8,033
09 Nov 15	20.05000 +0.46	20.05	19.62	19.62	5,892
06 Nov 15	19.59000 +0.44	19.66	19.15	19.15	6,891
05 Nov 15	19.15000 +0.76	19.15	18.30	18.30	6,890
04 Nov 15	18.39000 +0.14	18.39	18.25	18.25	3,676
03 Nov 15	18.25000 +0.24	18.30	18.13	18.15	5,865
02 Nov 15	18.01000 +0.01	18.10	17.85	18.10	2,845
30 Oct 15	18.00000 -0.03	18.06	17.99	18.05	1,566
29 Oct 15	18.03000 +0.04	18.15	18.00	18.00	41,592
28 Oct 15	17.99000 +0.27	18.14	17.72	17.72	2,739
27 Oct 15	17.72000 -0.12	17.84	17.62	17.84	4,412
26 Oct 15	17.84000 -0.26	18.11	17.74	18.10	3,413
23 Oct 15	18.10000 +0.43	18.21	17.71	17.71	29,057
22 Oct 15	17.67000 -0.03	17.71	17.65	17.70	1,299
21 Oct 15	17.70000 -0.40	18.06	17.70	18.06	6,295
20 Oct 15	18.10000 -0.07	18.18	18.10	18.17	935
19 Oct 15	18.17000 +0.02	18.19	18.16	18.16	1,263
16 Oct 15	18.15000 +0.11	18.16	18.04	18.04	2,301
15 Oct 15	18.04000 -0.04	18.13	18.04	18.10	570
14 Oct 15	18.08000 -0.04	18.14	18.05	18.12	1,546
13 Oct 15	18.12000 +0.12	18.15	18.03	18.15	1,350
12 Oct 15	18.00000 -0.19	18.19	17.79	18.19	5,868
09 Oct 15	18.19000 +0.00	18.21	18.13	18.19	1,019
08 Oct 15	18.19000 +0.30	18.30	17.90	17.90	20,674
07 Oct 15	17.89000 +0.06	17.92	17.80	17.83	1,856
06 Oct 15	17.83000 -0.07	17.92	17.83	17.90	2,134
05 Oct 15	17.90000 -0.09	18.19	17.60	18.00	2,867
02 Oct 15	17.99000 +0.04	17.99	17.50	17.50	13,772
01 Oct 15	17.95000 +0.17	17.95	17.80	17.93	2,012
30 Sep 15	17.78000 -0.02	17.80	17.70	17.80	2,034
29 Sep 15	17.80000 -0.17	17.97	17.50	17.97	2,666
28 Sep 15	17.97000 -0.03	18.03	17.93	18.03	1,592
25 Sep 15	18.00000 +0.03	18.00	17.97	17.98	1,701
24 Sep 15	17.97000 -0.03	18.03	17.95	18.00	3,006
23 Sep 15	18.00000 -0.35	18.15	18.00	18.00	2,055
22 Sep 15	18.35000 -0.19	18.59	18.35	18.54	1,570
21 Sep 15	18.54000 +0.04	18.54	18.43	18.43	1,063
18 Sep 15	18.50000 +0.00	18.59	18.49	18.51	3,693
17 Sep 15	18.50000 +0.05	18.50	18.36	18.36	2,370
16 Sep 15	18.45000 -0.07	18.55	18.45	18.50	3,816
15 Sep 15	18.52000 -0.43	18.52	18.44	18.50	5,213
14 Sep 15	18.95000 +0.08	19.00	18.34	18.60	5,254
11 Sep 15	18.87000 -0.50	19.45	18.87	19.38	1,849
10 Sep 15	19.37000 +0.35	19.68	19.02	19.02	14,079
09 Sep 15	19.02000 +0.32	19.15	18.70	18.70	3,237
08 Sep 15	18.70000 +0.00	18.74	18.70	18.70	481
07 Sep 15	18.70000 +0.29	18.77	18.41	18.41	604
04 Sep 15	18.41000 -0.31	18.78	18.04	18.72	2,786
03 Sep 15	18.72000 -0.03	18.80	18.70	18.75	2,011
02 Sep 15	18.75000 -0.10	18.87	18.75	18.85	1,093
01 Sep 15	18.85000 -0.62	19.47	18.85	19.47	1,917
31 Aug 15	19.47000 -0.03	19.47	19.45	19.45	363
28 Aug 15	19.50000 +0.00	19.70	19.39	19.60	2,111
27 Aug 15	19.50000 +0.74	19.50	18.77	18.77	1,789
26 Aug 15	18.76000 -0.04	18.94	18.59	18.94	1,388
25 Aug 15	18.80000 +0.90	19.19	17.90	17.90	4,751
24 Aug 15	17.90000 -1.27	19.04	17.62	19.04	8,136
21 Aug 15	19.17000 -0.22	19.20	19.05	19.11	3,501
20 Aug 15	19.39000 -0.02	19.60	19.39	19.41	1,387
19 Aug 15	19.41000 -0.18	19.59	19.41	19.59	1,375
18 Aug 15	19.59000 +0.09	19.60	19.50	19.50	1,829
17 Aug 15	19.50000 -0.47	20.00	19.50	19.97	2,109
14 Aug 15	19.97000 +0.17	20.02	19.85	19.85	3,808
13 Aug 15	19.80000 +0.42	19.80	19.38	19.38	2,417
12 Aug 15	19.38000 -0.57	19.99	19.38	19.98	2,515
11 Aug 15	19.95000 +0.19	19.95	19.80	19.93	2,560
10 Aug 15	19.76000 +0.11	19.80	19.61	19.65	832
07 Aug 15	19.65000 +0.28	19.75	19.37	19.37	2,090
06 Aug 15	19.37000 -0.07	19.77	19.37	19.51	3,164
05 Aug 15	19.44000 -0.12	19.60	19.44	19.56	1,016
04 Aug 15	19.56000 +0.21	19.56	19.30	19.40	1,810
03 Aug 15	19.35000 +0.24	19.47	19.05	19.47	2,724
31 Jul 15	19.11000 +0.01	19.34	19.00	19.10	1,949
30 Jul 15	19.10000 -0.30	19.40	18.51	19.40	4,829
29 Jul 15	19.40000 -0.05	19.47	19.26	19.46	1,142
28 Jul 15	19.45000 +0.46	19.48	19.25	19.25	803
27 Jul 15	18.99000 -0.51	19.50	18.99	19.50	2,665
24 Jul 15	19.50000 +0.30	19.50	19.23	19.23	1,579
23 Jul 15	19.20000 -0.30	19.50	19.05	19.50	1,478
22 Jul 15	19.50000 +0.04	19.50	19.42	19.46	767
21 Jul 15	19.46000 +0.00	19.47	19.45	19.47	466
20 Jul 15	19.46000 -0.14	19.60	19.10	19.60	7,572
17 Jul 15	19.60000 +0.33	19.85	19.40	19.40	17,079
16 Jul 15	19.27000 +0.27	19.50	19.01	19.01	2,674
15 Jul 15	19.00000 +0.06	19.15	18.95	18.95	1,317
14 Jul 15	18.94000 +0.17	18.94	18.77	18.77	348
13 Jul 15	18.77000 +0.17	18.89	18.61	18.70	2,562
10 Jul 15	18.60000 +0.01	18.68	18.56	18.59	1,433
09 Jul 15	18.59000 -0.06	18.65	18.56	18.65	879
08 Jul 15	18.65000 -0.15	18.80	18.56	18.80	2,490
07 Jul 15	18.80000 +0.00	18.99	18.78	18.80	2,802
06 Jul 15	18.80000 -0.43	19.05	18.76	19.05	3,416
03 Jul 15	19.23000 +0.03	19.33	19.16	19.27	4,087
02 Jul 15	19.20000 +0.03	19.28	19.11	19.18	2,922
01 Jul 15	19.17000 +0.40	19.19	18.63	18.77	4,280
30 Jun 15	18.77000 +0.42	18.77	18.41	18.77	1,884
29 Jun 15	18.35000 -0.77	18.85	18.11	18.85	9,913
26 Jun 15	19.12000 +0.25	19.20	18.76	18.84	8,519
25 Jun 15	18.87000 +0.32	18.90	18.60	18.60	3,300
24 Jun 15	18.55000 +0.53	18.61	18.11	18.11	5,553
23 Jun 15	18.02000 +0.01	18.27	18.01	18.07	5,142
22 Jun 15	18.01000 +0.12	18.20	17.89	17.99	8,941
19 Jun 15	17.89000 +0.84	17.90	17.25	17.25	10,625
18 Jun 15	17.05000 -0.55	17.62	17.02	17.62	5,782
17 Jun 15	17.60000 +0.79	17.60	16.97	17.30	5,294
16 Jun 15	16.81000 +0.16	17.30	16.65	16.84	5,859
15 Jun 15	16.65000 -0.91	17.56	16.31	17.56	6,732
12 Jun 15	17.56000 -0.24	18.16	17.05	18.00	11,359
11 Jun 15	17.80000 -0.34	18.20	17.80	18.20	3,164
10 Jun 15	18.14000 +0.90	18.16	17.10	17.24	10,930
09 Jun 15	17.24000 +0.24	17.24	17.00	17.06	4,880
08 Jun 15	17.00000 +0.23	17.00	16.78	16.88	7,880
05 Jun 15	16.77000 +0.47	16.77	16.32	16.52	6,036
04 Jun 15	16.30000 +0.10	16.35	16.20	16.22	5,334
03 Jun 15	16.20000 +0.19	16.28	16.01	16.01	3,448
02 Jun 15	16.01000 -0.01	16.05	16.00	16.02	5,600
01 Jun 15	16.02000 -0.04	16.07	16.01	16.02	4,195
29 May 15	16.06000 -0.14	16.29	16.02	16.21	6,003
28 May 15	16.20000 -0.35	16.55	15.50	16.45	19,598
27 May 15	16.55000 -0.42	16.89	16.50	16.89	7,751
26 May 15	16.97000 -0.14	17.14	16.92	17.11	2,821
25 May 15	17.11000 +0.10	17.11	17.01	17.10	491
22 May 15	17.01000 -0.09	17.20	17.00	17.10	5,263
21 May 15	17.10000 -0.13	17.30	17.10	17.23	5,370
20 May 15	17.23000 -0.11	17.45	17.23	17.34	2,870
19 May 15	17.34000 +0.04	17.45	17.25	17.30	1,932
18 May 15	17.30000 -0.09	17.43	17.23	17.43	1,475
15 May 15	17.39000 +0.33	17.40	17.06	17.06	2,777
14 May 15	17.06000 -0.24	17.50	17.06	17.30	2,821
13 May 15	17.30000 +0.35	17.44	17.00	17.00	2,979
12 May 15	16.95000 +0.47	17.00	16.45	16.48	5,197
11 May 15	16.48000 -0.22	16.74	16.47	16.70	6,440
08 May 15	16.70000 -0.01	16.85	16.69	16.71	3,143
07 May 15	16.71000 -0.29	17.02	16.70	17.00	3,071
06 May 15	17.00000 -0.30	17.31	16.87	17.25	7,853
05 May 15	17.30000 -0.18	17.60	17.30	17.48	3,524
04 May 15	17.48000 +0.08	17.65	17.39	17.40	3,886
30 Apr 15	17.40000 +0.07	17.40	17.26	17.35	3,458
29 Apr 15	17.33000 -0.52	17.85	16.85	17.85	22,334
28 Apr 15	17.85000 -0.75	18.59	17.81	18.51	17,002
27 Apr 15	18.60000 -0.48	18.98	18.58	18.98	9,626
24 Apr 15	19.08000 -0.42	19.25	18.30	19.25	18,697
23 Apr 15	19.50000 +0.01	19.58	19.37	19.49	4,599
22 Apr 15	19.49000 +0.12	19.50	19.42	19.49	2,124
21 Apr 15	19.37000 +0.17	19.50	19.20	19.26	5,024
20 Apr 15	19.20000 +0.16	19.25	19.10	19.10	1,326
17 Apr 15	19.04000 +0.02	19.10	18.96	19.00	1,850
16 Apr 15	19.02000 +0.14	19.02	18.90	18.92	2,879
15 Apr 15	18.88000 +0.15	18.94	18.80	18.89	2,543
14 Apr 15	18.73000 +0.08	18.90	18.70	18.70	9,945
13 Apr 15	18.65000 +0.08	18.77	18.57	18.70	7,831
10 Apr 15	18.57000 -0.29	18.85	18.25	18.83	18,079
09 Apr 15	18.86000 -0.14	19.10	18.76	19.10	6,749
08 Apr 15	19.00000 +0.00	19.10	18.93	19.09	1,413
07 Apr 15	19.00000 +0.90	19.53	18.53	18.53	9,332
02 Apr 15	18.10000 -1.15	19.45	17.80	19.45	10,954
01 Apr 15	19.25000 -0.45	19.85	19.23	19.70	4,316
31 Mar 15	19.70000 -0.25	19.95	19.70	19.95	2,426
30 Mar 15	19.95000 +0.30	19.97	19.76	19.88	4,349
27 Mar 15	19.65000 -0.01	19.68	19.60	19.66	1,794
26 Mar 15	19.66000 -0.45	20.00	19.60	20.00	2,427
25 Mar 15	20.11000 +0.31	20.11	19.88	19.90	4,002
24 Mar 15	19.80000 +0.10	19.89	19.63	19.70	929
23 Mar 15	19.70000 +0.01	19.97	19.63	19.75	3,971
20 Mar 15	19.69000 -0.21	19.90	19.69	19.90	2,425
19 Mar 15	19.90000 -0.11	20.01	19.90	20.01	1,349
18 Mar 15	20.01000 -0.17	20.19	19.85	20.19	3,153
17 Mar 15	20.18000 +0.06	20.26	20.15	20.15	2,645
16 Mar 15	20.12000 +0.12	20.50	20.05	20.11	11,163
13 Mar 15	20.00000 +0.20	20.00	19.67	19.95	17,295
12 Mar 15	19.80000 -0.35	20.13	19.80	20.13	2,435
11 Mar 15	20.15000 +0.34	20.15	19.80	19.81	3,675
10 Mar 15	19.81000 +0.16	19.85	19.65	19.65	2,242
09 Mar 15	19.65000 +0.38	19.80	19.25	19.27	6,468
06 Mar 15	19.27000 -1.00	20.05	18.50	19.90	9,501
05 Mar 15	20.27000 -0.54	20.82	19.82	20.81	11,803
04 Mar 15	20.81000 -0.34	21.15	20.55	21.15	2,747
03 Mar 15	21.15000 -0.25	21.50	21.15	21.50	3,224
02 Mar 15	21.40000 +0.10	21.55	21.28	21.55	3,370
27 Feb 15	21.30000 +0.18	21.30	21.10	21.12	2,032
26 Feb 15	21.12000 +0.11	21.20	21.01	21.01	1,654
25 Feb 15	21.01000 +0.02	21.15	20.99	21.00	1,724
24 Feb 15	20.99000 +0.52	20.99	20.50	20.78	40,142
23 Feb 15	20.47000 +0.28	20.88	20.20	20.25	2,534
20 Feb 15	20.19000 -0.46	20.75	20.15	20.65	2,583
19 Feb 15	20.65000 -0.03	20.70	20.63	20.68	1,340
18 Feb 15	20.68000 +0.13	20.75	20.55	20.55	22,720
17 Feb 15	20.55000 +0.44	20.55	20.10	20.11	969
16 Feb 15	20.11000 -0.18	20.55	20.10	20.31	4,166
13 Feb 15	20.29000 +0.18	20.29	20.10	20.11	5,364
12 Feb 15	20.11000 -0.23	20.34	20.11	20.34	2,083
11 Feb 15	20.34000 -0.16	20.55	20.30	20.50	1,051
10 Feb 15	20.50000 +0.01	20.70	20.38	20.60	2,295
09 Feb 15	20.49000 +0.24	20.52	20.28	20.28	1,491
06 Feb 15	20.25000 -0.35	20.60	20.25	20.50	2,556
05 Feb 15	20.60000 +0.46	20.70	20.14	20.19	3,397
04 Feb 15	20.14000 -0.06	20.20	20.10	20.20	7,454
03 Feb 15	20.20000 +0.08	20.20	20.10	20.12	2,712
02 Feb 15	20.12000 +0.02	20.12	20.10	20.10	5,428
30 Jan 15	20.10000 -0.20	20.30	20.10	20.30	2,817
29 Jan 15	20.30000 -0.24	20.54	20.30	20.54	1,242
28 Jan 15	20.54000 -0.11	20.65	20.36	20.65	573
27 Jan 15	20.65000 -0.35	20.92	20.53	20.92	2,446
26 Jan 15	21.00000 -0.43	21.00	20.60	20.96	7,992
23 Jan 15	21.43000 -0.37	21.76	20.21	21.76	9,946
22 Jan 15	21.80000 +0.05	21.80	21.00	21.30	8,330
21 Jan 15	21.75000 -0.01	21.82	21.60	21.82	2,145
20 Jan 15	21.76000 -0.04	21.80	21.65	21.80	3,095
19 Jan 15	21.80000 -0.09	21.90	21.68	21.89	3,020
16 Jan 15	21.89000 -0.16	22.05	21.85	22.05	1,088
15 Jan 15	22.05000 +0.05	22.05	21.90	22.00	2,999
14 Jan 15	22.00000 -0.17	22.17	22.00	22.10	2,898
13 Jan 15	22.17000 -0.08	22.40	22.01	22.25	7,438
12 Jan 15	22.25000 +0.27	22.34	22.07	22.07	7,927
09 Jan 15	21.98000 -0.02	22.00	21.90	22.00	1,387
08 Jan 15	22.00000 -0.10	22.18	21.99	22.10	1,322
07 Jan 15	22.10000 +0.26	22.10	21.71	21.84	2,035
06 Jan 15	21.84000 +0.03	21.84	21.64	21.65	1,623
05 Jan 15	21.81000 +0.81	22.23	21.00	21.10	4,064
02 Jan 15	21.00000 -0.05	21.10	20.85	21.05	892
31 Dec 14	21.05000 +0.31	21.05	20.25	20.74	3,398
30 Dec 14	20.74000 -0.36	21.10	20.66	21.10	1,806
29 Dec 14	21.10000 -0.40	22.80	21.00	22.80	2,936
24 Dec 14	21.50000 -0.06	21.65	21.50	21.56	864
23 Dec 14	21.56000 +0.13	21.68	21.52	21.60	855
22 Dec 14	21.43000 +0.02	21.77	21.30	21.41	1,653
19 Dec 14	21.41000 -0.09	21.56	21.41	21.50	1,013
18 Dec 14	21.50000 -0.40	21.95	21.50	21.90	2,902
17 Dec 14	21.90000 -0.10	22.06	21.90	22.04	1,139
16 Dec 14	22.00000 -0.50	22.47	21.90	22.45	6,729
15 Dec 14	22.50000 +0.01	22.51	22.13	22.51	2,999
12 Dec 14	22.49000 -0.01	22.50	22.10	22.50	3,169
11 Dec 14	22.50000 +0.00	22.50	22.22	22.50	1,780
10 Dec 14	22.50000 +0.00	22.80	22.16	22.50	3,429
09 Dec 14	22.50000 -0.43	22.95	22.40	22.93	9,416
08 Dec 14	22.93000 +0.35	22.93	22.50	22.59	6,095
05 Dec 14	22.58000 +0.58	22.58	22.00	22.00	55,268
04 Dec 14	22.00000 -0.18	22.20	21.39	22.18	6,231
03 Dec 14	22.18000 +0.05	22.30	22.11	22.25	1,942
02 Dec 14	22.13000 +0.03	22.45	21.96	22.10	1,490
01 Dec 14	22.10000 +0.00	22.40	22.10	22.20	6,838
28 Nov 14	22.10000 +0.13	22.10	21.85	21.90	1,784
27 Nov 14	21.97000 +0.18	22.20	21.40	21.95	2,999
26 Nov 14	21.79000 -0.31	22.18	21.30	22.10	11,535
25 Nov 14	22.10000 -0.10	22.26	22.06	22.26	5,293
24 Nov 14	22.20000 +0.26	22.20	21.96	22.00	28,851
21 Nov 14	21.94000 +0.19	22.61	21.71	22.61	23,802
20 Nov 14	21.75000 +1.00	21.77	20.75	20.75	8,523
19 Nov 14	20.75000 +0.06	20.90	20.69	20.69	3,384
18 Nov 14	20.69000 -0.01	20.79	20.56	20.70	4,803
17 Nov 14	20.70000 +0.60	20.70	20.14	20.14	5,941
14 Nov 14	20.10000 -0.07	20.17	20.10	20.14	2,705
13 Nov 14	20.17000 -0.08	20.29	20.10	20.25	2,253
12 Nov 14	20.25000 -0.17	20.45	20.12	20.42	4,528
11 Nov 14	20.42000 +0.00	20.43	20.37	20.42	987
10 Nov 14	20.42000 +0.02	20.42	20.35	20.40	1,397
07 Nov 14	20.40000 +0.05	20.43	20.35	20.35	1,606
06 Nov 14	20.35000 -0.09	20.38	20.29	20.35	1,392
05 Nov 14	20.44000 +0.05	20.44	20.06	20.40	3,794
04 Nov 14	20.39000 +0.29	20.40	20.09	20.10	2,979
03 Nov 14	20.10000 +0.12	20.40	19.97	20.40	3,842
31 Oct 14	19.98000 -0.02	20.15	19.85	20.05	2,476
30 Oct 14	20.00000 +0.15	20.15	19.85	19.85	3,566
29 Oct 14	19.85000 -0.15	20.00	19.85	20.00	14,701
28 Oct 14	20.00000 +0.03	20.42	19.90	19.97	11,977
27 Oct 14	19.97000 -0.23	20.15	18.45	20.14	6,038
24 Oct 14	20.20000 +0.80	20.42	20.00	20.42	9,447
23 Oct 14	19.40000 +0.36	19.45	19.04	19.04	2,647
22 Oct 14	19.04000 +0.84	19.20	18.17	18.20	2,631
21 Oct 14	18.20000 +0.55	18.25	17.56	17.65	4,074
20 Oct 14	17.65000 +0.30	17.99	17.35	17.36	2,143
17 Oct 14	17.35000 +1.58	17.49	15.50	16.00	8,991
16 Oct 14	15.77000 -1.02	16.50	14.66	16.50	14,497
15 Oct 14	16.79000 -0.26	17.05	16.61	17.05	3,638
14 Oct 14	17.05000 -0.13	17.18	17.01	17.18	2,287
13 Oct 14	17.18000 -0.07	17.21	17.14	17.20	1,902
10 Oct 14	17.25000 -0.40	17.64	17.10	17.64	4,626
09 Oct 14	17.65000 +0.61	17.65	17.11	17.33	3,095
08 Oct 14	17.04000 -1.41	18.44	16.80	18.44	8,187
07 Oct 14	18.45000 -0.06	18.59	18.45	18.51	824
06 Oct 14	18.51000 -0.09	18.66	18.51	18.60	1,120
03 Oct 14	18.60000 +0.08	18.84	18.52	18.54	2,266
02 Oct 14	18.52000 -0.25	19.20	18.44	18.78	4,442
01 Oct 14	18.77000 +0.04	18.77	18.74	18.74	455
30 Sep 14	18.73000 -0.48	18.73	18.70	18.70	1,461
29 Sep 14	19.21000 +0.00	19.22	19.05	19.21	2,409
26 Sep 14	19.21000 +0.00	19.30	19.19	19.21	1,071
25 Sep 14	19.21000 -0.03	19.35	18.91	19.25	1,876
24 Sep 14	19.24000 +0.41	19.24	18.90	18.90	506
23 Sep 14	18.83000 -0.42	19.33	18.83	19.25	1,417
22 Sep 14	19.25000 +0.09	19.25	18.96	19.16	1,503
19 Sep 14	19.16000 +0.33	19.16	18.98	19.00	2,550
18 Sep 14	18.83000 -0.98	19.90	18.00	19.88	8,079
17 Sep 14	19.81000 +0.01	19.82	19.78	19.80	920
16 Sep 14	19.80000 -0.20	20.12	19.80	20.10	2,552
15 Sep 14	20.00000 -0.30	20.97	19.99	20.35	4,144
12 Sep 14	20.30000 -0.08	21.00	20.30	20.58	2,444
11 Sep 14	20.38000 +0.32	20.59	20.03	20.03	693
10 Sep 14	20.06000 -0.63	20.71	20.00	20.70	3,539
09 Sep 14	20.69000 +0.09	20.97	20.60	20.96	1,106
08 Sep 14	20.60000 -0.72	21.45	20.60	21.32	2,976
05 Sep 14	21.32000 +0.37	21.44	20.80	20.95	12,176
04 Sep 14	20.95000 +0.33	21.11	20.81	21.11	3,886
03 Sep 14	20.62000 -0.28	21.09	20.60	20.95	1,812
02 Sep 14	20.90000 -0.29	21.29	20.90	21.25	3,784
01 Sep 14	21.19000 +1.19	21.30	20.70	20.95	9,943
29 Aug 14	20.00000 +0.00	20.00	19.98	20.00	829
28 Aug 14	20.00000 +0.00	20.10	19.95	20.01	951
27 Aug 14	20.00000 -0.07	20.08	20.00	20.08	214
26 Aug 14	20.07000 +0.12	20.09	19.93	19.95	2,339
25 Aug 14	19.95000 +0.30	19.95	19.50	19.65	976
22 Aug 14	19.65000 +0.00	19.85	19.65	19.65	1,333
21 Aug 14	19.65000 +0.15	19.65	19.49	19.50	971
20 Aug 14	19.50000 +0.02	19.50	19.45	19.48	465
19 Aug 14	19.48000 +0.19	19.48	19.29	19.29	2,945
18 Aug 14	19.29000 -0.01	19.40	19.20	19.31	1,537
15 Aug 14	19.30000 -0.18	19.52	19.30	19.48	479
14 Aug 14	19.48000 -0.52	20.00	19.21	20.00	3,348
13 Aug 14	20.00000 +0.11	20.13	19.58	19.98	6,285
12 Aug 14	19.89000 +1.49	20.25	18.50	18.50	6,801
11 Aug 14	18.40000 +1.44	18.55	17.00	17.00	4,950
08 Aug 14	16.96000 -0.54	17.50	16.51	17.50	9,149
07 Aug 14	17.50000 -0.85	18.36	17.22	18.34	5,015
06 Aug 14	18.35000 -0.16	18.51	18.23	18.51	2,748
05 Aug 14	18.51000 -0.10	18.66	18.41	18.64	2,613
04 Aug 14	18.61000 -0.61	19.30	18.53	19.22	4,514
01 Aug 14	19.22000 -0.43	19.65	19.22	19.65	1,801
31 Jul 14	19.65000 -0.23	19.95	19.62	19.88	1,456
30 Jul 14	19.88000 -0.59	20.40	19.78	20.40	4,256
29 Jul 14	20.47000 -0.01	20.47	20.05	20.12	4,592
28 Jul 14	20.48000 +1.78	20.48	19.00	19.00	21,889
25 Jul 14	18.70000 +1.52	18.88	17.68	17.68	12,455
24 Jul 14	17.18000 +0.01	17.29	17.17	17.18	1,066
23 Jul 14	17.17000 +0.17	17.19	17.00	17.00	624
22 Jul 14	17.00000 -0.03	17.03	16.91	17.03	3,345
21 Jul 14	17.03000 -0.08	17.10	17.00	17.10	1,548
18 Jul 14	17.11000 -0.09	17.20	17.11	17.20	311
17 Jul 14	17.20000 -0.10	17.30	17.15	17.30	1,440
16 Jul 14	17.30000 -0.16	17.46	17.20	17.46	1,545
15 Jul 14	17.46000 +0.30	17.75	17.11	17.20	6,821
14 Jul 14	17.16000 -0.01	17.16	17.10	17.13	1,398
11 Jul 14	17.17000 +0.07	17.24	17.15	17.20	1,288
10 Jul 14	17.10000 +0.00	17.40	17.10	17.10	4,067
09 Jul 14	17.10000 +0.18	17.20	16.90	16.90	6,613
08 Jul 14	16.92000 -0.81	17.70	16.92	17.65	6,568
07 Jul 14	17.73000 +0.00	17.85	17.65	17.85	1,622
04 Jul 14	17.73000 +0.23	17.76	17.50	17.50	1,548
03 Jul 14	17.50000 +0.40	17.54	17.09	17.10	4,113
02 Jul 14	17.10000 -0.02	17.10	17.01	17.05	3,765
01 Jul 14	17.12000 -0.64	17.53	17.10	17.50	13,435
30 Jun 14	17.76000 -1.04	18.56	17.39	18.55	15,676
27 Jun 14	18.80000 -0.25	19.10	18.55	19.05	7,525
26 Jun 14	19.05000 -0.39	19.45	19.05	19.44	6,469
25 Jun 14	19.44000 -0.17	19.65	19.39	19.60	4,448
24 Jun 14	19.61000 -0.01	19.63	19.60	19.62	65,702
23 Jun 14	19.62000 +0.01	19.65	19.60	19.60	4,398
20 Jun 14	19.61000 -0.19	19.85	19.60	19.75	8,367
19 Jun 14	19.80000 -0.35	20.15	19.80	20.15	8,096
18 Jun 14	20.15000 +0.15	20.15	19.98	20.05	3,340
17 Jun 14	20.00000 +0.10	20.20	19.94	20.00	5,344
16 Jun 14	19.90000 -2.05	21.05	19.80	21.05	23,195
13 Jun 14	21.95000 -1.20	22.30	20.10	22.30	90,236
12 Jun 14	23.15000 -0.05	23.30	23.00	23.20	4,025
11 Jun 14	23.20000 +0.20	23.24	22.77	23.00	2,163
10 Jun 14	23.00000 +0.19	23.05	22.55	22.81	2,559
09 Jun 14	22.81000 +0.16	23.28	22.63	23.28	1,803
06 Jun 14	22.65000 -0.20	23.25	22.40	22.90	5,032
05 Jun 14	22.85000 +0.15	23.30	22.71	23.30	3,536
04 Jun 14	22.70000 -0.60	23.30	22.60	23.30	1,923
03 Jun 14	23.30000 +0.24	23.30	22.90	23.00	14,623
02 Jun 14	23.06000 -0.24	23.29	22.65	23.20	3,948
30 May 14	23.30000 +0.28	23.30	23.05	23.05	1,001
29 May 14	23.02000 +0.02	23.44	23.02	23.44	1,109
28 May 14	23.00000 -0.38	23.49	22.90	23.49	2,223
27 May 14	23.38000 -0.15	23.60	22.85	23.53	3,334
26 May 14	23.53000 -0.13	23.86	23.49	23.85	1,792
23 May 14	23.66000 +0.46	23.92	23.05	23.25	6,314
22 May 14	23.20000 +0.40	23.20	22.80	22.80	1,683
21 May 14	22.80000 +0.30	23.16	22.50	22.51	4,627
20 May 14	22.50000 +0.28	22.50	22.22	22.22	1,791
19 May 14	22.22000 -0.58	22.78	22.09	22.72	4,643
16 May 14	22.80000 -0.10	23.48	22.80	23.48	1,221
15 May 14	22.90000 -0.11	23.20	22.90	23.00	1,759
14 May 14	23.01000 +0.01	23.50	23.01	23.50	1,514
13 May 14	23.00000 -0.01	23.20	23.00	23.01	1,699
12 May 14	23.01000 -0.02	23.45	23.01	23.45	2,291
09 May 14	23.03000 -0.04	23.49	23.00	23.49	2,313
08 May 14	23.07000 -0.03	23.50	23.07	23.10	2,335
07 May 14	23.10000 -0.40	23.65	23.10	23.65	2,742
06 May 14	23.50000 -0.18	23.75	23.02	23.75	4,105
05 May 14	23.68000 +1.08	23.70	22.78	23.06	3,978
02 May 14	22.60000 -0.80	23.78	22.60	23.50	4,164
30 Apr 14	23.40000 -0.52	24.00	23.40	24.00	3,392
29 Apr 14	23.92000 -0.04	24.10	23.92	24.00	12,778
28 Apr 14	23.96000 -0.69	24.87	23.90	24.80	5,985
25 Apr 14	24.65000 -0.25	25.00	24.63	25.00	5,621
24 Apr 14	24.90000 -0.09	25.00	24.55	25.00	4,712
23 Apr 14	24.99000 +1.63	25.00	23.80	24.29	18,793
22 Apr 14	23.36000 -0.59	24.10	23.30	23.95	3,836
17 Apr 14	23.95000 +0.44	23.95	22.67	23.70	2,009
16 Apr 14	23.51000 -0.19	23.70	22.30	23.70	5,417
15 Apr 14	23.70000 +0.00	24.34	23.70	23.70	822
14 Apr 14	23.70000 -0.40	24.21	23.70	24.21	1,335
11 Apr 14	24.10000 +0.05	24.37	23.60	23.60	2,367
10 Apr 14	24.05000 +0.14	24.39	23.51	23.51	3,238
09 Apr 14	23.91000 -0.09	24.25	23.90	24.00	841
08 Apr 14	24.00000 -0.06	24.11	23.18	23.18	2,065
07 Apr 14	24.06000 +0.21	24.11	23.60	23.90	14,408
04 Apr 14	23.85000 +0.36	23.90	22.79	22.79	4,437
03 Apr 14	23.49000 +0.33	23.50	22.20	23.16	5,332
02 Apr 14	23.16000 +0.38	23.24	22.78	22.78	3,688
01 Apr 14	22.78000 +0.23	23.30	22.30	22.30	5,112
31 Mar 14	22.55000 +0.23	22.70	22.21	22.30	3,703
28 Mar 14	22.32000 +0.02	23.30	22.30	22.30	4,226
27 Mar 14	22.30000 -0.98	24.00	22.00	23.29	13,633
26 Mar 14	23.28000 -0.20	23.70	23.08	23.51	5,255
25 Mar 14	23.48000 -0.22	23.93	23.48	23.71	1,817
24 Mar 14	23.70000 -0.20	23.92	23.49	23.50	1,317
21 Mar 14	23.90000 +0.00	24.33	23.50	23.90	2,147
20 Mar 14	23.90000 -0.27	24.48	23.81	24.17	7,969
19 Mar 14	24.17000 -0.32	24.49	24.11	24.48	855
18 Mar 14	24.49000 +0.90	24.50	23.03	23.03	15,577
17 Mar 14	23.59000 +0.32	23.94	23.02	23.02	13,138
14 Mar 14	23.27000 -0.74	24.44	23.02	24.05	7,493
13 Mar 14	24.01000 -0.38	24.78	24.01	24.20	1,927
12 Mar 14	24.39000 -0.39	24.78	24.05	24.78	1,756
11 Mar 14	24.78000 +0.63	24.88	23.95	24.15	2,806
10 Mar 14	24.15000 -0.85	24.99	24.05	24.35	3,001
07 Mar 14	25.00000 +0.50	25.00	24.05	24.05	6,764
06 Mar 14	24.50000 +0.22	24.60	23.62	24.40	4,410
05 Mar 14	24.28000 +0.38	24.59	24.22	24.59	2,168
04 Mar 14	23.90000 +0.24	24.70	23.01	23.01	5,439
03 Mar 14	23.66000 -0.99	24.25	23.57	24.10	7,476
28 Feb 14	24.65000 +0.30	24.80	24.37	24.38	5,149
27 Feb 14	24.35000 +0.25	24.35	23.49	24.10	9,866
26 Feb 14	24.10000 -0.05	24.50	23.80	24.50	3,123
25 Feb 14	24.15000 +0.40	24.18	23.78	24.00	2,492
24 Feb 14	23.75000 -0.77	24.90	22.53	24.60	17,101
21 Feb 14	24.52000 +0.02	24.65	24.30	24.50	3,251
20 Feb 14	24.50000 +0.00	24.65	24.26	24.49	2,915
19 Feb 14	24.50000 +0.07	24.70	24.21	24.70	4,030
18 Feb 14	24.43000 -0.44	24.90	24.25	24.90	2,967
17 Feb 14	24.87000 -0.03	24.99	24.71	24.99	5,615
14 Feb 14	24.90000 +0.88	25.00	24.15	24.15	14,010
13 Feb 14	24.02000 -0.15	24.18	23.52	24.18	6,058
12 Feb 14	24.17000 +0.07	24.30	23.50	23.90	10,443
11 Feb 14	24.10000 -0.41	24.70	23.90	24.60	8,683
10 Feb 14	24.51000 -0.39	24.75	24.21	24.75	6,930
07 Feb 14	24.90000 +0.33	25.00	24.50	24.87	7,946
06 Feb 14	24.57000 +0.94	24.95	23.61	24.00	13,880
05 Feb 14	23.63000 -1.17	24.80	23.47	24.80	9,204
04 Feb 14	24.80000 -0.08	25.00	24.55	25.00	8,402
03 Feb 14	24.88000 +0.02	25.14	24.87	25.00	15,450
31 Jan 14	24.86000 +0.36	25.00	24.50	24.60	9,435
30 Jan 14	24.50000 +0.79	24.50	23.71	24.05	13,588
29 Jan 14	23.71000 -0.19	24.24	23.70	23.90	13,456
28 Jan 14	23.90000 +0.35	24.00	23.45	23.45	10,690
27 Jan 14	23.55000 -0.25	24.27	22.20	24.10	18,068
24 Jan 14	23.80000 +0.69	24.45	22.20	23.59	38,062
23 Jan 14	23.11000 +0.44	23.20	22.65	22.65	13,872
22 Jan 14	22.67000 -0.07	22.75	21.72	22.59	5,207
21 Jan 14	22.74000 -0.13	22.94	21.50	22.71	10,922
20 Jan 14	22.87000 +1.81	22.96	21.06	21.06	38,238
17 Jan 14	21.06000 +0.19	21.06	20.63	20.87	6,807
16 Jan 14	20.87000 +0.01	20.90	20.60	20.86	3,172
15 Jan 14	20.86000 +0.10	20.90	20.55	20.90	3,795
14 Jan 14	20.76000 +0.28	20.79	20.35	20.35	8,164
13 Jan 14	20.48000 +0.04	20.48	19.30	20.17	20,475
10 Jan 14	20.44000 +0.17	20.98	20.25	20.98	3,205
09 Jan 14	20.27000 -0.70	20.97	20.15	20.97	5,764
08 Jan 14	20.97000 +0.27	21.00	20.80	20.80	7,027
07 Jan 14	20.70000 -0.33	20.70	20.07	20.70	9,832
06 Jan 14	21.03000 -0.22	21.30	20.85	21.28	8,161
03 Jan 14	21.25000 +0.25	21.48	20.85	20.85	5,620
02 Jan 14	21.00000 -0.30	21.49	20.70	21.40	7,540
31 Dec 13	21.30000 +0.08	21.40	21.10	21.40	2,530
30 Dec 13	21.22000 +0.62	21.32	20.70	20.70	12,730
27 Dec 13	20.60000 +0.51	20.87	19.95	19.95	15,348
24 Dec 13	20.09000 +0.44	20.09	19.75	19.75	3,975
23 Dec 13	19.65000 +0.23	19.65	18.72	19.35	16,524
20 Dec 13	19.42000 -0.51	19.95	19.19	19.93	10,999
19 Dec 13	19.93000 +0.12	20.40	19.87	19.90	12,029
18 Dec 13	19.81000 +0.07	19.96	19.71	19.79	8,564
17 Dec 13	19.74000 +0.74	19.74	18.80	19.00	8,816
16 Dec 13	19.00000 +0.10	19.00	18.55	18.75	6,091
13 Dec 13	18.90000 -0.74	19.68	18.43	19.68	15,676
12 Dec 13	19.64000 +1.08	19.89	16.72	18.45	53,427
11 Dec 13	18.56000 -2.79	21.34	18.40	21.34	64,110
10 Dec 13	21.35000 -0.62	21.98	19.80	21.96	45,727
09 Dec 13	21.97000 +1.97	21.98	19.90	19.90	37,069
06 Dec 13	20.00000 +0.25	20.00	19.80	19.80	13,920
05 Dec 13	19.75000 +0.14	19.90	19.68	19.80	21,483
04 Dec 13	19.61000 +0.85	19.80	18.90	19.00	35,984
03 Dec 13	18.76000 +0.70	18.95	18.25	18.35	17,435
02 Dec 13	18.06000 +1.06	18.40	17.13	17.13	19,161
29 Nov 13	17.00000 +0.18	17.12	16.50	16.82	15,532
28 Nov 13	16.82000 +0.52	16.82	15.66	16.45	20,767
27 Nov 13	16.30000 +1.12	16.30	15.17	15.20	31,939
26 Nov 13	15.18000 +0.20	15.18	14.96	15.00	12,490
25 Nov 13	14.98000 +0.10	15.00	14.80	14.88	12,355
22 Nov 13	14.88000 +0.13	14.90	14.70	14.73	13,835
21 Nov 13	14.75000 +0.57	14.80	14.25	14.49	22,181
20 Nov 13	14.18000 +1.03	14.92	13.79	13.79	49,607
19 Nov 13	13.15000 +0.22	13.15	12.85	12.99	13,195
18 Nov 13	12.93000 +0.72	12.95	12.20	12.20	10,753
15 Nov 13	12.21000 +0.11	12.35	12.05	12.10	5,288
14 Nov 13	12.10000 -0.07	12.20	11.57	12.17	12,898
13 Nov 13	12.17000 -0.25	12.42	12.17	12.42	6,801
12 Nov 13	12.42000 -0.05	12.47	12.42	12.47	3,657
11 Nov 13	12.47000 -0.03	12.48	12.42	12.48	2,606
08 Nov 13	12.50000 -0.21	12.71	12.42	12.71	8,150
07 Nov 13	12.71000 -0.08	12.83	12.68	12.79	5,946
06 Nov 13	12.79000 +0.15	12.86	12.73	12.85	4,878
05 Nov 13	12.64000 +0.06	12.79	12.46	12.50	4,699
04 Nov 13	12.58000 +0.03	12.58	12.46	12.55	1,665
01 Nov 13	12.55000 +0.35	12.55	12.20	12.20	2,070
31 Oct 13	12.20000 -0.43	12.65	11.85	12.65	18,790
30 Oct 13	12.63000 +0.01	12.66	12.62	12.65	1,628
29 Oct 13	12.62000 -0.23	12.88	12.62	12.85	4,567
28 Oct 13	12.85000 +0.16	12.85	12.70	12.70	7,061
25 Oct 13	12.69000 +0.35	12.70	12.41	12.45	16,215
24 Oct 13	12.34000 +0.32	12.35	12.11	12.17	8,832
23 Oct 13	12.02000 +0.15	12.14	11.81	11.87	10,040
22 Oct 13	11.87000 +0.42	11.87	11.45	11.45	9,757
21 Oct 13	11.45000 +0.05	11.45	11.33	11.45	3,942
18 Oct 13	11.40000 +0.30	11.40	11.07	11.11	8,213
17 Oct 13	11.10000 +0.24	11.22	10.87	10.87	10,847
16 Oct 13	10.86000 +0.25	10.86	10.58	10.61	7,744
15 Oct 13	10.61000 +0.05	10.66	10.56	10.56	1,060
14 Oct 13	10.56000 +0.11	10.66	10.40	10.42	7,504
11 Oct 13	10.45000 +0.15	10.45	10.31	10.31	2,719
10 Oct 13	10.30000 +0.20	10.30	10.18	10.18	2,948
09 Oct 13	10.10000 -0.04	10.14	10.08	10.14	4,147
08 Oct 13	10.14000 -0.36	10.54	10.08	10.50	8,276
07 Oct 13	10.50000 -0.06	10.69	10.50	10.60	6,916
04 Oct 13	10.56000 +0.13	10.60	10.43	10.43	2,887
03 Oct 13	10.43000 +0.06	10.43	10.38	10.38	1,375
02 Oct 13	10.37000 +0.13	10.39	10.26	10.26	2,055
01 Oct 13	10.24000 -0.26	10.40	10.17	10.17	4,181
30 Sep 13	10.50000 -0.01	10.55	10.50	10.51	2,508
27 Sep 13	10.51000 -0.11	10.60	10.51	10.60	1,328
26 Sep 13	10.62000 +0.02	10.62	10.55	10.60	763
25 Sep 13	10.60000 +0.06	10.60	10.51	10.54	1,879
24 Sep 13	10.54000 +0.01	10.54	10.52	10.53	1,050
23 Sep 13	10.53000 -0.03	10.64	10.53	10.63	2,389
20 Sep 13	10.56000 -0.09	10.64	10.56	10.64	1,854
19 Sep 13	10.65000 +0.02	10.66	10.63	10.66	5,174
18 Sep 13	10.63000 -0.03	10.70	10.50	10.67	14,651
17 Sep 13	10.66000 +0.12	10.70	10.50	10.54	9,365
16 Sep 13	10.54000 +0.03	10.64	10.52	10.52	4,818
13 Sep 13	10.51000 +0.01	10.52	10.41	10.50	831
12 Sep 13	10.50000 +0.08	10.50	10.41	10.42	1,721
11 Sep 13	10.42000 -0.09	10.56	10.42	10.55	5,839
10 Sep 13	10.51000 +0.01	10.53	10.50	10.50	2,588
09 Sep 13	10.50000 +0.15	10.54	10.40	10.40	4,897
06 Sep 13	10.35000 -0.15	10.62	10.00	10.48	13,089
05 Sep 13	10.50000 +0.19	10.69	10.31	10.31	10,521
04 Sep 13	10.31000 +0.07	10.39	10.24	10.24	2,018
03 Sep 13	10.24000 -0.01	10.25	10.24	10.25	469
02 Sep 13	10.25000 +0.14	10.25	10.10	10.11	2,109
30 Aug 13	10.11000 +0.01	10.25	10.10	10.10	2,397
29 Aug 13	10.10000 +0.02	10.17	10.10	10.10	719
28 Aug 13	10.08000 -0.13	10.21	10.08	10.21	2,563
27 Aug 13	10.21000 -0.15	10.38	10.21	10.23	4,014
26 Aug 13	10.36000 -0.01	10.36	10.25	10.35	1,737
23 Aug 13	10.37000 +0.01	10.39	10.37	10.39	541
22 Aug 13	10.36000 -0.02	10.40	10.36	10.38	3,067
21 Aug 13	10.38000 +0.10	10.38	10.26	10.28	2,254
20 Aug 13	10.28000 +0.06	10.30	10.22	10.22	3,256
19 Aug 13	10.22000 +0.03	10.30	10.20	10.20	2,148
16 Aug 13	10.19000 +0.09	10.19	10.10	10.10	733
15 Aug 13	10.10000 +0.00	10.15	10.08	10.10	1,489
14 Aug 13	10.10000 -0.20	10.20	10.10	10.20	3,339
13 Aug 13	10.30000 +0.04	10.39	10.26	10.26	2,041
12 Aug 13	10.26000 -0.13	10.39	10.25	10.39	1,437
09 Aug 13	10.39000 +0.12	10.39	10.26	10.30	2,346
08 Aug 13	10.27000 +0.16	10.30	10.11	10.11	3,191
07 Aug 13	10.11000 -0.09	10.20	10.02	10.20	1,785
06 Aug 13	10.20000 +0.04	10.20	10.15	10.16	1,346
05 Aug 13	10.16000 -0.24	10.38	9.90	10.34	8,309
02 Aug 13	10.40000 +0.04	10.40	10.30	10.36	1,482
01 Aug 13	10.36000 +0.00	10.40	10.30	10.39	4,276
31 Jul 13	10.36000 -0.04	10.40	10.29	10.40	1,671
30 Jul 13	10.40000 +0.01	10.40	10.29	10.39	1,904
29 Jul 13	10.39000 -0.01	10.40	10.30	10.40	6,092
26 Jul 13	10.40000 +0.55	10.40	9.99	9.99	18,267
25 Jul 13	9.85000 +0.05	9.85	9.78	9.80	2,044
24 Jul 13	9.80000 +0.00	9.80	9.71	9.80	2,031
23 Jul 13	9.80000 -0.02	9.81	9.80	9.80	4,957
22 Jul 13	9.82000 +0.05	9.84	9.75	9.77	3,338
19 Jul 13	9.77000 +0.00	9.80	9.77	9.77	3,783
18 Jul 13	9.77000 +0.02	9.77	9.70	9.77	3,739
17 Jul 13	9.75000 +0.05	9.84	9.69	9.80	6,852
16 Jul 13	9.70000 -0.10	9.80	9.66	9.80	1,343
15 Jul 13	9.80000 +0.00	9.86	9.75	9.80	2,118
12 Jul 13	9.80000 -0.10	9.92	9.71	9.90	2,357
11 Jul 13	9.90000 -0.05	9.95	9.52	9.95	3,590
10 Jul 13	9.95000 +0.04	9.95	9.73	9.91	4,402
09 Jul 13	9.91000 +0.02	9.94	9.90	9.90	2,353
08 Jul 13	9.89000 -0.03	9.95	9.89	9.95	2,650
05 Jul 13	9.92000 -0.03	9.97	9.92	9.97	41,242
04 Jul 13	9.95000 -0.04	9.98	9.94	9.98	1,414
03 Jul 13	9.99000 +0.03	9.99	9.95	9.96	1,887
02 Jul 13	9.96000 +0.16	10.00	9.81	9.98	3,425
01 Jul 13	9.80000 -0.03	10.00	9.43	9.70	13,408
28 Jun 13	9.83000 -0.02	9.85	9.71	9.85	3,236
27 Jun 13	9.85000 +0.16	9.85	9.70	9.78	2,965
26 Jun 13	9.69000 +0.00	9.80	9.69	9.70	7,760
25 Jun 13	9.69000 +0.01	9.79	9.68	9.68	6,090
24 Jun 13	9.68000 +0.08	9.79	9.60	9.65	5,623
21 Jun 13	9.60000 -0.15	9.79	9.60	9.76	8,568
20 Jun 13	9.75000 -0.01	9.79	9.74	9.79	6,361
19 Jun 13	9.76000 -0.02	9.79	9.74	9.75	5,739
18 Jun 13	9.78000 +0.10	9.80	9.74	9.75	12,147
17 Jun 13	9.68000 +0.26	9.75	9.53	9.54	7,490
14 Jun 13	9.42000 +0.02	9.53	9.40	9.42	8,221
13 Jun 13	9.40000 -0.05	9.56	9.40	9.50	17,834
12 Jun 13	9.45000 +0.24	9.45	9.15	9.25	6,652
11 Jun 13	9.21000 +0.17	9.21	9.04	9.04	2,095
10 Jun 13	9.04000 +0.04	9.10	8.95	9.00	7,519
07 Jun 13	9.00000 +0.20	9.00	8.85	9.00	7,423
06 Jun 13	8.80000 -0.08	9.07	8.80	9.00	7,639
05 Jun 13	8.88000 -0.02	8.93	8.87	8.90	4,152
04 Jun 13	8.90000 +0.22	8.91	8.80	8.85	11,407
03 Jun 13	8.68000 +0.28	8.87	8.51	8.59	14,928
31 May 13	8.40000 -0.05	8.48	8.35	8.48	3,036
30 May 13	8.45000 +0.05	8.45	8.40	8.40	483
29 May 13	8.40000 +0.06	8.40	8.34	8.34	1,489
28 May 13	8.34000 -0.08	8.43	8.20	8.42	2,237
27 May 13	8.42000 +0.03	8.42	8.40	8.40	1,221
24 May 13	8.39000 +0.16	8.45	8.23	8.23	1,776
23 May 13	8.23000 -0.27	8.49	8.18	8.49	10,410
22 May 13	8.50000 -0.20	8.55	8.45	8.45	4,908
21 May 13	8.70000 +0.20	8.70	8.46	8.52	4,048
20 May 13	8.50000 -0.10	8.60	8.45	8.60	1,402
17 May 13	8.60000 +0.56	8.60	8.10	8.10	8,346
16 May 13	8.04000 -0.61	8.64	8.04	8.64	16,999
15 May 13	8.65000 -0.08	8.72	8.65	8.70	8,916
14 May 13	8.73000 -0.06	8.80	8.73	8.79	4,021
13 May 13	8.79000 +0.09	8.82	8.75	8.78	6,403
10 May 13	8.70000 +0.01	8.70	8.68	8.69	3,605
09 May 13	8.69000 +0.14	8.69	8.55	8.55	5,438
08 May 13	8.55000 +0.07	8.55	8.48	8.48	6,597
07 May 13	8.48000 +0.00	8.52	8.48	8.48	7,081
06 May 13	8.48000 +0.06	8.48	8.41	8.45	5,242
03 May 13	8.42000 +0.02	8.48	8.38	8.45	8,889
02 May 13	8.40000 +0.30	8.43	8.05	8.10	12,352
30 Apr 13	8.10000 +0.00	8.15	8.05	8.13	3,791
29 Apr 13	8.10000 +0.24	8.12	7.99	8.00	9,562
26 Apr 13	7.86000 +0.55	7.98	7.71	7.71	15,062
25 Apr 13	7.31000 +0.01	7.32	7.30	7.30	2,166
24 Apr 13	7.30000 -0.01	7.31	7.26	7.31	4,862
23 Apr 13	7.31000 +0.08	7.31	7.24	7.24	1,063
22 Apr 13	7.23000 -0.07	7.30	7.23	7.30	774
19 Apr 13	7.30000 +0.00	7.30	7.30	7.30	16
18 Apr 13	7.30000 -0.02	7.32	7.25	7.32	2,052
17 Apr 13	7.32000 +0.02	7.32	7.28	7.30	1,234
16 Apr 13	7.30000 +0.00	7.30	7.30	7.30	1,137
15 Apr 13	7.30000 -0.03	7.34	7.30	7.34	689
12 Apr 13	7.33000 -0.06	7.35	7.33	7.35	329
11 Apr 13	7.39000 +0.09	7.39	7.30	7.30	601
10 Apr 13	7.30000 +0.00	7.36	7.30	7.30	1,344
09 Apr 13	7.30000 +0.06	7.30	7.24	7.24	1,636
08 Apr 13	7.24000 -0.02	7.30	7.23	7.26	1,215
05 Apr 13	7.26000 -0.04	7.30	7.26	7.30	1,976
04 Apr 13	7.30000 -0.15	7.40	7.30	7.40	2,881
03 Apr 13	7.45000 +0.05	7.45	7.39	7.40	836
02 Apr 13	7.40000 +0.10	7.55	7.40	7.55	5,133
28 Mar 13	7.30000 -0.02	7.32	7.30	7.32	1,971
27 Mar 13	7.32000 +0.00	7.32	7.30	7.32	1,146
26 Mar 13	7.32000 +0.00	7.39	7.30	7.39	8,996
25 Mar 13	7.32000 +0.01	7.35	7.30	7.31	1,742
22 Mar 13	7.31000 -0.08	7.39	7.31	7.39	885
21 Mar 13	7.39000 +0.04	7.39	7.33	7.35	815
20 Mar 13	7.35000 -0.04	7.40	7.35	7.39	772
19 Mar 13	7.39000 -0.01	7.40	7.39	7.40	161
18 Mar 13	7.40000 +0.05	7.45	7.30	7.35	849
15 Mar 13	7.35000 +0.05	7.38	7.30	7.30	1,101
14 Mar 13	7.30000 -0.07	7.40	7.30	7.37	1,206
13 Mar 13	7.37000 +0.02	7.40	7.35	7.35	1,043
12 Mar 13	7.35000 -0.04	7.39	7.30	7.39	9,808
11 Mar 13	7.39000 -0.01	7.45	7.39	7.40	1,646
08 Mar 13	7.40000 -0.03	7.45	7.40	7.43	3,293
07 Mar 13	7.43000 +0.00	7.43	7.41	7.43	706
06 Mar 13	7.43000 +0.13	7.43	7.40	7.40	1,236
05 Mar 13	7.30000 +0.00	7.35	7.30	7.30	2,675
04 Mar 13	7.30000 -0.18	7.35	7.20	7.35	3,498
01 Mar 13	7.48000 -0.02	7.50	7.40	7.50	4,151
28 Feb 13	7.50000 +0.00	7.55	7.50	7.50	800
27 Feb 13	7.50000 +0.01	7.51	7.49	7.50	2,253
26 Feb 13	7.49000 -0.11	7.52	7.49	7.50	3,332
25 Feb 13	7.60000 +0.00	7.60	7.50	7.60	1,581
22 Feb 13	7.60000 +0.05	7.60	7.49	7.55	909
21 Feb 13	7.55000 -0.05	7.60	7.49	7.60	1,242
20 Feb 13	7.60000 +0.11	7.60	7.47	7.49	1,886
19 Feb 13	7.49000 -0.01	7.55	7.48	7.50	9,576
18 Feb 13	7.50000 -0.10	7.60	7.50	7.60	1,151
15 Feb 13	7.60000 -0.09	7.69	7.60	7.69	6,228
14 Feb 13	7.69000 +0.00	7.69	7.69	7.69	101
13 Feb 13	7.69000 -0.01	7.70	7.69	7.70	8,036
12 Feb 13	7.70000 +0.09	7.85	7.61	7.61	1,476
11 Feb 13	7.61000 -0.10	7.71	7.50	7.71	9,791
08 Feb 13	7.71000 -0.06	7.85	7.71	7.85	2,773
07 Feb 13	7.77000 -0.05	7.82	7.77	7.82	2,682
06 Feb 13	7.82000 -0.06	8.00	7.82	7.90	14,216
05 Feb 13	7.88000 +0.04	7.88	7.80	7.85	3,509
04 Feb 13	7.84000 -0.01	7.94	7.84	7.85	4,041
01 Feb 13	7.85000 +0.35	7.85	7.49	7.50	3,724
31 Jan 13	7.50000 -0.45	7.94	7.21	7.94	26,257
30 Jan 13	7.95000 -0.05	8.02	7.94	8.00	4,822
29 Jan 13	8.00000 -0.25	8.06	7.99	8.06	7,160
28 Jan 13	8.25000 +0.25	8.29	8.00	8.25	18,125
25 Jan 13	8.00000 +0.30	8.33	7.96	8.10	51,410
24 Jan 13	7.70000 +0.15	7.75	7.54	7.55	6,367
23 Jan 13	7.55000 +0.16	7.55	7.39	7.42	6,859
22 Jan 13	7.39000 +0.07	7.39	7.32	7.32	3,548
21 Jan 13	7.32000 +0.08	7.32	7.25	7.25	4,629
18 Jan 13	7.24000 +0.04	7.24	7.20	7.20	1,106
17 Jan 13	7.20000 +0.02	7.20	7.18	7.18	1,444
16 Jan 13	7.18000 -0.02	7.20	7.15	7.20	1,748
15 Jan 13	7.20000 +0.12	7.20	7.08	7.08	3,316
14 Jan 13	7.08000 +0.00	7.14	7.05	7.08	1,687
11 Jan 13	7.08000 +0.11	7.10	7.08	7.10	1,836
10 Jan 13	6.97000 +0.12	7.00	6.84	6.90	1,746
09 Jan 13	6.85000 +0.07	6.85	6.77	6.78	1,362
08 Jan 13	6.78000 -0.17	7.10	6.75	6.95	3,994
07 Jan 13	6.95000 -0.05	7.10	6.95	7.07	1,000
04 Jan 13	7.00000 -0.10	7.10	7.00	7.10	5,261
03 Jan 13	7.10000 +0.12	7.10	6.98	6.98	902
02 Jan 13	6.98000 -0.20	7.20	6.98	7.15	3,165
31 Dec 12	7.18000 +0.05	7.18	7.00	7.13	4,093
28 Dec 12	7.13000 -0.03	7.17	7.13	7.16	427
27 Dec 12	7.16000 +0.00	7.16	7.05	7.16	358
24 Dec 12	7.16000 +0.26	7.25	6.62	6.90	7,921
21 Dec 12	6.90000 +0.20	7.20	6.70	6.70	3,578
20 Dec 12	6.70000 -0.25	6.95	6.70	6.95	3,609
19 Dec 12	6.95000 -0.15	7.20	6.86	7.18	7,060
18 Dec 12	7.10000 +0.00	7.15	6.96	7.08	5,057
17 Dec 12	7.10000 -0.15	7.25	7.10	7.25	1,376
14 Dec 12	7.25000 +0.15	7.25	7.19	7.25	2,422
13 Dec 12	7.10000 -0.04	7.10	6.98	7.05	3,874
12 Dec 12	7.14000 -0.01	7.24	7.12	7.20	2,111
11 Dec 12	7.15000 -0.14	7.29	6.95	7.29	6,929
10 Dec 12	7.29000 -0.12	7.41	7.10	7.41	4,942
07 Dec 12	7.41000 +0.00	7.41	7.34	7.39	2,780
06 Dec 12	7.41000 +0.06	7.42	7.35	7.35	13,288
05 Dec 12	7.35000 +0.20	7.35	7.24	7.29	5,480
04 Dec 12	7.15000 +0.06	7.24	7.10	7.12	4,256
03 Dec 12	7.09000 +0.03	7.20	7.09	7.11	2,117
30 Nov 12	7.06000 +0.06	7.10	7.03	7.03	1,511
29 Nov 12	7.00000 -0.05	7.05	6.95	7.05	6,482
28 Nov 12	7.05000 -0.15	7.22	6.96	7.22	7,470
27 Nov 12	7.20000 +0.05	7.25	7.08	7.15	10,490
26 Nov 12	7.15000 +0.20	7.15	6.98	6.98	6,852
23 Nov 12	6.95000 +0.15	7.00	6.92	6.92	12,903
22 Nov 12	6.80000 +0.13	6.85	6.67	6.67	2,143
21 Nov 12	6.67000 +0.07	6.67	6.59	6.60	450
20 Nov 12	6.60000 -0.25	6.86	6.43	6.86	7,088
19 Nov 12	6.85000 +0.05	6.89	6.75	6.75	2,844
16 Nov 12	6.80000 +0.15	6.89	6.75	6.75	4,702
15 Nov 12	6.65000 -0.05	6.95	6.55	6.75	9,460
14 Nov 12	6.70000 +0.25	6.70	6.44	6.45	5,781
13 Nov 12	6.45000 +0.05	6.50	6.28	6.40	6,814
12 Nov 12	6.40000 +0.12	6.40	6.29	6.30	4,614
09 Nov 12	6.28000 +0.23	6.30	6.07	6.07	3,511
08 Nov 12	6.05000 +0.03	6.07	6.05	6.07	876
07 Nov 12	6.02000 -0.03	6.05	6.02	6.05	15,468
06 Nov 12	6.05000 -0.05	6.13	6.00	6.13	3,101
05 Nov 12	6.10000 -0.08	6.18	6.10	6.18	1,521
02 Nov 12	6.18000 +0.02	6.18	6.16	6.16	459
01 Nov 12	6.16000 +0.01	6.19	6.16	6.19	832
31 Oct 12	6.15000 +0.00	6.15	6.15	6.15	675
30 Oct 12	6.15000 -0.18	6.33	6.15	6.33	4,187
29 Oct 12	6.33000 -0.02	6.34	6.27	6.34	1,761
26 Oct 12	6.35000 +0.10	6.35	6.10	6.20	10,265
25 Oct 12	6.25000 -0.10	6.35	6.07	6.35	2,871
24 Oct 12	6.35000 +0.05	6.45	6.30	6.30	10,520
23 Oct 12	6.30000 +0.10	6.35	6.23	6.23	7,767
22 Oct 12	6.20000 +0.03	6.20	6.05	6.15	3,820
19 Oct 12	6.17000 +0.25	6.17	6.00	6.00	8,884
18 Oct 12	5.92000 +0.03	6.02	5.90	5.90	3,814
17 Oct 12	5.89000 +0.19	5.92	5.84	5.84	4,343
16 Oct 12	5.70000 -0.20	5.93	5.45	5.90	5,449
15 Oct 12	5.90000 +0.00	5.94	5.90	5.94	1,101
12 Oct 12	5.90000 +0.05	5.90	5.85	5.85	149
11 Oct 12	5.85000 -0.05	5.91	5.79	5.90	4,069
10 Oct 12	5.90000 -0.04	5.94	5.80	5.94	749
09 Oct 12	5.94000 +0.04	5.94	5.94	5.94	1,192
08 Oct 12	5.90000 +0.02	5.95	5.90	5.90	1,838
05 Oct 12	5.88000 +0.07	5.88	5.78	5.81	12,721
04 Oct 12	5.81000 -0.14	6.00	5.80	5.95	3,022
03 Oct 12	5.95000 +0.05	5.95	5.89	5.90	324
02 Oct 12	5.90000 -0.20	5.95	5.88	5.88	1,120
01 Oct 12	6.10000 +0.05	6.10	6.04	6.05	2,556
28 Sep 12	6.05000 -0.10	6.18	6.00	6.18	5,485
27 Sep 12	6.15000 -0.06	6.33	6.15	6.21	4,135
26 Sep 12	6.21000 -0.11	6.32	6.21	6.30	1,149
25 Sep 12	6.32000 +0.00	6.32	6.30	6.32	542
24 Sep 12	6.32000 -0.01	6.33	6.32	6.33	187
21 Sep 12	6.33000 -0.04	6.37	6.31	6.37	2,014
20 Sep 12	6.37000 +0.00	6.40	6.37	6.38	4,079
19 Sep 12	6.37000 +0.09	6.38	6.25	6.25	29,191
18 Sep 12	6.28000 +0.03	6.34	6.20	6.25	2,884
17 Sep 12	6.25000 +0.03	6.25	6.22	6.22	469
14 Sep 12	6.22000 -0.08	6.35	6.20	6.24	5,545
13 Sep 12	6.30000 -0.05	6.35	6.30	6.35	2,414
12 Sep 12	6.35000 +0.00	6.35	6.25	6.35	5,103
11 Sep 12	6.35000 +0.00	6.35	6.30	6.35	1,825
10 Sep 12	6.35000 +0.15	6.35	6.25	6.25	7,696
07 Sep 12	6.20000 -0.05	6.25	6.20	6.25	557
06 Sep 12	6.25000 -0.05	6.35	6.10	6.30	5,100
05 Sep 12	6.30000 -0.01	6.31	6.10	6.31	945
04 Sep 12	6.31000 -0.04	6.35	6.31	6.35	932
03 Sep 12	6.35000 +0.00	6.35	6.10	6.30	4,017
31 Aug 12	6.35000 +0.07	6.35	6.28	6.28	2,456
30 Aug 12	6.28000 +0.00	6.28	6.25	6.28	1,347
29 Aug 12	6.28000 +0.08	6.28	6.20	6.20	4,998
28 Aug 12	6.20000 +0.05	6.22	6.15	6.15	1,258
27 Aug 12	6.15000 -0.04	6.20	6.15	6.19	4,689
24 Aug 12	6.19000 +0.00	6.19	6.19	6.19	597
23 Aug 12	6.19000 +0.19	6.20	6.00	6.00	2,280
22 Aug 12	6.00000 +0.03	6.05	5.95	5.97	4,047
21 Aug 12	5.97000 +0.00	5.99	5.95	5.97	1,081
20 Aug 12	5.97000 +0.04	6.05	5.93	5.93	3,547
17 Aug 12	5.93000 +0.23	5.93	5.65	5.65	7,079
16 Aug 12	5.70000 -0.05	5.75	5.70	5.75	671
15 Aug 12	5.75000 +0.00	5.75	5.75	5.75	1
14 Aug 12	5.75000 +0.05	5.75	5.70	5.70	633
13 Aug 12	5.70000 -0.19	5.89	5.62	5.89	5,151
10 Aug 12	5.89000 +0.03	5.89	5.84	5.86	2,312
09 Aug 12	5.86000 +0.16	5.86	5.60	5.70	4,776
08 Aug 12	5.70000 +0.13	5.70	5.60	5.60	12,521
07 Aug 12	5.57000 -0.28	5.85	5.57	5.85	3,673
06 Aug 12	5.85000 +0.10	5.89	5.85	5.89	2,355
03 Aug 12	5.75000 +0.00	5.75	5.75	5.75	552
02 Aug 12	5.75000 +0.00	5.85	5.75	5.75	1,334
01 Aug 12	5.75000 +0.00	5.92	5.75	5.76	2,163
31 Jul 12	5.75000 +0.15	5.88	5.65	5.65	3,471
30 Jul 12	5.60000 +0.04	5.74	5.55	5.56	14,768
27 Jul 12	5.56000 +0.21	5.70	5.35	5.35	4,136
26 Jul 12	5.35000 +0.11	5.40	5.30	5.30	2,398
25 Jul 12	5.24000 -0.06	5.30	5.24	5.30	2,301
24 Jul 12	5.30000 -0.10	5.41	5.30	5.40	536
23 Jul 12	5.40000 -0.02	5.41	5.40	5.41	1,178
20 Jul 12	5.42000 -0.03	5.44	5.42	5.44	439
19 Jul 12	5.45000 +0.15	5.45	5.30	5.30	1,649
18 Jul 12	5.30000 -0.11	5.41	5.30	5.41	1,067
17 Jul 12	5.41000 -0.09	5.50	5.30	5.50	1,922
16 Jul 12	5.50000 +0.04	5.50	5.35	5.46	2,503
13 Jul 12	5.46000 -0.08	5.54	5.46	5.54	1,355
12 Jul 12	5.54000 +0.04	5.54	5.50	5.50	495
11 Jul 12	5.50000 -0.02	5.54	5.50	5.52	10,182
10 Jul 12	5.52000 +0.00	5.52	5.50	5.52	395
09 Jul 12	5.52000 +0.00	5.53	5.52	5.52	2,401
06 Jul 12	5.52000 +0.04	5.54	5.46	5.48	789
05 Jul 12	5.48000 -0.06	5.54	5.45	5.54	2,551
04 Jul 12	5.54000 +0.02	5.54	5.52	5.52	820
03 Jul 12	5.52000 +0.02	5.53	5.50	5.50	3,640
02 Jul 12	5.50000 +0.00	5.57	5.50	5.57	1,959
29 Jun 12	5.50000 +0.10	5.50	5.35	5.40	3,533
28 Jun 12	5.40000 +0.00	5.40	5.40	5.40	281
27 Jun 12	5.40000 +0.02	5.40	5.38	5.38	1,366
26 Jun 12	5.38000 +0.02	5.42	5.36	5.36	4,506
25 Jun 12	5.36000 -0.04	5.49	5.21	5.40	11,464
22 Jun 12	5.40000 +0.00	5.40	5.30	5.40	7,774
21 Jun 12	5.40000 -0.01	5.45	5.40	5.41	1,289
20 Jun 12	5.41000 +0.01	5.41	5.40	5.40	899
19 Jun 12	5.40000 +0.00	5.45	5.40	5.40	943
18 Jun 12	5.40000 -0.10	5.50	5.40	5.50	8,635
15 Jun 12	5.50000 +0.05	5.55	5.45	5.45	4,650
14 Jun 12	5.45000 +0.00	5.64	5.45	5.45	2,666
13 Jun 12	5.45000 -0.12	5.61	5.45	5.57	11,571
12 Jun 12	5.57000 -0.03	5.60	5.57	5.60	1,666
11 Jun 12	5.60000 +0.00	5.62	5.50	5.61	3,674
08 Jun 12	5.60000 -0.08	5.70	5.44	5.70	4,075
07 Jun 12	5.68000 +0.28	5.73	5.40	5.40	2,786
06 Jun 12	5.40000 +0.00	5.42	5.40	5.40	762
05 Jun 12	5.40000 +0.00	5.40	5.40	5.40	1,601
04 Jun 12	5.40000 +0.00	5.40	5.40	5.40	351
01 Jun 12	5.40000 +0.00	5.40	5.36	5.40	1,612
31 May 12	5.40000 +0.00	5.40	5.39	5.40	1,512
30 May 12	5.40000 +0.01	5.40	5.34	5.40	1,566
29 May 12	5.39000 -0.06	5.45	5.38	5.45	2,537
28 May 12	5.45000 +0.06	5.45	5.39	5.39	33
25 May 12	5.39000 +0.00	5.39	5.39	5.39	561
24 May 12	5.39000 -0.01	5.51	5.39	5.40	2,920
23 May 12	5.40000 +0.01	5.51	5.39	5.39	2,301
22 May 12	5.39000 -0.01	5.40	5.39	5.40	186
21 May 12	5.40000 +0.03	5.40	5.40	5.40	315
18 May 12	5.37000 +0.00	5.37	5.37	5.37	509
17 May 12	5.37000 +0.12	5.37	5.25	5.25	329
16 May 12	5.25000 -0.12	5.40	5.25	5.37	3,911
15 May 12	5.37000 -0.03	5.40	5.37	5.40	2,029
14 May 12	5.40000 -0.10	5.50	5.40	5.50	2,251
11 May 12	5.50000 +0.00	5.50	5.50	5.50	747
10 May 12	5.50000 +0.00	5.50	5.49	5.49	1,180
09 May 12	5.50000 +0.00	5.50	5.50	5.50	1,276
08 May 12	5.50000 +0.00	5.50	5.47	5.50	1,734
07 May 12	5.50000 -0.05	5.55	5.50	5.55	1,747
04 May 12	5.55000 -0.05	5.60	5.50	5.60	2,143
03 May 12	5.60000 -0.05	5.65	5.50	5.65	1,905
02 May 12	5.65000 -0.10	5.73	5.65	5.73	3,037
30 Apr 12	5.75000 +0.25	5.78	5.50	5.50	7,175
27 Apr 12	5.50000 +0.10	5.66	5.40	5.40	9,861
26 Apr 12	5.40000 -0.08	5.49	5.40	5.48	1,144
25 Apr 12	5.48000 +0.08	5.48	5.29	5.40	842
24 Apr 12	5.40000 +0.10	5.40	5.29	5.30	2,057
23 Apr 12	5.30000 -0.35	5.70	5.30	5.65	3,542
20 Apr 12	5.65000 +0.05	5.65	5.57	5.60	1,081
19 Apr 12	5.60000 -0.08	5.71	5.60	5.68	947
18 Apr 12	5.68000 +0.00	5.68	5.68	5.68	317
17 Apr 12	5.68000 +0.13	5.68	5.55	5.55	1,656
16 Apr 12	5.55000 -0.19	5.75	5.50	5.74	2,305
13 Apr 12	5.74000 -0.12	5.86	5.60	5.86	2,145
12 Apr 12	5.86000 +0.40	5.86	5.46	5.46	2,596
11 Apr 12	5.46000 +0.17	5.46	5.29	5.29	3,577
10 Apr 12	5.29000 -0.12	5.41	5.29	5.41	3,711
05 Apr 12	5.41000 -0.18	5.59	5.41	5.59	1,014
04 Apr 12	5.59000 +0.08	5.69	5.45	5.51	3,908
03 Apr 12	5.51000 +0.06	5.51	5.35	5.45	5,187
02 Apr 12	5.45000 -0.11	5.56	5.23	5.56	9,991
30 Mar 12	5.56000 -0.02	5.60	5.56	5.58	1,008
29 Mar 12	5.58000 -0.12	5.70	5.55	5.70	4,065
28 Mar 12	5.70000 +0.00	5.70	5.70	5.70	560
27 Mar 12	5.70000 -0.09	5.79	5.65	5.79	6,149
26 Mar 12	5.79000 +0.04	5.79	5.70	5.75	1,191
23 Mar 12	5.75000 +0.10	5.75	5.65	5.65	16,721
22 Mar 12	5.65000 -0.09	5.74	5.57	5.74	32,581
21 Mar 12	5.74000 +0.09	5.74	5.59	5.65	3,197
20 Mar 12	5.65000 -0.01	5.70	5.65	5.67	1,809
19 Mar 12	5.66000 -0.04	5.70	5.65	5.70	2,048
16 Mar 12	5.70000 +0.03	5.70	5.67	5.67	1,414
15 Mar 12	5.67000 +0.00	5.67	5.67	5.67	101
14 Mar 12	5.67000 +0.00	5.67	5.67	5.67	1,828
13 Mar 12	5.67000 -0.06	5.73	5.67	5.73	1,426
12 Mar 12	5.73000 +0.00	5.73	5.73	5.73	281
09 Mar 12	5.73000 +0.00	5.74	5.73	5.73	476
08 Mar 12	5.73000 +0.13	5.74	5.60	5.60	7,601
07 Mar 12	5.60000 +0.00	5.60	5.60	5.60	1
06 Mar 12	5.60000 -0.10	5.70	5.60	5.70	502
05 Mar 12	5.70000 +0.01	5.72	5.55	5.69	2,990
02 Mar 12	5.69000 -0.02	5.71	5.69	5.71	401
01 Mar 12	5.71000 +0.09	5.71	5.62	5.62	1,907
29 Feb 12	5.62000 +0.00	5.62	5.62	5.62	881
28 Feb 12	5.62000 -0.07	5.69	5.62	5.69	2,090
27 Feb 12	5.69000 +0.05	5.80	5.59	5.64	14,985
24 Feb 12	5.64000 -0.01	5.67	5.64	5.67	1,215
23 Feb 12	5.65000 -0.06	5.71	5.62	5.71	2,696
22 Feb 12	5.71000 -0.04	5.75	5.70	5.75	1,994
21 Feb 12	5.75000 +0.00	5.75	5.69	5.75	4,031
20 Feb 12	5.75000 +0.09	5.93	5.66	5.66	6,902
17 Feb 12	5.66000 -0.09	5.88	5.66	5.75	6,125
16 Feb 12	5.75000 -0.05	5.80	5.75	5.80	1,572
15 Feb 12	5.80000 +0.02	5.98	5.75	5.98	3,679
14 Feb 12	5.78000 -0.07	5.96	5.68	5.85	9,028
13 Feb 12	5.85000 +0.01	5.85	5.84	5.84	977
10 Feb 12	5.84000 +0.05	5.85	5.79	5.79	3,590
09 Feb 12	5.79000 -0.06	5.85	5.65	5.85	8,017
08 Feb 12	5.85000 -0.05	6.00	5.77	5.90	4,373
07 Feb 12	5.90000 -0.10	6.00	5.90	6.00	2,089
06 Feb 12	6.00000 +0.21	6.25	5.70	5.83	19,579
03 Feb 12	5.79000 +0.14	5.85	5.66	5.66	3,652
02 Feb 12	5.65000 +0.05	5.72	5.58	5.60	9,234
01 Feb 12	5.60000 -0.20	5.79	5.51	5.79	8,904
31 Jan 12	5.80000 -0.01	5.81	5.75	5.81	3,058
30 Jan 12	5.81000 -0.19	6.00	5.81	6.00	10,908
27 Jan 12	6.00000 -0.10	6.13	5.87	6.13	19,158
26 Jan 12	6.10000 -0.36	6.46	6.10	6.46	8,903
25 Jan 12	6.46000 +0.01	6.46	6.34	6.45	3,367
24 Jan 12	6.45000 +0.11	6.45	6.34	6.34	2,576
23 Jan 12	6.34000 +0.05	6.34	6.29	6.29	2,486
20 Jan 12	6.29000 +0.03	6.29	6.24	6.26	2,976
19 Jan 12	6.26000 +0.03	6.26	6.23	6.23	2,430
18 Jan 12	6.23000 +0.11	6.24	6.10	6.12	1,304
17 Jan 12	6.12000 +0.02	6.15	6.10	6.10	5,856
16 Jan 12	6.10000 +0.00	6.15	6.09	6.10	1,274
13 Jan 12	6.10000 +0.08	6.15	6.02	6.02	1,674
12 Jan 12	6.02000 -0.02	6.05	5.95	5.95	3,511
11 Jan 12	6.04000 +0.13	6.04	5.91	5.91	10,338
10 Jan 12	5.91000 -0.09	6.05	5.90	6.00	4,352
09 Jan 12	6.00000 -0.05	6.05	6.00	6.05	2,041
06 Jan 12	6.05000 -0.13	6.18	6.05	6.18	1,331
05 Jan 12	6.18000 -0.27	6.40	6.18	6.30	2,878
04 Jan 12	6.45000 -0.05	6.45	6.32	6.32	2,289
03 Jan 12	6.50000 -0.02	6.52	6.50	6.52	551
02 Jan 12	6.52000 +0.02	6.59	6.50	6.50	1,965
30 Dec 11	6.50000 +0.10	6.50	6.40	6.40	3,301
29 Dec 11	6.40000 +0.10	6.40	6.30	6.30	938
28 Dec 11	6.30000 -0.16	6.46	6.30	6.46	1,066
27 Dec 11	6.46000 +0.00	6.46	6.40	6.46	296
23 Dec 11	6.46000 +0.59	6.50	6.15	6.20	14,266
22 Dec 11	5.87000 -0.06	6.12	5.83	5.93	498
21 Dec 11	5.93000 -0.11	6.18	5.93	6.10	1,202
20 Dec 11	6.04000 +0.16	6.04	5.85	5.93	3,761
19 Dec 11	5.88000 -0.07	5.97	5.75	5.95	1,941
16 Dec 11	5.95000 -0.05	6.13	5.90	6.00	2,259
15 Dec 11	6.00000 -0.23	6.27	6.00	6.23	15,626
14 Dec 11	6.23000 -0.04	6.30	6.23	6.28	9,253
13 Dec 11	6.27000 -0.08	6.38	6.27	6.35	3,656
12 Dec 11	6.35000 -0.05	6.40	6.35	6.40	1,762
09 Dec 11	6.40000 +0.08	6.40	6.25	6.32	4,744
08 Dec 11	6.32000 +0.14	6.35	6.15	6.18	9,886
07 Dec 11	6.18000 +0.02	6.32	6.16	6.16	1,194
06 Dec 11	6.16000 -0.10	6.27	6.16	6.26	3,954
05 Dec 11	6.26000 +0.01	6.30	6.26	6.30	3,217
02 Dec 11	6.25000 -0.05	6.30	6.25	6.30	3,835
01 Dec 11	6.30000 +0.00	6.35	6.25	6.30	3,845
30 Nov 11	6.30000 +0.00	6.33	6.20	6.30	2,555
29 Nov 11	6.30000 -0.05	6.35	6.30	6.35	4,815
28 Nov 11	6.35000 +0.05	6.40	6.30	6.40	6,528
25 Nov 11	6.30000 +0.20	6.30	6.15	6.15	5,490
24 Nov 11	6.10000 +0.10	6.10	5.95	6.00	4,852
23 Nov 11	6.00000 -0.05	6.10	6.00	6.05	3,022
22 Nov 11	6.05000 -0.10	6.15	6.05	6.15	348
21 Nov 11	6.15000 -0.14	6.30	6.15	6.29	4,576
18 Nov 11	6.29000 +0.04	6.34	6.20	6.25	1,622
17 Nov 11	6.25000 -0.10	6.41	6.15	6.35	9,528
16 Nov 11	6.35000 +0.26	6.35	6.09	6.09	10,562
15 Nov 11	6.09000 -0.11	6.09	6.00	6.04	5,002
14 Nov 11	6.20000 +0.05	6.20	6.15	6.15	462
11 Nov 11	6.15000 +0.12	6.15	6.03	6.03	735
10 Nov 11	6.03000 +0.04	6.03	5.99	6.00	3,936
09 Nov 11	5.99000 -0.16	6.15	5.99	6.15	1,301
08 Nov 11	6.15000 +0.00	6.19	6.10	6.15	11,914
07 Nov 11	6.15000 -0.05	6.20	6.15	6.20	471
04 Nov 11	6.20000 +0.21	6.25	6.00	6.14	17,687
03 Nov 11	5.99000 +0.19	5.99	5.80	5.80	1,633
02 Nov 11	5.80000 +0.10	5.80	5.70	5.70	2,686
01 Nov 11	5.70000 -0.50	6.20	5.67	6.20	5,034
31 Oct 11	6.20000 +0.00	6.20	6.05	6.20	721
28 Oct 11	6.20000 +0.06	6.20	6.09	6.14	2,968
27 Oct 11	6.14000 +0.04	6.14	5.95	6.10	2,227
26 Oct 11	6.10000 +0.21	6.10	5.89	5.89	611
25 Oct 11	5.89000 -0.31	6.25	5.89	6.20	3,106
24 Oct 11	6.20000 +0.27	6.50	5.93	5.93	11,496
21 Oct 11	5.93000 +0.06	5.93	5.87	5.87	1,211
20 Oct 11	5.87000 -0.03	5.90	5.87	5.90	1,465
19 Oct 11	5.90000 +0.03	5.90	5.85	5.87	2,106
18 Oct 11	5.87000 +0.00	5.90	5.87	5.90	2,401
17 Oct 11	5.87000 +0.00	5.87	5.87	5.87	201
14 Oct 11	5.87000 +0.42	5.87	5.45	5.45	3,689
13 Oct 11	5.45000 -0.15	5.65	5.45	5.60	4,478
12 Oct 11	5.60000 +0.03	5.60	5.45	5.57	9,165
11 Oct 11	5.57000 +0.02	5.59	5.55	5.55	2,760
10 Oct 11	5.55000 +0.05	5.55	5.40	5.50	3,907
07 Oct 11	5.50000 +0.04	5.50	5.40	5.46	3,933
06 Oct 11	5.46000 +0.05	5.46	5.40	5.41	7,303
05 Oct 11	5.41000 +0.00	5.45	5.40	5.41	3,601
04 Oct 11	5.41000 -0.08	5.41	5.20	5.24	4,061
03 Oct 11	5.49000 -0.01	5.50	5.49	5.50	151
30 Sep 11	5.50000 -0.15	5.72	5.50	5.65	2,597
29 Sep 11	5.65000 +0.05	5.72	5.60	5.60	591
28 Sep 11	5.60000 +0.10	5.72	5.50	5.50	1,034
27 Sep 11	5.50000 +0.14	5.50	5.36	5.36	561
26 Sep 11	5.36000 +0.00	5.46	5.36	5.36	1,403
23 Sep 11	5.36000 -0.29	5.65	5.30	5.65	8,316
22 Sep 11	5.65000 -0.15	5.80	5.65	5.80	1,322
21 Sep 11	5.80000 +0.00	5.80	5.80	5.80	401
20 Sep 11	5.80000 +0.01	5.80	5.79	5.79	701
19 Sep 11	5.79000 +0.07	5.79	5.65	5.72	7,601
16 Sep 11	5.72000 +0.00	5.80	5.72	5.72	412
15 Sep 11	5.72000 +0.15	5.72	5.57	5.57	1,716
14 Sep 11	5.57000 +0.02	5.57	5.40	5.55	3,205
13 Sep 11	5.55000 -0.23	5.78	5.52	5.78	2,064
12 Sep 11	5.78000 -0.32	5.78	5.35	5.71	13,632
09 Sep 11	6.10000 +0.10	6.10	5.75	6.00	10,933
08 Sep 11	6.00000 +0.00	6.00	6.00	6.00	401
07 Sep 11	6.00000 +0.23	6.00	5.84	5.84	3,223
06 Sep 11	5.77000 -0.05	5.87	5.75	5.87	2,959
05 Sep 11	5.82000 -0.19	6.15	5.82	6.01	12,111
02 Sep 11	6.01000 -0.09	6.15	6.00	6.10	4,899
01 Sep 11	6.10000 +0.10	6.17	6.00	6.00	4,047
31 Aug 11	6.00000 +0.07	6.16	5.91	5.93	4,645
30 Aug 11	5.93000 -0.02	5.95	5.93	5.95	2,541
29 Aug 11	5.95000 +0.15	5.95	5.80	5.80	1,805
26 Aug 11	5.80000 +0.03	5.94	5.76	5.77	4,487
25 Aug 11	5.77000 +0.06	5.90	5.77	5.88	1,051
24 Aug 11	5.71000 -0.10	5.81	5.71	5.81	2,248
23 Aug 11	5.81000 -0.07	5.86	5.79	5.85	3,563
22 Aug 11	5.88000 -0.05	6.00	5.75	5.95	4,791
19 Aug 11	5.93000 -0.27	6.00	5.60	6.00	12,219
18 Aug 11	6.20000 -0.20	6.39	6.20	6.39	34,677
17 Aug 11	6.40000 -0.05	6.45	6.36	6.45	2,966
16 Aug 11	6.45000 -0.04	6.49	6.40	6.49	2,947
15 Aug 11	6.49000 +0.00	6.55	6.49	6.49	696
12 Aug 11	6.49000 +0.44	6.59	6.05	6.05	6,780
11 Aug 11	6.05000 +0.19	6.20	5.87	6.13	15,016
10 Aug 11	5.86000 +0.03	6.50	5.86	6.00	12,905
09 Aug 11	5.83000 +0.00	5.85	5.77	5.83	10,440
08 Aug 11	5.83000 -0.17	6.01	5.79	6.00	8,457
05 Aug 11	6.00000 -0.20	6.49	5.80	5.95	10,679
04 Aug 11	6.20000 +0.03	6.20	6.00	6.19	6,456
03 Aug 11	6.17000 -0.33	6.50	5.97	6.50	9,669
02 Aug 11	6.50000 -0.45	6.94	6.50	6.94	6,246
01 Aug 11	6.95000 +0.10	6.95	6.79	6.90	3,951
29 Jul 11	6.85000 +0.00	7.00	6.80	7.00	5,675
28 Jul 11	6.85000 -0.05	7.19	6.85	6.98	7,410
27 Jul 11	6.90000 -0.04	7.00	6.63	6.97	7,888
26 Jul 11	6.94000 +0.11	6.96	6.94	6.95	2,615
25 Jul 11	6.83000 -0.06	6.89	6.83	6.88	3,641
22 Jul 11	6.89000 +0.17	6.90	6.69	6.72	2,689
21 Jul 11	6.72000 +0.02	6.79	6.63	6.70	6,885
20 Jul 11	6.70000 +0.00	6.87	6.64	6.87	3,215
19 Jul 11	6.70000 +0.05	6.88	6.64	6.64	3,200
18 Jul 11	6.65000 +0.00	6.72	6.65	6.65	1,300
15 Jul 11	6.65000 -0.27	6.92	6.64	6.92	7,206
14 Jul 11	6.92000 +0.02	6.92	6.83	6.85	4,152
13 Jul 11	6.90000 +0.31	6.90	6.60	6.60	6,787
12 Jul 11	6.59000 -0.11	6.68	6.05	6.67	11,065
11 Jul 11	6.70000 +0.00	6.88	6.66	6.70	4,919
08 Jul 11	6.70000 -0.26	6.98	6.70	6.98	7,952
07 Jul 11	6.96000 +0.06	6.96	6.80	6.90	4,256
06 Jul 11	6.90000 -0.06	6.96	6.90	6.95	2,266
05 Jul 11	6.96000 -0.05	7.00	6.96	6.99	3,049
04 Jul 11	7.01000 +0.00	7.02	7.00	7.02	4,580
01 Jul 11	7.01000 +0.05	7.01	6.97	7.00	4,591
30 Jun 11	6.96000 +0.00	6.99	6.72	6.96	6,002
29 Jun 11	6.96000 +0.00	6.98	6.70	6.96	909
28 Jun 11	6.96000 -0.09	7.05	6.65	7.05	7,769
27 Jun 11	7.05000 -0.02	7.18	7.00	7.07	4,320
24 Jun 11	7.07000 +0.07	7.07	7.00	7.01	4,844
23 Jun 11	7.00000 -0.18	7.18	7.00	7.18	7,054
22 Jun 11	7.18000 +0.08	7.18	7.01	7.10	7,331
21 Jun 11	7.10000 +0.00	7.10	7.01	7.10	1,690
20 Jun 11	7.10000 -0.04	7.20	7.01	7.20	2,241
17 Jun 11	7.14000 -0.06	7.20	7.14	7.18	14,215
16 Jun 11	7.20000 +0.04	7.20	7.07	7.16	10,192
15 Jun 11	7.16000 -0.11	7.35	7.16	7.30	17,437
14 Jun 11	7.27000 -0.21	7.45	7.00	7.45	21,525
13 Jun 11	7.48000 +0.17	7.59	7.40	7.48	18,260
10 Jun 11	7.31000 +0.71	8.20	7.27	7.50	97,032
09 Jun 11	6.60000 +0.07	6.60	6.36	6.55	4,507
08 Jun 11	6.53000 -0.07	6.60	6.52	6.60	955
07 Jun 11	6.60000 +0.09	6.60	6.36	6.51	3,429
06 Jun 11	6.51000 +0.16	6.51	6.45	6.49	3,318
03 Jun 11	6.35000 -0.15	6.50	6.35	6.50	3,319
02 Jun 11	6.50000 +0.00	6.50	6.46	6.50	480
01 Jun 11	6.50000 -0.04	6.55	6.42	6.54	1,985
31 May 11	6.54000 +0.04	6.54	6.40	6.50	3,291
30 May 11	6.50000 -0.01	6.50	6.45	6.50	2,701
27 May 11	6.51000 +0.01	6.60	6.30	6.50	7,838
26 May 11	6.50000 +0.05	6.50	6.45	6.45	1,600
25 May 11	6.45000 -0.05	6.64	6.26	6.50	101,593
24 May 11	6.50000 +0.05	6.50	6.38	6.45	2,625
23 May 11	6.45000 -0.02	6.47	6.23	6.47	3,772
20 May 11	6.47000 +0.00	6.47	6.41	6.47	2,170
19 May 11	6.47000 -0.03	6.50	6.47	6.50	1,026
18 May 11	6.50000 +0.00	6.50	6.38	6.50	1,246
17 May 11	6.50000 +0.10	6.50	6.34	6.40	2,623
16 May 11	6.40000 +0.00	6.40	6.35	6.38	3,429
13 May 11	6.40000 +0.00	6.42	6.39	6.41	2,944
12 May 11	6.40000 -0.08	6.50	6.38	6.50	5,692
11 May 11	6.48000 -0.02	6.50	6.39	6.50	2,026
10 May 11	6.50000 -0.06	6.58	6.45	6.58	15,585
09 May 11	6.56000 +0.19	6.65	6.40	6.50	14,079
06 May 11	6.37000 +0.07	6.64	6.20	6.43	44,109
05 May 11	6.30000 +0.00	6.42	6.16	6.40	18,383
04 May 11	6.30000 +0.11	6.30	6.04	6.15	7,080
03 May 11	6.19000 +0.05	6.19	5.96	6.14	4,566
02 May 11	6.14000 +0.69	6.14	5.47	5.47	19,914
29 Apr 11	5.45000 -0.10	5.55	5.45	5.55	1,746
28 Apr 11	5.55000 +0.05	5.56	5.45	5.50	3,414
27 Apr 11	5.50000 -0.24	5.74	5.46	5.74	4,883
26 Apr 11	5.74000 -0.02	5.75	5.70	5.75	1,081
21 Apr 11	5.76000 +0.00	5.76	5.65	5.75	1,910
20 Apr 11	5.76000 +0.24	5.78	5.41	5.53	7,963
19 Apr 11	5.52000 +0.00	5.60	5.52	5.52	296
18 Apr 11	5.52000 -0.13	5.78	5.52	5.78	4,346
15 Apr 11	5.65000 +0.03	5.75	5.65	5.65	1,132
14 Apr 11	5.62000 +0.00	5.77	5.62	5.77	2,991
13 Apr 11	5.62000 +0.01	5.62	5.61	5.61	674
12 Apr 11	5.61000 +0.00	5.75	5.51	5.75	3,451
11 Apr 11	5.61000 +0.18	5.61	5.43	5.43	881
08 Apr 11	5.43000 +0.03	5.56	5.40	5.40	5,926
07 Apr 11	5.40000 -0.04	5.52	5.40	5.44	8,441
06 Apr 11	5.44000 -0.06	5.58	5.40	5.45	3,096
05 Apr 11	5.50000 +0.00	5.51	5.50	5.51	1,621
04 Apr 11	5.50000 +0.00	5.61	5.50	5.50	5,742
01 Apr 11	5.50000 -0.18	5.76	5.50	5.76	8,804
31 Mar 11	5.68000 +0.07	5.76	5.61	5.76	6,995
30 Mar 11	5.61000 +0.01	5.62	5.58	5.61	1,521
29 Mar 11	5.60000 -0.03	5.63	5.55	5.62	3,679
28 Mar 11	5.63000 +0.17	5.63	5.49	5.49	4,314
25 Mar 11	5.46000 +0.16	5.46	5.30	5.30	6,517
24 Mar 11	5.30000 +0.18	5.30	5.10	5.12	1,436
23 Mar 11	5.12000 -0.22	5.40	5.00	5.34	11,554
22 Mar 11	5.34000 +0.04	5.34	5.34	5.34	321
21 Mar 11	5.30000 +0.00	5.34	5.25	5.25	2,105
18 Mar 11	5.30000 +0.15	5.30	5.10	5.15	2,151
17 Mar 11	5.15000 +0.25	5.15	4.90	4.90	4,689
16 Mar 11	4.90000 -0.07	5.20	4.90	4.97	10,992
15 Mar 11	4.97000 -0.35	5.24	4.80	5.24	17,305
14 Mar 11	5.32000 -0.07	5.35	5.32	5.35	5,593
11 Mar 11	5.39000 +0.00	5.40	5.38	5.40	3,251
10 Mar 11	5.39000 +0.03	5.48	5.37	5.37	9,334
09 Mar 11	5.36000 +0.11	5.36	5.26	5.26	10,407
08 Mar 11	5.25000 -0.05	5.34	5.25	5.34	1,769
07 Mar 11	5.30000 +0.00	5.34	5.25	5.30	1,060
04 Mar 11	5.30000 +0.00	5.44	5.30	5.30	2,481
03 Mar 11	5.30000 +0.04	5.35	5.25	5.25	4,149
02 Mar 11	5.26000 -0.21	5.49	5.26	5.49	8,366
01 Mar 11	5.47000 -0.02	5.49	5.36	5.49	3,217
28 Feb 11	5.49000 -0.05	5.49	5.36	5.43	9,024
25 Feb 11	5.54000 +0.00	5.58	5.31	5.50	2,983
24 Feb 11	5.54000 -0.15	5.55	5.49	5.51	4,860
23 Feb 11	5.69000 -0.05	5.78	5.69	5.74	3,388
22 Feb 11	5.74000 -0.13	5.87	5.71	5.87	5,266
21 Feb 11	5.87000 +0.01	5.90	5.87	5.90	451
18 Feb 11	5.86000 -0.04	5.89	5.86	5.89	1,888
17 Feb 11	5.90000 +0.06	5.90	5.84	5.84	5,816
16 Feb 11	5.84000 +0.09	5.85	5.75	5.76	5,634
15 Feb 11	5.75000 -0.10	5.82	5.75	5.80	2,928
14 Feb 11	5.85000 -0.04	5.89	5.72	5.89	6,413
11 Feb 11	5.89000 +0.00	5.89	5.87	5.89	3,231
10 Feb 11	5.89000 +0.00	5.89	5.83	5.89	5,356
09 Feb 11	5.89000 -0.09	5.98	5.88	5.98	5,350
08 Feb 11	5.98000 -0.02	6.00	5.96	6.00	486
07 Feb 11	6.00000 +0.00	6.00	5.91	6.00	8,562
04 Feb 11	6.00000 -0.03	6.04	5.90	6.03	1,424
03 Feb 11	6.03000 -0.07	6.16	5.90	6.16	3,684
02 Feb 11	6.10000 +0.10	6.20	6.05	6.15	3,386
01 Feb 11	6.00000 -0.03	6.19	6.00	6.14	5,437
31 Jan 11	6.03000 +0.01	6.10	5.90	6.10	7,263
28 Jan 11	6.02000 +0.00	6.17	6.00	6.10	11,732
27 Jan 11	6.02000 +0.07	6.18	6.00	6.00	19,737
26 Jan 11	5.95000 +0.25	5.95	5.70	5.70	10,171
25 Jan 11	5.70000 +0.22	5.70	5.59	5.59	8,040
24 Jan 11	5.48000 +0.18	5.48	5.37	5.37	4,751
21 Jan 11	5.30000 +0.11	5.30	5.19	5.19	3,801
20 Jan 11	5.19000 +0.07	5.19	5.10	5.10	3,058
19 Jan 11	5.12000 +0.01	5.16	5.12	5.13	2,774
18 Jan 11	5.11000 -0.04	5.15	5.10	5.15	8,217
17 Jan 11	5.15000 -0.02	5.17	5.13	5.17	4,610
14 Jan 11	5.17000 +0.02	5.24	5.15	5.15	3,434
13 Jan 11	5.15000 +0.00	5.24	5.10	5.16	3,675
12 Jan 11	5.15000 +0.10	5.22	5.10	5.10	51,336
11 Jan 11	5.05000 +0.05	5.12	5.00	5.01	6,690
10 Jan 11	5.00000 -0.20	5.17	4.81	5.17	15,707
07 Jan 11	5.20000 -0.25	5.49	5.20	5.49	8,985
06 Jan 11	5.45000 -0.13	5.60	5.45	5.58	3,402
05 Jan 11	5.58000 +0.03	5.59	5.36	5.56	2,498
04 Jan 11	5.55000 -0.09	5.70	5.35	5.64	8,486
03 Jan 11	5.64000 +0.24	5.65	5.54	5.54	12,414
31 Dec 10	5.40000 +0.13	5.47	5.30	5.30	7,643
30 Dec 10	5.27000 +0.05	5.30	5.24	5.24	1,409
29 Dec 10	5.22000 +0.01	5.29	5.20	5.20	2,273
28 Dec 10	5.21000 +0.07	5.24	5.15	5.20	2,344
27 Dec 10	5.14000 -0.15	5.29	5.14	5.29	3,120
24 Dec 10	5.29000 +0.02	5.29	5.17	5.27	4,902
23 Dec 10	5.27000 +0.01	5.29	5.22	5.25	3,288
22 Dec 10	5.26000 -0.04	5.29	5.18	5.29	3,835
21 Dec 10	5.30000 -0.08	5.40	5.06	5.39	7,234
20 Dec 10	5.38000 +0.13	5.38	5.15	5.30	8,211
17 Dec 10	5.25000 +0.10	5.30	5.11	5.24	7,884
16 Dec 10	5.15000 +0.05	5.20	5.10	5.15	5,297
15 Dec 10	5.10000 -0.05	5.25	5.10	5.20	14,761
14 Dec 10	5.15000 +0.05	5.15	5.10	5.15	5,576
13 Dec 10	5.10000 +0.01	5.20	5.00	5.10	13,908
10 Dec 10	5.09000 -0.01	5.10	4.99	5.10	5,841
09 Dec 10	5.10000 +0.10	5.10	5.00	5.00	8,420
08 Dec 10	5.00000 -0.05	5.05	4.99	5.05	9,343
07 Dec 10	5.05000 -0.04	5.10	5.00	5.10	6,152
06 Dec 10	5.09000 +0.09	5.09	5.00	5.05	6,449
03 Dec 10	5.00000 +0.01	5.10	4.90	5.10	7,369
02 Dec 10	4.99000 -0.01	5.24	4.99	5.10	9,144
01 Dec 10	5.00000 +0.00	5.25	5.00	5.02	4,875
30 Nov 10	5.00000 -0.10	5.20	5.00	5.00	9,327
29 Nov 10	5.10000 -0.10	5.40	5.00	5.28	13,573
26 Nov 10	5.20000 +0.50	5.59	4.72	4.80	59,965
25 Nov 10	4.70000 +0.00	4.79	4.70	4.72	3,362
24 Nov 10	4.70000 +0.00	4.79	4.65	4.72	4,803
23 Nov 10	4.70000 +0.15	4.79	4.55	4.55	10,520
22 Nov 10	4.55000 +0.05	4.55	4.42	4.50	4,970
19 Nov 10	4.50000 +0.10	4.50	4.40	4.42	6,894
18 Nov 10	4.40000 +0.00	4.40	4.39	4.40	5,006
17 Nov 10	4.40000 +0.20	4.40	4.18	4.20	9,464
16 Nov 10	4.20000 -0.09	4.29	4.20	4.29	2,950
15 Nov 10	4.29000 +0.04	4.33	4.20	4.20	11,400
12 Nov 10	4.25000 +0.00	4.33	4.20	4.26	5,152
11 Nov 10	4.25000 +0.05	4.25	4.20	4.20	358
10 Nov 10	4.20000 -0.06	4.26	4.15	4.26	5,409
09 Nov 10	4.26000 -0.04	4.30	4.22	4.30	3,117
08 Nov 10	4.30000 +0.00	4.37	4.22	4.30	17,444
05 Nov 10	4.30000 +0.35	4.47	4.07	4.07	26,884
04 Nov 10	3.95000 -0.08	4.00	3.90	3.90	10,499
03 Nov 10	4.03000 +0.03	4.09	4.00	4.00	3,672
02 Nov 10	4.00000 -0.05	4.09	3.97	4.09	3,412
01 Nov 10	4.05000 +0.22	4.05	3.90	3.93	3,646
29 Oct 10	3.83000 -0.16	4.00	3.80	3.99	5,619
28 Oct 10	3.99000 -0.01	3.99	3.95	3.99	1,786
27 Oct 10	4.00000 +0.00	4.00	3.81	4.00	2,075
26 Oct 10	4.00000 +0.11	4.00	3.80	3.89	4,089
25 Oct 10	3.89000 +0.19	4.10	3.70	3.75	30,404
22 Oct 10	3.70000 +0.05	3.70	3.64	3.65	2,792
21 Oct 10	3.65000 +0.16	3.78	3.50	3.55	8,906
20 Oct 10	3.49000 +0.19	3.60	3.34	3.34	7,946
19 Oct 10	3.30000 -0.08	3.38	3.30	3.38	1,274
18 Oct 10	3.38000 +0.03	3.38	3.35	3.35	3,995
15 Oct 10	3.35000 +0.00	3.35	3.34	3.34	2,430
14 Oct 10	3.35000 +0.15	3.38	3.20	3.38	8,001
13 Oct 10	3.20000 +0.12	3.38	3.10	3.10	24,268
12 Oct 10	3.08000 +0.06	3.10	3.06	3.06	3,836
11 Oct 10	3.02000 -0.01	3.08	3.02	3.08	816
08 Oct 10	3.03000 -0.02	3.06	3.03	3.06	1,223
07 Oct 10	3.05000 -0.02	3.14	3.00	3.00	13,635
06 Oct 10	3.07000 +0.01	3.11	3.06	3.06	2,478
05 Oct 10	3.06000 +0.09	3.06	3.00	3.00	2,251
04 Oct 10	2.97000 -0.09	3.07	2.95	3.07	7,101
01 Oct 10	3.06000 +0.04	3.10	2.95	3.02	14,704
30 Sep 10	3.02000 -0.16	3.09	3.02	3.09	4,375
29 Sep 10	3.18000 +0.07	3.25	3.07	3.07	6,373
28 Sep 10	3.11000 -0.14	3.25	3.11	3.24	2,521
27 Sep 10	3.25000 +0.14	3.30	3.25	3.25	3,027
24 Sep 10	3.11000 -0.24	3.20	3.11	3.15	2,373
23 Sep 10	3.35000 +0.10	3.35	3.20	3.25	11,301
22 Sep 10	3.25000 +0.10	3.36	3.14	3.14	14,364
21 Sep 10	3.15000 +0.03	3.15	3.12	3.12	1,228
20 Sep 10	3.12000 +0.12	3.15	3.05	3.05	1,315
17 Sep 10	3.00000 +0.01	3.05	2.99	2.99	3,096
16 Sep 10	2.99000 +0.09	3.12	2.92	2.92	1,110
15 Sep 10	2.90000 -0.03	3.10	2.90	2.96	3,026
14 Sep 10	2.93000 -0.07	3.07	2.93	3.00	5,719
13 Sep 10	3.00000 +0.17	3.00	2.96	2.96	101
10 Sep 10	2.83000 -0.17	2.98	2.83	2.98	2,056
09 Sep 10	3.00000 +0.07	3.00	2.90	2.93	1,729
08 Sep 10	2.93000 +0.08	2.93	2.90	2.90	2,951
07 Sep 10	2.85000 +0.00	2.90	2.85	2.86	1,409
06 Sep 10	2.85000 -0.04	2.90	2.81	2.88	1,495
03 Sep 10	2.89000 +0.15	2.89	2.70	2.70	9,876
02 Sep 10	2.74000 -0.01	2.75	2.65	2.75	5,894
01 Sep 10	2.75000 -0.04	2.90	2.75	2.79	2,375
31 Aug 10	2.79000 -0.01	2.85	2.75	2.80	5,320
30 Aug 10	2.80000 -0.12	3.00	2.80	2.92	8,751
27 Aug 10	2.92000 -0.14	3.05	2.87	3.05	2,054
26 Aug 10	3.06000 +0.12	3.06	2.92	2.94	2,675
25 Aug 10	2.94000 -0.06	3.00	2.94	3.00	914
24 Aug 10	3.00000 +0.00	3.00	2.93	3.00	3,282
23 Aug 10	3.00000 -0.02	3.11	3.00	3.11	474
20 Aug 10	3.02000 -0.08	3.10	3.02	3.10	193
19 Aug 10	3.10000 -0.05	3.15	3.10	3.15	206
18 Aug 10	3.15000 +0.00	3.15	3.15	3.15	1
17 Aug 10	3.15000 +0.01	3.15	3.15	3.15	1
16 Aug 10	3.14000 -0.01	3.15	3.01	3.15	295
13 Aug 10	3.15000 +0.07	3.15	3.09	3.09	501
12 Aug 10	3.08000 -0.02	3.10	3.03	3.10	1,687
11 Aug 10	3.10000 -0.05	3.16	3.10	3.16	601
10 Aug 10	3.15000 -0.05	3.19	3.11	3.19	511
09 Aug 10	3.20000 +0.02	3.20	3.15	3.18	166
06 Aug 10	3.18000 -0.08	3.30	3.15	3.26	3,533
05 Aug 10	3.26000 -0.08	3.34	3.26	3.34	285
04 Aug 10	3.34000 -0.04	3.37	3.34	3.37	749
03 Aug 10	3.38000 +0.02	3.38	3.38	3.38	324
02 Aug 10	3.36000 +0.01	3.36	3.35	3.35	1,251
30 Jul 10	3.35000 +0.01	3.35	3.21	3.34	873
29 Jul 10	3.34000 +0.13	3.35	3.21	3.21	9,531
28 Jul 10	3.21000 +0.04	3.21	3.17	3.17	1,114
27 Jul 10	3.17000 +0.06	3.17	3.11	3.11	1,821
26 Jul 10	3.11000 +0.02	3.11	3.02	3.02	3,504
23 Jul 10	3.09000 +0.00	3.09	3.09	3.09	101
22 Jul 10	3.09000 +0.00	3.09	3.09	3.09	101
21 Jul 10	3.09000 -0.05	3.14	3.00	3.02	3,645
20 Jul 10	3.14000 -0.01	3.15	3.05	3.15	2,819
19 Jul 10	3.15000 -0.10	3.22	3.06	3.22	2,511
16 Jul 10	3.25000 +0.00	3.25	3.25	3.25	161
15 Jul 10	3.25000 +0.00	3.25	3.25	3.25	101
14 Jul 10	3.25000 +0.08	3.25	3.16	3.17	363
13 Jul 10	3.17000 +0.02	3.18	3.15	3.18	200
09 Jul 10	3.15000 +0.00	3.16	3.15	3.16	11
08 Jul 10	3.15000 +0.03	3.15	3.12	3.12	226
07 Jul 10	3.12000 +0.00	3.20	3.12	3.12	228
06 Jul 10	3.12000 -0.03	3.15	3.12	3.15	1,114
05 Jul 10	3.15000 -0.05	3.20	3.15	3.20	1,569
02 Jul 10	3.20000 +0.01	3.20	3.18	3.19	6,740
01 Jul 10	3.19000 -0.01	3.20	3.05	3.18	1,203
30 Jun 10	3.20000 +0.00	3.25	3.05	3.19	5,025
29 Jun 10	3.20000 +0.00	3.20	3.20	3.20	1,151
28 Jun 10	3.20000 +0.05	3.20	3.19	3.20	1,635
25 Jun 10	3.15000 -0.06	3.25	3.15	3.21	2,101
24 Jun 10	3.21000 +0.07	3.37	3.21	3.30	10,545
23 Jun 10	3.14000 +0.01	3.15	3.03	3.14	3,223
22 Jun 10	3.13000 +0.03	3.13	3.10	3.10	87
21 Jun 10	3.10000 -0.05	3.15	3.10	3.15	1,541
18 Jun 10	3.15000 +0.12	3.15	3.03	3.03	7,501
17 Jun 10	3.03000 +0.05	3.03	2.98	2.98	1,671
16 Jun 10	2.98000 +0.02	2.98	2.96	2.96	3,049
15 Jun 10	2.96000 +0.08	2.98	2.88	2.88	9,196
14 Jun 10	2.88000 +0.02	2.88	2.86	2.86	151
11 Jun 10	2.86000 +0.00	2.86	2.86	2.86	396
10 Jun 10	2.86000 +0.01	2.86	2.85	2.85	836
09 Jun 10	2.85000 +0.05	2.85	2.80	2.80	2,471
08 Jun 10	2.80000 +0.00	2.89	2.80	2.84	4,753
07 Jun 10	2.80000 -0.05	2.85	2.80	2.85	319
04 Jun 10	2.85000 +0.07	2.85	2.85	2.85	3,301
03 Jun 10	2.78000 -0.20	2.98	2.61	2.98	8,245
02 Jun 10	2.98000 +0.00	2.98	2.98	2.98	36
01 Jun 10	2.98000 +0.02	2.98	2.90	2.96	478
31 May 10	2.96000 +0.08	2.96	2.85	2.88	4,963
28 May 10	2.88000 -0.01	2.89	2.88	2.88	926
27 May 10	2.89000 +0.09	2.89	2.80	2.80	3,292
26 May 10	2.80000 +0.05	2.80	2.76	2.76	1,001
25 May 10	2.75000 -0.04	2.80	2.75	2.80	663
24 May 10	2.79000 +0.01	2.79	2.79	2.79	1
21 May 10	2.78000 -0.12	2.90	2.78	2.90	1,238
20 May 10	2.90000 +0.00	2.90	2.80	2.90	1,095
19 May 10	2.90000 +0.00	2.90	2.86	2.86	3,464
18 May 10	2.90000 +0.00	2.90	2.87	2.90	3,296
17 May 10	2.90000 +0.01	2.90	2.77	2.77	5,032
14 May 10	2.89000 +0.04	2.90	2.85	2.85	1,201
13 May 10	2.85000 +0.00	2.98	2.85	2.86	171
12 May 10	2.85000 +0.01	2.93	2.83	2.84	9,756
11 May 10	2.84000 +0.04	2.93	2.72	2.93	6,216
10 May 10	2.80000 +0.23	3.00	2.80	2.99	13,286
07 May 10	2.57000 -0.31	3.06	2.57	2.90	20,137
06 May 10	2.88000 -0.10	2.98	2.88	2.98	3,336
05 May 10	2.98000 +0.02	2.98	2.86	2.96	3,333
04 May 10	2.96000 +0.00	2.96	2.96	2.96	169
03 May 10	2.96000 +0.05	2.96	2.91	2.91	601
30 Apr 10	2.91000 -0.15	3.06	2.88	3.06	1,286
29 Apr 10	3.06000 +0.01	3.06	3.00	3.02	2,742
28 Apr 10	3.05000 +0.00	3.05	2.80	3.05	10,337
27 Apr 10	3.05000 +0.05	3.05	3.00	3.00	2,501
26 Apr 10	3.00000 +0.00	3.00	3.00	3.00	3,111
23 Apr 10	3.00000 +0.00	3.00	3.00	3.00	1,550
22 Apr 10	3.00000 -0.08	3.08	3.00	3.08	7,080
21 Apr 10	3.08000 +0.11	3.20	2.97	2.97	17,211
20 Apr 10	2.97000 +0.07	2.97	2.90	2.90	1,026
19 Apr 10	2.90000 +0.00	2.90	2.90	2.90	1
16 Apr 10	2.90000 -0.10	3.00	2.87	3.00	1,729
15 Apr 10	3.00000 +0.00	3.00	3.00	3.00	290
14 Apr 10	3.00000 +0.04	3.00	2.94	2.96	3,256
13 Apr 10	2.96000 +0.01	2.96	2.93	2.95	711
12 Apr 10	2.95000 +0.02	2.95	2.93	2.93	231
09 Apr 10	2.93000 +0.07	2.93	2.82	2.86	787
08 Apr 10	2.86000 -0.14	2.95	2.81	2.95	5,819
07 Apr 10	3.00000 +0.00	3.00	3.00	3.00	278
06 Apr 10	3.00000 +0.00	3.01	3.00	3.01	2
01 Apr 10	3.00000 +0.00	3.00	3.00	3.00	1
31 Mar 10	3.00000 +0.12	3.00	2.96	2.96	1,879
30 Mar 10	2.88000 -0.11	2.99	2.88	2.99	1,664
29 Mar 10	2.99000 -0.04	3.03	2.84	3.03	2,683
26 Mar 10	3.03000 +0.01	3.03	3.02	3.02	1,004
25 Mar 10	3.02000 +0.00	3.02	3.02	3.02	316
24 Mar 10	3.02000 +0.01	3.02	2.95	3.01	801
23 Mar 10	3.01000 +0.00	3.01	2.95	3.01	1,193
22 Mar 10	3.01000 +0.00	3.01	3.00	3.01	1,101
19 Mar 10	3.01000 +0.00	3.01	3.01	3.01	131
18 Mar 10	3.01000 -0.02	3.03	3.01	3.03	231
17 Mar 10	3.03000 +0.00	3.03	3.03	3.03	575
16 Mar 10	3.03000 +0.00	3.03	3.03	3.03	161
15 Mar 10	3.03000 +0.00	3.03	3.03	3.03	31
12 Mar 10	3.03000 +0.00	3.03	3.03	3.03	135
11 Mar 10	3.03000 +0.00	3.03	3.03	3.03	1
10 Mar 10	3.03000 -0.02	3.06	3.03	3.05	505
09 Mar 10	3.05000 +0.01	3.05	3.05	3.05	1
08 Mar 10	3.04000 +0.03	3.04	3.02	3.02	251
05 Mar 10	3.01000 -0.04	3.05	3.01	3.05	1,601
04 Mar 10	3.05000 +0.00	3.10	3.05	3.06	501
03 Mar 10	3.05000 -0.05	3.10	3.05	3.09	501
02 Mar 10	3.10000 +0.03	3.10	3.07	3.07	301
01 Mar 10	3.07000 +0.02	3.07	3.05	3.05	451
26 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1
25 Feb 10	3.05000 +0.00	3.05	3.05	3.05	1
24 Feb 10	3.05000 +0.01	3.05	3.05	3.05	2,501
23 Feb 10	3.04000 +0.00	3.06	3.03	3.03	4,078
22 Feb 10	3.04000 -0.01	3.04	3.04	3.04	228
19 Feb 10	3.05000 +0.00	3.05	3.02	3.05	521
18 Feb 10	3.05000 +0.00	3.18	3.02	3.05	1,346
17 Feb 10	3.05000 +0.16	3.19	2.88	2.88	6,542
16 Feb 10	2.89000 +0.01	2.89	2.88	2.88	3,071
15 Feb 10	2.88000 -0.01	2.88	2.88	2.88	168
12 Feb 10	2.89000 -0.01	2.90	2.76	2.90	2,301
11 Feb 10	2.90000 -0.04	2.94	2.89	2.94	381
10 Feb 10	2.94000 +0.00	2.94	2.94	2.94	345
09 Feb 10	2.94000 +0.00	2.94	2.87	2.93	345
08 Feb 10	2.94000 -0.01	2.94	2.84	2.94	523
05 Feb 10	2.95000 -0.08	3.04	2.83	3.04	1,929
04 Feb 10	3.03000 -0.07	3.10	3.03	3.10	2,371
03 Feb 10	3.10000 +0.00	3.10	3.03	3.10	851
02 Feb 10	3.10000 -0.02	3.12	3.08	3.12	1,016
01 Feb 10	3.12000 -0.06	3.20	3.12	3.20	811
29 Jan 10	3.18000 +0.15	3.20	3.05	3.06	2,693
28 Jan 10	3.03000 -0.12	3.27	3.03	3.15	7,581
27 Jan 10	3.15000 +0.09	3.17	3.07	3.07	2,581
26 Jan 10	3.06000 +0.00	3.06	3.05	3.06	351
25 Jan 10	3.06000 +0.02	3.06	3.06	3.06	2,001
22 Jan 10	3.04000 -0.01	3.05	3.00	3.05	1,915
21 Jan 10	3.05000 +0.00	3.05	3.05	3.05	1
20 Jan 10	3.05000 +0.00	3.11	3.05	3.06	2,586
19 Jan 10	3.05000 +0.04	3.10	3.00	3.01	3,618
18 Jan 10	3.01000 +0.00	3.11	2.90	3.11	1,656
15 Jan 10	3.01000 -0.02	3.03	3.01	3.03	236
14 Jan 10	3.03000 +0.02	3.11	3.01	3.01	5,929
13 Jan 10	3.01000 +0.01	3.05	3.00	3.01	2,094
12 Jan 10	3.00000 -0.04	3.03	2.97	3.03	699
11 Jan 10	3.04000 -0.03	3.07	2.95	3.07	1,475
08 Jan 10	3.07000 +0.02	3.07	2.95	3.05	3,158
07 Jan 10	3.05000 +0.25	3.05	2.80	2.80	3,030
06 Jan 10	2.80000 -0.01	2.80	2.80	2.80	251
05 Jan 10	2.81000 +0.00	2.81	2.81	2.81	23
04 Jan 10	2.81000 -0.02	2.81	2.77	2.80	849
31 Dec 09	2.83000 +0.06	2.83	2.76	2.76	1,397
30 Dec 09	2.77000 +0.07	2.77	2.70	2.71	1,213
29 Dec 09	2.70000 +0.01	2.73	2.69	2.69	2,458
28 Dec 09	2.69000 +0.00	2.69	2.65	2.69	325