FUNDMANAGER.co.uk

Lacroix Group SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.75000 -0.35	16.80	16.60	16.80	1,982
19 Oct 26	17.10000 -0.05	17.15	16.90	17.15	638
16 Oct 26	17.15000 -0.35	17.50	16.70	17.50	2,191
15 Oct 26	17.50000 -0.45	17.80	17.35	17.80	1,071
14 Oct 26	17.95000 -0.05	17.95	17.80	17.95	701
13 Oct 26	18.00000 +0.00	18.00	17.80	18.00	208
12 Oct 26	18.00000 +0.00	18.00	17.70	18.00	1,349
09 Oct 26	18.00000 +0.65	18.20	17.35	17.40	3,416
08 Oct 26	17.35000 -0.05	17.40	17.20	17.40	480
07 Oct 26	17.40000 +0.00	17.40	17.20	17.40	1,288
06 Oct 26	17.40000 -0.05	17.40	17.05	17.35	1,503
05 Oct 26	17.45000 -0.30	17.60	17.15	17.60	3,577
02 Oct 26	17.75000 -0.05	17.90	17.55	17.90	5,616
01 Oct 26	17.80000 +0.90	18.45	17.55	18.20	16,080
30 Sep 26	16.90000 +0.05	16.95	16.55	16.95	1,494
29 Sep 26	16.85000 +0.05	16.85	16.60	16.75	878
28 Sep 26	16.80000 -0.10	16.80	16.60	16.70	1,447
25 Sep 26	16.90000 -0.25	17.00	16.85	17.00	1,009
24 Sep 26	17.15000 +0.20	17.15	16.95	17.15	903
23 Sep 26	16.95000 +0.10	16.95	16.80	16.85	1,466
22 Sep 26	16.85000 +0.10	16.85	16.55	16.75	2,052
21 Sep 26	16.75000 -0.30	17.05	16.60	17.05	2,393
18 Sep 26	17.05000 +0.15	17.05	16.90	16.90	1,837
17 Sep 26	16.90000 -0.30	17.30	16.55	17.10	4,579
16 Sep 26	17.20000 +0.10	17.30	17.10	17.20	408
15 Sep 26	17.10000 -0.25	17.35	17.10	17.30	3,119
14 Sep 26	17.35000 -0.50	17.85	17.35	17.85	3,705
11 Sep 26	17.85000 -0.35	18.30	17.50	18.10	2,792
10 Sep 26	18.20000 -0.65	18.85	18.15	18.85	2,506
09 Sep 26	18.85000 -0.35	19.15	18.80	19.10	1,685
08 Sep 26	19.20000 -0.25	19.55	19.20	19.55	2,530
07 Sep 26	19.45000 -0.15	19.50	19.20	19.50	1,410
04 Sep 26	19.60000 +0.20	19.60	19.30	19.35	1,515
03 Sep 26	19.40000 +0.05	19.55	19.00	19.35	1,163
02 Sep 26	19.35000 +0.80	19.35	18.90	19.00	3,486
01 Sep 26	18.55000 +0.35	18.60	18.00	18.10	2,070
31 Aug 26	18.20000 +0.35	18.20	17.85	17.85	1,210
28 Aug 26	17.85000 +0.35	17.85	17.30	17.50	2,956
27 Aug 26	17.50000 +0.00	17.50	17.25	17.40	3,533
26 Aug 26	17.50000 -0.20	17.75	17.15	17.70	4,110
25 Aug 26	17.70000 +0.00	17.75	17.60	17.65	2,260
24 Aug 26	17.70000 +0.10	17.95	17.55	17.70	1,122
21 Aug 26	17.60000 +0.00	17.80	17.60	17.60	6,989
20 Aug 26	17.60000 -0.10	17.80	17.50	17.50	1,146
19 Aug 26	17.70000 +0.05	17.75	17.45	17.75	13,731
18 Aug 26	17.65000 +0.00	18.05	17.55	17.75	2,415
17 Aug 26	17.65000 -0.25	18.00	17.60	17.85	2,264
14 Aug 26	17.90000 +0.10	17.90	17.50	17.75	4,186
13 Aug 26	17.80000 -0.10	17.90	17.50	17.80	3,282
12 Aug 26	17.90000 -0.20	18.30	17.65	18.20	2,702
11 Aug 26	18.10000 +0.10	18.20	17.70	18.00	5,044
10 Aug 26	18.00000 -0.30	18.30	18.00	18.15	1,498
07 Aug 26	18.30000 -0.10	18.30	18.15	18.20	1,076
06 Aug 26	18.40000 +0.20	18.60	18.05	18.20	3,586
05 Aug 26	18.20000 +0.00	18.20	18.00	18.20	2,548
04 Aug 26	18.20000 +0.00	18.25	18.00	18.25	5,473
03 Aug 26	18.20000 -0.05	18.35	18.00	18.35	2,261
31 Jul 26	18.25000 +0.00	18.35	18.10	18.35	834
30 Jul 26	18.25000 +0.35	18.30	18.00	18.00	1,595
29 Jul 26	17.90000 -0.70	18.50	17.55	18.50	8,228
28 Jul 26	18.60000 -0.45	18.90	18.50	18.90	2,636
27 Jul 26	19.05000 -0.40	19.40	18.85	19.40	5,173
24 Jul 26	19.45000 -0.25	19.85	19.30	19.75	4,286
23 Jul 26	19.70000 -0.40	20.20	19.70	20.20	3,512
22 Jul 26	20.10000 +0.20	20.10	19.85	19.90	1,230
21 Jul 26	19.90000 -0.60	20.50	19.90	20.40	5,799
20 Jul 26	20.50000 +0.50	20.70	19.80	20.00	7,789
17 Jul 26	20.00000 -0.70	20.50	20.00	20.50	5,612
16 Jul 26	20.70000 +0.40	20.90	20.10	20.40	8,364
15 Jul 26	20.30000 +0.30	20.40	19.15	19.95	7,395
14 Jul 26	20.00000 +2.35	20.40	17.65	17.65	15,794
13 Jul 26	17.65000 +0.70	18.00	17.25	17.25	4,399
10 Jul 26	16.95000 -0.25	17.20	16.95	17.10	3,636
09 Jul 26	17.20000 +0.20	17.20	16.95	17.00	1,943
08 Jul 26	17.00000 -1.00	17.80	17.00	17.80	7,074
07 Jul 26	18.00000 -0.30	18.20	17.80	18.10	2,801
06 Jul 26	18.30000 -0.55	18.55	18.10	18.55	4,734
03 Jul 26	18.85000 -0.10	18.90	18.65	18.85	1,347
02 Jul 26	18.95000 +0.45	19.00	18.40	18.60	3,931
01 Jul 26	18.50000 +0.00	18.65	18.20	18.60	3,725
30 Jun 26	18.50000 +0.25	18.65	18.30	18.35	4,174
29 Jun 26	18.25000 +0.25	18.85	18.10	18.10	1,498
26 Jun 26	18.00000 -0.70	18.70	17.70	18.60	7,208
25 Jun 26	18.70000 -0.10	19.40	18.60	18.80	6,008
24 Jun 26	18.80000 -0.25	19.15	18.50	19.15	7,787
23 Jun 26	19.05000 -0.30	19.40	18.60	19.25	5,286
22 Jun 26	19.35000 -0.20	19.90	19.35	19.45	9,572
19 Jun 26	19.55000 +0.10	19.85	19.25	19.50	2,502
18 Jun 26	19.45000 -0.75	20.40	19.45	19.70	9,686
17 Jun 26	20.20000 +0.30	20.50	20.10	20.20	6,127
16 Jun 26	19.90000 +0.40	20.60	19.55	19.55	14,093
15 Jun 26	19.50000 +1.70	19.50	17.70	17.70	17,248
12 Jun 26	17.80000 +0.00	17.90	17.65	17.80	925
11 Jun 26	17.80000 +0.00	17.80	17.40	17.70	4,787
10 Jun 26	17.80000 +0.30	17.80	16.90	17.50	8,728
09 Jun 26	17.50000 -1.15	18.60	17.15	18.55	9,153
08 Jun 26	18.65000 -0.35	19.00	17.60	18.80	8,435
05 Jun 26	19.00000 -0.35	19.75	19.00	19.15	11,770
04 Jun 26	19.35000 +1.20	19.35	17.75	18.25	8,104
03 Jun 26	18.15000 -0.25	18.60	18.00	18.45	3,746
02 Jun 26	18.40000 +0.50	19.00	17.80	17.90	12,084
01 Jun 26	17.90000 +0.50	18.30	17.10	17.30	11,181
29 May 26	17.40000 -0.15	17.55	17.10	17.50	9,512
28 May 26	17.55000 -0.05	17.60	17.40	17.60	1,858
27 May 26	17.60000 +0.00	17.75	17.35	17.75	3,447
26 May 26	17.60000 +0.20	17.60	17.45	17.55	2,388
25 May 26	17.40000 -0.20	17.65	17.35	17.65	15,507
22 May 26	17.60000 -0.05	17.85	17.40	17.65	11,289
21 May 26	17.65000 +0.15	17.65	17.20	17.30	5,222
20 May 26	17.50000 +1.10	17.85	16.75	16.80	24,798
19 May 26	16.40000 +0.45	16.65	15.80	15.85	7,466
18 May 26	15.95000 -0.85	16.80	15.80	16.80	11,047
15 May 26	16.80000 -0.10	17.10	16.70	16.85	10,667
14 May 26	16.90000 +1.20	17.25	15.70	15.85	30,172
13 May 26	15.70000 +0.95	15.95	14.50	14.75	33,788
12 May 26	14.75000 +1.20	15.60	13.95	14.30	34,654
11 May 26	13.55000 -0.05	13.90	13.55	13.65	4,630
08 May 26	13.60000 +0.35	13.60	12.95	13.55	3,588
07 May 26	13.25000 +0.10	13.60	13.15	13.30	2,895
06 May 26	13.15000 +0.20	13.30	12.90	12.95	1,830
05 May 26	12.95000 -0.05	13.10	12.85	13.10	871
04 May 26	13.00000 -0.20	13.15	12.90	13.10	1,367
30 Apr 26	13.20000 +0.15	13.30	13.05	13.05	1,315
29 Apr 26	13.05000 +0.05	13.05	12.90	13.05	847
28 Apr 26	13.00000 -0.10	13.00	12.80	12.80	2,101
27 Apr 26	13.10000 +0.00	13.10	13.00	13.10	834
24 Apr 26	13.10000 +0.10	13.10	12.80	13.05	1,567
23 Apr 26	13.00000 +0.10	13.00	12.75	13.00	650
22 Apr 26	12.90000 +0.00	13.00	12.75	13.00	1,044
21 Apr 26	12.90000 -0.20	13.20	12.85	13.20	2,310
20 Apr 26	13.10000 +0.15	13.35	12.80	13.00	2,220
17 Apr 26	12.95000 +0.15	13.00	12.75	12.80	3,939
16 Apr 26	12.80000 +0.00	12.80	12.60	12.80	3,966
15 Apr 26	12.80000 -0.05	12.95	12.65	12.95	1,758
14 Apr 26	12.85000 -0.10	13.00	12.65	12.80	2,416
13 Apr 26	12.95000 +0.05	13.20	12.85	12.90	1,705
10 Apr 26	12.90000 -0.10	13.05	12.85	13.00	2,756
09 Apr 26	13.00000 -0.45	13.30	12.85	13.30	4,267
08 Apr 26	13.45000 +0.15	13.70	13.20	13.40	3,598
07 Apr 26	13.30000 +0.00	13.40	13.15	13.40	2,603
02 Apr 26	13.30000 +0.10	13.30	12.90	13.05	5,189
01 Apr 26	13.20000 +0.65	13.65	12.45	12.75	13,778
31 Mar 26	12.55000 +0.05	12.90	12.50	12.60	3,774
30 Mar 26	12.50000 +0.10	12.50	12.35	12.35	1,598
27 Mar 26	12.40000 -0.50	12.90	12.20	12.90	5,343
26 Mar 26	12.90000 -0.20	13.15	12.90	13.15	522
25 Mar 26	13.10000 -0.10	13.20	12.80	13.20	1,384
24 Mar 26	13.20000 +0.20	13.20	12.80	13.10	626
23 Mar 26	13.00000 +0.00	13.05	12.50	13.05	3,116
20 Mar 26	13.00000 -0.25	13.25	12.75	13.25	2,620
19 Mar 26	13.25000 -0.35	13.65	13.05	13.60	2,893
18 Mar 26	13.60000 -0.45	14.00	13.50	13.95	2,273
17 Mar 26	14.05000 +0.10	14.10	13.75	14.00	3,411
16 Mar 26	13.95000 -0.10	14.00	13.75	14.00	1,362
13 Mar 26	14.05000 -0.05	14.10	13.70	13.90	3,101
12 Mar 26	14.10000 +0.25	14.10	13.80	14.10	3,080
11 Mar 26	13.85000 +0.30	13.85	13.20	13.30	1,968
10 Mar 26	13.55000 +0.45	13.55	13.15	13.15	3,019
09 Mar 26	13.10000 -0.30	13.20	12.70	13.20	3,769
06 Mar 26	13.40000 +0.00	13.45	13.00	13.45	1,742
05 Mar 26	13.40000 -0.05	13.45	13.30	13.45	543
04 Mar 26	13.45000 -0.05	13.45	12.95	13.40	3,611
03 Mar 26	13.50000 -0.35	13.80	12.70	13.70	6,203
02 Mar 26	13.85000 -0.15	13.85	13.50	13.60	1,984
27 Feb 26	14.00000 -0.25	14.20	13.50	14.05	9,886
26 Feb 26	14.25000 +0.00	14.35	14.05	14.25	4,542
25 Feb 26	14.25000 -0.10	14.45	14.15	14.35	1,625
24 Feb 26	14.35000 -0.05	14.40	14.10	14.40	2,019
23 Feb 26	14.40000 -0.05	14.55	14.20	14.50	3,493
20 Feb 26	14.45000 +0.65	14.80	14.00	14.00	10,322
19 Feb 26	13.80000 +0.10	13.80	13.70	13.70	1,114
18 Feb 26	13.70000 +0.05	13.85	13.55	13.85	2,137
17 Feb 26	13.65000 +0.15	13.70	13.50	13.50	3,394
16 Feb 26	13.50000 -0.10	13.70	13.40	13.70	3,465
13 Feb 26	13.60000 +0.00	13.65	13.40	13.65	1,338
12 Feb 26	13.60000 -0.20	13.80	13.40	13.80	2,261
11 Feb 26	13.80000 +0.05	13.90	13.10	13.75	9,150
10 Feb 26	13.75000 +0.05	14.00	13.65	13.70	7,441
09 Feb 26	13.70000 +0.35	13.70	13.40	13.40	3,590
06 Feb 26	13.35000 -0.15	13.50	13.10	13.50	3,953
05 Feb 26	13.50000 +0.00	13.70	13.40	13.50	2,506
04 Feb 26	13.50000 +0.15	13.85	13.20	13.20	8,272
03 Feb 26	13.35000 +1.15	13.40	12.10	12.20	10,678
02 Feb 26	12.20000 +0.00	12.20	12.00	12.00	2,080
30 Jan 26	12.20000 +0.10	12.20	11.80	12.10	1,376
29 Jan 26	12.10000 +0.10	12.10	11.90	12.10	1,154
28 Jan 26	12.00000 -0.10	12.10	11.95	12.05	2,539
27 Jan 26	12.10000 -0.10	12.20	12.00	12.20	1,135
26 Jan 26	12.20000 +0.05	12.25	12.05	12.15	1,340
23 Jan 26	12.15000 +0.00	12.25	12.00	12.25	2,040
22 Jan 26	12.15000 +0.25	12.15	11.80	11.80	532
21 Jan 26	11.90000 +0.00	11.90	11.70	11.80	1,033
20 Jan 26	11.90000 -0.15	11.90	11.75	11.80	1,544
19 Jan 26	12.05000 -0.05	12.20	11.95	12.20	1,541
16 Jan 26	12.10000 -0.05	12.20	12.05	12.20	503
15 Jan 26	12.15000 +0.00	12.20	12.00	12.20	1,507
14 Jan 26	12.15000 -0.05	12.25	12.00	12.25	2,420
13 Jan 26	12.20000 +0.20	12.25	11.90	12.00	4,282
12 Jan 26	12.00000 -0.05	12.00	11.80	12.00	2,401
09 Jan 26	12.05000 -0.15	12.25	11.80	12.20	5,412
08 Jan 26	12.20000 +0.05	12.20	11.95	12.05	3,204
07 Jan 26	12.15000 -0.10	12.25	12.00	12.25	1,062
06 Jan 26	12.25000 +0.05	12.25	11.95	12.20	4,021
05 Jan 26	12.20000 +0.30	12.20	11.90	11.90	3,303
02 Jan 26	11.90000 +0.30	11.90	11.60	11.70	1,162
31 Dec 25	11.60000 -0.15	11.80	11.55	11.55	563
30 Dec 25	11.75000 -0.05	11.85	11.40	11.85	22,231
29 Dec 25	11.80000 -0.05	11.90	11.70	11.90	2,070
24 Dec 25	11.85000 +0.00	11.85	11.75	11.85	353
23 Dec 25	11.85000 +0.05	11.85	11.60	11.80	787
22 Dec 25	11.80000 -0.05	11.95	11.65	11.95	950
19 Dec 25	11.85000 -0.10	11.85	11.65	11.70	2,567
18 Dec 25	11.95000 -0.05	11.95	11.80	11.80	753
17 Dec 25	12.00000 -0.10	12.10	11.90	12.10	412
16 Dec 25	12.10000 +0.00	12.15	11.90	12.10	1,228
15 Dec 25	12.10000 -0.05	12.25	11.85	12.20	2,493
12 Dec 25	12.15000 -0.20	12.35	11.25	12.35	12,368
11 Dec 25	12.35000 -0.10	12.45	11.85	12.45	3,766
10 Dec 25	12.45000 -0.05	12.60	12.00	12.60	1,993
09 Dec 25	12.50000 +0.00	12.70	11.95	12.60	10,772
08 Dec 25	12.50000 +0.60	12.70	11.90	11.90	10,068
05 Dec 25	11.90000 +0.05	11.90	11.75	11.90	1,555
04 Dec 25	11.85000 +0.00	11.85	11.65	11.85	647
03 Dec 25	11.85000 +0.00	11.85	11.70	11.85	3,004
02 Dec 25	11.85000 -0.05	11.90	11.70	11.90	605
01 Dec 25	11.90000 +0.00	12.40	11.35	12.00	7,860
28 Nov 25	11.90000 +0.10	11.95	11.60	11.85	2,807
27 Nov 25	11.80000 +0.05	11.85	11.65	11.75	747
26 Nov 25	11.75000 +0.05	11.75	11.40	11.75	1,792
25 Nov 25	11.70000 +0.05	11.75	11.45	11.75	1,408
24 Nov 25	11.65000 +0.00	11.75	11.20	11.75	3,511
21 Nov 25	11.65000 +0.20	11.75	11.15	11.55	2,190
20 Nov 25	11.45000 -0.20	11.65	11.25	11.60	1,614
19 Nov 25	11.65000 +0.05	11.65	11.35	11.60	865
18 Nov 25	11.60000 -0.15	11.75	11.40	11.70	1,455
17 Nov 25	11.75000 -0.05	11.95	11.50	11.95	3,401
14 Nov 25	11.80000 +0.30	12.00	11.40	12.00	6,453
13 Nov 25	11.50000 -0.30	12.10	11.45	12.00	7,981
12 Nov 25	11.80000 +0.50	12.25	11.20	11.30	11,521
11 Nov 25	11.30000 -0.10	11.30	10.60	11.10	4,224
10 Nov 25	11.40000 +1.20	11.40	10.20	10.20	9,300
07 Nov 25	10.20000 -0.95	11.15	9.70	11.15	17,215
06 Nov 25	11.15000 -0.70	11.80	10.90	11.80	7,251
05 Nov 25	11.85000 +0.05	11.85	11.45	11.65	3,873
04 Nov 25	11.80000 -0.25	12.00	11.60	12.00	4,654
03 Nov 25	12.05000 +0.80	12.10	11.50	11.50	18,310
31 Oct 25	11.25000 +0.55	11.60	10.75	10.80	6,785
30 Oct 25	10.70000 -0.15	11.05	10.70	10.85	2,272
29 Oct 25	10.85000 +0.00	10.85	10.70	10.85	1,704
28 Oct 25	10.85000 -0.05	10.85	10.80	10.80	1,085
27 Oct 25	10.90000 +0.10	11.10	10.70	11.10	2,087
24 Oct 25	10.80000 -0.20	11.00	10.70	11.00	3,555
23 Oct 25	11.00000 -0.10	11.10	10.65	11.10	1,724
22 Oct 25	11.10000 -0.10	11.25	10.80	11.25	2,700
21 Oct 25	11.20000 +0.10	11.20	10.75	11.20	2,253
20 Oct 25	11.10000 +0.40	11.20	10.60	11.20	2,484
17 Oct 25	10.70000 -0.30	10.75	10.30	10.55	7,000
16 Oct 25	11.00000 +0.00	11.10	10.85	11.10	2,646
15 Oct 25	11.00000 +0.00	11.30	10.65	10.65	5,411
14 Oct 25	11.00000 -0.30	11.50	10.60	11.50	4,664
13 Oct 25	11.30000 -0.30	11.50	11.20	11.40	1,526
10 Oct 25	11.60000 +0.30	11.65	11.10	11.40	6,201
09 Oct 25	11.30000 +0.30	11.75	11.00	11.00	9,055
08 Oct 25	11.00000 -0.40	11.35	10.90	11.10	5,933
07 Oct 25	11.40000 +0.20	11.50	11.10	11.30	6,767
06 Oct 25	11.20000 -0.30	11.60	10.45	11.60	12,061
03 Oct 25	11.50000 -0.95	12.45	11.15	12.45	24,336
02 Oct 25	12.45000 +0.90	12.80	11.55	11.90	40,288
01 Oct 25	11.55000 +3.55	11.55	8.50	8.60	103,301
30 Sep 25	8.00000 -0.18	8.38	7.98	8.38	7,830
29 Sep 25	8.18000 +0.74	8.20	7.40	7.40	17,164
26 Sep 25	7.44000 -0.06	7.52	7.34	7.52	4,251
25 Sep 25	7.50000 +0.10	7.50	7.30	7.40	1,188
24 Sep 25	7.40000 -0.06	7.50	7.32	7.50	3,998
23 Sep 25	7.46000 +0.06	7.58	7.40	7.40	2,296
22 Sep 25	7.40000 +0.00	7.50	7.40	7.40	5,100
19 Sep 25	7.40000 -0.14	7.50	7.34	7.44	1,798
18 Sep 25	7.54000 +0.12	7.54	7.30	7.48	1,898
17 Sep 25	7.42000 +0.12	7.42	7.26	7.30	923
16 Sep 25	7.30000 -0.20	7.50	7.26	7.50	2,936
15 Sep 25	7.50000 -0.08	7.60	7.40	7.40	5,148
12 Sep 25	7.58000 -0.02	7.62	7.50	7.60	2,857
11 Sep 25	7.60000 -0.02	7.82	7.52	7.70	1,054
10 Sep 25	7.62000 -0.22	7.74	7.60	7.64	1,304
09 Sep 25	7.84000 +0.06	7.88	7.48	7.70	2,123
08 Sep 25	7.78000 -0.22	8.18	7.78	8.00	1,147
05 Sep 25	8.00000 +0.02	8.02	7.68	7.98	2,706
04 Sep 25	7.98000 -0.20	8.18	7.84	8.18	1,493
03 Sep 25	8.18000 -0.12	8.30	8.06	8.30	1,195
02 Sep 25	8.30000 -0.10	8.40	8.10	8.40	340
01 Sep 25	8.40000 +0.10	8.40	8.10	8.40	1,549
29 Aug 25	8.30000 -0.10	8.40	8.02	8.40	2,123
28 Aug 25	8.40000 -0.02	8.52	8.22	8.52	338
27 Aug 25	8.42000 +0.04	8.42	8.28	8.40	267
26 Aug 25	8.38000 -0.08	8.40	8.06	8.40	3,733
25 Aug 25	8.46000 -0.20	8.78	8.46	8.76	2,063
22 Aug 25	8.66000 -0.04	8.70	8.60	8.70	414
21 Aug 25	8.70000 +0.02	8.72	8.42	8.68	1,947
20 Aug 25	8.68000 +0.08	8.70	8.50	8.60	2,764
19 Aug 25	8.60000 +0.20	8.64	8.40	8.64	1,717
18 Aug 25	8.40000 -0.28	8.68	8.30	8.68	1,086
15 Aug 25	8.68000 +0.06	8.68	8.40	8.58	889
14 Aug 25	8.62000 -0.04	8.62	8.40	8.50	867
13 Aug 25	8.66000 +0.06	8.68	8.50	8.60	902
12 Aug 25	8.60000 +0.00	8.70	8.50	8.70	408
11 Aug 25	8.60000 +0.24	8.70	8.42	8.50	2,571
08 Aug 25	8.36000 +0.02	8.36	8.02	8.16	513
07 Aug 25	8.34000 -0.16	8.34	8.14	8.34	451
06 Aug 25	8.50000 +0.12	8.54	8.24	8.54	1,418
05 Aug 25	8.38000 +0.32	8.38	7.86	8.06	1,413
04 Aug 25	8.06000 +0.06	8.06	7.90	8.00	34,749
01 Aug 25	8.00000 +0.02	8.00	7.80	7.80	56,414
31 Jul 25	7.98000 -0.08	8.06	7.98	8.06	1,168
30 Jul 25	8.06000 +0.18	8.06	7.86	7.86	2,068
29 Jul 25	7.88000 -0.10	8.06	7.88	8.06	335
28 Jul 25	7.98000 +0.14	8.04	7.84	7.98	3,869
25 Jul 25	7.84000 -0.22	8.00	7.84	8.00	2,398
24 Jul 25	8.06000 +0.06	8.06	7.82	7.90	2,713
23 Jul 25	8.00000 +0.02	8.00	7.84	7.98	1,918
22 Jul 25	7.98000 -0.02	8.00	7.90	8.00	1,269
21 Jul 25	8.00000 +0.00	8.08	7.92	8.00	3,334
18 Jul 25	8.00000 +0.00	8.14	7.90	8.00	2,007
17 Jul 25	8.00000 +0.00	8.20	7.90	8.00	3,487
16 Jul 25	8.00000 -0.70	8.70	8.00	8.60	5,122
15 Jul 25	8.70000 -0.08	8.78	8.50	8.78	1,661
14 Jul 25	8.78000 +0.28	8.78	8.54	8.60	3,126
11 Jul 25	8.50000 +0.10	8.50	8.34	8.44	986
10 Jul 25	8.40000 -0.20	8.60	8.36	8.60	2,420
09 Jul 25	8.60000 +0.18	8.62	8.40	8.62	3,973
08 Jul 25	8.42000 +0.06	8.42	8.26	8.36	878
07 Jul 25	8.36000 -0.04	8.60	8.36	8.60	1,860
04 Jul 25	8.40000 +0.02	8.40	8.14	8.40	1,570
03 Jul 25	8.38000 +0.18	8.40	8.00	8.40	2,086
02 Jul 25	8.20000 -0.18	8.40	7.62	8.40	9,206
01 Jul 25	8.38000 -0.02	8.40	8.20	8.40	2,768
30 Jun 25	8.40000 +0.14	8.50	8.26	8.26	5,229
27 Jun 25	8.26000 -0.04	8.60	8.10	8.20	9,976
26 Jun 25	8.30000 +0.32	8.30	8.00	8.10	5,002
25 Jun 25	7.98000 +0.34	8.04	7.60	7.70	5,317
24 Jun 25	7.64000 -0.04	7.68	7.60	7.68	311
23 Jun 25	7.68000 -0.06	7.72	7.56	7.72	1,667
20 Jun 25	7.74000 -0.04	7.76	7.52	7.68	2,038
19 Jun 25	7.78000 +0.08	7.78	7.50	7.78	1,378
18 Jun 25	7.70000 -0.08	7.78	7.50	7.78	2,813
17 Jun 25	7.78000 +0.02	7.78	7.58	7.76	988
16 Jun 25	7.76000 +0.26	7.76	7.50	7.50	2,102
13 Jun 25	7.50000 -0.20	7.74	7.50	7.70	3,249
12 Jun 25	7.70000 +0.10	7.70	7.54	7.60	1,177
11 Jun 25	7.60000 -0.16	7.70	7.56	7.60	1,512
10 Jun 25	7.76000 +0.06	7.80	7.56	7.80	638
09 Jun 25	7.70000 +0.20	7.70	7.50	7.50	1,113
06 Jun 25	7.50000 +0.20	7.50	7.22	7.30	2,191
05 Jun 25	7.30000 -0.10	7.46	7.30	7.44	2,721
04 Jun 25	7.40000 -0.10	7.50	7.30	7.50	7,456
03 Jun 25	7.50000 -0.10	7.60	7.42	7.60	6,394
02 Jun 25	7.60000 +0.10	7.60	7.46	7.50	2,090
30 May 25	7.50000 +0.30	7.50	7.20	7.30	2,484
29 May 25	7.20000 -0.02	7.30	7.12	7.22	2,042
28 May 25	7.22000 -0.08	7.40	7.12	7.30	6,199
27 May 25	7.30000 +0.20	7.30	7.04	7.18	3,667
26 May 25	7.10000 -0.12	7.10	6.92	7.00	5,568
23 May 25	7.22000 +0.04	7.22	6.60	7.18	5,250
22 May 25	7.18000 -0.14	7.36	7.02	7.36	1,075
21 May 25	7.32000 -0.04	7.32	7.06	7.26	951
20 May 25	7.36000 +0.22	7.36	7.00	7.14	3,019
19 May 25	7.14000 -0.10	7.28	7.14	7.20	2,607
16 May 25	7.24000 -0.46	7.52	6.84	7.40	14,210
15 May 25	7.70000 +0.10	7.70	7.50	7.70	3,294
14 May 25	7.60000 +0.04	7.98	7.60	7.68	8,474
13 May 25	7.56000 +0.46	7.56	7.12	7.12	7,224
12 May 25	7.10000 +0.14	7.14	7.02	7.10	5,830
09 May 25	6.96000 +0.16	6.96	6.68	6.96	2,578
08 May 25	6.80000 +0.00	6.96	6.66	6.94	4,100
07 May 25	6.80000 +0.00	6.80	6.76	6.78	1,443
06 May 25	6.80000 +0.04	6.96	6.76	6.96	2,539
05 May 25	6.76000 +0.00	6.94	6.72	6.94	13,763
02 May 25	6.76000 +0.20	6.86	6.32	6.76	9,414
30 Apr 25	6.56000 +0.08	6.58	6.46	6.48	4,894
29 Apr 25	6.48000 +0.04	6.48	6.34	6.48	3,669
28 Apr 25	6.44000 +0.16	6.46	6.28	6.38	1,448
25 Apr 25	6.28000 -0.12	6.50	6.28	6.50	4,528
24 Apr 25	6.40000 -0.20	6.60	6.36	6.60	7,024
23 Apr 25	6.60000 +0.10	6.60	6.34	6.60	14,739
22 Apr 25	6.50000 +0.00	6.58	6.38	6.54	3,371
17 Apr 25	6.50000 -0.12	6.62	6.34	6.62	3,094
16 Apr 25	6.62000 +0.00	6.62	6.20	6.58	6,153
15 Apr 25	6.62000 +0.12	6.64	6.48	6.50	3,558
14 Apr 25	6.50000 -0.10	7.00	6.48	7.00	9,216
11 Apr 25	6.60000 -0.34	6.82	6.36	6.80	8,987
10 Apr 25	6.94000 -0.06	7.38	6.68	7.38	11,246
09 Apr 25	7.00000 -0.08	7.30	6.60	7.30	8,446
08 Apr 25	7.08000 +0.00	7.18	7.00	7.00	4,330
07 Apr 25	7.08000 -0.42	7.40	6.80	7.40	11,404
04 Apr 25	7.50000 -0.10	7.50	7.22	7.50	4,502
03 Apr 25	7.60000 +0.10	7.60	7.26	7.48	7,995
02 Apr 25	7.50000 -0.30	7.90	7.36	7.72	9,053
01 Apr 25	7.80000 -1.20	8.78	7.58	8.60	15,577
31 Mar 25	9.00000 +0.16	9.00	8.56	9.00	2,850
28 Mar 25	8.84000 +0.10	8.92	8.74	8.74	2,175
27 Mar 25	8.74000 -0.72	9.46	8.52	9.46	10,656
26 Mar 25	9.46000 -0.10	9.64	9.36	9.64	1,219
25 Mar 25	9.56000 -0.10	9.56	9.44	9.56	2,055
24 Mar 25	9.66000 +0.00	9.68	9.36	9.56	4,311
21 Mar 25	9.66000 +0.10	9.66	9.46	9.50	2,284
20 Mar 25	9.56000 +0.06	9.60	9.46	9.50	3,311
19 Mar 25	9.50000 -0.20	9.70	9.50	9.60	1,739
18 Mar 25	9.70000 +0.00	9.88	9.70	9.80	2,025
17 Mar 25	9.70000 -0.28	9.98	9.52	9.98	3,669
14 Mar 25	9.98000 +0.26	9.98	9.44	9.72	3,043
13 Mar 25	9.72000 -0.04	10.05	9.70	9.76	2,856
12 Mar 25	9.76000 +0.56	9.84	9.02	9.30	5,538
11 Mar 25	9.20000 -0.68	10.10	9.00	9.98	7,983
10 Mar 25	9.88000 -0.12	10.15	9.68	10.15	3,744
07 Mar 25	10.00000 +0.16	10.15	9.76	9.86	4,637
06 Mar 25	9.84000 +0.02	10.70	9.50	9.80	29,103
05 Mar 25	9.82000 +1.16	9.82	8.36	8.66	20,552
04 Mar 25	8.66000 +0.62	8.70	8.04	8.14	6,286
03 Mar 25	8.04000 +0.04	8.20	8.04	8.10	862
28 Feb 25	8.00000 -0.10	8.14	8.00	8.02	4,015
27 Feb 25	8.10000 -0.08	8.22	8.10	8.20	2,526
26 Feb 25	8.18000 -0.02	8.30	8.16	8.20	509
25 Feb 25	8.20000 +0.02	8.26	8.18	8.18	1,132
24 Feb 25	8.18000 -0.02	8.30	8.18	8.30	1,303
21 Feb 25	8.20000 -0.02	8.28	8.20	8.22	408
20 Feb 25	8.22000 +0.00	8.30	8.18	8.30	1,478
19 Feb 25	8.22000 +0.06	8.30	8.12	8.26	724
18 Feb 25	8.16000 -0.14	8.36	8.14	8.30	6,990
17 Feb 25	8.30000 +0.30	8.42	8.20	8.20	7,312
14 Feb 25	8.00000 -0.02	8.18	7.96	8.18	9,330
13 Feb 25	8.02000 +0.02	8.04	7.88	8.00	11,542
12 Feb 25	8.00000 -0.02	8.14	7.92	8.00	22,386
11 Feb 25	8.02000 -1.12	8.90	7.98	8.86	40,750
10 Feb 25	9.14000 +0.04	9.16	9.08	9.10	1,997
07 Feb 25	9.10000 +0.00	9.16	9.00	9.16	6,295
06 Feb 25	9.10000 +0.00	9.14	9.00	9.10	8,357
05 Feb 25	9.10000 -0.04	9.16	9.04	9.16	1,860
04 Feb 25	9.14000 -0.02	9.16	9.00	9.16	2,559
03 Feb 25	9.16000 +0.28	9.16	8.80	8.88	2,454
31 Jan 25	8.88000 -0.12	9.00	8.80	9.00	2,848
30 Jan 25	9.00000 +0.00	9.02	8.88	9.00	3,278
29 Jan 25	9.00000 +0.00	9.00	8.80	9.00	3,091
28 Jan 25	9.00000 +0.00	9.00	8.90	9.00	3,939
27 Jan 25	9.00000 +0.02	9.08	8.98	9.08	1,721
24 Jan 25	8.98000 +0.06	9.10	8.98	9.00	2,610
23 Jan 25	8.92000 -0.24	9.50	8.90	9.50	4,475
22 Jan 25	9.16000 +0.06	9.20	8.96	9.20	5,850
21 Jan 25	9.10000 +0.08	9.42	8.92	9.20	6,300
20 Jan 25	9.02000 +0.08	9.12	8.94	9.12	4,417
17 Jan 25	8.94000 +0.20	8.94	8.70	8.70	3,441
16 Jan 25	8.74000 +0.12	8.74	8.60	8.60	1,319
15 Jan 25	8.62000 -0.22	8.86	8.62	8.84	5,175
14 Jan 25	8.84000 -0.12	9.24	8.84	8.98	4,272
13 Jan 25	8.96000 -0.08	9.14	8.96	9.14	2,299
10 Jan 25	9.04000 -0.02	9.26	9.02	9.12	2,751
09 Jan 25	9.06000 -0.10	9.14	8.90	9.14	2,828
08 Jan 25	9.16000 +0.10	9.16	8.98	9.00	2,332
07 Jan 25	9.06000 -0.02	9.14	8.82	8.98	18,861
06 Jan 25	9.08000 -0.30	9.28	8.88	9.10	16,339
03 Jan 25	9.38000 -0.12	9.70	9.38	9.70	3,953
02 Jan 25	9.50000 +0.10	9.72	9.50	9.70	3,884
31 Dec 24	9.40000 -0.14	9.54	9.40	9.54	1,824
30 Dec 24	9.54000 +0.10	9.56	9.40	9.56	4,820
27 Dec 24	9.44000 +0.08	9.46	9.26	9.30	2,576
24 Dec 24	9.36000 +0.26	9.36	8.92	9.10	3,683
23 Dec 24	9.10000 +0.48	9.32	8.82	8.82	9,595
20 Dec 24	8.62000 -0.18	8.82	8.46	8.80	5,923
19 Dec 24	8.80000 -0.20	9.00	8.72	9.00	4,097
18 Dec 24	9.00000 +0.00	9.04	8.80	8.86	5,799
17 Dec 24	9.00000 -0.22	9.32	8.90	9.32	11,051
16 Dec 24	9.22000 -0.42	9.74	9.00	9.74	15,011
13 Dec 24	9.64000 -0.26	10.00	9.58	10.00	4,638
12 Dec 24	9.90000 +0.32	10.70	9.66	9.80	29,092
11 Dec 24	9.58000 -0.38	10.25	9.56	9.82	10,189
10 Dec 24	9.96000 +0.38	9.98	9.58	9.58	7,590
09 Dec 24	9.58000 -0.08	9.72	9.58	9.68	6,296
06 Dec 24	9.66000 +0.02	9.86	9.30	9.72	14,006
05 Dec 24	9.64000 -0.10	9.80	9.64	9.74	5,212
04 Dec 24	9.74000 -0.14	9.88	9.64	9.88	4,976
03 Dec 24	9.88000 -0.04	9.90	9.60	9.90	5,159
02 Dec 24	9.92000 -0.28	10.20	9.90	10.20	3,637
29 Nov 24	10.20000 +0.20	10.20	10.00	10.20	1,387
28 Nov 24	10.00000 -0.40	10.30	9.80	10.20	5,393
27 Nov 24	10.40000 -0.25	10.75	10.10	10.75	1,988
26 Nov 24	10.65000 -0.35	11.00	10.60	11.00	3,162
25 Nov 24	11.00000 -0.20	11.20	10.80	11.20	2,640
22 Nov 24	11.20000 -0.25	11.45	11.05	11.45	2,337
21 Nov 24	11.45000 -0.05	11.60	11.10	11.55	2,019
20 Nov 24	11.50000 -0.15	11.75	11.10	11.75	4,806
19 Nov 24	11.65000 -0.15	11.80	11.60	11.80	2,323
18 Nov 24	11.80000 -0.70	12.50	11.80	12.50	2,230
15 Nov 24	12.50000 +1.00	12.55	11.55	11.60	4,280
14 Nov 24	11.50000 +0.00	11.90	11.50	11.50	2,792
13 Nov 24	11.50000 -0.10	11.75	11.45	11.60	4,961
12 Nov 24	11.60000 -0.35	11.95	11.55	11.95	2,486
11 Nov 24	11.95000 -0.05	12.20	11.95	12.20	530
08 Nov 24	12.00000 +0.00	12.10	11.90	12.00	1,966
07 Nov 24	12.00000 +0.10	12.10	11.85	12.00	453
06 Nov 24	11.90000 +0.00	12.15	11.90	12.15	750
05 Nov 24	11.90000 -0.25	12.10	11.85	12.10	1,681
04 Nov 24	12.15000 +0.00	12.40	12.00	12.40	2,714
01 Nov 24	12.15000 -0.40	12.65	11.30	12.55	7,818
31 Oct 24	12.55000 -0.25	12.95	12.50	12.80	2,956
30 Oct 24	12.80000 -0.60	13.45	12.65	13.45	2,852
29 Oct 24	13.40000 -0.10	13.80	13.25	13.30	1,998
28 Oct 24	13.50000 -0.30	13.90	13.40	13.80	566
25 Oct 24	13.80000 +0.30	13.80	13.50	13.70	833
24 Oct 24	13.50000 -0.10	13.60	13.50	13.60	566
23 Oct 24	13.60000 -0.05	13.90	13.40	13.75	2,658
22 Oct 24	13.65000 -0.20	13.65	13.40	13.60	2,082
21 Oct 24	13.85000 +0.05	13.90	13.80	13.90	633
18 Oct 24	13.80000 -0.10	13.90	13.65	13.90	713
17 Oct 24	13.90000 -0.10	14.25	13.75	14.00	845
16 Oct 24	14.00000 -0.15	14.30	14.00	14.20	1,110
15 Oct 24	14.15000 +0.30	14.15	13.75	13.80	2,213
14 Oct 24	13.85000 -0.20	13.95	13.80	13.90	1,993
11 Oct 24	14.05000 -0.05	14.20	13.85	14.10	1,479
10 Oct 24	14.10000 -0.30	14.35	13.80	14.00	3,615
09 Oct 24	14.40000 -0.60	15.25	14.05	15.00	6,010
08 Oct 24	15.00000 -0.30	15.60	15.00	15.50	6,864
07 Oct 24	15.30000 -0.60	15.90	15.10	15.80	12,586
04 Oct 24	15.90000 +0.10	16.10	15.75	16.00	6,541
03 Oct 24	15.80000 -1.45	17.15	15.75	17.15	12,924
02 Oct 24	17.25000 +0.20	17.40	17.00	17.30	355
01 Oct 24	17.05000 -0.90	17.40	16.60	16.60	11,708
30 Sep 24	17.95000 -0.05	18.00	17.75	18.00	652
27 Sep 24	18.00000 +0.00	18.00	17.70	18.00	2,390
26 Sep 24	18.00000 -0.50	18.20	17.70	18.20	4,884
25 Sep 24	18.50000 -0.10	19.00	18.50	19.00	1,436
24 Sep 24	18.60000 -0.25	18.85	18.50	18.85	1,202
23 Sep 24	18.85000 -0.15	19.00	18.50	19.00	502
20 Sep 24	19.00000 +0.00	19.05	18.70	18.95	2,439
19 Sep 24	19.00000 +0.10	19.00	18.50	18.90	1,141
18 Sep 24	18.90000 -0.10	19.60	18.70	18.90	1,327
17 Sep 24	19.00000 +0.00	19.90	18.95	19.00	4,491
16 Sep 24	19.00000 +0.00	19.60	18.75	19.00	507
13 Sep 24	19.00000 +1.00	19.00	18.00	18.00	3,595
12 Sep 24	18.00000 +0.00	18.55	17.80	18.30	379
11 Sep 24	18.00000 -0.55	19.80	17.80	18.75	2,647
10 Sep 24	18.55000 -0.70	19.40	18.55	19.40	1,696
09 Sep 24	19.25000 -0.35	19.75	19.20	19.30	792
06 Sep 24	19.60000 +0.00	19.90	19.10	19.90	1,878
05 Sep 24	19.60000 -0.30	20.10	19.60	20.10	724
04 Sep 24	19.90000 +0.05	20.10	19.55	20.10	753
03 Sep 24	19.85000 -0.05	20.10	19.60	20.10	1,110
02 Sep 24	19.90000 -0.05	20.00	19.85	19.90	545
30 Aug 24	19.95000 -0.55	20.50	19.95	20.50	1,201
29 Aug 24	20.50000 +0.50	20.50	20.10	20.10	469
28 Aug 24	20.00000 -0.60	20.90	20.00	20.90	3,672
27 Aug 24	20.60000 -0.40	21.00	20.30	21.00	1,857
26 Aug 24	21.00000 +0.60	21.00	20.30	21.00	851
23 Aug 24	20.40000 -0.10	20.80	20.40	20.60	331
22 Aug 24	20.50000 +0.00	20.50	20.40	20.40	410
21 Aug 24	20.50000 +0.20	20.50	20.20	20.30	190
20 Aug 24	20.30000 +0.55	20.40	19.75	19.75	633
19 Aug 24	19.75000 -0.25	20.30	19.75	20.30	1,113
16 Aug 24	20.00000 +0.00	20.00	19.90	20.00	97
15 Aug 24	20.00000 +0.30	20.30	19.90	20.10	335
14 Aug 24	19.70000 -0.25	19.95	19.60	19.95	1,358
13 Aug 24	19.95000 -0.45	20.00	19.50	20.00	1,588
12 Aug 24	20.40000 +0.00	20.50	20.10	20.50	197
09 Aug 24	20.40000 +0.30	20.40	19.80	20.40	581
08 Aug 24	20.10000 -0.10	20.50	19.60	20.50	1,961
07 Aug 24	20.20000 +0.20	20.30	19.90	20.30	93
06 Aug 24	20.00000 -0.30	20.40	19.70	20.40	440
05 Aug 24	20.30000 -0.10	20.50	20.10	20.10	1,184
02 Aug 24	20.40000 +0.20	20.50	20.10	20.50	1,059
01 Aug 24	20.20000 +0.00	20.70	19.95	20.50	384
31 Jul 24	20.20000 -0.30	20.60	20.20	20.50	372
30 Jul 24	20.50000 +0.00	20.80	20.50	20.50	566
29 Jul 24	20.50000 +0.50	20.50	20.10	20.30	301
26 Jul 24	20.00000 +0.50	20.00	19.50	19.80	1,239
25 Jul 24	19.50000 -0.25	20.00	19.50	19.70	1,627
24 Jul 24	19.75000 -0.75	20.30	19.70	20.30	2,162
23 Jul 24	20.50000 -0.30	21.30	20.40	20.80	660
22 Jul 24	20.80000 -0.20	21.10	20.50	20.70	1,025
19 Jul 24	21.00000 -0.40	21.60	20.90	21.10	503
18 Jul 24	21.40000 +0.20	22.30	20.10	21.20	2,122
17 Jul 24	21.20000 +0.80	21.20	20.60	20.80	638
16 Jul 24	20.40000 -0.20	20.80	20.30	20.60	125
15 Jul 24	20.60000 -0.30	20.90	20.20	20.90	1,090
12 Jul 24	20.90000 -0.40	21.10	20.00	20.60	927
11 Jul 24	21.30000 +0.00	21.40	20.90	21.40	900
10 Jul 24	21.30000 +0.00	21.70	21.00	21.50	1,747
09 Jul 24	21.30000 +1.45	21.30	19.95	19.95	4,906
08 Jul 24	19.85000 -0.55	20.90	19.70	20.60	3,169
05 Jul 24	20.40000 +0.10	21.00	20.10	20.30	1,234
04 Jul 24	20.30000 +0.30	21.00	20.00	20.00	1,624
03 Jul 24	20.00000 -0.40	20.40	19.60	20.30	4,189
02 Jul 24	20.40000 +0.20	20.80	20.40	20.50	374
01 Jul 24	20.20000 -0.90	21.40	20.20	21.40	724
28 Jun 24	21.10000 +0.30	21.40	21.10	21.40	157
27 Jun 24	20.80000 +0.30	20.80	20.40	20.60	898
26 Jun 24	20.50000 +0.10	20.80	20.00	20.10	714
25 Jun 24	20.40000 -1.20	21.60	20.10	21.60	2,184
24 Jun 24	21.60000 +0.00	21.60	21.00	21.60	478
21 Jun 24	21.60000 +0.20	21.80	20.20	21.50	1,459
20 Jun 24	21.40000 +0.70	21.60	20.80	21.00	1,374
19 Jun 24	20.70000 +0.00	21.30	19.90	20.70	1,025
18 Jun 24	20.70000 -0.20	21.40	20.20	20.90	4,691
17 Jun 24	20.90000 -1.60	22.00	20.60	22.00	2,388
14 Jun 24	22.50000 -1.20	23.20	21.90	23.20	4,319
13 Jun 24	23.70000 -0.80	24.40	23.40	24.40	817
12 Jun 24	24.50000 -0.50	24.50	23.40	24.50	1,631
11 Jun 24	25.00000 +0.00	25.30	25.00	25.00	865
10 Jun 24	25.00000 -0.90	25.90	25.00	25.90	635
07 Jun 24	25.90000 +0.50	25.90	25.10	25.40	1,048
06 Jun 24	25.40000 -0.20	25.70	25.10	25.60	873
05 Jun 24	25.60000 -0.30	26.00	25.00	25.60	2,084
04 Jun 24	25.90000 -0.40	27.00	25.70	27.00	1,180
03 Jun 24	26.30000 -0.20	26.80	26.00	26.80	767
31 May 24	26.50000 -0.30	26.80	26.10	26.50	1,969
30 May 24	26.80000 +0.00	26.80	26.40	26.70	313
29 May 24	26.80000 -0.10	26.90	26.60	26.90	212
28 May 24	26.90000 +0.00	26.90	26.60	26.90	1,024
27 May 24	26.90000 +0.70	26.90	25.60	25.60	2,063
24 May 24	26.20000 +0.20	26.20	25.50	26.00	670
23 May 24	26.00000 +0.30	26.00	25.70	25.70	216
22 May 24	25.70000 +0.20	25.80	25.40	25.70	630
21 May 24	25.50000 -0.30	26.00	25.50	26.00	530
20 May 24	25.80000 -0.40	26.10	25.50	26.10	1,105
17 May 24	26.20000 +0.40	26.20	25.30	25.80	1,016
16 May 24	25.80000 -0.20	26.00	25.50	26.00	471
15 May 24	26.00000 +0.90	26.00	25.20	25.70	1,470
14 May 24	25.10000 +0.10	25.60	25.00	25.00	1,293
13 May 24	25.00000 +0.40	25.20	24.60	25.20	197
10 May 24	24.60000 -0.70	25.30	23.20	25.30	1,802
09 May 24	25.30000 -0.10	25.70	24.90	25.70	717
08 May 24	25.40000 +0.40	26.00	24.60	25.00	2,317
07 May 24	25.00000 +0.40	25.00	24.50	25.00	1,045
06 May 24	24.60000 +0.30	24.90	23.80	24.60	2,557
03 May 24	24.30000 +0.00	24.60	24.10	24.60	861
02 May 24	24.30000 +0.40	24.30	23.60	23.90	858
30 Apr 24	23.90000 +0.20	24.10	23.90	24.00	716
29 Apr 24	23.70000 -0.20	24.20	23.70	24.20	393
26 Apr 24	23.90000 +0.20	23.90	23.70	23.70	147
25 Apr 24	23.70000 +0.00	23.80	23.20	23.70	1,665
24 Apr 24	23.70000 -0.60	24.30	23.70	24.30	230
23 Apr 24	24.30000 +0.90	24.30	23.40	23.40	5,447
22 Apr 24	23.40000 -0.60	24.00	23.10	24.00	1,139
19 Apr 24	24.00000 -0.30	24.30	23.40	24.30	163
18 Apr 24	24.30000 +0.10	24.50	23.40	24.50	437
17 Apr 24	24.20000 +0.40	24.20	23.40	24.00	7,405
16 Apr 24	23.80000 +0.50	23.80	23.20	23.30	694
15 Apr 24	23.30000 -0.50	23.90	23.30	23.90	1,585
12 Apr 24	23.80000 +0.30	24.00	23.40	23.80	1,886
11 Apr 24	23.50000 -0.40	24.00	23.50	24.00	900
10 Apr 24	23.90000 +0.10	25.00	23.80	23.90	2,174
09 Apr 24	23.80000 +0.00	24.10	23.70	24.10	513
08 Apr 24	23.80000 +0.10	24.20	23.70	24.00	1,314
05 Apr 24	23.70000 -0.30	23.90	23.00	23.90	9,517
04 Apr 24	24.00000 -0.20	24.20	23.50	24.20	4,937
03 Apr 24	24.20000 -1.80	25.00	23.40	25.00	15,438
02 Apr 24	26.00000 +0.50	26.00	25.60	26.00	1,692
28 Mar 24	25.50000 +0.10	25.50	25.10	25.30	308
27 Mar 24	25.40000 +0.00	25.40	25.10	25.40	324
26 Mar 24	25.40000 +0.60	25.40	25.10	25.10	318
25 Mar 24	24.80000 +0.10	25.50	24.70	24.70	1,300
22 Mar 24	24.70000 -0.10	25.00	24.70	25.00	1,253
21 Mar 24	24.80000 -0.20	25.00	24.80	25.00	64
20 Mar 24	25.00000 +0.10	25.00	24.50	24.90	700
19 Mar 24	24.90000 -0.40	25.30	24.70	25.30	640
18 Mar 24	25.30000 +0.30	25.30	24.80	25.00	601
15 Mar 24	25.00000 +0.00	25.00	24.50	25.00	1,224
14 Mar 24	25.00000 +0.10	25.00	24.60	25.00	695
13 Mar 24	24.90000 -0.70	25.60	24.90	25.60	790
12 Mar 24	25.60000 +0.30	25.60	25.00	25.30	381
11 Mar 24	25.30000 +0.20	25.30	25.00	25.30	300
08 Mar 24	25.10000 -0.60	25.70	24.80	25.70	1,706
07 Mar 24	25.70000 +0.50	25.70	25.00	25.50	788
06 Mar 24	25.20000 +0.30	25.40	25.00	25.20	425
05 Mar 24	24.90000 +0.30	25.40	24.80	24.80	1,570
04 Mar 24	24.60000 +0.00	24.90	24.30	24.50	2,231
01 Mar 24	24.60000 -0.70	25.50	24.60	25.50	2,407
29 Feb 24	25.30000 -1.30	26.60	24.80	26.60	5,081
28 Feb 24	26.60000 -0.10	26.70	26.20	26.70	783
27 Feb 24	26.70000 -0.80	27.50	26.40	27.30	966
26 Feb 24	27.50000 -0.20	27.70	27.50	27.70	816
23 Feb 24	27.70000 +0.10	27.70	27.60	27.70	212
22 Feb 24	27.60000 -0.10	27.80	27.60	27.70	1,435
21 Feb 24	27.70000 -0.30	28.00	27.70	28.00	611
20 Feb 24	28.00000 +0.90	28.00	27.40	27.40	852
19 Feb 24	27.10000 -0.90	28.10	26.90	28.10	1,112
16 Feb 24	28.00000 +0.40	28.20	27.70	27.80	2,416
15 Feb 24	27.60000 +0.80	27.60	26.50	26.50	2,474
14 Feb 24	26.80000 +0.10	26.80	26.30	26.80	1,653
13 Feb 24	26.70000 +0.50	26.70	26.00	26.00	1,361
12 Feb 24	26.20000 -0.20	26.20	25.90	25.90	1,518
09 Feb 24	26.40000 -0.30	26.50	24.20	26.00	9,781
08 Feb 24	26.70000 -0.20	27.40	26.30	27.20	2,085
07 Feb 24	26.90000 -1.20	28.20	26.90	28.00	2,458
06 Feb 24	28.10000 -1.70	30.10	27.70	29.80	5,546
05 Feb 24	29.80000 -0.60	30.50	29.70	30.10	2,464
02 Feb 24	30.40000 -0.10	30.60	30.00	30.60	207
01 Feb 24	30.50000 +0.80	30.50	29.80	29.80	744
31 Jan 24	29.70000 +0.10	30.10	29.60	29.60	2,750
30 Jan 24	29.60000 -0.50	30.30	29.40	29.90	2,171
29 Jan 24	30.10000 -0.10	30.70	29.90	30.20	1,891
26 Jan 24	30.20000 -0.50	30.70	29.90	30.60	898
25 Jan 24	30.70000 -0.30	31.20	30.60	31.00	2,499
24 Jan 24	31.00000 +0.60	31.00	30.10	30.40	2,369
23 Jan 24	30.40000 +0.20	30.50	30.00	30.20	758
22 Jan 24	30.20000 -0.20	30.50	30.20	30.40	301
19 Jan 24	30.40000 +0.30	30.40	30.20	30.20	465
18 Jan 24	30.10000 -0.30	30.20	30.10	30.10	132
17 Jan 24	30.40000 -0.70	31.00	30.10	31.00	1,441
16 Jan 24	31.10000 +0.20	31.10	30.30	30.90	1,821
15 Jan 24	30.90000 +0.10	31.10	30.70	31.10	1,590
12 Jan 24	30.80000 +0.00	31.40	30.70	30.80	415
11 Jan 24	30.80000 -0.50	31.40	30.80	31.30	586
10 Jan 24	31.30000 +0.00	31.30	30.70	31.00	1,089
09 Jan 24	31.30000 +0.40	31.40	30.80	31.20	2,277
08 Jan 24	30.90000 +0.30	31.50	30.60	30.80	1,167
05 Jan 24	30.60000 +0.00	30.60	29.80	30.60	875
04 Jan 24	30.60000 +0.00	30.60	29.10	30.60	937
03 Jan 24	30.60000 +0.20	30.60	29.90	30.40	932
02 Jan 24	30.40000 +0.60	30.40	29.80	29.90	784
29 Dec 23	29.80000 +0.30	29.80	29.30	29.60	396
28 Dec 23	29.50000 +0.50	29.80	28.70	29.40	882
27 Dec 23	29.00000 +0.40	29.40	28.60	28.80	2,003
22 Dec 23	28.60000 -0.60	29.80	28.60	29.50	3,154
21 Dec 23	29.20000 -0.30	29.50	28.60	29.50	1,014
20 Dec 23	29.50000 -0.80	30.30	29.00	30.30	2,034
19 Dec 23	30.30000 +1.50	30.30	28.90	29.00	2,593
18 Dec 23	28.80000 +0.80	30.00	28.60	29.80	3,772
15 Dec 23	28.00000 +0.30	29.30	27.60	28.50	8,648
14 Dec 23	27.70000 +0.80	27.70	26.90	27.20	1,498
13 Dec 23	26.90000 -1.00	28.00	26.60	28.00	3,221
12 Dec 23	27.90000 -0.70	28.20	27.60	28.10	1,338
11 Dec 23	28.60000 -0.20	29.00	28.20	28.90	684
08 Dec 23	28.80000 +0.90	28.80	27.90	27.90	453
07 Dec 23	27.90000 -0.50	28.70	27.90	28.10	382
06 Dec 23	28.40000 +0.00	28.70	28.20	28.70	407
05 Dec 23	28.40000 +0.00	28.40	27.80	28.40	274
04 Dec 23	28.40000 -0.20	29.30	28.20	29.00	1,031
01 Dec 23	28.60000 +1.10	28.80	27.60	28.00	1,628
30 Nov 23	27.50000 +0.90	27.90	26.30	26.30	1,538
29 Nov 23	26.60000 +0.30	27.00	26.50	26.60	363
28 Nov 23	26.30000 +0.10	26.90	26.30	26.80	493
27 Nov 23	26.20000 -0.70	27.10	26.20	26.50	734
24 Nov 23	26.90000 +0.50	26.90	26.10	26.30	918
23 Nov 23	26.40000 +0.20	26.40	26.10	26.30	539
22 Nov 23	26.20000 -0.40	26.90	26.20	26.90	1,286
21 Nov 23	26.60000 -0.70	27.30	26.40	27.30	3,029
20 Nov 23	27.30000 -0.20	27.60	27.00	27.20	1,049
17 Nov 23	27.50000 +0.00	27.80	27.00	27.50	1,143
16 Nov 23	27.50000 +0.10	27.60	27.20	27.40	290
15 Nov 23	27.40000 +0.50	27.40	26.90	27.20	729
14 Nov 23	26.90000 +0.00	27.10	26.90	26.90	1,818
13 Nov 23	26.90000 -0.70	28.40	26.90	28.20	4,029
10 Nov 23	27.60000 -0.20	27.90	27.60	27.80	487
09 Nov 23	27.80000 +0.50	27.80	27.30	27.60	851
08 Nov 23	27.30000 -1.80	28.80	26.80	28.00	6,454
07 Nov 23	29.10000 +0.60	30.50	28.90	28.90	2,662
06 Nov 23	28.50000 +0.70	28.90	28.10	28.10	816
03 Nov 23	27.80000 +0.10	28.20	27.60	27.60	2,069
02 Nov 23	27.70000 -0.60	29.00	27.20	28.50	4,197
01 Nov 23	28.30000 +1.80	29.20	26.80	26.80	2,438
31 Oct 23	26.50000 +0.60	26.90	25.90	25.90	1,987
30 Oct 23	25.90000 -0.10	26.00	25.70	26.00	1,657
27 Oct 23	26.00000 +0.00	26.30	25.80	26.10	583
26 Oct 23	26.00000 +0.10	26.10	25.70	26.10	882
25 Oct 23	25.90000 -0.30	26.20	25.80	26.20	2,140
24 Oct 23	26.20000 +0.10	26.20	25.70	26.20	5,713
23 Oct 23	26.10000 +0.10	26.10	25.70	26.10	1,373
20 Oct 23	26.00000 +0.40	26.10	25.50	25.60	4,561
19 Oct 23	25.60000 -0.40	26.00	25.40	25.70	13,530
18 Oct 23	26.00000 +0.20	27.10	25.30	25.30	4,077
17 Oct 23	25.80000 -1.90	28.00	25.10	27.70	13,672
16 Oct 23	27.70000 -0.60	29.20	27.70	28.90	2,077
13 Oct 23	28.30000 +0.20	28.60	28.10	28.10	894
12 Oct 23	28.10000 -0.30	28.70	28.10	28.20	1,972
11 Oct 23	28.40000 +0.20	29.00	28.10	28.10	1,485
10 Oct 23	28.20000 -0.60	29.60	28.20	28.90	8,193
09 Oct 23	28.80000 -1.70	30.50	28.60	30.50	4,464
06 Oct 23	30.50000 +0.00	30.50	30.00	30.50	1,699
05 Oct 23	30.50000 -0.40	31.20	30.50	30.90	4,841
04 Oct 23	30.90000 -0.60	31.50	30.90	31.50	1,638
03 Oct 23	31.50000 +0.60	31.80	31.10	31.20	906
02 Oct 23	30.90000 -1.20	32.00	30.50	32.00	7,698
29 Sep 23	32.10000 -4.70	34.10	30.60	34.00	17,982
28 Sep 23	36.80000 -2.20	39.30	35.40	39.30	4,971
27 Sep 23	39.00000 -1.60	40.60	38.70	40.00	2,245
26 Sep 23	40.60000 +1.60	40.60	39.30	39.30	4,514
25 Sep 23	39.00000 -0.10	40.10	38.80	40.00	3,945
22 Sep 23	39.10000 -0.40	39.70	39.10	39.40	1,004
21 Sep 23	39.50000 -0.30	40.00	39.50	40.00	3,538
20 Sep 23	39.80000 +0.20	40.30	39.60	39.60	1,914
19 Sep 23	39.60000 +0.30	39.60	39.20	39.20	228
18 Sep 23	39.30000 -0.90	40.20	39.30	40.20	252
15 Sep 23	40.20000 +0.30	40.60	39.40	40.60	650
14 Sep 23	39.90000 -0.30	40.80	39.90	40.50	329
13 Sep 23	40.20000 +0.90	40.80	39.30	40.20	574
12 Sep 23	39.30000 +0.80	40.70	38.50	39.20	1,127
11 Sep 23	38.50000 -1.20	39.40	38.50	39.30	1,296
08 Sep 23	39.70000 -1.00	41.00	37.40	40.90	3,146
07 Sep 23	40.70000 -0.30	41.00	40.50	41.00	672
06 Sep 23	41.00000 +0.40	41.00	40.60	41.00	428
05 Sep 23	40.60000 +0.20	41.20	40.50	40.80	3,023
04 Sep 23	40.40000 +0.00	41.10	40.10	40.70	1,043
01 Sep 23	40.40000 -0.60	41.00	40.00	41.00	626
31 Aug 23	41.00000 +0.90	41.00	40.00	40.00	3,287
30 Aug 23	40.10000 +1.40	40.10	39.00	39.00	3,818
29 Aug 23	38.70000 +0.70	39.20	38.40	38.50	6,537
28 Aug 23	38.00000 +0.70	38.50	36.70	36.70	2,046
25 Aug 23	37.30000 -0.70	38.00	36.00	38.00	1,051
24 Aug 23	38.00000 +0.20	38.00	37.80	37.80	598
23 Aug 23	37.80000 +0.60	38.00	37.20	37.80	510
22 Aug 23	37.20000 -0.40	37.90	37.20	37.60	941
21 Aug 23	37.60000 +0.00	37.60	37.30	37.60	380
18 Aug 23	37.60000 +0.00	37.60	37.00	37.60	794
17 Aug 23	37.60000 +0.10	37.90	37.50	37.80	287
16 Aug 23	37.50000 -0.20	37.70	37.00	37.70	384
15 Aug 23	37.70000 -0.30	37.70	37.00	37.50	604
14 Aug 23	38.00000 -0.30	38.50	38.00	38.40	592
11 Aug 23	38.30000 +0.20	38.30	37.20	38.10	1,287
10 Aug 23	38.10000 +1.00	38.10	36.90	37.40	1,201
09 Aug 23	37.10000 -0.90	38.00	36.50	38.00	1,080
08 Aug 23	38.00000 +0.20	38.00	37.50	37.80	421
07 Aug 23	37.80000 +0.00	38.00	37.20	37.80	484
04 Aug 23	37.80000 +1.10	37.80	36.80	36.80	396
03 Aug 23	36.70000 +0.10	36.80	36.60	36.60	266
02 Aug 23	36.60000 +0.20	37.00	36.10	36.40	153
01 Aug 23	36.40000 -0.80	37.80	36.40	37.20	1,086
31 Jul 23	37.20000 +1.20	37.20	36.30	36.30	791
28 Jul 23	36.00000 -1.40	37.90	34.20	37.40	2,957
27 Jul 23	37.40000 +0.00	38.10	37.00	37.50	1,189
26 Jul 23	37.40000 -0.50	38.30	37.40	38.10	17,245
25 Jul 23	37.90000 -0.10	38.40	37.90	38.40	1,834
24 Jul 23	38.00000 +0.00	38.80	37.90	38.00	2,998
21 Jul 23	38.00000 +0.30	38.00	37.40	37.80	708
20 Jul 23	37.70000 -0.10	37.70	37.40	37.70	397
19 Jul 23	37.80000 +0.30	37.80	37.50	37.60	513
18 Jul 23	37.50000 -0.20	38.00	37.50	37.60	786
17 Jul 23	37.70000 +0.50	37.90	37.00	37.00	808
14 Jul 23	37.20000 -0.20	37.50	37.20	37.40	634
13 Jul 23	37.40000 +0.40	37.40	37.00	37.10	1,523
12 Jul 23	37.00000 -0.40	37.40	36.90	37.40	1,457
11 Jul 23	37.40000 -0.70	37.40	36.70	36.90	2,308
10 Jul 23	38.10000 +1.90	38.10	36.40	36.40	2,338
07 Jul 23	36.20000 +0.20	37.30	36.00	36.00	764
06 Jul 23	36.00000 -1.30	37.40	36.00	37.30	5,050
05 Jul 23	37.30000 -0.30	38.10	37.30	37.50	1,776
04 Jul 23	37.60000 +1.00	37.70	36.70	37.00	1,996
03 Jul 23	36.60000 -0.40	37.30	36.60	37.20	1,424
30 Jun 23	37.00000 +0.20	37.40	36.60	36.80	4,712
29 Jun 23	36.80000 +0.20	37.00	36.60	36.80	354
28 Jun 23	36.60000 +0.60	36.80	36.30	36.30	1,240
27 Jun 23	36.00000 -0.50	37.10	36.00	37.00	2,568
26 Jun 23	36.50000 +0.70	37.80	35.80	35.80	13,160
23 Jun 23	35.80000 +0.80	36.00	35.50	35.80	7,546
22 Jun 23	35.00000 +0.30	36.00	34.80	35.30	4,917
21 Jun 23	34.70000 -0.30	35.10	34.40	34.80	2,979
20 Jun 23	35.00000 +0.80	35.10	34.40	34.50	1,652
19 Jun 23	34.20000 -0.80	35.20	34.20	35.00	1,584
16 Jun 23	35.00000 +1.20	35.00	33.50	33.70	1,789
15 Jun 23	33.80000 +0.50	34.10	33.20	33.60	2,182
14 Jun 23	33.30000 +0.00	33.50	33.20	33.50	25,856
13 Jun 23	33.30000 -0.50	33.60	33.10	33.60	717
12 Jun 23	33.80000 +0.50	33.80	33.30	33.30	274
09 Jun 23	33.30000 -0.20	33.80	33.30	33.80	272
08 Jun 23	33.50000 +0.10	33.50	33.40	33.40	1,157
07 Jun 23	33.40000 +0.00	33.80	33.40	33.40	1,131
06 Jun 23	33.40000 -0.30	34.20	33.40	34.00	569
05 Jun 23	33.70000 +0.30	34.20	33.60	34.00	382
02 Jun 23	33.40000 +0.40	33.90	33.00	33.80	1,797
01 Jun 23	33.00000 +0.50	33.60	32.80	32.80	1,247
31 May 23	32.50000 -0.20	33.00	32.50	32.90	940
30 May 23	32.70000 -0.20	33.50	32.70	32.90	1,196
29 May 23	32.90000 +0.20	32.90	32.50	32.70	595
26 May 23	32.70000 -0.10	33.40	32.70	33.30	3,824
25 May 23	32.80000 -0.20	33.50	32.80	33.50	5,621
24 May 23	33.00000 +0.10	33.20	32.70	33.20	862
23 May 23	32.90000 -0.20	33.50	32.90	33.40	1,088
22 May 23	33.10000 +0.00	33.20	33.00	33.10	11,468
19 May 23	33.10000 -0.50	33.50	33.10	33.40	1,469
18 May 23	33.60000 +0.20	33.60	32.60	33.60	7,617
17 May 23	33.40000 -0.20	34.10	33.40	34.10	2,504
16 May 23	33.60000 -0.30	34.30	33.60	34.00	3,820
15 May 23	33.90000 -0.90	34.70	33.70	34.70	4,128
12 May 23	34.80000 -0.10	34.90	33.90	34.80	14,585
11 May 23	34.90000 +1.30	34.90	33.90	33.90	2,112
10 May 23	33.60000 +0.70	34.00	32.50	32.50	21,930
09 May 23	32.90000 +0.10	33.00	32.20	33.00	3,102
08 May 23	32.80000 +1.30	33.00	31.90	32.60	5,607
05 May 23	31.50000 +0.10	31.70	31.20	31.50	1,526
04 May 23	31.40000 -0.10	31.50	31.30	31.50	1,350
03 May 23	31.50000 +1.00	31.70	30.10	30.10	2,162
02 May 23	30.50000 -0.50	30.50	30.00	30.20	2,100
28 Apr 23	31.00000 +0.00	31.30	30.40	31.30	901
27 Apr 23	31.00000 -0.10	31.50	31.00	31.40	634
26 Apr 23	31.10000 -0.20	31.50	31.10	31.20	821
25 Apr 23	31.30000 -0.10	31.70	31.30	31.70	472
24 Apr 23	31.40000 -0.30	31.80	31.40	31.80	515
21 Apr 23	31.70000 +0.60	31.80	31.10	31.20	1,138
20 Apr 23	31.10000 -0.40	31.90	31.10	31.90	1,210
19 Apr 23	31.50000 +0.40	31.70	30.80	31.50	2,287
18 Apr 23	31.10000 +0.70	31.50	30.60	30.60	863
17 Apr 23	30.40000 +0.40	30.40	29.70	30.00	998
14 Apr 23	30.00000 +0.40	30.30	29.30	29.30	2,133
13 Apr 23	29.60000 -0.30	30.00	29.20	29.80	2,583
12 Apr 23	29.90000 -0.30	30.30	29.60	30.20	1,216
11 Apr 23	30.20000 +0.10	30.30	29.70	29.70	2,111
06 Apr 23	30.10000 -0.40	30.80	30.00	30.80	3,516
05 Apr 23	30.50000 -0.90	31.10	30.30	31.10	2,788
04 Apr 23	31.40000 -0.10	31.60	30.80	31.50	1,877
03 Apr 23	31.50000 +0.10	31.80	31.00	31.70	1,865
31 Mar 23	31.40000 +0.60	31.70	30.60	31.10	1,775
30 Mar 23	30.80000 -0.80	31.50	30.00	31.50	4,997
29 Mar 23	31.60000 +1.10	31.90	30.50	31.00	7,508
28 Mar 23	30.50000 -0.20	31.00	30.50	30.90	260
27 Mar 23	30.70000 +0.60	31.00	30.00	30.40	618
24 Mar 23	30.10000 -1.00	31.10	30.10	31.10	1,012
23 Mar 23	31.10000 -0.50	31.80	30.50	31.30	1,771
22 Mar 23	31.60000 +0.60	31.80	31.30	31.60	1,292
21 Mar 23	31.00000 +0.00	31.60	30.20	31.00	927
20 Mar 23	31.00000 +1.00	31.00	29.10	29.40	1,318
17 Mar 23	30.00000 -0.10	31.20	30.00	30.40	2,629
16 Mar 23	30.10000 +1.00	30.10	29.30	29.40	3,271
15 Mar 23	29.10000 -1.40	31.10	29.10	30.80	4,198
14 Mar 23	30.50000 +1.30	31.90	29.30	29.30	2,725
13 Mar 23	29.20000 -1.80	31.10	28.40	31.00	7,184
10 Mar 23	31.00000 -0.40	31.60	31.00	31.10	8,740
09 Mar 23	31.40000 +0.10	31.70	31.30	31.30	615
08 Mar 23	31.30000 -1.20	32.40	31.30	32.20	1,959
07 Mar 23	32.50000 +0.00	33.10	32.50	32.80	1,872
06 Mar 23	32.50000 +0.30	32.80	32.40	32.70	757
03 Mar 23	32.20000 +0.20	32.60	32.00	32.00	1,184
02 Mar 23	32.00000 +0.10	32.40	31.60	32.20	1,966
01 Mar 23	31.90000 +0.20	32.00	31.60	31.60	1,178
28 Feb 23	31.70000 +0.30	32.40	31.40	31.40	867
27 Feb 23	31.40000 +0.20	31.80	31.20	31.20	4,553
24 Feb 23	31.20000 -0.20	31.50	30.80	31.30	12,392
23 Feb 23	31.40000 +0.40	31.60	31.00	31.00	1,106
22 Feb 23	31.00000 +0.20	31.50	30.60	31.00	1,139
21 Feb 23	30.80000 -0.70	31.70	30.40	31.70	2,806
20 Feb 23	31.50000 -1.00	32.50	31.00	32.50	2,998
17 Feb 23	32.50000 +0.10	32.80	32.10	32.50	16,370
16 Feb 23	32.40000 -0.10	33.00	32.40	33.00	1,954
15 Feb 23	32.50000 -0.50	33.00	32.50	32.80	1,038
14 Feb 23	33.00000 -0.10	33.00	32.50	32.80	13,318
13 Feb 23	33.10000 +0.40	33.30	32.50	33.30	1,491
10 Feb 23	32.70000 +0.60	32.70	32.10	32.10	7,319
09 Feb 23	32.10000 +0.30	33.80	32.10	32.50	4,886
08 Feb 23	31.80000 +0.40	31.80	30.80	31.40	2,737
07 Feb 23	31.40000 +0.20	31.80	31.00	31.10	1,466
06 Feb 23	31.20000 -0.70	31.90	31.00	31.60	2,432
03 Feb 23	31.90000 +0.70	32.00	31.00	31.20	3,605
02 Feb 23	31.20000 +0.10	31.50	30.90	30.90	1,966
01 Feb 23	31.10000 +0.60	31.30	30.50	30.50	2,149
31 Jan 23	30.50000 +0.50	30.60	30.00	30.00	2,158
30 Jan 23	30.00000 +0.70	30.20	29.10	29.30	4,130
27 Jan 23	29.30000 +0.70	29.70	28.90	29.10	2,757
26 Jan 23	28.60000 -0.30	29.00	28.40	28.90	2,027
25 Jan 23	28.90000 +0.10	29.00	28.80	29.00	1,440
24 Jan 23	28.80000 +0.20	28.90	28.70	28.90	2,381
23 Jan 23	28.60000 +0.30	28.60	28.50	28.60	1,429
20 Jan 23	28.30000 +0.40	28.30	27.80	28.00	2,166
19 Jan 23	27.90000 -0.50	28.30	27.80	28.00	15,052
18 Jan 23	28.40000 +0.40	28.60	28.00	28.10	5,684
17 Jan 23	28.00000 +0.10	28.00	27.50	27.80	1,038
16 Jan 23	27.90000 +0.10	28.00	27.60	27.80	1,776
13 Jan 23	27.80000 +0.10	28.00	27.60	28.00	2,573
12 Jan 23	27.70000 -0.30	28.30	27.70	27.80	1,978
11 Jan 23	28.00000 -0.40	28.40	27.60	28.40	2,949
10 Jan 23	28.40000 -0.70	29.60	28.10	29.10	1,980
09 Jan 23	29.10000 +0.70	29.10	28.40	28.50	1,604
06 Jan 23	28.40000 +0.40	28.50	28.10	28.30	839
05 Jan 23	28.00000 +0.80	28.40	27.00	27.50	6,351
04 Jan 23	27.20000 +0.30	27.50	26.90	27.00	2,132
03 Jan 23	26.90000 -0.10	27.20	26.80	27.00	746
02 Jan 23	27.00000 +0.10	27.00	26.60	26.80	1,035
30 Dec 22	26.90000 -0.10	27.00	26.70	26.80	537
29 Dec 22	27.00000 +0.20	27.00	26.70	27.00	814
28 Dec 22	26.80000 -0.20	27.10	26.60	27.10	381
27 Dec 22	27.00000 +0.10	27.20	26.60	26.60	1,351
23 Dec 22	26.90000 -0.30	27.20	26.90	27.20	97
22 Dec 22	27.20000 +0.30	27.50	26.80	27.00	339
21 Dec 22	26.90000 +0.10	27.20	26.60	27.20	725
20 Dec 22	26.80000 +0.10	27.00	26.80	27.00	413
19 Dec 22	26.70000 -0.30	27.00	26.70	27.00	493
16 Dec 22	27.00000 +0.10	27.80	26.60	27.80	1,442
15 Dec 22	26.90000 +0.10	27.00	26.40	26.60	2,695
14 Dec 22	26.80000 +0.00	27.20	26.60	27.00	3,892
13 Dec 22	26.80000 +0.10	27.20	26.60	26.70	751
12 Dec 22	26.70000 -0.40	27.20	26.70	27.10	1,707
09 Dec 22	27.10000 +0.00	27.30	27.00	27.10	2,791
08 Dec 22	27.10000 -0.40	27.70	27.00	27.70	1,622
07 Dec 22	27.50000 -0.80	28.40	27.50	28.40	1,516
06 Dec 22	28.30000 +0.00	28.40	28.00	28.20	1,888
05 Dec 22	28.30000 +0.30	28.40	28.00	28.40	4,770
02 Dec 22	28.00000 +0.10	28.20	27.70	28.00	2,501
01 Dec 22	27.90000 +0.20	28.20	27.40	28.00	5,765
30 Nov 22	27.70000 +0.60	28.00	27.00	27.50	7,473
29 Nov 22	27.10000 +0.30	28.00	27.10	27.60	6,907
28 Nov 22	26.80000 +0.90	27.00	26.50	26.90	9,760
25 Nov 22	25.90000 -0.30	26.40	25.70	26.20	1,546
24 Nov 22	26.20000 +0.30	26.40	26.10	26.40	2,302
23 Nov 22	25.90000 -0.10	26.30	25.90	26.20	394
22 Nov 22	26.00000 +0.00	26.40	25.80	26.00	3,077
21 Nov 22	26.00000 -0.30	26.40	26.00	26.30	754
18 Nov 22	26.30000 +0.00	26.60	26.10	26.60	1,333
17 Nov 22	26.30000 +0.50	26.30	25.90	26.00	1,863
16 Nov 22	25.80000 -0.30	26.10	25.60	26.10	1,368
15 Nov 22	26.10000 -0.20	26.60	26.00	26.40	1,796
14 Nov 22	26.30000 -0.20	27.00	26.30	26.50	2,124
11 Nov 22	26.50000 +0.00	26.80	26.50	26.80	2,481
10 Nov 22	26.50000 +0.30	26.60	26.00	26.60	2,814
09 Nov 22	26.20000 +1.20	26.80	25.50	25.90	9,325
08 Nov 22	25.00000 +1.00	25.50	24.30	25.40	45,885
07 Nov 22	24.00000 +0.00	24.20	23.60	24.20	2,047
04 Nov 22	24.00000 +0.00	24.20	23.60	24.10	2,450
03 Nov 22	24.00000 -0.10	24.70	23.80	24.50	3,207
02 Nov 22	24.10000 +0.00	24.10	23.70	24.00	4,044
01 Nov 22	24.10000 +0.80	24.30	23.10	23.40	7,196
31 Oct 22	23.30000 +0.10	23.70	23.00	23.50	301
28 Oct 22	23.20000 -0.60	24.00	22.80	24.00	3,431
27 Oct 22	23.80000 +0.00	24.70	23.20	24.00	4,755
26 Oct 22	23.80000 +0.00	24.90	23.40	23.80	1,326
25 Oct 22	23.80000 -0.60	24.80	23.20	24.20	3,609
24 Oct 22	24.40000 -1.10	26.00	24.10	25.50	2,487
21 Oct 22	25.50000 -0.50	26.80	25.20	26.80	936
20 Oct 22	26.00000 -0.30	26.60	25.40	26.30	689
19 Oct 22	26.30000 -0.30	26.90	26.10	26.60	870
18 Oct 22	26.60000 +0.10	27.10	26.40	26.50	538
17 Oct 22	26.50000 -0.30	27.50	26.10	27.20	2,850
14 Oct 22	26.80000 -1.10	27.90	26.60	27.60	761
13 Oct 22	27.90000 -0.90	28.80	27.20	28.80	1,165
12 Oct 22	28.80000 -0.40	29.60	28.80	29.20	364
11 Oct 22	29.20000 +0.20	30.00	29.00	29.80	974
10 Oct 22	29.00000 +0.00	30.00	29.00	30.00	365
07 Oct 22	29.00000 -0.40	29.80	28.60	29.40	149
06 Oct 22	29.40000 +0.40	29.40	29.00	29.10	37
05 Oct 22	29.00000 -0.80	30.00	29.00	30.00	96
04 Oct 22	29.80000 +0.40	30.00	29.00	29.80	387
03 Oct 22	29.40000 +0.30	29.90	27.30	27.40	2,080
30 Sep 22	29.10000 +0.60	29.60	25.90	28.60	6,721
29 Sep 22	28.50000 -1.10	31.30	28.50	30.50	1,756
28 Sep 22	29.60000 -0.20	30.00	29.40	29.80	301
27 Sep 22	29.80000 +0.80	30.20	29.10	29.10	753
26 Sep 22	29.00000 -0.90	30.20	29.00	30.20	249
23 Sep 22	29.90000 +0.20	30.00	28.60	29.90	2,156
22 Sep 22	29.70000 -1.30	31.00	29.50	31.00	1,201
21 Sep 22	31.00000 +0.40	31.00	30.00	30.60	467
20 Sep 22	30.60000 -0.80	31.40	30.20	31.40	777
19 Sep 22	31.40000 -0.20	32.00	30.60	31.40	563
16 Sep 22	31.60000 +1.00	31.60	30.00	30.60	653
15 Sep 22	30.60000 -0.40	31.70	30.60	31.10	379
14 Sep 22	31.00000 +0.30	31.00	30.00	30.50	1,330
13 Sep 22	30.70000 -1.00	31.20	30.70	31.00	1,348
12 Sep 22	31.70000 +0.20	32.00	31.70	32.00	1,902
09 Sep 22	31.50000 +0.50	31.50	30.80	31.40	1,214
08 Sep 22	31.00000 +0.00	31.40	30.80	31.40	360
07 Sep 22	31.00000 +0.30	31.00	30.50	31.00	566
06 Sep 22	30.70000 -0.60	31.30	30.30	31.30	302
05 Sep 22	31.30000 -0.10	31.40	30.10	31.30	1,712
02 Sep 22	31.40000 +0.80	31.40	30.60	30.60	659
01 Sep 22	30.60000 -0.40	31.40	30.60	31.40	354
31 Aug 22	31.00000 -0.30	31.60	31.00	31.60	322
30 Aug 22	31.30000 -0.20	31.60	31.20	31.50	250
29 Aug 22	31.50000 -1.40	33.00	30.30	33.00	2,631
26 Aug 22	32.90000 +2.00	34.10	31.60	32.60	8,150
25 Aug 22	30.90000 +0.00	32.00	30.90	31.20	1,212
24 Aug 22	30.90000 -0.20	31.50	30.90	31.10	347
23 Aug 22	31.10000 -0.20	31.50	31.10	31.10	345
22 Aug 22	31.30000 -0.60	32.00	31.30	31.60	761
19 Aug 22	31.90000 -0.10	31.90	31.30	31.80	395
18 Aug 22	32.00000 +0.30	32.00	31.60	31.70	529
17 Aug 22	31.70000 +0.30	31.70	31.30	31.40	375
16 Aug 22	31.40000 -0.20	32.40	31.30	32.40	2,196
15 Aug 22	31.60000 -0.30	32.20	31.60	32.20	316
12 Aug 22	31.90000 +0.30	32.00	31.60	31.70	334
11 Aug 22	31.60000 -0.80	32.60	31.60	32.40	763
10 Aug 22	32.40000 +0.30	32.40	31.60	32.10	1,342
09 Aug 22	32.10000 +0.70	32.40	31.50	31.60	228
08 Aug 22	31.40000 +0.00	32.00	31.30	31.30	517
05 Aug 22	31.40000 -1.40	32.00	31.20	31.20	1,311
04 Aug 22	32.80000 +0.00	32.90	32.80	32.90	25
03 Aug 22	32.80000 +0.80	32.90	31.10	32.80	577
02 Aug 22	32.00000 +0.20	32.00	31.30	32.00	820
01 Aug 22	31.80000 -0.40	32.50	31.80	32.20	1,300
29 Jul 22	32.20000 -0.20	32.50	31.60	32.40	1,205
28 Jul 22	32.40000 +0.40	32.40	31.60	32.10	224
27 Jul 22	32.00000 +0.00	32.80	31.60	32.00	567
26 Jul 22	32.00000 -0.70	32.70	31.80	32.70	248
25 Jul 22	32.70000 +1.40	32.80	31.60	32.40	2,558
22 Jul 22	31.30000 +0.50	32.00	30.90	31.10	1,429
21 Jul 22	30.80000 -0.20	31.20	30.60	31.00	198
20 Jul 22	31.00000 -0.10	31.20	30.90	31.00	428
19 Jul 22	31.10000 +0.10	31.50	30.60	30.80	268
18 Jul 22	31.00000 +0.30	31.00	30.20	31.00	332
15 Jul 22	30.70000 +0.70	32.30	30.10	30.40	1,244
14 Jul 22	30.00000 +1.50	30.00	28.00	28.60	1,067
13 Jul 22	28.50000 +0.00	29.20	28.20	28.60	613
12 Jul 22	28.50000 -0.40	29.40	28.40	29.40	723
11 Jul 22	28.90000 -0.90	30.00	28.90	28.90	651
08 Jul 22	29.80000 +0.00	29.80	28.20	29.40	2,111
07 Jul 22	29.80000 -0.40	31.00	29.80	30.20	2,519
06 Jul 22	30.20000 -1.10	31.20	29.50	31.10	1,377
05 Jul 22	31.30000 -0.10	31.70	31.30	31.70	414
04 Jul 22	31.40000 +0.00	32.20	31.40	31.80	159
01 Jul 22	31.40000 -1.50	33.00	31.40	32.90	318
30 Jun 22	32.90000 +0.10	32.90	31.30	32.80	665
29 Jun 22	32.80000 +1.00	34.50	31.40	31.40	2,646
28 Jun 22	31.80000 +0.40	33.00	31.30	31.40	3,303
27 Jun 22	31.40000 -0.50	32.10	31.40	31.40	836
24 Jun 22	31.90000 -0.60	32.50	31.40	32.50	1,420
23 Jun 22	32.50000 -0.50	33.00	32.50	33.00	273
22 Jun 22	33.00000 -0.70	33.60	33.00	33.00	264
21 Jun 22	33.70000 +0.70	33.70	32.70	33.00	246
20 Jun 22	33.00000 -0.50	33.00	32.70	33.00	439
17 Jun 22	33.50000 +0.70	33.50	32.80	32.90	235
16 Jun 22	32.80000 -0.20	33.40	32.80	33.40	600
15 Jun 22	33.00000 +0.20	33.20	32.80	33.00	97
14 Jun 22	32.80000 -0.40	33.00	32.80	33.00	1,369
13 Jun 22	33.20000 -0.50	33.90	33.20	33.90	186
10 Jun 22	33.70000 +0.30	33.80	33.30	33.80	379
09 Jun 22	33.40000 -0.70	34.20	33.40	34.10	882
08 Jun 22	34.10000 -0.80	35.20	32.60	34.90	2,080
07 Jun 22	34.90000 -0.20	35.30	34.90	35.10	724
06 Jun 22	35.10000 -0.70	35.70	34.80	35.70	1,559
03 Jun 22	35.80000 +0.40	35.80	34.60	35.30	952
02 Jun 22	35.40000 -0.10	36.20	35.40	35.50	518
01 Jun 22	35.50000 -0.40	35.90	35.00	35.90	1,202
31 May 22	35.90000 +0.10	36.60	35.70	36.20	1,146
30 May 22	35.80000 -0.40	36.60	35.80	36.60	888
27 May 22	36.20000 +0.00	36.90	36.00	36.60	547
26 May 22	36.20000 +0.20	36.80	36.20	36.80	128
25 May 22	36.00000 -0.30	36.60	36.00	36.30	191
24 May 22	36.30000 -0.70	37.00	36.30	37.00	627
23 May 22	37.00000 +0.40	37.80	36.60	37.00	520
20 May 22	36.60000 -0.60	37.50	36.50	36.90	1,458
19 May 22	37.20000 -0.80	38.10	37.20	38.00	248
18 May 22	38.00000 +0.80	38.00	36.90	36.90	1,514
17 May 22	37.20000 -0.70	38.00	37.20	37.90	461
16 May 22	37.90000 +0.70	38.00	36.80	37.60	122
13 May 22	37.20000 +0.20	37.80	35.60	36.60	1,092
12 May 22	37.00000 +0.00	37.00	36.30	37.00	728
11 May 22	37.00000 -0.40	37.40	36.40	37.40	1,979
10 May 22	37.40000 +3.10	37.40	35.40	35.80	1,786
09 May 22	34.30000 -0.70	35.40	34.30	35.00	432
06 May 22	35.00000 -0.50	35.90	34.80	35.80	1,164
05 May 22	35.50000 -1.50	37.40	35.50	37.40	1,533
04 May 22	37.00000 -0.20	37.40	36.40	37.20	348
03 May 22	37.20000 +0.00	37.40	36.80	37.20	281
02 May 22	37.20000 +0.20	37.40	37.00	37.00	283
29 Apr 22	37.00000 -1.60	39.00	37.00	38.50	2,344
28 Apr 22	38.60000 -0.10	39.10	38.60	38.70	216
27 Apr 22	38.70000 +0.10	39.40	38.60	38.60	453
26 Apr 22	38.60000 -1.20	39.70	38.50	39.70	735
25 Apr 22	39.80000 +0.00	40.50	39.50	40.50	244
22 Apr 22	39.80000 -0.20	40.00	39.60	40.00	16
21 Apr 22	40.00000 +0.20	40.10	39.60	39.80	105
20 Apr 22	39.80000 -0.50	40.40	39.70	40.30	219
19 Apr 22	40.30000 +0.10	40.50	40.00	40.50	114
14 Apr 22	40.20000 +0.50	40.30	39.60	39.70	122
13 Apr 22	39.70000 -0.50	40.40	39.00	40.20	377
12 Apr 22	40.20000 -0.40	40.60	39.40	40.60	192
11 Apr 22	40.60000 -0.80	41.80	39.40	41.80	735
08 Apr 22	41.40000 +0.70	41.40	38.60	41.00	1,178
07 Apr 22	40.70000 -0.90	41.60	40.00	41.60	496
06 Apr 22	41.60000 -1.60	43.20	41.60	43.20	922
05 Apr 22	43.20000 +0.70	43.20	41.80	42.50	1,348
04 Apr 22	42.50000 +0.10	42.70	42.30	42.40	255
01 Apr 22	42.40000 +0.00	42.70	42.30	42.30	676
31 Mar 22	42.40000 -0.30	42.70	41.60	42.40	5,967
30 Mar 22	42.70000 +0.00	43.80	42.00	43.40	1,597
29 Mar 22	42.70000 +0.00	42.80	42.00	42.40	1,147
28 Mar 22	42.70000 +3.10	42.70	39.20	39.60	2,583
25 Mar 22	39.60000 -0.20	40.00	39.50	40.00	1,049
24 Mar 22	39.80000 +0.00	40.40	36.80	40.20	6,571
23 Mar 22	39.80000 -0.20	40.00	39.80	40.00	230
22 Mar 22	40.00000 +1.20	40.00	38.80	38.80	1,053
21 Mar 22	38.80000 +0.00	38.80	38.80	38.80	23
18 Mar 22	38.80000 +0.80	38.80	38.00	38.00	274
17 Mar 22	38.00000 -0.50	39.40	38.00	38.80	673
16 Mar 22	38.50000 -0.30	39.40	38.40	38.80	1,164
15 Mar 22	38.80000 +0.00	39.20	38.80	39.20	871
14 Mar 22	38.80000 +0.40	39.70	38.00	38.40	1,628
11 Mar 22	38.40000 +0.70	38.70	37.70	37.70	854
10 Mar 22	37.70000 +0.10	38.50	37.60	37.60	452
09 Mar 22	37.60000 +0.60	39.00	36.20	39.00	750
08 Mar 22	37.00000 +1.00	38.20	36.00	36.00	811
07 Mar 22	36.00000 +0.20	36.40	34.10	35.30	4,998
04 Mar 22	35.80000 -4.00	39.80	35.80	39.80	5,049
03 Mar 22	39.80000 +0.30	41.20	39.00	39.00	780
02 Mar 22	39.50000 -0.50	40.00	38.60	39.90	1,090
01 Mar 22	40.00000 -1.10	41.60	40.00	41.40	519
28 Feb 22	41.10000 -0.40	41.30	40.00	41.20	994
25 Feb 22	41.50000 +2.50	41.80	39.20	39.20	809
24 Feb 22	39.00000 -1.50	40.70	38.10	40.00	3,390
23 Feb 22	40.50000 -1.50	42.30	40.50	42.00	1,790
22 Feb 22	42.00000 -1.20	43.60	41.60	42.00	1,345
21 Feb 22	43.20000 -2.90	46.10	43.00	45.80	2,332
18 Feb 22	46.10000 +0.00	46.10	44.20	45.90	2,061
17 Feb 22	46.10000 -0.40	46.40	43.70	46.00	2,857
16 Feb 22	46.50000 +3.60	46.50	44.00	44.90	4,831
15 Feb 22	42.90000 +0.10	43.20	42.00	43.00	1,009
14 Feb 22	42.80000 -1.40	44.00	42.00	44.00	1,843
11 Feb 22	44.20000 +0.60	44.40	43.20	43.60	918
10 Feb 22	43.60000 -0.30	44.40	43.60	43.90	1,307
09 Feb 22	43.90000 +1.80	44.00	43.10	43.70	1,680
08 Feb 22	42.10000 +0.20	42.20	41.90	42.20	146
07 Feb 22	41.90000 -1.80	43.30	41.90	43.30	673
04 Feb 22	43.70000 +2.50	43.80	41.60	41.60	2,278
03 Feb 22	41.20000 -0.30	41.80	41.20	41.80	242
02 Feb 22	41.50000 +0.40	41.50	41.10	41.10	549
01 Feb 22	41.10000 -0.30	41.80	40.80	41.40	520
31 Jan 22	41.40000 -0.60	42.00	41.40	42.00	337
28 Jan 22	42.00000 +0.00	42.00	41.20	41.70	974
27 Jan 22	42.00000 -1.00	43.00	42.00	43.00	332
26 Jan 22	43.00000 +0.50	43.40	41.90	42.20	888
25 Jan 22	42.50000 +2.50	43.00	41.00	41.00	1,904
24 Jan 22	40.00000 -2.80	43.20	39.00	43.20	3,954
21 Jan 22	42.80000 +0.00	43.80	42.80	43.70	1,737
20 Jan 22	42.80000 -0.20	42.90	42.40	42.90	334
19 Jan 22	43.00000 -0.60	43.60	42.80	43.60	564
18 Jan 22	43.60000 +0.40	43.60	42.10	43.20	1,680
17 Jan 22	43.20000 +0.90	43.40	42.00	42.50	1,578
14 Jan 22	42.30000 +0.10	42.50	42.20	42.20	460
13 Jan 22	42.20000 +0.10	42.60	41.90	42.40	272
12 Jan 22	42.10000 +0.40	42.20	41.80	41.80	350
11 Jan 22	41.70000 +0.60	41.80	41.10	41.40	1,503
10 Jan 22	41.10000 -0.90	42.20	41.10	42.00	1,407
07 Jan 22	42.00000 +0.20	42.70	41.50	41.80	2,329
06 Jan 22	41.80000 +0.00	41.80	41.00	41.40	768
05 Jan 22	41.80000 +0.70	42.20	41.10	41.40	465
04 Jan 22	41.10000 -1.90	43.40	40.30	43.40	1,863
03 Jan 22	43.00000 -0.10	43.80	42.40	43.30	1,792
31 Dec 21	43.10000 +1.00	43.20	42.30	42.40	1,983
30 Dec 21	42.10000 +0.30	42.10	41.60	41.80	494
29 Dec 21	41.80000 +0.20	42.00	41.60	41.60	261
28 Dec 21	41.60000 -0.40	42.50	41.60	42.00	1,531
27 Dec 21	42.00000 +1.40	42.00	40.50	40.80	2,013
24 Dec 21	40.60000 +0.60	40.60	39.60	40.00	1,376
23 Dec 21	40.00000 +0.60	40.00	39.30	39.30	1,329
22 Dec 21	39.40000 +0.10	39.60	39.00	39.50	1,059
21 Dec 21	39.30000 +0.80	39.70	38.20	38.20	3,154
20 Dec 21	38.50000 +0.00	38.50	38.10	38.40	415
17 Dec 21	38.50000 +2.20	39.00	37.70	37.70	6,161
16 Dec 21	36.30000 -0.10	36.80	36.30	36.80	96
15 Dec 21	36.40000 +0.10	36.60	36.40	36.60	77
14 Dec 21	36.30000 -0.80	37.10	36.30	37.10	611
13 Dec 21	37.10000 +0.00	37.10	37.00	37.10	287
10 Dec 21	37.10000 -0.60	37.70	37.00	37.70	488
09 Dec 21	37.70000 -0.20	38.00	37.60	37.90	253
08 Dec 21	37.90000 +0.50	38.00	37.10	37.10	1,283
07 Dec 21	37.40000 +0.10	37.60	37.00	37.10	1,985
06 Dec 21	37.30000 +0.20	37.30	37.00	37.30	158
03 Dec 21	37.10000 +0.70	37.10	36.30	36.80	1,714
02 Dec 21	36.40000 -0.40	37.00	36.40	37.00	224
01 Dec 21	36.80000 +0.40	36.80	35.90	36.60	932
30 Nov 21	36.40000 +0.50	36.40	35.30	35.90	1,288
29 Nov 21	35.90000 -0.10	36.10	35.40	35.60	949
26 Nov 21	36.00000 +0.00	36.00	35.60	35.70	800
25 Nov 21	36.00000 -0.40	36.80	35.70	36.80	1,552
24 Nov 21	36.40000 -0.40	36.90	36.00	36.90	2,855
23 Nov 21	36.80000 -0.10	36.80	36.60	36.70	6,494
22 Nov 21	36.90000 +0.10	36.90	36.70	36.80	286
19 Nov 21	36.80000 -1.20	38.00	36.70	37.60	1,649
18 Nov 21	38.00000 +0.30	38.50	37.50	37.70	751
17 Nov 21	37.70000 -0.80	38.50	37.50	38.50	741
16 Nov 21	38.50000 +0.00	38.50	38.30	38.50	515
15 Nov 21	38.50000 +0.00	38.60	38.20	38.50	1,433
12 Nov 21	38.50000 +0.50	38.80	37.70	38.40	722
11 Nov 21	38.00000 -0.50	38.90	37.80	38.70	1,088
10 Nov 21	38.50000 +0.70	38.80	37.80	37.90	1,685
09 Nov 21	37.80000 +1.30	37.80	35.90	36.50	3,578
08 Nov 21	36.50000 -0.20	37.80	36.50	37.80	2,665
05 Nov 21	36.70000 +0.10	37.00	36.60	36.60	518
04 Nov 21	36.60000 -0.40	37.00	36.60	36.80	847
03 Nov 21	37.00000 -0.60	37.70	36.80	37.70	943
02 Nov 21	37.60000 +0.40	37.60	36.40	37.20	882
01 Nov 21	37.20000 +0.60	38.00	36.60	37.40	1,356
29 Oct 21	36.60000 +0.20	36.80	35.50	36.40	2,822
28 Oct 21	36.40000 +0.10	36.50	36.10	36.50	695
27 Oct 21	36.30000 -1.20	37.50	35.70	37.50	4,914
26 Oct 21	37.50000 -0.40	38.20	37.50	38.20	939
25 Oct 21	37.90000 +0.40	38.10	37.60	37.80	204
22 Oct 21	37.50000 +0.00	38.60	37.40	37.50	1,477
21 Oct 21	37.50000 -0.90	38.40	37.00	38.40	2,197
20 Oct 21	38.40000 -0.10	39.00	38.40	39.00	579
19 Oct 21	38.50000 +0.70	39.00	38.20	39.00	964
18 Oct 21	37.80000 +0.30	38.00	37.50	37.50	244
15 Oct 21	37.50000 +0.30	37.90	37.50	37.80	1,403
14 Oct 21	37.20000 -0.30	37.70	37.20	37.70	1,343
13 Oct 21	37.50000 +0.90	37.70	36.60	36.60	2,359
12 Oct 21	36.60000 -0.60	37.20	36.60	37.20	1,186
11 Oct 21	37.20000 +1.30	37.20	36.00	36.00	1,179
08 Oct 21	35.90000 +0.40	35.90	35.20	35.50	1,135
07 Oct 21	35.50000 -0.50	36.40	34.80	36.40	3,466
06 Oct 21	36.00000 -0.80	37.10	35.50	37.00	4,089
05 Oct 21	36.80000 -0.10	37.50	36.30	36.30	11,309
04 Oct 21	36.90000 -0.90	37.50	36.10	37.50	7,495
01 Oct 21	37.80000 -0.70	38.30	36.80	38.30	3,489
30 Sep 21	38.50000 -1.80	40.40	38.30	40.40	11,395
29 Sep 21	40.30000 -4.70	42.70	40.30	42.40	16,778
28 Sep 21	45.00000 -0.70	45.60	44.50	45.40	1,070
27 Sep 21	45.70000 +0.70	45.90	45.00	45.00	1,686
24 Sep 21	45.00000 +0.70	45.00	44.40	44.60	574
23 Sep 21	44.30000 +0.70	44.40	43.60	43.60	693
22 Sep 21	43.60000 +0.60	43.70	42.30	43.40	1,046
21 Sep 21	43.00000 +0.00	43.40	42.80	43.00	8,582
20 Sep 21	43.00000 -1.00	44.00	42.40	44.00	1,425
17 Sep 21	44.00000 -1.00	45.00	44.00	45.00	1,667
16 Sep 21	45.00000 +1.50	45.00	43.30	43.50	1,445
15 Sep 21	43.50000 +0.40	43.60	42.80	42.90	768
14 Sep 21	43.10000 -0.50	43.50	43.00	43.50	1,834
13 Sep 21	43.60000 +0.60	43.90	43.20	43.80	1,162
10 Sep 21	43.00000 +0.30	43.10	42.80	42.80	1,914
09 Sep 21	42.70000 -0.90	43.90	42.00	43.60	1,857
08 Sep 21	43.60000 -0.40	44.00	43.50	44.00	544
07 Sep 21	44.00000 +0.20	44.20	43.50	44.20	887
06 Sep 21	43.80000 -0.10	44.30	43.00	43.50	2,138
03 Sep 21	43.90000 -0.10	44.50	43.50	44.30	1,138
02 Sep 21	44.00000 -0.10	44.80	43.60	44.80	1,317
01 Sep 21	44.10000 -0.30	44.40	44.00	44.40	1,846
31 Aug 21	44.40000 +0.50	44.80	43.90	43.90	6,503
30 Aug 21	43.90000 +1.20	44.70	42.70	43.00	9,823
27 Aug 21	42.70000 +0.30	43.50	42.00	42.60	8,976
26 Aug 21	42.40000 +0.00	42.40	41.90	42.40	1,706
25 Aug 21	42.40000 +0.20	42.50	42.00	42.40	7,528
24 Aug 21	42.20000 +1.40	42.40	41.40	41.70	1,329
23 Aug 21	40.80000 +0.20	41.80	40.60	41.70	1,927
20 Aug 21	40.60000 +0.60	41.00	40.00	40.90	549
19 Aug 21	40.00000 -0.30	41.00	39.40	40.00	953
18 Aug 21	40.30000 +0.50	40.60	39.80	39.80	638
17 Aug 21	39.80000 -0.60	40.00	39.40	39.60	2,286
16 Aug 21	40.40000 -0.60	41.40	39.90	40.30	1,940
13 Aug 21	41.00000 -0.20	41.50	40.40	41.20	332
12 Aug 21	41.20000 -0.10	41.50	40.60	40.60	429
11 Aug 21	41.30000 +0.90	41.50	39.70	39.70	2,534
10 Aug 21	40.40000 +0.70	40.50	39.60	40.00	975
09 Aug 21	39.70000 +0.40	40.10	39.10	40.00	943
06 Aug 21	39.30000 -0.20	39.60	38.70	39.50	1,402
05 Aug 21	39.50000 -0.30	39.80	39.40	39.80	514
04 Aug 21	39.80000 +0.80	39.80	38.40	39.00	6,573
03 Aug 21	39.00000 -0.60	39.70	38.40	39.60	4,387
02 Aug 21	39.60000 -2.50	42.10	39.40	42.10	2,163
30 Jul 21	42.10000 +2.70	42.20	38.20	39.40	2,962
29 Jul 21	39.40000 -1.00	40.20	39.40	40.20	4,729
28 Jul 21	40.40000 -1.00	41.60	40.20	41.60	3,780
27 Jul 21	41.40000 -0.30	41.80	41.40	41.60	1,559
26 Jul 21	41.70000 -0.20	42.20	41.70	42.20	6,329
23 Jul 21	41.90000 +0.10	42.50	41.70	41.80	6,030
22 Jul 21	41.80000 -0.70	43.80	41.80	42.50	2,293
21 Jul 21	42.50000 +0.20	42.60	41.90	42.50	992
20 Jul 21	42.30000 +0.40	42.90	41.90	41.90	992
19 Jul 21	41.90000 +0.10	42.70	41.70	42.50	4,669
16 Jul 21	41.80000 +0.30	42.30	41.60	41.60	936
15 Jul 21	41.50000 +0.00	42.30	41.50	41.90	933
14 Jul 21	41.50000 -0.90	42.50	41.50	42.50	1,037
13 Jul 21	42.40000 -0.60	43.00	41.50	42.60	1,891
12 Jul 21	43.00000 -0.60	44.30	42.50	44.00	2,591
09 Jul 21	43.60000 +0.80	44.60	42.50	42.50	3,811
08 Jul 21	42.80000 +0.40	42.80	41.80	42.30	1,660
07 Jul 21	42.40000 -2.60	44.30	42.30	44.30	2,990
06 Jul 21	45.00000 -1.70	46.70	44.00	46.70	13,620
05 Jul 21	46.70000 -2.30	47.20	43.50	46.90	8,615
02 Jul 21	49.00000 -0.80	49.90	49.00	49.90	293
01 Jul 21	49.80000 +0.80	49.80	48.60	48.60	706
30 Jun 21	49.00000 +0.00	49.10	49.00	49.00	584
29 Jun 21	49.00000 +0.80	49.70	48.10	48.10	477
28 Jun 21	48.20000 -1.00	49.10	48.10	48.90	2,189
25 Jun 21	49.20000 -0.40	49.90	49.00	49.50	716
24 Jun 21	49.60000 -0.10	50.00	49.60	49.60	737
23 Jun 21	49.70000 -0.30	50.20	49.60	49.60	769
22 Jun 21	50.00000 -1.60	52.00	49.70	52.00	2,579
21 Jun 21	51.60000 +0.20	52.60	51.40	52.60	1,397
18 Jun 21	51.40000 -1.00	52.60	51.20	52.40	528
17 Jun 21	52.40000 +0.60	52.40	51.20	51.80	526
16 Jun 21	51.80000 +0.40	52.40	51.00	52.00	924
15 Jun 21	51.40000 +0.80	51.80	50.80	51.20	703
14 Jun 21	50.60000 +0.00	51.00	50.60	50.60	342
11 Jun 21	50.60000 +0.00	50.80	50.20	50.60	756
10 Jun 21	50.60000 -0.40	51.20	49.30	51.00	458
09 Jun 21	51.00000 +0.40	51.40	50.00	50.60	1,693
08 Jun 21	50.60000 -0.60	51.40	49.00	51.40	1,857
07 Jun 21	51.20000 -0.20	51.40	50.20	50.20	325
04 Jun 21	51.40000 +0.60	52.40	51.00	52.00	734
03 Jun 21	50.80000 -0.20	52.40	50.40	52.40	203
02 Jun 21	51.00000 -1.40	52.00	50.00	50.00	916
01 Jun 21	52.40000 +2.60	52.40	49.20	49.20	2,079
31 May 21	49.80000 -0.40	49.90	49.40	49.50	1,034
28 May 21	50.20000 -0.60	51.00	50.00	50.60	1,989
27 May 21	50.80000 -0.20	52.40	48.40	50.00	1,218
26 May 21	51.00000 -0.40	51.80	50.40	51.80	2,261
25 May 21	51.40000 -0.60	52.60	51.00	52.00	1,820
24 May 21	52.00000 +1.40	53.00	49.10	50.60	6,582
21 May 21	50.60000 +2.60	52.00	47.90	48.00	9,628
20 May 21	48.00000 +1.00	48.00	47.00	47.40	3,235
19 May 21	47.00000 +0.70	47.40	46.50	46.50	3,198
18 May 21	46.30000 +0.20	46.40	46.30	46.30	1,712
17 May 21	46.10000 +1.60	46.40	45.20	46.00	3,684
14 May 21	44.50000 -1.80	46.30	44.50	46.30	1,934
13 May 21	46.30000 -0.10	46.40	45.60	46.30	339
12 May 21	46.40000 +0.10	46.40	45.50	45.50	1,306
11 May 21	46.30000 +1.30	46.40	45.40	46.10	4,407
10 May 21	45.00000 -0.80	45.70	45.00	45.70	926
07 May 21	45.80000 +0.50	46.20	45.40	46.20	471
06 May 21	45.30000 -0.10	45.40	45.10	45.40	285
05 May 21	45.40000 -0.40	46.20	45.10	45.80	964
04 May 21	45.80000 -0.10	46.90	45.50	46.90	692
03 May 21	45.90000 -0.50	46.80	45.80	46.50	707
30 Apr 21	46.40000 +0.90	47.10	45.40	45.50	1,135
29 Apr 21	45.50000 +1.40	45.70	44.30	45.30	1,063
28 Apr 21	44.10000 +0.90	45.00	42.70	42.70	1,626
27 Apr 21	43.20000 -0.90	44.90	42.90	44.10	1,485
26 Apr 21	44.10000 -1.30	45.40	42.50	45.40	3,231
23 Apr 21	45.40000 +1.30	45.90	43.00	45.10	1,003
22 Apr 21	44.10000 -0.90	45.00	42.70	45.00	2,058
21 Apr 21	45.00000 -0.90	46.60	43.10	46.00	954
20 Apr 21	45.90000 -0.50	47.00	42.40	47.00	3,615
19 Apr 21	46.40000 +0.30	47.40	46.20	47.00	4,446
16 Apr 21	46.10000 +2.10	47.40	44.60	45.80	9,338
15 Apr 21	44.00000 +0.60	44.00	43.00	43.50	2,692
14 Apr 21	43.40000 +0.40	43.50	43.00	43.10	2,348
13 Apr 21	43.00000 +1.10	43.00	42.00	42.00	2,297
12 Apr 21	41.90000 +0.10	44.00	41.90	42.80	6,368
09 Apr 21	41.80000 +2.30	42.00	39.30	39.50	2,471
08 Apr 21	39.50000 +0.90	40.20	39.00	39.60	4,304
07 Apr 21	38.60000 +1.60	40.50	37.10	37.10	9,257
06 Apr 21	37.00000 -0.70	37.50	33.10	36.20	5,665
01 Apr 21	37.70000 +1.60	38.00	35.80	36.00	3,339
31 Mar 21	36.10000 +0.30	36.60	35.80	36.10	1,405
30 Mar 21	35.80000 +0.40	36.10	35.40	35.50	1,966
29 Mar 21	35.40000 +0.20	35.50	35.00	35.30	1,040
26 Mar 21	35.20000 +2.40	35.80	33.60	33.60	5,017
25 Mar 21	32.80000 +0.30	33.10	32.00	32.50	1,271
24 Mar 21	32.50000 -0.20	32.80	32.50	32.70	197
23 Mar 21	32.70000 -0.70	33.70	32.70	33.40	805
22 Mar 21	33.40000 +0.00	33.40	33.00	33.30	97
19 Mar 21	33.40000 -0.20	33.60	32.80	32.80	612
18 Mar 21	33.60000 +0.10	33.70	33.00	33.50	358
17 Mar 21	33.50000 -0.50	34.00	33.00	34.00	818
16 Mar 21	34.00000 +0.90	34.00	33.10	33.10	879
15 Mar 21	33.10000 +0.20	33.20	32.50	32.70	1,519
12 Mar 21	32.90000 +0.30	32.90	32.40	32.50	406
11 Mar 21	32.60000 +0.20	32.60	32.10	32.40	952
10 Mar 21	32.40000 +0.50	32.40	32.00	32.00	291
09 Mar 21	31.90000 +0.00	32.20	31.60	31.60	626
08 Mar 21	31.90000 -0.30	32.50	31.90	32.50	1,011
05 Mar 21	32.20000 -0.70	32.70	32.20	32.70	778
04 Mar 21	32.90000 +0.20	32.90	32.50	32.80	354
03 Mar 21	32.70000 -0.30	33.40	32.70	33.10	858
02 Mar 21	33.00000 -0.40	33.50	33.00	33.40	640
01 Mar 21	33.40000 +0.00	33.80	33.40	33.80	441
26 Feb 21	33.40000 -0.10	33.50	33.20	33.50	530
25 Feb 21	33.50000 +0.40	33.50	33.10	33.10	1,707
24 Feb 21	33.10000 +0.20	33.50	32.70	32.70	2,423
23 Feb 21	32.90000 +0.00	33.00	32.40	33.00	320
22 Feb 21	32.90000 -0.30	33.40	32.80	33.20	540
19 Feb 21	33.20000 +0.30	33.30	32.30	32.90	848
18 Feb 21	32.90000 -1.00	34.10	32.90	34.10	2,207
17 Feb 21	33.90000 +0.00	34.10	33.70	34.10	2,276
16 Feb 21	33.90000 +0.50	34.10	33.50	33.50	2,593
15 Feb 21	33.40000 +0.00	34.10	33.20	34.10	1,314
12 Feb 21	33.40000 -0.40	33.90	33.10	33.50	919
11 Feb 21	33.80000 -0.10	34.30	33.70	34.30	838
10 Feb 21	33.90000 +0.70	34.30	33.30	33.30	1,495
09 Feb 21	33.20000 +0.20	33.20	32.90	33.00	153
08 Feb 21	33.00000 +0.30	33.80	32.90	33.00	382
05 Feb 21	32.70000 +0.90	33.70	32.10	32.10	1,171
04 Feb 21	31.80000 +0.70	31.80	31.10	31.10	731
03 Feb 21	31.10000 +0.00	31.10	30.80	31.10	101
02 Feb 21	31.10000 +0.50	31.10	30.70	30.90	368
01 Feb 21	30.60000 -0.80	31.50	30.60	31.00	1,361
29 Jan 21	31.40000 +0.00	31.60	30.60	31.40	801
28 Jan 21	31.40000 -0.60	31.80	30.20	31.80	1,904
27 Jan 21	32.00000 -1.60	33.70	32.00	33.60	2,000
26 Jan 21	33.60000 +0.30	33.60	33.50	33.60	330
25 Jan 21	33.30000 -0.90	34.60	33.30	34.60	1,431
22 Jan 21	34.20000 -0.50	34.80	33.80	34.80	602
21 Jan 21	34.70000 +0.20	34.80	34.00	34.40	1,245
20 Jan 21	34.50000 +0.90	34.50	33.60	33.60	740
19 Jan 21	33.60000 +0.40	34.30	33.30	33.60	631
18 Jan 21	33.20000 +0.00	33.90	33.00	33.00	1,139
15 Jan 21	33.20000 -0.90	34.30	33.20	34.30	842
14 Jan 21	34.10000 +0.30	34.20	34.10	34.20	148
13 Jan 21	33.80000 -0.90	34.60	33.80	34.60	1,391
12 Jan 21	34.70000 +0.40	34.80	34.40	34.40	916
11 Jan 21	34.30000 +0.10	34.30	34.00	34.20	507
08 Jan 21	34.20000 +0.40	34.20	33.60	33.60	1,333
07 Jan 21	33.80000 +1.10	33.80	32.60	33.00	2,902
06 Jan 21	32.70000 -0.50	33.20	32.70	33.20	628
05 Jan 21	33.20000 +0.20	33.30	32.80	33.00	288
04 Jan 21	33.00000 +0.50	33.10	32.80	32.80	1,268
31 Dec 20	32.50000 +0.60	32.50	32.20	32.20	435
30 Dec 20	31.90000 -0.40	32.40	31.90	32.20	593
29 Dec 20	32.30000 -0.30	32.90	32.30	32.90	422
28 Dec 20	32.60000 -0.50	33.00	32.60	33.00	1,681
24 Dec 20	33.10000 -0.60	33.70	33.10	33.70	528
23 Dec 20	33.70000 +1.20	33.70	32.50	32.60	821
22 Dec 20	32.50000 +0.60	33.60	32.00	32.20	2,552
21 Dec 20	31.90000 -1.30	33.00	31.90	33.00	3,347
18 Dec 20	33.20000 +0.60	33.70	32.70	32.90	1,602
17 Dec 20	32.60000 +2.10	34.00	31.90	33.50	19,683
16 Dec 20	30.50000 -1.80	32.40	30.50	32.40	2,191
15 Dec 20	32.30000 +0.50	32.40	31.50	32.10	2,071
14 Dec 20	31.80000 +1.10	31.80	30.80	30.90	2,457
11 Dec 20	30.70000 +1.00	30.80	29.60	29.60	1,953
10 Dec 20	29.70000 +0.60	29.70	28.80	28.80	1,839
09 Dec 20	29.10000 +2.00	30.10	26.90	26.90	5,028
08 Dec 20	27.10000 +0.20	27.20	26.70	27.20	117
07 Dec 20	26.90000 -0.10	27.20	26.50	27.20	466
04 Dec 20	27.00000 +0.20	27.00	26.80	26.80	775
03 Dec 20	26.80000 +0.50	26.80	26.50	26.60	474
02 Dec 20	26.30000 -0.10	26.40	26.30	26.40	312
01 Dec 20	26.40000 -0.10	26.70	26.40	26.50	264
30 Nov 20	26.50000 -0.30	27.00	26.50	27.00	1,292
27 Nov 20	26.80000 +0.20	26.80	26.50	26.60	273
26 Nov 20	26.60000 -0.40	27.00	26.60	27.00	543
25 Nov 20	27.00000 +0.10	27.00	26.80	26.90	123
24 Nov 20	26.90000 +0.10	27.00	26.70	26.90	1,798
23 Nov 20	26.80000 +0.50	27.80	26.60	26.90	2,772
20 Nov 20	26.30000 +0.30	26.30	26.00	26.30	272
19 Nov 20	26.00000 +0.50	26.00	25.50	25.50	745
18 Nov 20	25.50000 -0.30	26.00	25.50	25.80	479
17 Nov 20	25.80000 -0.20	26.10	25.10	26.00	1,277
16 Nov 20	26.00000 +0.00	26.10	25.70	26.10	419
13 Nov 20	26.00000 +1.40	26.80	24.80	24.90	3,097
12 Nov 20	24.60000 -0.40	25.30	24.60	25.00	836
11 Nov 20	25.00000 +0.00	25.40	24.90	25.10	1,239
10 Nov 20	25.00000 +0.20	25.40	24.60	25.00	1,078
09 Nov 20	24.80000 +0.40	25.30	24.60	24.70	1,033
06 Nov 20	24.40000 -0.30	24.70	24.40	24.70	107
05 Nov 20	24.70000 -0.40	25.30	24.70	25.10	328
04 Nov 20	25.10000 +0.60	25.10	24.40	24.80	949
03 Nov 20	24.50000 +0.60	25.20	23.90	23.90	1,086
02 Nov 20	23.90000 +0.60	23.90	23.30	23.30	220
30 Oct 20	23.30000 +0.30	23.30	23.00	23.00	358
29 Oct 20	23.00000 +0.00	23.10	22.70	22.70	1,029
28 Oct 20	23.00000 -1.90	24.90	22.90	24.90	1,118
27 Oct 20	24.90000 -0.10	25.10	24.70	25.10	1,269
26 Oct 20	25.00000 -0.10	25.10	24.80	25.10	1,709
23 Oct 20	25.10000 +0.50	25.10	24.70	24.70	819
22 Oct 20	24.60000 -0.40	24.80	24.60	24.80	738
21 Oct 20	25.00000 +0.40	25.00	24.60	24.60	442
20 Oct 20	24.60000 -0.30	24.90	24.60	24.90	128
19 Oct 20	24.90000 +0.00	24.90	24.90	24.90	87
16 Oct 20	24.90000 +0.40	24.90	24.60	24.80	213
15 Oct 20	24.50000 -0.30	24.80	24.50	24.80	172
14 Oct 20	24.80000 -0.40	25.50	24.70	25.20	617
13 Oct 20	25.20000 +0.20	25.20	25.00	25.00	58
12 Oct 20	25.00000 +0.00	25.60	25.00	25.20	1,071
09 Oct 20	25.00000 +0.80	25.00	24.20	24.20	1,739
08 Oct 20	24.20000 +0.20	24.20	23.40	24.00	346
07 Oct 20	24.00000 +0.00	24.20	24.00	24.00	224
06 Oct 20	24.00000 +0.40	24.00	23.60	23.60	377
05 Oct 20	23.60000 -0.30	23.90	23.60	23.90	42
02 Oct 20	23.90000 +0.30	23.90	23.30	23.60	490
01 Oct 20	23.60000 +0.00	24.20	23.60	23.90	304
30 Sep 20	23.60000 +0.30	23.60	23.60	23.60	79
29 Sep 20	23.30000 +0.30	23.30	23.00	23.00	165
28 Sep 20	23.00000 +0.30	23.30	22.70	23.00	757
25 Sep 20	22.70000 -0.30	23.20	22.70	23.00	410
24 Sep 20	23.00000 -0.50	23.50	23.00	23.50	760
23 Sep 20	23.50000 -0.20	24.00	23.40	23.50	444
22 Sep 20	23.70000 +0.20	23.70	23.30	23.30	83
21 Sep 20	23.50000 -0.50	24.10	23.40	24.00	505
18 Sep 20	24.00000 +0.40	24.00	23.60	23.60	437
17 Sep 20	23.60000 -0.30	23.70	23.60	23.70	98
16 Sep 20	23.90000 -0.10	24.00	23.40	24.00	8,007
15 Sep 20	24.00000 +0.40	24.00	23.50	23.60	483
14 Sep 20	23.60000 +0.30	23.90	23.30	23.30	694
11 Sep 20	23.30000 +0.30	23.30	23.00	23.00	143
10 Sep 20	23.00000 +0.10	23.00	22.90	22.90	73
09 Sep 20	22.90000 +0.00	22.90	22.80	22.90	181
08 Sep 20	22.90000 +0.10	22.90	22.80	22.80	331
07 Sep 20	22.80000 +0.00	22.80	22.40	22.50	388
04 Sep 20	22.80000 -0.30	23.10	22.60	23.10	524
03 Sep 20	23.10000 +0.30	23.10	22.80	22.80	335
02 Sep 20	22.80000 -0.10	22.80	22.70	22.80	174
01 Sep 20	22.90000 +0.00	23.10	22.60	22.90	38
31 Aug 20	22.90000 -0.30	23.50	22.90	23.50	67
28 Aug 20	23.20000 +0.10	23.20	22.80	23.10	117
27 Aug 20	23.10000 +0.20	23.10	22.90	22.90	143
26 Aug 20	22.90000 -0.60	23.50	22.90	23.50	205
25 Aug 20	23.50000 +0.20	23.50	23.30	23.30	7
24 Aug 20	23.30000 -0.20	23.70	23.30	23.50	21
21 Aug 20	23.50000 -0.30	23.80	23.50	23.80	74
20 Aug 20	23.80000 +0.00	23.80	23.80	23.80	6
19 Aug 20	23.80000 +0.00	23.80	23.70	23.80	20
18 Aug 20	23.80000 +0.50	23.80	23.30	23.30	459
17 Aug 20	23.30000 +0.00	23.30	23.30	23.30	1
14 Aug 20	23.30000 -0.20	23.50	23.00	23.50	469
13 Aug 20	23.50000 -0.10	23.60	23.40	23.60	78
12 Aug 20	23.60000 +0.30	23.60	23.00	23.30	580
11 Aug 20	23.30000 +0.10	23.30	23.20	23.20	32
10 Aug 20	23.20000 +0.20	23.30	23.00	23.00	114
07 Aug 20	23.00000 +0.20	23.10	22.80	22.80	275
06 Aug 20	22.80000 -0.30	23.10	22.80	23.10	163
05 Aug 20	23.10000 +0.00	23.10	23.10	23.10	10
04 Aug 20	23.10000 +1.10	23.10	22.30	22.30	850
03 Aug 20	22.00000 +0.20	22.00	21.80	21.80	32
31 Jul 20	21.80000 +0.20	21.80	21.50	21.50	255
30 Jul 20	21.60000 +0.00	21.70	21.40	21.60	90
29 Jul 20	21.60000 -0.40	22.00	21.60	22.00	294
28 Jul 20	22.00000 -0.10	22.00	22.00	22.00	254
27 Jul 20	22.10000 -0.40	22.80	22.10	22.80	304
24 Jul 20	22.50000 -0.60	23.00	21.60	23.00	1,199
23 Jul 20	23.10000 +0.10	23.10	23.10	23.10	21
22 Jul 20	23.00000 +0.00	23.00	23.00	23.00	1
21 Jul 20	23.00000 +0.00	23.10	23.00	23.10	122
20 Jul 20	23.00000 +0.20	23.10	23.00	23.10	357
17 Jul 20	22.80000 +0.30	22.80	22.60	22.60	46
16 Jul 20	22.50000 -0.30	23.10	22.50	22.90	632
15 Jul 20	22.80000 -0.40	23.20	22.70	23.20	251
14 Jul 20	23.20000 -0.10	23.30	22.80	23.30	313
13 Jul 20	23.30000 +0.50	23.40	23.30	23.40	232
10 Jul 20	22.80000 -0.30	23.40	22.80	23.40	377
09 Jul 20	23.10000 -0.30	23.40	23.10	23.40	133
08 Jul 20	23.40000 -0.10	23.40	23.30	23.30	56
07 Jul 20	23.50000 -0.60	24.10	23.30	24.10	894
06 Jul 20	24.10000 +0.40	24.10	23.60	24.00	230
03 Jul 20	23.70000 -0.30	24.00	23.70	24.00	81
02 Jul 20	24.00000 +0.40	24.00	23.30	23.50	6,617
01 Jul 20	23.60000 +1.30	24.00	22.30	22.30	4,488
30 Jun 20	22.30000 +0.30	22.30	21.90	22.00	274
29 Jun 20	22.00000 -0.50	22.50	22.00	22.50	153
26 Jun 20	22.50000 +0.00	22.50	21.00	22.50	1,140
25 Jun 20	22.50000 -0.30	22.80	22.10	22.80	725
24 Jun 20	22.80000 -0.50	23.40	22.80	23.40	140
23 Jun 20	23.30000 +0.30	23.30	22.70	23.00	650
22 Jun 20	23.00000 +0.10	23.00	23.00	23.00	43
19 Jun 20	22.90000 +0.30	22.90	22.40	22.60	245
18 Jun 20	22.60000 -0.80	23.40	22.30	23.40	985
17 Jun 20	23.40000 +0.00	23.40	23.10	23.10	113
16 Jun 20	23.40000 +1.20	23.40	22.30	22.50	1,613
15 Jun 20	22.20000 +0.20	22.20	21.80	22.00	81
12 Jun 20	22.00000 +0.00	22.10	22.00	22.00	34
11 Jun 20	22.00000 -0.30	22.20	21.20	22.00	2,381
10 Jun 20	22.30000 -0.30	22.60	22.30	22.60	107
09 Jun 20	22.60000 -0.10	22.80	22.10	22.80	797
08 Jun 20	22.70000 +0.30	22.70	22.40	22.70	369
05 Jun 20	22.40000 +0.30	22.40	21.80	21.80	859
04 Jun 20	22.10000 -0.30	22.60	21.30	22.60	1,074
03 Jun 20	22.40000 +0.30	22.40	22.30	22.40	196
02 Jun 20	22.10000 +0.10	22.60	22.10	22.30	237
01 Jun 20	22.00000 +0.00	22.00	22.00	22.00	176
29 May 20	22.00000 +0.10	22.00	21.90	22.00	200
28 May 20	21.90000 +0.60	21.90	21.50	21.60	732
27 May 20	21.30000 +0.30	21.50	20.70	21.20	2,215
26 May 20	21.00000 +0.20	21.10	20.80	21.10	139
25 May 20	20.80000 +0.40	20.80	20.70	20.70	168
22 May 20	20.40000 +0.45	20.40	19.70	20.20	835
21 May 20	19.95000 -0.35	20.50	19.75	20.50	572
20 May 20	20.30000 +0.00	20.50	20.00	20.00	165
19 May 20	20.30000 +0.50	20.30	19.60	19.80	1,548
18 May 20	19.80000 +0.30	19.80	19.80	19.80	3
15 May 20	19.50000 +0.00	19.55	19.10	19.50	758
14 May 20	19.50000 -0.20	19.70	19.50	19.70	214
13 May 20	19.70000 -0.90	20.30	19.60	20.30	1,392
12 May 20	20.60000 -0.20	20.80	20.60	20.70	339
11 May 20	20.80000 +0.95	20.90	20.00	20.00	2,046
08 May 20	19.85000 +0.25	20.00	19.40	19.90	483
07 May 20	19.60000 +0.10	19.60	19.50	19.50	70
06 May 20	19.50000 +0.00	19.50	19.50	19.50	245
05 May 20	19.50000 +0.20	19.50	19.10	19.50	502
04 May 20	19.30000 -0.10	19.35	18.00	19.35	1,908
30 Apr 20	19.40000 +0.25	19.40	19.15	19.15	601
29 Apr 20	19.15000 -0.15	19.20	19.00	19.05	880
28 Apr 20	19.30000 +0.00	19.30	19.30	19.30	429
27 Apr 20	19.30000 +0.15	19.30	19.00	19.15	151
24 Apr 20	19.15000 -0.20	19.50	19.00	19.35	314
23 Apr 20	19.35000 -0.20	19.55	19.20	19.55	62
22 Apr 20	19.55000 +0.35	19.55	19.20	19.20	45
21 Apr 20	19.20000 -0.35	19.75	19.20	19.55	759
20 Apr 20	19.55000 +0.10	19.70	19.30	19.30	460
17 Apr 20	19.45000 +0.35	19.75	19.10	19.10	1,057
16 Apr 20	19.10000 -0.40	19.50	18.00	19.00	2,080
15 Apr 20	19.50000 -0.90	20.50	19.50	20.00	731
14 Apr 20	20.40000 -0.60	21.50	19.65	21.30	2,235
09 Apr 20	21.00000 +1.05	21.90	19.55	20.50	3,408
08 Apr 20	19.95000 +0.00	19.95	19.15	19.20	914
07 Apr 20	19.95000 +0.75	21.20	19.95	20.00	3,990
06 Apr 20	19.20000 +0.90	20.50	19.00	19.00	4,273
03 Apr 20	18.30000 +0.35	18.30	17.60	17.60	1,000
02 Apr 20	17.95000 -0.70	19.00	17.85	19.00	975
01 Apr 20	18.65000 -0.05	18.65	18.00	18.65	475
31 Mar 20	18.70000 +1.20	18.85	18.00	18.00	517
30 Mar 20	17.50000 -0.90	18.95	17.50	18.15	1,230
27 Mar 20	18.40000 -0.25	18.90	18.10	18.90	988
26 Mar 20	18.65000 -0.85	19.30	18.50	19.20	2,222
25 Mar 20	19.50000 +0.30	21.40	19.50	21.00	4,141
24 Mar 20	19.20000 +1.50	19.50	17.80	17.85	1,683
23 Mar 20	17.70000 -0.60	18.40	17.70	18.40	339
20 Mar 20	18.30000 +1.80	19.30	17.00	17.00	2,884
19 Mar 20	16.50000 -0.20	18.00	16.50	17.00	1,033
18 Mar 20	16.70000 -1.30	19.80	16.55	19.80	1,505
17 Mar 20	18.00000 -0.40	18.00	15.95	17.50	3,935
16 Mar 20	18.40000 -4.00	22.40	16.50	22.40	3,898
13 Mar 20	22.40000 +0.70	22.70	21.20	21.20	706
12 Mar 20	21.70000 -2.40	23.00	21.10	22.00	2,569
11 Mar 20	24.10000 -0.90	25.30	24.00	25.30	1,602
10 Mar 20	25.00000 -0.80	25.80	24.10	25.70	3,295
09 Mar 20	25.80000 +2.00	26.20	20.20	22.20	5,335
06 Mar 20	23.80000 +0.10	23.90	23.50	23.70	131
05 Mar 20	23.70000 -0.30	24.20	23.70	23.70	599
04 Mar 20	24.00000 +0.00	24.20	24.00	24.00	288
03 Mar 20	24.00000 +0.00	24.20	23.60	24.00	2,889
02 Mar 20	24.00000 +0.20	24.40	23.50	23.50	1,030
28 Feb 20	23.80000 -0.80	24.00	23.00	24.00	2,908
27 Feb 20	24.60000 -1.00	25.90	24.40	25.90	3,721
26 Feb 20	25.60000 -1.00	26.40	24.20	26.40	14,515
25 Feb 20	26.60000 -0.80	27.50	26.60	27.40	5,716
24 Feb 20	27.40000 -1.60	28.60	27.40	28.60	1,264
21 Feb 20	29.00000 -0.20	29.50	29.00	29.30	395
20 Feb 20	29.20000 +0.10	29.40	29.10	29.10	615
19 Feb 20	29.10000 +0.50	29.50	28.40	28.60	658
18 Feb 20	28.60000 -0.30	28.60	28.40	28.40	618
17 Feb 20	28.90000 -0.10	29.00	28.70	29.00	916
14 Feb 20	29.00000 +0.40	29.00	28.50	28.90	819
13 Feb 20	28.60000 +0.50	28.60	28.20	28.20	543
12 Feb 20	28.10000 -0.20	28.40	28.10	28.40	71
11 Feb 20	28.30000 -0.10	28.40	28.30	28.30	531
10 Feb 20	28.40000 -0.30	28.80	28.10	28.20	955
07 Feb 20	28.70000 +0.00	28.70	28.40	28.50	2,357
06 Feb 20	28.70000 +1.10	28.70	27.60	27.60	402
05 Feb 20	27.60000 -0.30	28.20	27.60	27.90	681
04 Feb 20	27.90000 +0.60	28.80	27.50	27.50	1,579
03 Feb 20	27.30000 -0.70	28.30	27.00	28.30	1,216
31 Jan 20	28.00000 +0.00	28.00	28.00	28.00	317
30 Jan 20	28.00000 +0.30	28.00	27.70	27.70	207
29 Jan 20	27.70000 +0.10	27.70	27.60	27.60	127
28 Jan 20	27.60000 +0.00	27.60	27.60	27.60	273
27 Jan 20	27.60000 -0.90	28.60	27.60	28.60	1,516
24 Jan 20	28.50000 +0.00	28.50	28.20	28.50	349
23 Jan 20	28.50000 +0.00	28.60	28.40	28.40	1,217
22 Jan 20	28.50000 -0.30	28.80	28.50	28.80	252
21 Jan 20	28.80000 +0.10	29.00	28.50	28.60	557
20 Jan 20	28.70000 -0.30	29.10	28.70	29.00	788
17 Jan 20	29.00000 +0.30	29.00	28.60	28.60	493
16 Jan 20	28.70000 +1.20	28.70	27.50	27.50	5,600
15 Jan 20	27.50000 -0.20	28.00	27.50	28.00	225
14 Jan 20	27.70000 +0.40	28.20	27.10	27.30	1,539
13 Jan 20	27.30000 -0.20	27.60	27.20	27.50	693
10 Jan 20	27.50000 -0.10	27.60	27.40	27.60	167
09 Jan 20	27.60000 -0.10	28.00	27.60	27.70	1,133
08 Jan 20	27.70000 +0.30	27.70	27.40	27.40	634
07 Jan 20	27.40000 -0.40	27.80	25.90	27.80	1,961
06 Jan 20	27.80000 -0.20	28.00	27.70	28.00	275
03 Jan 20	28.00000 -0.10	28.20	27.40	28.20	1,621
02 Jan 20	28.10000 +0.60	28.10	27.50	27.80	902
31 Dec 19	27.50000 -0.10	28.00	27.30	27.90	1,151
30 Dec 19	27.60000 -0.10	28.10	27.60	28.00	1,158
27 Dec 19	27.70000 +0.40	27.90	27.50	27.50	545
24 Dec 19	27.30000 +0.60	27.30	26.60	26.90	998
23 Dec 19	26.70000 -0.30	27.10	26.70	27.00	458
20 Dec 19	27.00000 +0.20	27.00	26.60	27.00	2,770
19 Dec 19	26.80000 +0.00	27.10	26.40	26.80	3,999
18 Dec 19	26.80000 +4.00	28.00	25.50	25.50	25,390
17 Dec 19	22.80000 +0.10	22.80	22.20	22.70	1,021
16 Dec 19	22.70000 +0.20	22.70	22.30	22.40	260
13 Dec 19	22.50000 +0.00	22.60	22.50	22.50	501
12 Dec 19	22.50000 +0.00	22.50	22.50	22.50	302
11 Dec 19	22.50000 +0.10	22.50	22.50	22.50	421
10 Dec 19	22.40000 +0.00	22.50	22.40	22.50	36
09 Dec 19	22.40000 -0.30	22.70	22.40	22.70	143
06 Dec 19	22.70000 +0.00	22.90	22.40	22.70	465
05 Dec 19	22.70000 +0.00	22.80	22.50	22.80	455
04 Dec 19	22.70000 +0.60	22.70	22.40	22.40	478
03 Dec 19	22.10000 +0.20	22.10	21.50	22.00	1,433
02 Dec 19	21.90000 -0.10	22.00	21.90	22.00	125
29 Nov 19	22.00000 -0.10	22.30	22.00	22.10	527
28 Nov 19	22.10000 -0.60	22.70	22.10	22.70	1,301
27 Nov 19	22.70000 +0.10	23.40	22.50	22.60	3,560
26 Nov 19	22.60000 +0.20	22.80	22.40	22.40	1,102
25 Nov 19	22.40000 +0.20	22.40	22.20	22.20	206
22 Nov 19	22.20000 +0.30	22.20	21.50	21.90	1,274
21 Nov 19	21.90000 +0.00	22.00	21.50	22.00	550
20 Nov 19	21.90000 -0.20	22.40	21.80	22.40	542
19 Nov 19	22.10000 -0.40	22.50	22.00	22.30	1,838
18 Nov 19	22.50000 -0.50	22.90	22.50	22.70	1,521
15 Nov 19	23.00000 -0.20	23.00	22.80	23.00	876
14 Nov 19	23.20000 +0.30	23.20	22.90	22.90	458
13 Nov 19	22.90000 +0.00	23.20	22.90	23.10	786
12 Nov 19	22.90000 -0.30	23.20	22.90	23.20	184
11 Nov 19	23.20000 +0.20	23.20	23.00	23.00	150
08 Nov 19	23.00000 +0.30	23.20	23.00	23.20	346
07 Nov 19	22.70000 -0.20	22.90	22.70	22.90	123
06 Nov 19	22.90000 +0.10	23.00	22.80	22.80	461
05 Nov 19	22.80000 -0.40	23.50	22.80	23.20	661
04 Nov 19	23.20000 +0.30	23.20	22.80	22.90	108
01 Nov 19	22.90000 -0.20	23.10	22.90	23.10	70
31 Oct 19	23.10000 +0.10	23.20	22.70	23.00	485
30 Oct 19	23.00000 -0.20	23.20	22.60	23.20	684
29 Oct 19	23.20000 +1.00	23.20	22.50	22.50	2,372
28 Oct 19	22.20000 +0.20	22.20	22.20	22.20	202
25 Oct 19	22.00000 +0.40	22.00	21.90	21.90	563
24 Oct 19	21.60000 +0.10	21.90	21.50	21.50	668
23 Oct 19	21.50000 +0.00	21.50	21.50	21.50	32
22 Oct 19	21.50000 -0.20	21.70	21.50	21.70	170
21 Oct 19	21.70000 +0.30	21.70	21.40	21.40	393
18 Oct 19	21.40000 -0.50	21.90	21.40	21.90	233
17 Oct 19	21.90000 +0.00	21.90	21.50	21.90	457
16 Oct 19	21.90000 +0.20	22.00	21.40	21.80	681
15 Oct 19	21.70000 +0.30	21.70	21.40	21.40	175
14 Oct 19	21.40000 +0.10	21.40	21.30	21.30	477
11 Oct 19	21.30000 +0.00	21.30	21.20	21.30	31
10 Oct 19	21.30000 +0.00	21.30	21.30	21.30	74
09 Oct 19	21.30000 -0.10	21.40	21.10	21.40	283
08 Oct 19	21.40000 +0.20	21.40	20.90	21.20	723
07 Oct 19	21.20000 +0.60	21.20	20.40	20.40	467
04 Oct 19	20.60000 +0.30	20.60	20.00	20.60	159
03 Oct 19	20.30000 -0.10	20.40	20.30	20.40	122
02 Oct 19	20.40000 -0.30	20.70	20.40	20.70	521
01 Oct 19	20.70000 -0.70	21.40	20.70	21.40	1,647
30 Sep 19	21.40000 -0.20	21.60	21.40	21.60	114
27 Sep 19	21.60000 +0.30	21.60	21.30	21.30	357
26 Sep 19	21.30000 -0.30	21.60	21.30	21.60	59
25 Sep 19	21.60000 +0.10	21.70	21.20	21.50	808
24 Sep 19	21.50000 +0.30	21.50	21.10	21.20	1,916
23 Sep 19	21.20000 -0.10	21.20	20.30	21.00	2,091
20 Sep 19	21.30000 -0.30	21.60	21.30	21.60	687
19 Sep 19	21.60000 +0.10	22.10	21.40	21.80	1,604
18 Sep 19	21.50000 +1.30	22.00	20.80	20.80	2,421
17 Sep 19	20.20000 +0.80	20.20	19.70	19.70	667
16 Sep 19	19.40000 +0.05	19.40	19.20	19.35	888
13 Sep 19	19.35000 -0.05	19.40	19.10	19.40	317
12 Sep 19	19.40000 +0.10	19.40	19.30	19.30	310
11 Sep 19	19.30000 +0.00	19.30	19.00	19.30	907
10 Sep 19	19.30000 +0.00	19.30	19.00	19.30	136
09 Sep 19	19.30000 +0.20	19.30	19.10	19.30	369
06 Sep 19	19.10000 -0.35	19.40	19.00	19.40	555
05 Sep 19	19.45000 -0.05	19.50	18.95	19.50	3,260
04 Sep 19	19.50000 +0.20	19.50	19.20	19.35	381
03 Sep 19	19.30000 +0.00	19.30	19.00	19.30	465
02 Sep 19	19.30000 +0.30	19.30	19.00	19.30	490
30 Aug 19	19.00000 +0.25	19.00	18.75	18.75	5,228
29 Aug 19	18.75000 +0.20	18.75	18.55	18.55	232
28 Aug 19	18.55000 +0.00	18.55	18.55	18.55	33
27 Aug 19	18.55000 +0.05	18.75	18.50	18.50	190
26 Aug 19	18.50000 +0.00	18.50	18.50	18.50	51
23 Aug 19	18.50000 +0.00	18.50	18.50	18.50	103
22 Aug 19	18.50000 -0.20	18.70	18.50	18.70	103
21 Aug 19	18.70000 -0.30	19.15	18.70	19.00	635
20 Aug 19	19.00000 +0.10	19.00	19.00	19.00	10
19 Aug 19	18.90000 +0.25	18.95	18.90	18.95	333
16 Aug 19	18.65000 +0.55	18.65	18.15	18.15	563
15 Aug 19	18.10000 -0.25	18.35	18.10	18.35	235
14 Aug 19	18.35000 +0.05	18.35	18.30	18.30	306
13 Aug 19	18.30000 +0.25	18.30	18.05	18.05	42
12 Aug 19	18.05000 +0.40	18.05	17.65	17.65	554
09 Aug 19	17.65000 -0.20	17.70	17.65	17.70	155
08 Aug 19	17.85000 +0.20	17.85	17.50	17.60	448
07 Aug 19	17.65000 -0.10	17.75	17.40	17.75	410
06 Aug 19	17.75000 -0.45	18.20	17.60	18.20	2,170
05 Aug 19	18.20000 -0.30	18.50	18.20	18.50	924
02 Aug 19	18.50000 -0.30	18.70	18.20	18.65	1,573
01 Aug 19	18.80000 -0.05	18.90	18.80	18.85	538
31 Jul 19	18.85000 -0.05	18.85	18.65	18.85	542
30 Jul 19	18.90000 +0.00	18.90	18.65	18.70	523
29 Jul 19	18.90000 -0.05	18.95	18.70	18.95	1,605
26 Jul 19	18.95000 +0.05	19.00	18.85	18.95	947
25 Jul 19	18.90000 -0.20	19.10	18.90	19.10	36
24 Jul 19	19.10000 -0.10	19.20	18.90	19.20	805
23 Jul 19	19.20000 +0.00	19.20	18.90	19.20	1,173
22 Jul 19	19.20000 +0.20	19.20	19.00	19.00	207
19 Jul 19	19.00000 +0.00	19.00	19.00	19.00	781
18 Jul 19	19.00000 +0.00	19.00	19.00	19.00	10
17 Jul 19	19.00000 +0.00	19.00	18.85	19.00	198
16 Jul 19	19.00000 +0.10	19.00	18.80	18.90	2,573
15 Jul 19	18.90000 -0.10	19.00	18.80	19.00	1,169
12 Jul 19	19.00000 -0.30	19.45	19.00	19.30	1,176
11 Jul 19	19.30000 -0.20	19.50	19.25	19.50	1,204
10 Jul 19	19.50000 +0.00	19.50	19.50	19.50	102
09 Jul 19	19.50000 -0.05	19.50	19.50	19.50	305
08 Jul 19	19.55000 +0.05	19.55	19.20	19.50	1,177
05 Jul 19	19.50000 -0.15	19.85	19.20	19.65	2,113
04 Jul 19	19.65000 -0.45	20.10	19.65	20.10	931
03 Jul 19	20.10000 -0.30	20.40	19.60	20.40	3,662
02 Jul 19	20.40000 -0.20	20.80	20.00	20.60	1,190
01 Jul 19	20.60000 -0.50	21.20	19.60	21.20	1,171
28 Jun 19	21.10000 -0.50	21.60	21.10	21.60	500
27 Jun 19	21.60000 +0.00	21.60	21.60	21.60	30
26 Jun 19	21.60000 -0.70	22.10	21.60	22.00	1,595
25 Jun 19	22.30000 -0.60	22.90	22.30	22.90	1,452
24 Jun 19	22.90000 -0.30	23.00	22.90	23.00	420
21 Jun 19	23.20000 -0.20	23.40	23.20	23.40	230
20 Jun 19	23.40000 +0.00	24.00	23.10	23.40	1,338
19 Jun 19	23.40000 +0.60	23.40	22.80	23.10	1,542
18 Jun 19	22.80000 +0.00	22.80	22.80	22.80	235
17 Jun 19	22.80000 +0.00	22.80	22.50	22.50	523
14 Jun 19	22.80000 +0.50	22.80	22.40	22.40	622
13 Jun 19	22.30000 -0.20	22.50	22.00	22.40	1,302
12 Jun 19	22.50000 +0.30	22.50	22.50	22.50	107
11 Jun 19	22.20000 +0.10	22.30	21.80	22.10	521
10 Jun 19	22.10000 -0.40	22.50	22.10	22.50	1,116
07 Jun 19	22.50000 -0.50	23.00	22.50	23.00	776
06 Jun 19	23.00000 +0.00	23.00	23.00	23.00	12,576
05 Jun 19	23.00000 +0.60	23.00	22.60	22.60	315
04 Jun 19	22.40000 -0.10	22.80	22.30	22.30	667
03 Jun 19	22.50000 -0.20	22.50	22.40	22.40	176
31 May 19	22.70000 -0.60	23.00	22.70	23.00	199
30 May 19	23.30000 -0.30	23.60	23.30	23.60	166
29 May 19	23.60000 +0.10	23.60	23.30	23.50	67
28 May 19	23.50000 -0.30	23.80	23.50	23.50	193
27 May 19	23.80000 +0.00	23.80	23.50	23.50	168
24 May 19	23.80000 +0.30	23.80	23.20	23.50	488
23 May 19	23.50000 -0.50	23.80	23.40	23.70	570
22 May 19	24.00000 +0.00	24.00	24.00	24.00	2,454
21 May 19	24.00000 +0.70	24.40	23.30	23.30	5,372
20 May 19	23.30000 +0.10	23.50	22.90	22.90	669
17 May 19	23.20000 +0.30	23.20	23.00	23.00	480
16 May 19	22.90000 +0.00	22.90	22.70	22.90	805
15 May 19	22.90000 +0.20	23.00	22.70	22.70	590
14 May 19	22.70000 -0.50	23.20	22.30	22.90	2,135
13 May 19	23.20000 -0.30	23.60	23.20	23.60	480
10 May 19	23.50000 +0.30	23.50	23.20	23.20	97
09 May 19	23.20000 +0.00	23.30	23.20	23.30	458
08 May 19	23.20000 +0.00	23.20	23.20	23.20	401
07 May 19	23.20000 -0.20	23.50	23.10	23.40	1,187
06 May 19	23.40000 -0.30	23.70	22.50	23.70	1,951
03 May 19	23.70000 +0.00	23.70	23.70	23.70	51
02 May 19	23.70000 -0.50	23.90	23.70	23.90	354
30 Apr 19	24.20000 -0.10	24.30	23.70	24.30	1,340
29 Apr 19	24.30000 +0.90	24.60	23.40	23.40	1,566
26 Apr 19	23.40000 +0.10	23.40	23.00	23.30	784
25 Apr 19	23.30000 -0.10	23.40	23.10	23.40	488
24 Apr 19	23.40000 +0.10	23.50	23.00	23.30	1,425
23 Apr 19	23.30000 +0.10	23.40	22.60	23.20	2,193
18 Apr 19	23.20000 +0.10	23.40	23.00	23.40	342
17 Apr 19	23.10000 +0.00	23.10	23.10	23.10	109
16 Apr 19	23.10000 -0.30	23.40	23.10	23.40	846
15 Apr 19	23.40000 +0.30	23.40	23.10	23.10	250
12 Apr 19	23.10000 +0.10	23.10	22.70	23.00	1,402
11 Apr 19	23.00000 -0.90	23.50	22.80	23.50	2,211
10 Apr 19	23.90000 +0.30	24.20	23.60	23.60	1,043
09 Apr 19	23.60000 +0.10	24.10	23.60	23.60	1,664
08 Apr 19	23.50000 +0.50	23.50	23.00	23.30	1,865
05 Apr 19	23.00000 +0.00	23.20	22.70	23.00	1,730
04 Apr 19	23.00000 -0.10	23.20	22.20	22.90	2,836
03 Apr 19	23.10000 +1.00	23.10	22.10	22.10	1,770
02 Apr 19	22.10000 +0.10	22.10	22.00	22.00	164
01 Apr 19	22.00000 +0.60	22.00	21.10	21.10	1,896
29 Mar 19	21.40000 -0.10	21.50	21.40	21.50	3,017
28 Mar 19	21.50000 +0.30	22.00	21.20	21.20	4,048
27 Mar 19	21.20000 -0.20	21.40	21.20	21.40	620
26 Mar 19	21.40000 +0.30	21.40	21.40	21.40	539
25 Mar 19	21.10000 -0.50	21.60	21.10	21.60	3,190
22 Mar 19	21.60000 -0.20	21.80	21.60	21.80	234
21 Mar 19	21.80000 +0.00	22.10	21.80	21.80	351
20 Mar 19	21.80000 +0.00	22.10	21.20	22.10	590
19 Mar 19	21.80000 +0.30	21.80	21.20	21.50	798
18 Mar 19	21.50000 +0.10	21.50	21.50	21.50	500
15 Mar 19	21.40000 +0.30	21.50	21.40	21.40	232
14 Mar 19	21.10000 +0.00	21.40	21.10	21.10	801
13 Mar 19	21.10000 +0.00	22.00	21.10	22.00	1,340
12 Mar 19	21.10000 +0.10	21.30	20.90	20.90	2,177
11 Mar 19	21.00000 +0.00	21.40	20.90	21.10	2,249
08 Mar 19	21.00000 +0.10	21.10	20.80	21.10	833
07 Mar 19	20.90000 -0.20	21.40	20.80	21.40	1,123
06 Mar 19	21.10000 +0.50	21.10	20.90	20.90	176
05 Mar 19	20.60000 +0.00	21.10	20.60	20.90	384
04 Mar 19	20.60000 +0.75	20.90	20.00	20.90	2,765
01 Mar 19	19.85000 -0.05	20.50	19.85	20.20	1,938
28 Feb 19	19.90000 -0.40	20.50	19.90	20.00	3,055
27 Feb 19	20.30000 -0.30	20.60	20.10	20.60	924
26 Feb 19	20.60000 -0.10	20.60	20.20	20.30	2,152
25 Feb 19	20.70000 -1.40	22.10	20.70	22.10	2,021
22 Feb 19	22.10000 -0.40	22.50	22.00	22.50	713
21 Feb 19	22.50000 -0.30	22.80	22.50	22.80	367
20 Feb 19	22.80000 +0.00	22.80	22.80	22.80	1
19 Feb 19	22.80000 -0.50	23.50	22.80	23.40	1,569
18 Feb 19	23.30000 +1.20	23.30	22.20	22.20	1,563
15 Feb 19	22.10000 -1.00	23.10	22.00	23.10	596
14 Feb 19	23.10000 +0.10	23.10	23.00	23.00	32
13 Feb 19	23.00000 +0.50	23.00	22.50	22.50	1,121
12 Feb 19	22.50000 -0.20	22.70	22.50	22.70	31
11 Feb 19	22.70000 +0.00	23.20	22.70	22.80	1,722
08 Feb 19	22.70000 -0.60	23.00	22.70	23.00	644
07 Feb 19	23.30000 +0.10	23.30	23.00	23.20	433
06 Feb 19	23.20000 +0.00	23.50	22.90	23.50	1,622
05 Feb 19	23.20000 +1.20	23.20	22.00	22.00	2,568
04 Feb 19	22.00000 +0.30	22.00	21.70	21.70	2,526
01 Feb 19	21.70000 -0.20	21.70	21.70	21.70	100
31 Jan 19	21.90000 -0.40	22.30	21.90	22.30	729
30 Jan 19	22.30000 +0.40	22.30	21.90	21.90	435
29 Jan 19	21.90000 +0.20	21.90	21.70	21.90	907
28 Jan 19	21.70000 +0.00	21.90	21.70	21.90	251
25 Jan 19	21.70000 +0.10	21.70	21.70	21.70	49
24 Jan 19	21.60000 -0.20	22.00	21.60	22.00	677
23 Jan 19	21.80000 +0.20	22.00	21.50	21.60	1,897
22 Jan 19	21.60000 +0.60	21.60	21.20	21.20	1,310
21 Jan 19	21.00000 +1.00	21.00	20.00	20.00	1,886
18 Jan 19	20.00000 +0.25	20.00	19.90	19.95	393
17 Jan 19	19.75000 +0.00	19.75	19.60	19.75	8,674
16 Jan 19	19.75000 +0.20	19.75	19.50	19.75	434
15 Jan 19	19.55000 -1.05	20.80	19.50	20.80	5,054
14 Jan 19	20.60000 -1.60	22.00	20.50	22.00	3,358
11 Jan 19	22.20000 +1.00	22.20	21.10	21.20	2,020
10 Jan 19	21.20000 -0.10	21.40	21.20	21.30	951
09 Jan 19	21.30000 +0.80	21.90	20.50	20.50	3,948
08 Jan 19	20.50000 +1.00	20.50	19.60	19.60	1,990
07 Jan 19	19.50000 +0.20	19.50	19.50	19.50	204
04 Jan 19	19.30000 +0.05	19.55	19.00	19.55	102
03 Jan 19	19.25000 -0.30	19.55	19.25	19.55	120
02 Jan 19	19.55000 +0.35	19.80	19.30	19.80	682
31 Dec 18	19.20000 +0.30	19.20	18.90	18.90	203
28 Dec 18	18.90000 +0.00	19.20	18.90	18.90	795
27 Dec 18	18.90000 -0.20	19.35	18.80	19.10	910
24 Dec 18	19.10000 +0.25	20.00	19.00	19.00	1,466
21 Dec 18	18.85000 +0.15	19.60	18.55	19.60	2,433
20 Dec 18	18.70000 -0.30	18.90	18.70	18.90	377
19 Dec 18	19.00000 -0.15	19.15	19.00	19.15	73
18 Dec 18	19.15000 +0.00	19.15	19.00	19.15	713
17 Dec 18	19.15000 -0.35	19.50	19.15	19.50	366
14 Dec 18	19.50000 +0.00	19.80	19.50	19.55	466
13 Dec 18	19.50000 +0.55	19.50	19.15	19.15	311
12 Dec 18	18.95000 -0.05	19.00	18.75	19.00	119
11 Dec 18	19.00000 +0.35	19.00	18.70	18.90	488
10 Dec 18	18.65000 -0.05	18.90	18.60	18.70	899
07 Dec 18	18.70000 -0.30	19.10	18.70	19.05	1,481
06 Dec 18	19.00000 -0.30	19.30	19.00	19.30	278
05 Dec 18	19.30000 +0.20	19.35	19.05	19.05	485
04 Dec 18	19.10000 -0.10	19.20	19.10	19.20	807
03 Dec 18	19.20000 +0.20	19.30	19.10	19.10	717
30 Nov 18	19.00000 -0.60	19.55	19.00	19.30	1,169
29 Nov 18	19.60000 +0.00	19.80	19.30	19.60	1,554
28 Nov 18	19.60000 +0.30	19.80	19.30	19.50	525
27 Nov 18	19.30000 -0.05	19.35	19.30	19.35	113
26 Nov 18	19.35000 +0.55	19.55	18.80	18.80	1,538
23 Nov 18	18.80000 -0.80	19.60	18.75	19.60	1,537
22 Nov 18	19.60000 -0.20	20.00	19.60	19.80	653
21 Nov 18	19.80000 -0.40	20.40	19.30	20.30	1,415
20 Nov 18	20.20000 -0.80	21.00	20.20	20.70	1,211
19 Nov 18	21.00000 -0.60	21.60	20.60	21.60	1,517
16 Nov 18	21.60000 -0.90	22.50	21.50	22.50	1,615
15 Nov 18	22.50000 +0.00	22.80	22.50	22.80	319
14 Nov 18	22.50000 -0.80	23.00	21.50	22.40	2,543
13 Nov 18	23.30000 -1.10	24.30	23.30	24.30	1,562
12 Nov 18	24.40000 +0.00	25.00	24.40	25.00	716
09 Nov 18	24.40000 -0.20	24.50	24.40	24.50	257
08 Nov 18	24.60000 -0.60	25.20	24.60	25.20	749
07 Nov 18	25.20000 +0.80	25.20	24.40	24.40	470
06 Nov 18	24.40000 +0.00	24.50	24.40	24.40	117
05 Nov 18	24.40000 +0.40	24.40	23.80	24.00	482
02 Nov 18	24.00000 +0.00	24.30	24.00	24.00	556
01 Nov 18	24.00000 -0.50	24.50	23.90	24.50	1,001
31 Oct 18	24.50000 +0.30	24.50	24.00	24.00	801
30 Oct 18	24.20000 +0.90	25.00	23.70	23.70	1,478
29 Oct 18	23.30000 +0.30	23.90	23.00	23.00	828
26 Oct 18	23.00000 +0.10	23.10	22.70	22.90	93
25 Oct 18	22.90000 +0.60	22.90	22.20	22.30	6,416
24 Oct 18	22.30000 -0.20	22.50	22.30	22.50	308
23 Oct 18	22.50000 -0.60	22.90	22.50	22.80	859
22 Oct 18	23.10000 +0.00	23.70	23.10	23.10	557
19 Oct 18	23.10000 -0.30	23.50	23.10	23.40	612
18 Oct 18	23.40000 -0.10	23.40	23.20	23.20	229
17 Oct 18	23.50000 +0.20	23.90	23.00	23.00	1,074
16 Oct 18	23.30000 +0.30	23.50	23.00	23.00	427
15 Oct 18	23.00000 -0.40	23.50	23.00	23.40	858
12 Oct 18	23.40000 +0.90	23.40	22.50	22.60	1,164
11 Oct 18	22.50000 -0.30	22.80	22.50	22.80	798
10 Oct 18	22.80000 -0.10	23.10	22.60	22.90	360
09 Oct 18	22.90000 +0.30	23.00	22.30	22.60	2,650
08 Oct 18	22.60000 +0.00	22.90	22.60	22.60	531
05 Oct 18	22.60000 -0.80	23.50	22.50	23.40	2,038
04 Oct 18	23.40000 +0.00	23.40	23.40	23.40	333
03 Oct 18	23.40000 -0.10	23.90	23.40	23.50	1,241
02 Oct 18	23.50000 +0.10	23.90	23.40	23.40	388
01 Oct 18	23.40000 -0.20	23.70	23.40	23.70	1,917
28 Sep 18	23.60000 -0.20	24.10	23.50	24.10	1,190
27 Sep 18	23.80000 +0.60	24.20	23.20	23.20	1,500
26 Sep 18	23.20000 +0.00	23.20	22.90	23.10	635
25 Sep 18	23.20000 -0.30	23.60	23.20	23.40	715
24 Sep 18	23.50000 -0.90	24.60	23.50	24.40	2,173
21 Sep 18	24.40000 -0.30	24.80	24.40	24.70	1,017
20 Sep 18	24.70000 -0.20	25.20	24.60	24.90	1,077
19 Sep 18	24.90000 -0.20	25.10	24.90	25.10	579
18 Sep 18	25.10000 +0.00	25.40	25.10	25.10	657
17 Sep 18	25.10000 -0.50	26.10	25.10	25.70	1,221
14 Sep 18	25.60000 +0.10	25.90	25.50	25.50	276
13 Sep 18	25.50000 +0.00	25.50	25.50	25.50	493
12 Sep 18	25.50000 -0.10	25.90	25.50	25.60	1,264
11 Sep 18	25.60000 +0.00	26.00	25.60	25.60	582
10 Sep 18	25.60000 -0.20	26.10	25.60	25.60	2,171
07 Sep 18	25.80000 +0.00	26.10	25.60	25.80	384
06 Sep 18	25.80000 +0.20	25.80	25.50	25.60	308
05 Sep 18	25.60000 -1.00	26.70	25.60	26.50	1,551
04 Sep 18	26.60000 -0.30	27.20	26.60	27.20	217
03 Sep 18	26.90000 -0.50	27.30	26.90	27.10	513
31 Aug 18	27.40000 -0.10	27.50	27.40	27.50	494
30 Aug 18	27.50000 -0.50	28.00	27.40	28.00	338
29 Aug 18	28.00000 +0.30	28.00	27.40	27.70	38
28 Aug 18	27.70000 -0.50	28.50	27.40	28.50	2,272
27 Aug 18	28.20000 +0.10	28.20	28.00	28.10	47
24 Aug 18	28.10000 +0.30	28.50	27.90	27.90	1,160
23 Aug 18	27.80000 +0.30	28.00	27.50	27.50	683
22 Aug 18	27.50000 +0.10	28.00	27.30	27.40	805
21 Aug 18	27.40000 +0.40	27.70	27.10	27.40	2,027
20 Aug 18	27.00000 +0.10	27.20	27.00	27.00	938
17 Aug 18	26.90000 +0.20	26.90	26.50	26.70	376
16 Aug 18	26.70000 +0.00	26.80	26.50	26.70	385
15 Aug 18	26.70000 +0.60	26.90	26.00	26.00	1,194
14 Aug 18	26.10000 -0.50	26.70	26.10	26.60	630
13 Aug 18	26.60000 +0.60	26.60	26.00	26.00	1,275
10 Aug 18	26.00000 -0.20	26.50	26.00	26.20	787
09 Aug 18	26.20000 +0.00	26.20	26.00	26.20	95
08 Aug 18	26.20000 +0.00	26.40	26.00	26.10	1,120
07 Aug 18	26.20000 +0.00	26.30	26.20	26.20	1,253
06 Aug 18	26.20000 +0.60	26.20	25.80	25.90	700
03 Aug 18	25.60000 -0.50	26.00	25.50	26.00	1,740
02 Aug 18	26.10000 -0.70	26.80	26.00	26.80	1,393
01 Aug 18	26.80000 -0.20	27.20	26.70	27.00	1,169
31 Jul 18	27.00000 +0.00	27.20	26.80	27.00	459
30 Jul 18	27.00000 -0.20	27.80	26.70	27.50	3,058
27 Jul 18	27.20000 -0.10	28.80	27.20	27.60	3,809
26 Jul 18	27.30000 +0.00	27.60	27.20	27.20	408
25 Jul 18	27.30000 -0.30	28.10	27.30	27.60	866
24 Jul 18	27.60000 -0.90	28.40	27.60	28.40	994
23 Jul 18	28.50000 -0.30	29.00	28.50	28.70	190
20 Jul 18	28.80000 +0.30	29.40	28.50	28.50	776
19 Jul 18	28.50000 -0.10	28.90	28.50	28.60	668
18 Jul 18	28.60000 +0.00	28.90	28.60	28.60	528
17 Jul 18	28.60000 +0.10	28.80	28.50	28.80	485
16 Jul 18	28.50000 -0.30	29.10	28.30	29.10	634
13 Jul 18	28.80000 +0.80	29.50	28.20	28.20	4,875
12 Jul 18	28.00000 -0.90	29.00	27.90	29.00	2,862
11 Jul 18	28.90000 -2.10	31.30	28.90	31.30	3,600
10 Jul 18	31.00000 -0.80	31.80	31.00	31.80	597
09 Jul 18	31.80000 +1.30	31.80	30.10	30.10	770
06 Jul 18	30.50000 -0.90	31.60	30.50	31.40	858
05 Jul 18	31.40000 -0.10	31.70	31.30	31.50	305
04 Jul 18	31.50000 -0.40	31.90	31.30	31.90	209
03 Jul 18	31.90000 +0.20	31.90	31.10	31.70	656
02 Jul 18	31.70000 +0.10	31.80	31.30	31.60	261
29 Jun 18	31.60000 +0.20	31.70	31.40	31.40	439
28 Jun 18	31.40000 +0.20	31.40	30.90	31.20	10,268
27 Jun 18	31.20000 -0.90	32.40	30.10	32.10	3,686
26 Jun 18	32.10000 +0.90	32.10	31.10	31.20	1,561
25 Jun 18	31.20000 -0.80	31.50	30.20	31.40	3,970
22 Jun 18	32.00000 +0.60	32.00	31.70	32.00	510
21 Jun 18	31.40000 +0.10	31.60	31.00	31.00	529
20 Jun 18	31.30000 -0.20	31.80	30.00	31.50	2,063
19 Jun 18	31.50000 -0.90	32.10	31.20	32.10	1,493
18 Jun 18	32.40000 +0.60	32.40	31.80	31.80	863
15 Jun 18	31.80000 -0.40	32.50	31.70	32.50	581
14 Jun 18	32.20000 +0.00	32.50	31.90	32.20	871
13 Jun 18	32.20000 -0.30	32.50	31.90	32.50	3,112
12 Jun 18	32.50000 +0.70	32.90	32.10	32.10	663
11 Jun 18	31.80000 +0.60	31.80	31.40	31.50	546
08 Jun 18	31.20000 -0.60	32.40	30.90	32.30	1,771
07 Jun 18	31.80000 -0.30	32.20	31.50	32.10	2,743
06 Jun 18	32.10000 +0.10	32.30	31.70	32.30	1,572
05 Jun 18	32.00000 -0.20	32.30	31.90	32.30	1,074
04 Jun 18	32.20000 +0.40	32.40	31.70	32.40	1,312
01 Jun 18	31.80000 +0.10	32.10	31.70	31.70	779
31 May 18	31.70000 +0.90	32.20	31.70	31.90	2,468
30 May 18	30.80000 -0.10	30.90	30.70	30.70	477
29 May 18	30.90000 +0.10	31.10	30.60	31.10	2,709
28 May 18	30.80000 +0.00	31.50	30.60	31.00	9,161
25 May 18	30.80000 -0.80	31.80	30.80	31.60	1,678
24 May 18	31.60000 -0.40	32.20	31.60	32.00	2,204
23 May 18	32.00000 -0.50	32.80	31.90	32.60	1,839
22 May 18	32.50000 -0.70	33.50	32.50	33.50	2,621
21 May 18	33.20000 +0.50	34.50	32.80	33.80	5,327
18 May 18	32.70000 -1.20	33.90	32.70	33.90	3,776
17 May 18	33.90000 +0.90	33.90	32.50	32.80	2,655
16 May 18	33.00000 +1.80	33.00	31.40	31.40	5,178
15 May 18	31.20000 +1.90	31.70	30.30	30.70	8,081
14 May 18	29.30000 +0.00	29.30	29.00	29.00	551
11 May 18	29.30000 -0.30	29.90	29.00	29.50	1,636
10 May 18	29.60000 -0.80	30.40	29.60	30.40	1,453
09 May 18	30.40000 +0.10	30.70	30.30	30.30	939
08 May 18	30.30000 -0.80	30.80	30.00	30.80	2,487
07 May 18	31.10000 +0.90	31.10	30.50	30.50	1,620
04 May 18	30.20000 +1.40	30.40	28.60	29.00	7,922
03 May 18	28.80000 +0.80	28.80	27.60	28.30	9,631
02 May 18	28.00000 -0.90	29.20	28.00	28.70	9,023
30 Apr 18	28.90000 +0.00	29.70	27.90	29.50	5,604
27 Apr 18	28.90000 +0.50	29.30	28.30	28.70	5,486
26 Apr 18	28.40000 +0.50	28.40	27.20	27.90	14,831
25 Apr 18	27.90000 -1.70	29.00	27.80	29.00	11,750
24 Apr 18	29.60000 -0.60	29.90	28.70	29.70	7,330
23 Apr 18	30.20000 -0.70	31.20	29.40	31.20	9,175
20 Apr 18	30.90000 -1.30	32.40	30.70	32.40	6,379
19 Apr 18	32.20000 +1.30	32.20	30.90	31.00	5,956
18 Apr 18	30.90000 -1.60	32.70	30.60	32.50	12,742
17 Apr 18	32.50000 -0.50	33.60	32.40	33.00	6,909
16 Apr 18	33.00000 -1.00	34.60	33.00	34.00	2,380
13 Apr 18	34.00000 +0.30	34.50	33.90	34.00	1,177
12 Apr 18	33.70000 +0.00	33.70	33.00	33.20	1,780
11 Apr 18	33.70000 -3.10	36.50	33.50	36.50	6,058
10 Apr 18	36.80000 +0.10	37.20	36.70	36.70	964
09 Apr 18	36.70000 +0.30	37.10	36.40	36.40	982
06 Apr 18	36.40000 +1.10	36.70	35.40	35.50	1,876
05 Apr 18	35.30000 +0.90	35.30	34.70	34.70	999
04 Apr 18	34.40000 +0.90	34.70	33.30	33.30	5,098
03 Apr 18	33.50000 +0.10	33.50	32.60	32.60	1,790
29 Mar 18	33.40000 +0.90	33.40	32.30	32.30	1,094
28 Mar 18	32.50000 -1.20	34.00	31.50	34.00	6,157
27 Mar 18	33.70000 -0.40	34.40	33.50	34.40	5,096
26 Mar 18	34.10000 -1.50	35.90	33.70	35.60	2,731
23 Mar 18	35.60000 -1.60	37.00	35.40	36.90	4,953
22 Mar 18	37.20000 -0.60	38.00	37.00	37.80	1,075
21 Mar 18	37.80000 -0.70	38.80	37.20	38.50	1,242
20 Mar 18	38.50000 -0.40	39.00	37.00	38.90	2,680
19 Mar 18	38.90000 -0.10	39.30	38.80	39.00	1,805
16 Mar 18	39.00000 -0.60	39.60	39.00	39.00	2,739
15 Mar 18	39.60000 +2.90	39.60	36.60	36.60	7,482
14 Mar 18	36.70000 +0.70	36.90	35.80	36.00	2,475
13 Mar 18	36.00000 +1.10	36.10	35.10	35.10	4,995
12 Mar 18	34.90000 +1.80	34.90	33.80	34.00	3,928
09 Mar 18	33.10000 +0.00	33.90	32.80	33.40	5,264
08 Mar 18	33.10000 -1.40	34.80	32.80	34.80	4,845
07 Mar 18	34.50000 -0.70	35.50	34.30	35.30	1,183
06 Mar 18	35.20000 -0.10	36.50	34.90	36.00	2,785
05 Mar 18	35.30000 -0.80	36.30	34.90	36.30	3,805
02 Mar 18	36.10000 -1.50	37.90	35.90	37.30	4,516
01 Mar 18	37.60000 -0.60	38.30	37.60	38.20	2,007
28 Feb 18	38.20000 +0.20	38.40	37.40	37.40	2,481
27 Feb 18	38.00000 +0.60	38.60	37.30	37.70	5,902
26 Feb 18	37.40000 +2.00	37.50	36.10	36.20	4,445
23 Feb 18	35.40000 +1.70	35.40	33.70	34.30	3,660
22 Feb 18	33.70000 -0.70	34.70	32.90	34.40	5,051
21 Feb 18	34.40000 -0.40	34.80	33.20	34.70	4,460
20 Feb 18	34.80000 -0.40	35.60	34.00	35.20	5,601
19 Feb 18	35.20000 -4.20	37.30	35.00	36.70	10,813
16 Feb 18	39.40000 -0.30	40.20	38.60	39.70	6,653
15 Feb 18	39.70000 -0.80	41.50	37.00	40.60	9,378
14 Feb 18	40.50000 +2.80	40.50	38.80	38.80	36,883
13 Feb 18	37.70000 +1.90	38.80	35.60	36.00	9,436
12 Feb 18	35.80000 +1.10	35.80	34.10	34.50	7,878
09 Feb 18	34.70000 -0.30	34.90	33.80	34.10	3,871
08 Feb 18	35.00000 -0.40	35.90	35.00	35.90	3,316
07 Feb 18	35.40000 +2.10	35.40	34.50	35.00	6,849
06 Feb 18	33.30000 -0.90	34.60	32.20	32.30	4,797
05 Feb 18	34.20000 -0.70	34.90	33.00	34.50	3,907
02 Feb 18	34.90000 +1.50	35.00	32.80	33.40	7,488
01 Feb 18	33.40000 +0.70	33.40	32.80	32.80	1,807
31 Jan 18	32.70000 -0.60	33.20	32.40	33.00	2,180
30 Jan 18	33.30000 -0.10	33.40	32.80	33.20	1,303
29 Jan 18	33.40000 +1.40	33.60	32.00	32.30	6,769
26 Jan 18	32.00000 +0.10	32.20	31.80	31.90	2,867
25 Jan 18	31.90000 +0.20	32.00	31.20	31.90	2,973
24 Jan 18	31.70000 +1.00	31.90	30.40	30.90	2,819
23 Jan 18	30.70000 -0.30	31.30	30.60	31.30	6,347
22 Jan 18	31.00000 -0.80	31.90	30.90	31.90	2,602
19 Jan 18	31.80000 -0.40	32.30	30.80	32.30	7,269
18 Jan 18	32.20000 +0.40	32.50	31.70	32.00	8,421
17 Jan 18	31.80000 +1.00	31.80	29.90	30.80	12,188
16 Jan 18	30.80000 +0.40	32.10	30.00	31.30	9,126
15 Jan 18	30.40000 -3.80	33.00	29.70	32.80	17,944
12 Jan 18	34.20000 -1.10	35.50	32.60	34.70	11,473
11 Jan 18	35.30000 +3.60	36.50	31.80	31.80	18,964
10 Jan 18	31.70000 +1.10	31.80	30.80	31.00	12,102
09 Jan 18	30.60000 +0.60	31.40	29.60	29.80	16,275
08 Jan 18	30.00000 +2.40	30.40	28.00	28.10	24,001
05 Jan 18	27.60000 +0.90	27.60	26.70	26.70	5,647
04 Jan 18	26.70000 -0.20	27.00	26.20	26.90	2,352
03 Jan 18	26.90000 -0.10	27.00	26.50	26.90	1,999
02 Jan 18	27.00000 +0.01	27.50	26.10	27.50	1,737
29 Dec 17	26.99000 -0.01	27.00	26.71	27.00	474
28 Dec 17	27.00000 +0.00	27.00	26.70	27.00	609
27 Dec 17	27.00000 +0.00	27.00	26.50	26.97	4,686
22 Dec 17	27.00000 +0.03	27.00	26.78	26.99	4,361
21 Dec 17	26.97000 +0.77	27.00	26.50	26.74	6,619
20 Dec 17	26.20000 -1.01	26.72	25.25	26.50	9,808
19 Dec 17	27.21000 -0.24	27.45	26.51	27.45	2,002
18 Dec 17	27.45000 -0.30	27.75	26.77	27.75	1,545
15 Dec 17	27.75000 +0.55	27.83	26.82	27.20	1,860
14 Dec 17	27.20000 -0.30	27.75	26.50	27.27	1,724
13 Dec 17	27.50000 +0.00	27.50	25.75	27.50	3,956
12 Dec 17	27.50000 +0.20	28.15	27.10	27.11	4,773
11 Dec 17	27.30000 +0.80	27.30	26.11	26.50	3,210
08 Dec 17	26.50000 +1.75	26.50	24.75	24.75	6,503
07 Dec 17	24.75000 +0.01	25.00	24.70	24.90	2,502
06 Dec 17	24.74000 -0.02	24.79	24.50	24.75	2,944
05 Dec 17	24.76000 +0.26	24.76	24.50	24.64	3,952
04 Dec 17	24.50000 +0.32	24.94	24.15	24.24	3,568
01 Dec 17	24.18000 +0.78	24.20	23.20	23.20	4,932
30 Nov 17	23.40000 +0.36	23.40	23.04	23.04	500
29 Nov 17	23.04000 -0.16	23.25	23.04	23.25	156
28 Nov 17	23.20000 +0.02	23.20	23.15	23.18	311
27 Nov 17	23.18000 -0.17	23.40	23.18	23.40	534
24 Nov 17	23.35000 -0.09	23.55	22.96	23.43	1,809
23 Nov 17	23.44000 -0.01	23.64	22.90	23.45	1,342
22 Nov 17	23.45000 +0.00	23.59	23.08	23.15	1,753
21 Nov 17	23.45000 +0.05	23.70	23.40	23.40	301
20 Nov 17	23.40000 -0.59	23.85	23.40	23.85	755
17 Nov 17	23.99000 +0.78	23.99	23.21	23.21	1,703
16 Nov 17	23.21000 +0.52	24.18	22.69	22.69	2,779
15 Nov 17	22.69000 -0.47	23.16	22.18	23.16	1,216
14 Nov 17	23.16000 +0.17	23.30	23.14	23.15	205
13 Nov 17	22.99000 +0.44	23.50	22.10	22.10	2,641
10 Nov 17	22.55000 +0.15	22.99	22.40	22.40	568
09 Nov 17	22.40000 -0.39	22.79	22.40	22.79	146
08 Nov 17	22.79000 -0.03	22.82	22.30	22.82	824
07 Nov 17	22.82000 -0.68	23.50	22.78	23.50	780
06 Nov 17	23.50000 +0.00	23.50	23.49	23.50	152
03 Nov 17	23.50000 -0.29	23.79	23.25	23.79	441
02 Nov 17	23.79000 -0.01	23.80	23.32	23.55	859
01 Nov 17	23.80000 +0.30	23.80	23.50	23.50	590
31 Oct 17	23.50000 +0.50	23.59	22.71	23.10	3,695
30 Oct 17	23.00000 +0.00	23.00	22.85	23.00	105
27 Oct 17	23.00000 +0.00	23.00	22.75	23.00	812
26 Oct 17	23.00000 +0.21	23.00	22.75	22.79	5,971
25 Oct 17	22.79000 +0.00	22.79	22.79	22.79	1
24 Oct 17	22.79000 +0.25	22.79	22.28	22.28	608
23 Oct 17	22.54000 -0.44	23.00	22.25	22.98	2,204
20 Oct 17	22.98000 -0.01	22.99	22.56	22.99	510
19 Oct 17	22.99000 +0.58	22.99	22.70	22.82	972
18 Oct 17	22.41000 -0.44	22.85	22.41	22.85	725
17 Oct 17	22.85000 +0.00	22.85	22.56	22.70	555
16 Oct 17	22.85000 -0.15	23.00	22.60	23.00	511
13 Oct 17	23.00000 +0.00	23.00	22.70	23.00	1,440
12 Oct 17	23.00000 +0.51	23.00	22.16	22.44	3,880
11 Oct 17	22.49000 +0.96	22.50	21.70	21.70	1,359
10 Oct 17	21.53000 -0.12	21.69	21.53	21.59	281
09 Oct 17	21.65000 +0.25	21.70	21.26	21.50	1,013
06 Oct 17	21.40000 +0.19	21.40	21.22	21.22	107
05 Oct 17	21.21000 -0.19	21.40	21.15	21.40	2,781
04 Oct 17	21.40000 +0.15	21.40	21.25	21.25	176
03 Oct 17	21.25000 +0.00	21.26	21.02	21.05	1,897
02 Oct 17	21.25000 -0.27	21.65	21.00	21.65	706
29 Sep 17	21.52000 +0.42	21.52	21.24	21.24	921
28 Sep 17	21.10000 +0.10	21.10	21.00	21.00	103
27 Sep 17	21.00000 -0.54	21.40	21.00	21.40	1,356
26 Sep 17	21.54000 -0.01	21.54	21.45	21.49	214
25 Sep 17	21.55000 +0.45	21.55	21.55	21.55	509
22 Sep 17	21.10000 +0.45	21.10	20.65	20.65	718
21 Sep 17	20.65000 -0.06	20.71	20.65	20.71	103
20 Sep 17	20.71000 +0.05	20.80	20.69	20.79	366
19 Sep 17	20.66000 -0.55	21.13	20.63	21.10	1,119
18 Sep 17	21.21000 -0.28	21.55	21.20	21.55	440
15 Sep 17	21.49000 -0.21	21.70	21.10	21.55	518
14 Sep 17	21.70000 -0.15	21.85	21.70	21.85	79
13 Sep 17	21.85000 +0.15	22.10	21.70	21.70	1,104
12 Sep 17	21.70000 -0.14	21.84	21.70	21.84	42
11 Sep 17	21.84000 +0.24	21.85	21.60	21.84	426
08 Sep 17	21.60000 +0.17	21.60	21.43	21.43	310
07 Sep 17	21.43000 +0.48	21.43	20.95	20.95	475
06 Sep 17	20.95000 +0.00	20.97	20.95	20.97	329
05 Sep 17	20.95000 +0.29	20.95	20.63	20.63	320
04 Sep 17	20.66000 -0.64	20.85	20.65	20.85	1,959
01 Sep 17	21.30000 -0.74	22.05	21.30	22.04	1,588
31 Aug 17	22.04000 -0.75	22.79	22.04	22.79	500
30 Aug 17	22.79000 -0.16	22.80	22.65	22.80	363
29 Aug 17	22.95000 +0.07	22.95	22.02	22.88	3,460
28 Aug 17	22.88000 -0.02	22.88	22.75	22.80	370
25 Aug 17	22.90000 +0.00	22.90	22.90	22.90	1
24 Aug 17	22.90000 +0.00	22.95	22.90	22.91	119
23 Aug 17	22.90000 -0.09	22.97	22.90	22.97	134
22 Aug 17	22.99000 +0.19	22.99	22.80	22.80	408
21 Aug 17	22.80000 -0.16	22.96	22.80	22.96	52
18 Aug 17	22.96000 +0.00	22.96	22.96	22.96	1
17 Aug 17	22.96000 -0.04	23.00	22.70	23.00	1,135
16 Aug 17	23.00000 +0.00	23.00	23.00	23.00	25
15 Aug 17	23.00000 +0.00	23.00	22.70	23.00	936
14 Aug 17	23.00000 +0.00	23.00	22.86	22.99	400
11 Aug 17	23.00000 +0.15	23.00	22.75	22.84	485
10 Aug 17	22.85000 -0.13	23.00	22.85	22.98	294
09 Aug 17	22.98000 +0.05	22.98	22.93	22.93	403
08 Aug 17	22.93000 +0.00	22.93	22.80	22.80	160
07 Aug 17	22.93000 +0.00	22.93	22.80	22.80	1,075
04 Aug 17	22.93000 -0.07	22.95	22.75	22.95	551
03 Aug 17	23.00000 +0.00	23.00	22.86	23.00	941
02 Aug 17	23.00000 +0.15	23.00	22.85	22.85	99
01 Aug 17	22.85000 -0.15	23.00	22.85	22.98	1,061
31 Jul 17	23.00000 +0.00	23.00	23.00	23.00	1,209
28 Jul 17	23.00000 +0.00	23.00	22.72	22.99	4,192
27 Jul 17	23.00000 +0.10	23.00	22.98	23.00	2,281
26 Jul 17	22.90000 -0.09	23.00	22.85	23.00	3,390
25 Jul 17	22.99000 +0.00	22.99	22.91	22.99	2,236
24 Jul 17	22.99000 -0.01	23.00	22.90	23.00	5,264
21 Jul 17	23.00000 +0.00	23.00	22.90	23.00	4,410
20 Jul 17	23.00000 +0.05	23.00	22.90	22.95	941
19 Jul 17	22.95000 +0.15	22.95	22.90	22.90	855
18 Jul 17	22.80000 +0.73	22.80	22.36	22.36	5,008
17 Jul 17	22.07000 -0.13	22.18	21.56	22.18	1,259
14 Jul 17	22.20000 +0.01	22.20	22.19	22.19	103
13 Jul 17	22.19000 +0.04	22.26	22.15	22.15	57
12 Jul 17	22.15000 +0.00	22.15	22.15	22.15	25
11 Jul 17	22.15000 -0.12	22.27	22.15	22.27	633
10 Jul 17	22.27000 +0.12	22.27	22.15	22.15	2,857
07 Jul 17	22.15000 -0.15	22.15	22.15	22.15	53
06 Jul 17	22.30000 +0.11	22.30	22.20	22.20	387
05 Jul 17	22.19000 +0.10	22.19	21.87	22.19	180
04 Jul 17	22.09000 -0.13	22.35	22.08	22.30	1,477
03 Jul 17	22.22000 +0.02	22.49	22.22	22.25	9,563
30 Jun 17	22.20000 +0.01	22.29	22.05	22.28	1,752
29 Jun 17	22.19000 -0.04	22.50	22.10	22.47	3,129
28 Jun 17	22.23000 +0.23	22.55	22.22	22.22	2,059
27 Jun 17	22.00000 +0.30	22.00	21.88	22.00	23,514
26 Jun 17	21.70000 -0.30	21.85	21.70	21.75	236
23 Jun 17	22.00000 +0.00	22.00	21.80	22.00	1,730
22 Jun 17	22.00000 +1.00	22.00	21.00	21.00	4,672
21 Jun 17	21.00000 +0.00	21.00	21.00	21.00	1,138
20 Jun 17	21.00000 +0.00	21.00	20.85	21.00	1,017
19 Jun 17	21.00000 +0.00	21.00	20.85	21.00	771
16 Jun 17	21.00000 +0.15	21.00	20.72	20.85	1,641
15 Jun 17	20.85000 +0.00	20.85	20.85	20.85	1
14 Jun 17	20.85000 -0.15	21.00	20.85	21.00	244
13 Jun 17	21.00000 +0.20	21.00	20.80	20.80	1,394
12 Jun 17	20.80000 +0.00	20.80	20.80	20.80	265
09 Jun 17	20.80000 +0.00	21.00	20.80	20.80	234
08 Jun 17	20.80000 -0.06	21.00	20.80	20.95	1,115
07 Jun 17	20.86000 -0.14	21.00	20.86	21.00	23,029
06 Jun 17	21.00000 +0.00	21.00	21.00	21.00	732
05 Jun 17	21.00000 +0.00	21.00	21.00	21.00	14,264
02 Jun 17	21.00000 +0.00	21.00	21.00	21.00	30
01 Jun 17	21.00000 +0.00	21.00	21.00	21.00	1,493
31 May 17	21.00000 +0.23	21.00	20.77	20.77	806
30 May 17	20.77000 -0.01	20.78	20.77	20.78	217
29 May 17	20.78000 -0.22	21.00	20.78	21.00	457
26 May 17	21.00000 +0.00	21.00	21.00	21.00	2,252
25 May 17	21.00000 +0.24	21.00	20.76	20.76	616
24 May 17	20.76000 -0.14	21.00	20.60	21.00	1,206
23 May 17	20.90000 +0.04	21.00	20.90	20.95	2,157
22 May 17	20.86000 +0.01	20.86	20.86	20.86	436
19 May 17	20.85000 +0.00	20.85	20.85	20.85	1
18 May 17	20.85000 +0.15	21.00	20.58	20.69	1,553
17 May 17	20.70000 +0.33	20.80	20.26	20.26	1,572
16 May 17	20.37000 +0.92	20.40	20.01	20.01	2,729
15 May 17	19.45000 +0.26	19.45	19.20	19.20	587
12 May 17	19.19000 +0.05	19.19	19.00	19.14	73
11 May 17	19.14000 +0.14	19.14	18.86	19.00	111
10 May 17	19.00000 +0.14	19.00	18.86	18.86	82
09 May 17	18.86000 -0.20	19.20	18.86	19.06	432
08 May 17	19.06000 +0.07	19.06	18.98	18.98	28
05 May 17	18.99000 +0.45	18.99	18.60	18.60	633
04 May 17	18.54000 +0.14	18.85	18.53	18.53	407
03 May 17	18.40000 -0.35	18.60	18.13	18.60	697
02 May 17	18.75000 -0.30	19.00	18.75	19.00	538
28 Apr 17	19.05000 -0.17	19.22	19.05	19.22	138
27 Apr 17	19.22000 +0.12	19.22	19.10	19.10	27
26 Apr 17	19.10000 +0.00	19.10	19.10	19.10	1
25 Apr 17	19.10000 -0.13	19.23	19.09	19.23	300
24 Apr 17	19.23000 +0.72	19.23	18.51	18.51	238
21 Apr 17	18.51000 -0.10	18.61	18.51	18.61	205
20 Apr 17	18.61000 -0.12	18.85	18.61	18.73	380
19 Apr 17	18.73000 -0.10	18.83	18.73	18.83	45
18 Apr 17	18.83000 -0.41	19.10	18.83	19.10	480
13 Apr 17	19.24000 +0.00	19.24	19.24	19.24	1
12 Apr 17	19.24000 +0.54	19.30	18.70	18.70	362
11 Apr 17	18.70000 -0.20	20.00	18.46	18.55	3,097
10 Apr 17	18.90000 -0.02	18.90	18.60	18.80	2,729
07 Apr 17	18.92000 +0.01	19.35	18.92	18.92	427
06 Apr 17	18.91000 -0.58	19.48	18.91	19.48	573
05 Apr 17	19.49000 +0.55	19.50	18.94	18.94	684
04 Apr 17	18.94000 +0.04	18.94	18.90	18.90	76
03 Apr 17	18.90000 +0.30	18.90	18.90	18.90	256
31 Mar 17	18.60000 -0.25	18.99	18.60	18.85	226
30 Mar 17	18.85000 +0.14	19.20	18.71	18.71	598
29 Mar 17	18.71000 -0.43	19.14	18.70	19.14	666
28 Mar 17	19.14000 +0.13	19.14	18.70	19.00	610
27 Mar 17	19.01000 +0.00	19.01	19.01	19.01	57
24 Mar 17	19.01000 +0.01	19.24	19.00	19.00	318
23 Mar 17	19.00000 -0.01	19.01	19.00	19.01	27
22 Mar 17	19.01000 +0.00	19.01	19.01	19.01	1
21 Mar 17	19.01000 -0.09	19.24	19.01	19.10	268
20 Mar 17	19.10000 +0.10	19.10	19.10	19.10	467
17 Mar 17	19.00000 +0.15	19.00	18.85	18.85	52
16 Mar 17	18.85000 -0.16	19.01	18.85	19.01	131
15 Mar 17	19.01000 -0.14	19.15	19.01	19.15	57
14 Mar 17	19.15000 +0.00	19.15	19.15	19.15	1
13 Mar 17	19.15000 -0.10	19.29	19.15	19.29	382
10 Mar 17	19.25000 -0.04	19.29	18.86	19.29	236
09 Mar 17	19.29000 +0.04	19.29	18.95	19.25	551
08 Mar 17	19.25000 +0.44	19.29	18.86	19.05	409
07 Mar 17	18.81000 -0.48	19.29	18.81	19.29	142
06 Mar 17	19.29000 -0.21	19.29	19.29	19.29	176
03 Mar 17	19.50000 +0.15	19.50	19.20	19.35	92
02 Mar 17	19.35000 +0.25	19.35	19.10	19.10	255
01 Mar 17	19.10000 +0.15	19.39	18.95	18.95	1,189
28 Feb 17	18.95000 +0.00	18.95	18.95	18.95	1
27 Feb 17	18.95000 +0.15	18.95	18.95	18.95	26
24 Feb 17	18.80000 +0.72	18.86	18.40	18.40	1,173
23 Feb 17	18.08000 -0.25	18.45	18.08	18.45	775
22 Feb 17	18.33000 -0.92	19.25	18.33	19.25	1,373
21 Feb 17	19.25000 +0.59	19.25	18.66	18.66	371
20 Feb 17	18.66000 -0.34	18.90	18.65	18.90	555
17 Feb 17	19.00000 +0.41	19.16	18.74	18.90	8,661
16 Feb 17	18.59000 +0.59	18.59	18.03	18.03	575
15 Feb 17	18.00000 -0.15	19.00	18.00	18.17	1,601
14 Feb 17	18.15000 -0.16	18.15	18.00	18.15	3,224
13 Feb 17	18.31000 +0.21	18.75	18.31	18.52	492
10 Feb 17	18.10000 +0.00	18.10	18.10	18.10	198
09 Feb 17	18.10000 -0.03	18.13	18.10	18.13	356
08 Feb 17	18.13000 -0.72	18.85	18.13	18.85	747
07 Feb 17	18.85000 -0.14	18.99	18.85	18.99	46
06 Feb 17	18.99000 +0.69	18.99	18.60	18.60	1,380
03 Feb 17	18.30000 +0.00	18.30	18.05	18.05	579
02 Feb 17	18.30000 -0.49	18.40	18.22	18.30	1,639
01 Feb 17	18.79000 -0.55	20.00	18.01	19.00	6,745
31 Jan 17	19.34000 -0.51	19.62	19.34	19.62	708
30 Jan 17	19.85000 -0.30	20.15	19.85	20.15	154
27 Jan 17	20.15000 -0.27	20.15	20.15	20.15	102
26 Jan 17	20.42000 -0.08	20.45	20.06	20.45	348
25 Jan 17	20.50000 +0.80	20.50	19.63	19.63	1,254
24 Jan 17	19.70000 -0.15	20.20	19.63	19.85	1,100
23 Jan 17	19.85000 -0.16	20.25	19.85	20.25	582
20 Jan 17	20.01000 -0.14	20.01	20.00	20.00	69
19 Jan 17	20.15000 -0.15	20.30	20.15	20.30	1,333
18 Jan 17	20.30000 +0.05	20.30	20.15	20.25	1,329
17 Jan 17	20.25000 +0.00	20.25	20.24	20.25	227
16 Jan 17	20.25000 +0.40	20.25	19.85	19.85	1,162
13 Jan 17	19.85000 -0.30	20.25	19.85	20.15	501
12 Jan 17	20.15000 -0.15	20.30	20.15	20.30	145
11 Jan 17	20.30000 +0.30	20.30	20.00	20.00	1,976
10 Jan 17	20.00000 -0.30	20.30	20.00	20.30	591
09 Jan 17	20.30000 +0.15	20.30	20.12	20.12	594
06 Jan 17	20.15000 +0.00	20.30	20.05	20.15	1,618
05 Jan 17	20.15000 +0.35	20.47	19.70	19.80	5,817
04 Jan 17	19.80000 +0.50	20.00	19.30	19.30	4,759
03 Jan 17	19.30000 +0.14	19.30	19.10	19.16	244
02 Jan 17	19.16000 +0.16	19.20	18.85	18.85	629
30 Dec 16	19.00000 +0.20	19.00	18.68	18.80	288
29 Dec 16	18.80000 +0.30	18.80	18.50	18.50	293
28 Dec 16	18.50000 -0.15	18.65	18.50	18.65	987
27 Dec 16	18.65000 +0.35	18.65	18.31	18.31	889
23 Dec 16	18.30000 +0.05	18.55	18.25	18.25	409
22 Dec 16	18.25000 +0.13	18.25	18.11	18.24	399
21 Dec 16	18.12000 +0.13	18.24	18.10	18.24	528
20 Dec 16	17.99000 -0.03	18.24	17.77	18.24	2,165
19 Dec 16	18.02000 -0.22	18.24	17.64	18.24	405
16 Dec 16	18.24000 +1.21	18.24	17.00	17.00	1,842
15 Dec 16	17.03000 -0.06	17.16	17.00	17.10	356
14 Dec 16	17.09000 -0.06	17.16	17.09	17.15	168
13 Dec 16	17.15000 +0.15	17.15	17.00	17.15	2,203
12 Dec 16	17.00000 -0.11	17.01	17.00	17.00	298
09 Dec 16	17.11000 -0.14	17.37	16.96	17.25	782
08 Dec 16	17.25000 +0.01	17.38	17.12	17.38	510
07 Dec 16	17.24000 -0.05	17.24	17.24	17.24	283
06 Dec 16	17.29000 +0.05	17.29	17.29	17.29	611
05 Dec 16	17.24000 +0.00	17.37	17.24	17.37	435
02 Dec 16	17.24000 +0.00	17.25	17.24	17.25	217
01 Dec 16	17.24000 -0.01	17.25	17.24	17.25	446
30 Nov 16	17.25000 +0.15	17.26	17.10	17.10	807
29 Nov 16	17.10000 +0.00	17.10	17.10	17.10	267
28 Nov 16	17.10000 -0.25	17.35	17.10	17.35	225
25 Nov 16	17.35000 +0.00	17.35	17.35	17.35	1
24 Nov 16	17.35000 +0.00	17.35	17.35	17.35	137
23 Nov 16	17.35000 -0.34	17.69	17.35	17.69	230
22 Nov 16	17.69000 +0.29	17.69	17.40	17.40	80
21 Nov 16	17.40000 -0.10	17.65	17.40	17.65	427
18 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
17 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
16 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
15 Nov 16	17.50000 +0.09	17.81	17.36	17.41	716
14 Nov 16	17.41000 +0.31	17.58	17.10	17.10	560
11 Nov 16	17.10000 -0.14	17.24	17.10	17.24	81
10 Nov 16	17.24000 +0.29	17.24	16.95	16.95	120
09 Nov 16	16.95000 -0.15	16.95	16.95	16.95	64
08 Nov 16	17.10000 +0.30	17.10	16.80	16.80	149
07 Nov 16	16.80000 +0.21	16.80	16.80	16.80	111
04 Nov 16	16.59000 +0.00	16.59	16.59	16.59	1
03 Nov 16	16.59000 +0.09	16.59	16.59	16.59	5
02 Nov 16	16.50000 -0.41	16.91	16.50	16.91	154
01 Nov 16	16.91000 +0.00	16.91	16.91	16.91	1
31 Oct 16	16.91000 -0.14	17.05	16.91	17.05	5
28 Oct 16	17.05000 +0.00	17.05	17.05	17.05	1
27 Oct 16	17.05000 +0.00	17.05	17.05	17.05	1
26 Oct 16	17.05000 +0.16	17.05	16.89	16.89	149
25 Oct 16	16.89000 +0.00	16.95	16.89	16.94	573
24 Oct 16	16.89000 +0.16	17.05	16.75	17.05	439
21 Oct 16	16.73000 +0.93	16.73	15.80	15.80	419
20 Oct 16	15.80000 +0.18	15.80	15.62	15.62	154
19 Oct 16	15.62000 +0.01	15.75	15.62	15.65	209
18 Oct 16	15.61000 -0.14	15.80	15.61	15.75	1,117
17 Oct 16	15.75000 +0.15	15.89	15.60	15.75	12,277
14 Oct 16	15.60000 -0.15	15.85	15.60	15.75	247
13 Oct 16	15.75000 +0.00	15.75	15.75	15.75	1
12 Oct 16	15.75000 +0.23	15.75	15.52	15.52	168
11 Oct 16	15.52000 -0.28	15.71	15.52	15.71	831
10 Oct 16	15.80000 -0.76	16.40	15.80	16.40	956
07 Oct 16	16.56000 -0.44	17.00	16.20	17.00	725
06 Oct 16	17.00000 -0.45	17.45	17.00	17.45	480
05 Oct 16	17.45000 -0.15	17.60	17.45	17.60	46
04 Oct 16	17.60000 +0.00	17.60	17.59	17.59	172
03 Oct 16	17.60000 +0.00	17.75	17.30	17.75	1,033
30 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
29 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
28 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
27 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
26 Sep 16	17.60000 +0.40	17.60	17.20	17.20	268
23 Sep 16	17.20000 +0.10	17.20	17.00	17.00	446
22 Sep 16	17.10000 -0.15	17.25	17.10	17.25	1,047
21 Sep 16	17.25000 +0.00	17.25	17.25	17.25	1
20 Sep 16	17.25000 +0.00	17.25	17.25	17.25	1
19 Sep 16	17.25000 -0.30	17.55	17.00	17.55	453
16 Sep 16	17.55000 +0.00	17.55	17.55	17.55	1
15 Sep 16	17.55000 -0.45	18.00	17.55	18.00	199
14 Sep 16	18.00000 -0.34	18.00	17.88	17.88	584
13 Sep 16	18.34000 +0.14	18.34	18.06	18.20	32
12 Sep 16	18.20000 -0.47	18.67	18.20	18.67	417
09 Sep 16	18.67000 +0.00	18.67	18.67	18.67	272
08 Sep 16	18.67000 +0.17	18.67	18.25	18.25	183
07 Sep 16	18.50000 +0.00	18.50	18.50	18.50	24
06 Sep 16	18.50000 +0.09	18.50	18.49	18.50	205
05 Sep 16	18.41000 +0.00	18.41	18.41	18.41	1
02 Sep 16	18.41000 +0.46	18.75	17.95	17.95	458
01 Sep 16	17.95000 +0.00	17.95	17.95	17.95	1
31 Aug 16	17.95000 +0.00	17.95	17.95	17.95	1
30 Aug 16	17.95000 -0.15	18.10	17.95	18.10	52
29 Aug 16	18.10000 +0.00	18.10	18.10	18.10	51
26 Aug 16	18.10000 +0.05	18.45	18.05	18.05	299
25 Aug 16	18.05000 +0.00	18.05	18.05	18.05	1
24 Aug 16	18.05000 +0.00	18.05	18.05	18.05	1
23 Aug 16	18.05000 -0.15	18.20	18.05	18.20	102
22 Aug 16	18.20000 +0.00	18.50	18.20	18.20	108
19 Aug 16	18.20000 +0.30	18.20	17.95	17.95	64
18 Aug 16	17.90000 +0.00	17.91	17.90	17.90	280
17 Aug 16	17.90000 +0.60	17.90	17.31	17.45	533
16 Aug 16	17.30000 +0.10	17.60	17.06	17.20	414
15 Aug 16	17.20000 +0.10	17.20	17.10	17.10	32
12 Aug 16	17.10000 +0.30	17.10	16.80	16.80	103
11 Aug 16	16.80000 -0.05	16.80	16.79	16.79	77
10 Aug 16	16.85000 +0.00	16.91	16.85	16.90	217
09 Aug 16	16.85000 +0.16	16.85	16.42	16.42	275
08 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
05 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
04 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
03 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
02 Aug 16	16.69000 -0.41	16.73	16.55	16.72	373
01 Aug 16	17.10000 +0.05	17.10	17.10	17.10	58
29 Jul 16	17.05000 +0.30	17.05	16.75	16.75	246
28 Jul 16	16.75000 +0.00	16.75	16.75	16.75	1
27 Jul 16	16.75000 +0.00	16.75	16.75	16.75	1
26 Jul 16	16.75000 +0.30	16.75	16.45	16.45	62
25 Jul 16	16.45000 +0.45	16.60	16.15	16.15	504
22 Jul 16	16.00000 +0.45	16.00	15.70	15.70	193
21 Jul 16	15.55000 -0.30	15.69	15.55	15.69	548
20 Jul 16	15.85000 -0.31	16.00	15.85	16.00	387
19 Jul 16	16.16000 -0.29	16.17	16.16	16.16	172
18 Jul 16	16.45000 -0.60	17.05	16.45	17.05	256
15 Jul 16	17.05000 -0.15	17.34	17.05	17.20	58
14 Jul 16	17.20000 -0.15	17.35	17.20	17.35	52
13 Jul 16	17.35000 -0.15	17.50	17.35	17.50	52
12 Jul 16	17.50000 -0.45	17.95	17.50	17.95	390
11 Jul 16	17.95000 +0.46	17.95	17.49	17.49	207
08 Jul 16	17.49000 +0.24	17.49	17.25	17.25	11
07 Jul 16	17.25000 -0.25	17.50	17.06	17.50	366
06 Jul 16	17.50000 -0.15	17.65	17.50	17.65	52
05 Jul 16	17.65000 -1.65	18.82	17.04	18.82	2,166
04 Jul 16	19.30000 +0.00	19.30	19.30	19.30	1
01 Jul 16	19.30000 -0.15	19.45	19.30	19.45	103
30 Jun 16	19.45000 -0.05	19.45	19.45	19.45	25
29 Jun 16	19.50000 -0.03	19.53	19.50	19.53	103
28 Jun 16	19.53000 +0.28	19.69	19.25	19.25	468
27 Jun 16	19.25000 -0.19	19.40	19.25	19.40	31
24 Jun 16	19.44000 +1.70	19.50	16.00	16.00	677
23 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
22 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
21 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
20 Jun 16	17.74000 -0.23	17.97	17.35	17.97	196
17 Jun 16	17.97000 +0.00	17.97	17.97	17.97	1
16 Jun 16	17.97000 +0.12	17.97	17.85	17.85	138
15 Jun 16	17.85000 -0.15	18.00	17.85	18.00	87
14 Jun 16	18.00000 +0.00	18.00	18.00	18.00	1
13 Jun 16	18.00000 -0.15	18.15	18.00	18.15	48
10 Jun 16	18.15000 +0.00	18.15	18.15	18.15	34
09 Jun 16	18.15000 -0.15	18.30	18.15	18.30	98
08 Jun 16	18.30000 +0.00	18.30	18.30	18.30	103
07 Jun 16	18.30000 +0.00	18.30	18.30	18.30	1
06 Jun 16	18.30000 +0.00	18.30	18.30	18.30	723
03 Jun 16	18.30000 +0.00	18.30	18.30	18.30	1
02 Jun 16	18.30000 +0.15	18.30	18.00	18.15	93
01 Jun 16	18.15000 -0.45	18.70	18.15	18.60	229
31 May 16	18.60000 +0.00	18.60	18.60	18.60	1
30 May 16	18.60000 +0.01	18.60	18.60	18.60	20
27 May 16	18.59000 +0.00	18.59	18.59	18.59	1
26 May 16	18.59000 +0.00	18.59	18.59	18.59	1
25 May 16	18.59000 +0.00	18.59	18.59	18.59	1
24 May 16	18.59000 +0.00	18.59	18.59	18.59	13
23 May 16	18.59000 +0.00	19.02	18.59	19.02	142
20 May 16	18.59000 +0.84	18.59	17.76	17.76	293
19 May 16	17.75000 -0.10	17.85	17.75	17.85	19
18 May 16	17.85000 +0.61	17.85	17.24	17.24	389
17 May 16	17.24000 +0.00	17.24	17.24	17.24	1
16 May 16	17.24000 -0.38	17.62	16.29	17.62	1,894
13 May 16	17.62000 +0.33	17.62	16.85	17.29	449
12 May 16	17.29000 +0.00	17.29	17.29	17.29	1
11 May 16	17.29000 -0.01	17.30	17.00	17.30	473
10 May 16	17.30000 +0.30	17.30	17.00	17.00	204
09 May 16	17.00000 -0.91	17.91	17.00	17.91	947
06 May 16	17.91000 +0.00	17.91	17.91	17.91	1
05 May 16	17.91000 +0.00	17.91	17.91	17.91	1
04 May 16	17.91000 +0.00	17.91	17.91	17.91	1
03 May 16	17.91000 +0.00	17.91	17.91	17.91	1
02 May 16	17.91000 -0.14	18.05	17.91	18.05	8
29 Apr 16	18.05000 +0.30	18.05	17.75	17.75	454
28 Apr 16	17.75000 +0.00	17.75	17.75	17.75	1
27 Apr 16	17.75000 +0.11	17.75	17.64	17.64	23
26 Apr 16	17.64000 +0.09	17.64	17.25	17.55	150
25 Apr 16	17.55000 -0.45	18.00	17.55	18.00	34
22 Apr 16	18.00000 +0.00	18.00	18.00	18.00	1
21 Apr 16	18.00000 -0.30	18.30	18.00	18.30	720
20 Apr 16	18.30000 -0.30	18.60	18.30	18.60	96
19 Apr 16	18.60000 +0.15	18.60	18.45	18.45	42
18 Apr 16	18.45000 -0.29	18.45	17.25	18.30	1,930
15 Apr 16	18.74000 -0.46	19.20	18.25	19.20	844
14 Apr 16	19.20000 -0.05	20.25	18.65	19.30	2,144
13 Apr 16	19.25000 +1.10	19.25	17.75	18.20	4,481
12 Apr 16	18.15000 +0.45	18.75	17.70	17.70	1,925
11 Apr 16	17.70000 +0.30	17.70	17.40	17.40	809
08 Apr 16	17.40000 +0.00	17.40	17.40	17.40	1
07 Apr 16	17.40000 -0.30	17.69	17.40	17.69	227
06 Apr 16	17.70000 -0.05	17.70	17.70	17.70	25
05 Apr 16	17.75000 +0.00	17.75	17.75	17.75	1
04 Apr 16	17.75000 +0.50	17.75	17.25	17.25	657
01 Apr 16	17.25000 +0.06	17.25	17.19	17.19	11
31 Mar 16	17.19000 +0.17	17.19	16.80	16.90	399
30 Mar 16	17.02000 -0.04	17.06	16.70	17.06	301
29 Mar 16	17.06000 +0.10	17.06	16.68	16.68	249
24 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
23 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
22 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
21 Mar 16	16.96000 +0.00	16.96	16.96	16.96	122
18 Mar 16	16.96000 +0.01	16.96	16.95	16.95	99
17 Mar 16	16.95000 -0.29	17.24	16.95	17.24	121
16 Mar 16	17.24000 +0.29	17.24	16.95	16.95	165
15 Mar 16	16.95000 -0.01	16.95	16.95	16.95	49
14 Mar 16	16.96000 -0.44	17.40	16.96	17.40	335
11 Mar 16	17.40000 +0.14	17.40	17.26	17.26	36
10 Mar 16	17.26000 +0.17	17.26	17.25	17.25	93
09 Mar 16	17.09000 +0.58	17.10	16.51	16.51	510
08 Mar 16	16.51000 +0.01	16.51	16.50	16.50	308
07 Mar 16	16.50000 -0.45	16.65	16.50	16.65	114
04 Mar 16	16.95000 -0.92	17.87	16.57	17.87	2,696
03 Mar 16	17.87000 -0.63	18.50	17.25	18.50	1,286
02 Mar 16	18.50000 +0.00	18.50	18.50	18.50	6
01 Mar 16	18.50000 +0.15	18.78	18.35	18.35	532
29 Feb 16	18.35000 +0.05	18.35	18.30	18.30	3
26 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
25 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
24 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
23 Feb 16	18.30000 -0.45	18.75	18.30	18.75	118
22 Feb 16	18.75000 -0.24	18.75	18.70	18.70	294
19 Feb 16	18.99000 +0.83	18.99	18.16	18.16	632
18 Feb 16	18.16000 -0.29	18.44	18.15	18.44	668
17 Feb 16	18.45000 +0.60	18.99	17.85	17.85	1,638
16 Feb 16	17.85000 +0.45	17.85	17.85	17.85	3,269
15 Feb 16	17.40000 +0.31	17.40	16.95	16.95	276
12 Feb 16	17.09000 +0.14	17.09	16.81	16.81	147
11 Feb 16	16.95000 -0.30	17.10	16.95	17.10	113
10 Feb 16	17.25000 -0.55	17.85	17.25	17.70	216
09 Feb 16	17.80000 -0.60	18.40	17.80	18.40	1,214
08 Feb 16	18.40000 -0.20	18.60	18.40	18.60	122
05 Feb 16	18.60000 -0.13	18.73	18.60	18.73	52
04 Feb 16	18.73000 +0.13	18.73	18.60	18.60	2
03 Feb 16	18.60000 -0.11	18.60	18.60	18.60	2
02 Feb 16	18.71000 -0.29	19.00	18.71	19.00	77
01 Feb 16	19.00000 +0.01	19.00	18.99	18.99	89
29 Jan 16	18.99000 +0.00	18.99	18.99	18.99	1
28 Jan 16	18.99000 +0.14	18.99	18.80	18.80	482
27 Jan 16	18.85000 +0.15	18.91	18.70	18.70	168
26 Jan 16	18.70000 +0.00	18.70	18.70	18.70	3
25 Jan 16	18.70000 +0.01	18.84	18.70	18.70	90
22 Jan 16	18.69000 -0.29	18.97	18.49	18.97	331
21 Jan 16	18.98000 -0.02	19.00	18.60	19.00	138
20 Jan 16	19.00000 -0.50	19.50	18.25	19.50	529
19 Jan 16	19.50000 +0.29	19.50	19.22	19.22	26
18 Jan 16	19.21000 -0.07	19.30	19.21	19.30	105
15 Jan 16	19.28000 -0.22	19.65	19.20	19.65	878
14 Jan 16	19.50000 -0.50	20.00	19.40	20.00	310
13 Jan 16	20.00000 -0.23	20.29	19.59	20.23	646
12 Jan 16	20.23000 -0.27	20.50	20.20	20.50	199
11 Jan 16	20.50000 -0.11	20.61	20.50	20.61	6
08 Jan 16	20.61000 -0.10	20.71	20.61	20.71	61
07 Jan 16	20.71000 -0.29	21.00	20.71	21.00	81
06 Jan 16	21.00000 -0.40	21.40	21.00	21.40	143
05 Jan 16	21.40000 +0.13	21.40	21.27	21.27	21
04 Jan 16	21.27000 +0.17	21.27	21.26	21.26	103
31 Dec 15	21.10000 -0.15	21.25	21.10	21.25	92
30 Dec 15	21.25000 -0.85	22.04	21.25	22.00	1,731
29 Dec 15	22.10000 +0.00	22.10	22.10	22.10	150
28 Dec 15	22.10000 +0.00	22.10	22.10	22.10	76
24 Dec 15	22.10000 -0.40	22.51	22.10	22.51	508
23 Dec 15	22.50000 +0.05	22.50	21.95	22.00	433
22 Dec 15	22.45000 -1.85	23.03	22.19	23.02	2,657
21 Dec 15	24.30000 +0.30	24.30	24.00	24.14	377
18 Dec 15	24.00000 +0.30	24.00	23.35	23.70	711
17 Dec 15	23.70000 +0.18	23.70	23.52	23.52	52
16 Dec 15	23.52000 +0.27	23.52	23.50	23.50	53
15 Dec 15	23.25000 +0.05	23.25	23.20	23.20	102
14 Dec 15	23.20000 -0.50	23.70	23.20	23.70	154
11 Dec 15	23.70000 -0.10	23.80	23.70	23.80	26
10 Dec 15	23.80000 -0.30	24.10	23.80	24.10	570
09 Dec 15	24.10000 -0.16	24.26	24.10	24.26	240
08 Dec 15	24.26000 +0.38	24.26	23.88	23.88	438
07 Dec 15	23.88000 +0.73	23.88	23.15	23.15	1,107
04 Dec 15	23.15000 +0.00	23.15	22.90	23.00	447
03 Dec 15	23.15000 +0.14	23.15	23.01	23.01	3,105
02 Dec 15	23.01000 -0.08	23.09	23.00	23.09	52
01 Dec 15	23.09000 -0.01	23.09	22.80	23.05	291
30 Nov 15	23.10000 +0.23	23.10	23.10	23.10	40
27 Nov 15	22.87000 -0.13	23.00	22.87	23.00	21
26 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
25 Nov 15	23.00000 +0.00	23.00	23.00	23.00	21
24 Nov 15	23.00000 +0.01	23.00	23.00	23.00	131
23 Nov 15	22.99000 -0.01	23.00	22.70	23.00	65
20 Nov 15	23.00000 +0.01	23.00	23.00	23.00	42
19 Nov 15	22.99000 -0.01	23.00	22.82	23.00	209
18 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
17 Nov 15	23.00000 +0.00	23.00	22.81	23.00	478
16 Nov 15	23.00000 -0.15	23.00	22.57	22.57	157
13 Nov 15	23.15000 +0.20	23.15	23.15	23.15	230
12 Nov 15	22.95000 +0.01	22.95	22.50	22.50	382
11 Nov 15	22.94000 -0.06	23.00	22.42	23.00	407
10 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
09 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
06 Nov 15	23.00000 +0.15	23.00	22.85	22.85	52
05 Nov 15	22.85000 +0.00	23.00	22.85	23.00	118
04 Nov 15	22.85000 -0.15	23.00	22.85	23.00	56
03 Nov 15	23.00000 -0.15	23.15	23.00	23.15	116
02 Nov 15	23.15000 +0.15	23.15	23.15	23.15	46
30 Oct 15	23.00000 +0.00	23.00	23.00	23.00	229
29 Oct 15	23.00000 +0.00	23.00	23.00	23.00	139
28 Oct 15	23.00000 +0.10	23.00	22.90	22.95	562
27 Oct 15	22.90000 -0.05	23.00	22.81	22.95	217
26 Oct 15	22.95000 +0.20	22.95	22.60	22.60	207
23 Oct 15	22.75000 -0.15	22.90	22.75	22.90	142
22 Oct 15	22.90000 -0.05	22.90	22.90	22.90	10
21 Oct 15	22.95000 +0.00	22.95	22.95	22.95	10
20 Oct 15	22.95000 +0.00	22.95	22.95	22.95	1
19 Oct 15	22.95000 -0.30	23.00	22.95	23.00	61
16 Oct 15	23.25000 +0.24	23.25	23.01	23.01	157
15 Oct 15	23.01000 +0.27	23.01	22.74	22.74	401
14 Oct 15	22.74000 +0.24	22.75	22.36	22.50	185
13 Oct 15	22.50000 +0.00	22.50	22.50	22.50	25
12 Oct 15	22.50000 -0.17	22.67	22.50	22.67	490
09 Oct 15	22.67000 +0.17	22.67	22.50	22.50	103
08 Oct 15	22.50000 +0.28	22.65	22.22	22.22	437
07 Oct 15	22.22000 -0.53	22.75	22.22	22.75	266
06 Oct 15	22.75000 -0.05	22.80	22.75	22.80	2
05 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
02 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
01 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
30 Sep 15	22.80000 +0.00	22.80	22.80	22.80	1
29 Sep 15	22.80000 -0.15	22.95	22.80	22.95	42
28 Sep 15	22.95000 -0.05	23.00	22.95	23.00	60
24 Sep 15	23.00000 -0.86	23.90	22.90	23.86	2,031
23 Sep 15	23.86000 -0.04	23.90	23.75	23.90	334
22 Sep 15	23.90000 +0.11	23.90	23.79	23.79	7
21 Sep 15	23.79000 +0.04	23.79	23.25	23.40	471
18 Sep 15	23.75000 +0.10	23.75	23.65	23.65	35
17 Sep 15	23.65000 +0.00	23.65	23.65	23.65	1
16 Sep 15	23.65000 -0.15	23.90	23.65	23.90	319
15 Sep 15	23.80000 +0.15	23.80	23.50	23.65	53
14 Sep 15	23.65000 +0.00	23.65	23.65	23.65	67
11 Sep 15	23.65000 -0.09	23.74	23.14	23.74	78
10 Sep 15	23.74000 +0.24	23.75	23.00	23.50	333
09 Sep 15	23.50000 -0.25	23.75	23.50	23.75	230
08 Sep 15	23.75000 +0.00	23.75	23.75	23.75	74
07 Sep 15	23.75000 +0.00	23.75	23.60	23.75	38
04 Sep 15	23.75000 +0.00	23.75	23.75	23.75	21
03 Sep 15	23.75000 +0.05	23.78	23.70	23.70	130
02 Sep 15	23.70000 +0.13	23.70	23.40	23.57	534
01 Sep 15	23.57000 +0.27	23.57	23.50	23.50	278
31 Aug 15	23.30000 +0.11	23.30	23.30	23.30	6
28 Aug 15	23.19000 +0.74	23.19	22.60	22.60	261
27 Aug 15	22.45000 +0.11	22.87	22.15	22.35	802
26 Aug 15	22.34000 +0.14	22.34	22.20	22.20	58
25 Aug 15	22.20000 -0.20	22.40	22.05	22.40	240
24 Aug 15	22.40000 -0.95	23.49	22.40	23.35	563
21 Aug 15	23.35000 +0.15	23.35	23.20	23.20	39
20 Aug 15	23.20000 -0.14	23.65	23.20	23.34	557
19 Aug 15	23.34000 +0.54	23.34	23.34	23.34	254
18 Aug 15	22.80000 -0.85	23.65	21.30	23.65	1,395
17 Aug 15	23.65000 -0.45	24.26	23.65	24.26	405
14 Aug 15	24.10000 +0.30	24.10	23.80	23.80	141
13 Aug 15	23.80000 -0.30	24.10	23.65	24.10	213
12 Aug 15	24.10000 +0.00	24.19	23.70	24.10	454
11 Aug 15	24.10000 +0.15	24.25	24.00	24.00	340
10 Aug 15	23.95000 +0.55	24.00	23.40	23.40	195
07 Aug 15	23.40000 +0.11	23.40	23.29	23.29	52
06 Aug 15	23.29000 +0.14	23.30	23.15	23.15	67
05 Aug 15	23.15000 +0.15	23.15	23.00	23.00	52
04 Aug 15	23.00000 +0.00	23.00	23.00	23.00	15
03 Aug 15	23.00000 +0.05	23.00	22.95	22.95	47
31 Jul 15	22.95000 +0.45	22.95	22.56	22.56	154
30 Jul 15	22.50000 -0.48	22.98	22.40	22.98	1,303
29 Jul 15	22.98000 -0.13	23.11	22.98	23.11	391
28 Jul 15	23.11000 -0.28	23.50	23.11	23.39	236
27 Jul 15	23.39000 +0.14	23.41	23.25	23.25	542
24 Jul 15	23.25000 +0.15	23.25	23.20	23.20	206
23 Jul 15	23.10000 +0.10	23.10	23.09	23.10	245
22 Jul 15	23.00000 -0.25	23.10	23.00	23.10	32
21 Jul 15	23.25000 +0.00	23.25	23.25	23.25	1
20 Jul 15	23.25000 -0.75	24.00	23.25	24.00	576
17 Jul 15	24.00000 +0.00	24.00	23.75	24.00	119
16 Jul 15	24.00000 +0.00	24.00	24.00	24.00	1
15 Jul 15	24.00000 +0.16	24.00	23.76	23.84	423
14 Jul 15	23.84000 +0.54	23.84	23.30	23.30	123
13 Jul 15	23.30000 +0.15	23.30	23.15	23.15	491
10 Jul 15	23.15000 +0.00	23.15	23.15	23.15	333
09 Jul 15	23.15000 +0.15	23.15	23.00	23.00	109
08 Jul 15	23.00000 -0.11	23.05	23.00	23.05	433
07 Jul 15	23.11000 -0.09	23.20	23.11	23.20	154
06 Jul 15	23.20000 +0.15	23.20	23.00	23.05	647
03 Jul 15	23.05000 -0.20	23.25	23.05	23.25	72
02 Jul 15	23.25000 +0.00	23.25	23.25	23.25	1
01 Jul 15	23.25000 +0.15	23.25	23.10	23.10	26
30 Jun 15	23.10000 +0.60	23.10	22.50	22.50	263
29 Jun 15	22.50000 -0.48	22.50	22.50	22.50	169
26 Jun 15	22.98000 -0.02	23.00	22.98	23.00	84
25 Jun 15	23.00000 +0.01	23.01	22.90	22.90	2,626
24 Jun 15	22.99000 -0.76	23.99	22.06	23.30	3,401
23 Jun 15	23.75000 +0.00	23.75	23.75	23.75	1
22 Jun 15	23.75000 +0.15	23.75	23.75	23.75	12
19 Jun 15	23.60000 +0.00	23.65	23.60	23.60	185
18 Jun 15	23.60000 +0.05	23.60	23.55	23.55	344
17 Jun 15	23.55000 +0.00	23.55	23.55	23.55	80
16 Jun 15	23.55000 +0.06	23.55	23.49	23.49	204
15 Jun 15	23.49000 -0.46	24.10	23.49	24.10	249
12 Jun 15	23.95000 +0.00	23.95	23.83	23.95	443
11 Jun 15	23.95000 +0.00	23.95	23.95	23.95	138
10 Jun 15	23.95000 -0.05	23.95	23.75	23.85	232
09 Jun 15	24.00000 +0.15	24.00	23.85	23.85	103
08 Jun 15	23.85000 -0.30	24.14	23.85	24.14	74
05 Jun 15	24.15000 +0.15	24.15	24.00	24.00	3
04 Jun 15	24.00000 +0.00	24.15	23.92	24.00	631
03 Jun 15	24.00000 -0.35	24.35	24.00	24.35	77
02 Jun 15	24.35000 -0.15	24.50	24.34	24.50	455
01 Jun 15	24.50000 -0.04	24.54	24.50	24.54	239
29 May 15	24.54000 +0.00	24.55	24.20	24.55	315
28 May 15	24.54000 +0.04	24.54	24.54	24.54	102
27 May 15	24.50000 +0.00	24.50	24.50	24.50	107
26 May 15	24.50000 -0.05	24.55	24.50	24.55	190
25 May 15	24.55000 -0.10	24.55	24.50	24.50	181
22 May 15	24.65000 +0.15	24.65	24.50	24.50	705
21 May 15	24.50000 -0.15	24.65	24.50	24.65	142
20 May 15	24.65000 +0.15	24.65	24.50	24.50	175
19 May 15	24.50000 +0.00	24.50	24.50	24.50	2,086
18 May 15	24.50000 +0.05	24.51	24.35	24.35	399
15 May 15	24.45000 +0.10	24.45	24.35	24.35	510
14 May 15	24.35000 -0.15	24.50	23.88	24.50	524
13 May 15	24.50000 +0.30	24.50	23.90	24.39	2,945
12 May 15	24.20000 -0.31	24.51	23.92	24.51	369
11 May 15	24.51000 -0.36	24.87	24.51	24.87	59
08 May 15	24.87000 +0.04	24.87	24.30	24.83	284
07 May 15	24.83000 +0.23	24.83	24.26	24.60	277
06 May 15	24.60000 +0.00	24.60	24.28	24.59	526
05 May 15	24.60000 -1.05	25.65	23.15	25.65	2,615
04 May 15	25.65000 +0.15	25.65	25.50	25.50	77
30 Apr 15	25.50000 -0.05	25.55	25.45	25.55	110
29 Apr 15	25.55000 -0.10	25.65	25.55	25.65	67
28 Apr 15	25.65000 +0.45	25.65	25.10	25.20	247
27 Apr 15	25.20000 -0.05	25.55	25.20	25.22	2,665
24 Apr 15	25.25000 +0.00	25.28	25.21	25.25	194
23 Apr 15	25.25000 -0.02	25.25	25.20	25.24	276
22 Apr 15	25.27000 +0.12	25.27	25.10	25.15	2,192
21 Apr 15	25.15000 +0.05	25.15	25.10	25.10	204
20 Apr 15	25.10000 -0.15	25.15	25.06	25.15	605
17 Apr 15	25.25000 +0.15	25.25	25.00	25.10	860
16 Apr 15	25.10000 -0.12	25.11	25.10	25.10	422
15 Apr 15	25.22000 +0.00	25.22	25.00	25.22	894
14 Apr 15	25.22000 -0.08	25.30	25.00	25.30	3,173
13 Apr 15	25.30000 -1.35	25.80	25.00	25.80	1,303
10 Apr 15	26.65000 +0.15	26.65	26.35	26.50	750
09 Apr 15	26.50000 -0.20	26.65	26.40	26.65	554
08 Apr 15	26.70000 +0.60	26.70	26.60	26.70	522
07 Apr 15	26.10000 +0.70	26.75	25.40	25.48	2,556
02 Apr 15	25.40000 +0.28	25.40	25.25	25.25	349
01 Apr 15	25.12000 +0.44	25.25	24.70	24.70	1,677
31 Mar 15	24.68000 +0.48	24.70	24.45	24.50	872
30 Mar 15	24.20000 +0.65	24.70	23.61	23.61	3,048
27 Mar 15	23.55000 +0.15	23.70	23.45	23.45	731
26 Mar 15	23.40000 -0.19	23.69	23.19	23.59	542
25 Mar 15	23.59000 -0.41	24.00	23.59	24.00	133
24 Mar 15	24.00000 -0.15	24.15	24.00	24.15	404
23 Mar 15	24.15000 +0.00	24.15	24.15	24.15	11
20 Mar 15	24.15000 +0.00	24.15	24.10	24.15	242
19 Mar 15	24.15000 +0.05	24.17	24.12	24.12	214
18 Mar 15	24.10000 +0.10	24.10	23.94	24.00	285
17 Mar 15	24.00000 +0.02	24.00	23.85	23.95	214
16 Mar 15	23.98000 -0.01	23.99	23.71	23.85	143
13 Mar 15	23.99000 -0.01	24.00	23.65	24.00	623
12 Mar 15	24.00000 -0.14	24.16	24.00	24.14	304
11 Mar 15	24.14000 +0.14	24.14	23.90	24.00	224
10 Mar 15	24.00000 +0.00	24.00	23.70	24.00	418
09 Mar 15	24.00000 +0.30	24.00	23.65	23.70	949
06 Mar 15	23.70000 -0.24	23.94	23.69	23.94	450
05 Mar 15	23.94000 -0.01	24.17	23.56	23.95	767
04 Mar 15	23.95000 +0.00	23.95	23.95	23.95	1
03 Mar 15	23.95000 -0.30	24.39	23.50	24.19	896
02 Mar 15	24.25000 +0.10	24.25	23.85	24.25	535
27 Feb 15	24.15000 -0.04	24.20	23.70	24.20	324
26 Feb 15	24.19000 +0.04	24.19	23.56	23.85	1,006
25 Feb 15	24.15000 +0.00	24.15	23.46	24.02	327
24 Feb 15	24.15000 +0.15	24.30	24.00	24.00	809
23 Feb 15	24.00000 +1.00	24.00	23.12	23.12	1,575
20 Feb 15	23.00000 +0.40	23.05	22.59	22.60	1,246
19 Feb 15	22.60000 +0.10	22.60	22.51	22.51	53
18 Feb 15	22.50000 +0.26	22.60	22.21	22.24	701
17 Feb 15	22.24000 +0.19	22.24	21.90	21.90	838
16 Feb 15	22.05000 +0.32	22.05	21.61	21.87	486
13 Feb 15	21.73000 +0.37	22.24	21.55	21.55	1,102
12 Feb 15	21.36000 -0.14	21.50	21.36	21.50	324
11 Feb 15	21.50000 +0.48	21.50	21.09	21.09	984
10 Feb 15	21.02000 -0.08	21.46	21.02	21.10	1,331
09 Feb 15	21.10000 -0.37	21.10	21.10	21.10	265
06 Feb 15	21.47000 +0.62	21.47	20.91	20.91	236
05 Feb 15	20.85000 -0.15	21.00	20.85	21.00	6,397
04 Feb 15	21.00000 -0.09	21.20	20.85	21.09	1,419
03 Feb 15	21.09000 -0.46	21.40	20.66	21.40	914
02 Feb 15	21.55000 -0.15	21.85	21.40	21.40	112
30 Jan 15	21.70000 -0.30	22.00	21.70	22.00	229
29 Jan 15	22.00000 -0.10	22.10	21.80	22.10	312
28 Jan 15	22.10000 -0.12	22.46	21.95	22.22	274
27 Jan 15	22.22000 +0.00	22.22	21.25	22.22	1,058
26 Jan 15	22.22000 -0.13	22.22	21.30	22.22	820
23 Jan 15	22.35000 +0.11	22.35	22.22	22.24	1,176
22 Jan 15	22.24000 +0.34	22.25	21.15	21.90	623
21 Jan 15	21.90000 -0.21	22.11	21.90	22.11	22
20 Jan 15	22.11000 +0.00	22.11	22.11	22.11	1
19 Jan 15	22.11000 -0.29	22.11	22.11	22.11	218
16 Jan 15	22.40000 -0.10	22.50	22.40	22.50	126
15 Jan 15	22.50000 -0.19	22.76	22.50	22.76	62
14 Jan 15	22.69000 +0.29	22.70	22.20	22.40	1,204
13 Jan 15	22.40000 -0.35	22.75	22.16	22.75	673
12 Jan 15	22.75000 -0.25	22.95	22.26	22.85	440
09 Jan 15	23.00000 +0.15	23.00	22.85	22.86	149
08 Jan 15	22.85000 +0.15	22.85	22.70	22.70	102
07 Jan 15	22.70000 +0.00	22.70	22.69	22.70	95
06 Jan 15	22.70000 -0.04	22.70	22.70	22.70	10
05 Jan 15	22.74000 -0.26	22.95	22.37	22.85	633
02 Jan 15	23.00000 +0.00	23.20	23.00	23.20	127
31 Dec 14	23.00000 +0.00	23.00	22.90	22.99	160
30 Dec 14	23.00000 +0.11	23.00	22.75	22.89	496
29 Dec 14	22.89000 -0.09	22.98	22.32	22.98	1,049
24 Dec 14	22.98000 +0.03	22.98	22.65	22.95	174
23 Dec 14	22.95000 +0.05	22.95	22.45	22.75	399
22 Dec 14	22.90000 +0.15	22.90	22.50	22.50	497
19 Dec 14	22.75000 +0.75	22.90	22.00	22.00	1,676
18 Dec 14	22.00000 +0.50	22.00	20.23	21.50	1,392
17 Dec 14	21.50000 -0.19	21.69	21.25	21.68	286
16 Dec 14	21.69000 -0.06	21.78	21.00	21.78	1,776
15 Dec 14	21.75000 -0.04	21.79	21.75	21.79	138
12 Dec 14	21.79000 +0.34	21.79	21.41	21.41	280
11 Dec 14	21.45000 +0.05	21.45	21.40	21.40	499
10 Dec 14	21.40000 +0.00	21.40	21.40	21.40	1
09 Dec 14	21.40000 -0.10	21.40	21.40	21.40	204
08 Dec 14	21.50000 -0.25	21.85	20.45	21.85	2,592
05 Dec 14	21.75000 -0.77	21.95	21.75	21.95	503
04 Dec 14	22.52000 +0.00	22.52	22.52	22.52	1
03 Dec 14	22.52000 +0.22	22.52	22.01	22.30	258
02 Dec 14	22.30000 -0.45	22.49	22.18	22.18	228
01 Dec 14	22.75000 -0.23	23.00	22.74	23.00	407
28 Nov 14	22.98000 +0.59	22.98	22.25	22.39	458
27 Nov 14	22.39000 +0.14	22.39	22.25	22.25	3
26 Nov 14	22.25000 +0.00	22.75	22.25	22.75	204
25 Nov 14	22.25000 -0.05	22.82	22.25	22.82	173
24 Nov 14	22.30000 -0.41	22.71	22.30	22.71	128
21 Nov 14	22.71000 +0.71	22.71	22.00	22.01	480
20 Nov 14	22.00000 +0.25	22.00	21.60	21.60	271
19 Nov 14	21.75000 -0.14	21.89	21.00	21.89	768
18 Nov 14	21.89000 -0.11	22.00	21.00	22.00	389
17 Nov 14	22.00000 -0.70	22.70	22.00	22.70	698
14 Nov 14	22.70000 +0.45	23.00	22.70	22.75	577
13 Nov 14	22.25000 -0.18	22.42	22.25	22.42	67
12 Nov 14	22.43000 +0.00	22.43	22.43	22.43	61
11 Nov 14	22.43000 -0.58	23.01	22.43	23.01	93
10 Nov 14	23.01000 -0.24	23.25	22.50	23.25	159
07 Nov 14	23.25000 +0.05	23.25	22.90	23.20	76
06 Nov 14	23.20000 -0.05	23.24	23.18	23.24	382
05 Nov 14	23.25000 +0.34	23.25	22.91	22.91	525
04 Nov 14	22.91000 +0.16	22.91	22.45	22.75	422
03 Nov 14	22.75000 +0.75	22.75	22.25	22.25	376
31 Oct 14	22.00000 +0.85	22.00	21.12	21.15	717
30 Oct 14	21.15000 +0.16	21.15	20.99	20.99	2
29 Oct 14	20.99000 +0.24	21.65	20.77	20.77	835
28 Oct 14	20.75000 +0.25	20.75	20.45	20.50	9
27 Oct 14	20.50000 +0.00	20.50	20.50	20.50	1
24 Oct 14	20.50000 +0.15	20.50	20.00	20.35	412
23 Oct 14	20.35000 +0.07	20.35	20.15	20.28	1,847
22 Oct 14	20.28000 +0.00	20.28	20.01	20.28	188
21 Oct 14	20.28000 +0.13	20.29	20.15	20.15	175
20 Oct 14	20.15000 +0.00	20.15	20.15	20.15	1
17 Oct 14	20.15000 +0.75	20.15	19.40	19.40	696
16 Oct 14	19.40000 -0.59	19.82	19.40	19.80	1,312
15 Oct 14	19.99000 +0.00	19.99	19.99	19.99	1
14 Oct 14	19.99000 -0.19	20.18	19.99	20.18	81
13 Oct 14	20.18000 -0.32	20.35	19.85	20.35	390
10 Oct 14	20.50000 -0.35	20.79	18.78	20.71	3,548
09 Oct 14	20.85000 -0.15	21.00	20.85	20.90	130
08 Oct 14	21.00000 -0.35	21.00	21.00	21.00	51
07 Oct 14	21.35000 +0.00	21.35	21.35	21.35	3
06 Oct 14	21.35000 +0.10	22.00	21.35	22.00	1,299
03 Oct 14	21.25000 +0.25	21.25	21.00	21.00	665
02 Oct 14	21.00000 -0.10	21.10	20.85	21.10	52
01 Oct 14	21.10000 -0.24	21.10	20.76	21.10	930
30 Sep 14	21.34000 -0.91	22.25	21.03	22.25	1,411
29 Sep 14	22.25000 -0.25	22.35	22.22	22.35	260
26 Sep 14	22.50000 +0.00	22.50	22.50	22.50	1
25 Sep 14	22.50000 -0.53	23.04	22.50	23.03	998
24 Sep 14	23.03000 +0.23	23.03	22.80	22.80	156
23 Sep 14	22.80000 +0.00	22.80	22.80	22.80	82
22 Sep 14	22.80000 -0.24	22.80	22.70	22.70	388
19 Sep 14	23.04000 -0.05	23.09	22.66	23.09	88
18 Sep 14	23.09000 +0.00	23.09	23.09	23.09	1
17 Sep 14	23.09000 +0.14	23.09	22.90	22.95	234
16 Sep 14	22.95000 -0.05	23.00	22.95	23.00	208
15 Sep 14	23.00000 -0.18	23.20	23.00	23.20	134
12 Sep 14	23.18000 +0.13	23.18	23.05	23.05	105
11 Sep 14	23.05000 -0.20	23.25	22.70	23.25	545
10 Sep 14	23.25000 +0.10	23.25	23.15	23.15	372
09 Sep 14	23.15000 +0.00	23.15	23.15	23.15	1
08 Sep 14	23.15000 -0.10	23.25	22.90	23.25	716
05 Sep 14	23.25000 +0.00	23.25	22.87	23.00	296
04 Sep 14	23.25000 +0.30	23.25	23.15	23.25	793
03 Sep 14	22.95000 +0.15	22.95	22.81	22.81	174
02 Sep 14	22.80000 +0.05	22.99	22.75	22.75	283
01 Sep 14	22.75000 -0.25	23.00	21.82	23.00	1,025
29 Aug 14	23.00000 +0.00	23.00	22.56	23.00	434
28 Aug 14	23.00000 +0.00	23.00	22.85	23.00	79
27 Aug 14	23.00000 +0.01	23.00	22.99	22.99	87
26 Aug 14	22.99000 +0.00	22.99	22.50	22.99	337
25 Aug 14	22.99000 +0.52	22.99	22.30	22.30	356
22 Aug 14	22.47000 -0.02	22.49	22.15	22.48	233
21 Aug 14	22.49000 +0.00	22.49	22.49	22.49	1
20 Aug 14	22.49000 +0.09	22.50	22.30	22.30	357
19 Aug 14	22.40000 +0.00	22.40	22.40	22.40	1
18 Aug 14	22.40000 -0.15	22.41	22.40	22.40	53
15 Aug 14	22.55000 -0.15	22.70	22.55	22.70	8
14 Aug 14	22.70000 +0.04	22.70	22.66	22.66	21
13 Aug 14	22.66000 -0.17	22.83	22.31	22.83	168
12 Aug 14	22.83000 +0.08	22.83	22.60	22.75	154
11 Aug 14	22.75000 +0.00	22.75	22.75	22.75	1
08 Aug 14	22.75000 +0.60	22.75	21.82	22.15	1,224
07 Aug 14	22.15000 -0.35	22.63	22.15	22.63	132
06 Aug 14	22.50000 -0.63	23.18	22.15	23.18	708
05 Aug 14	23.13000 +0.39	23.13	22.60	22.74	230
04 Aug 14	22.74000 +0.39	22.74	22.35	22.36	429
01 Aug 14	22.35000 -0.15	23.00	21.95	23.00	362
31 Jul 14	22.50000 -0.21	23.39	22.50	23.00	594
30 Jul 14	22.71000 -0.09	23.00	22.70	22.75	281
29 Jul 14	22.80000 +0.10	22.80	22.70	22.70	82
28 Jul 14	22.70000 -0.15	23.00	22.55	23.00	575
25 Jul 14	22.85000 -0.20	22.85	22.85	22.85	102
24 Jul 14	23.05000 -0.05	23.22	23.05	23.22	11
23 Jul 14	23.10000 +0.36	23.10	23.00	23.00	252
22 Jul 14	22.74000 +0.03	22.74	22.71	22.71	52
21 Jul 14	22.71000 -0.26	22.71	22.71	22.71	412
18 Jul 14	22.97000 -0.31	23.40	22.70	23.40	1,071
17 Jul 14	23.28000 -0.11	23.50	23.28	23.39	184
16 Jul 14	23.39000 -0.09	23.50	23.06	23.48	451
15 Jul 14	23.48000 +0.00	23.49	23.48	23.48	140
14 Jul 14	23.48000 +0.15	23.48	23.25	23.25	52
11 Jul 14	23.33000 -0.07	23.75	23.33	23.50	564
10 Jul 14	23.40000 -0.30	23.70	23.40	23.70	72
09 Jul 14	23.70000 +0.12	23.89	23.58	23.58	227
08 Jul 14	23.58000 -0.30	23.88	23.58	23.88	185
07 Jul 14	23.88000 +0.00	23.90	23.88	23.88	670
04 Jul 14	23.88000 -0.12	24.01	22.86	24.00	2,457
03 Jul 14	24.00000 +1.26	24.00	22.89	22.89	4,599
02 Jul 14	22.74000 +1.19	22.85	21.55	21.55	2,990
01 Jul 14	21.55000 -0.15	21.70	21.55	21.70	52
30 Jun 14	21.70000 +0.15	21.70	21.45	21.55	306
27 Jun 14	21.55000 +0.15	21.85	21.35	21.85	207
26 Jun 14	21.40000 +0.15	21.50	21.20	21.50	550
25 Jun 14	21.25000 +0.17	21.25	21.00	21.00	372
24 Jun 14	21.08000 +0.28	21.08	20.80	20.80	906
23 Jun 14	20.80000 -0.39	21.19	20.80	21.10	890
20 Jun 14	21.19000 +0.00	21.19	21.19	21.19	5
19 Jun 14	21.19000 +0.00	21.19	21.19	21.19	135
18 Jun 14	21.19000 +0.00	21.19	21.19	21.19	1
17 Jun 14	21.19000 +0.04	21.19	21.15	21.15	56
16 Jun 14	21.15000 +0.00	21.15	21.15	21.15	1
13 Jun 14	21.15000 -0.25	21.65	19.70	21.65	2,398
12 Jun 14	21.40000 -0.10	21.50	21.40	21.50	32
11 Jun 14	21.50000 +0.00	21.50	21.50	21.50	1
10 Jun 14	21.50000 -0.25	21.75	21.50	21.75	66
09 Jun 14	21.75000 -0.10	21.75	21.75	21.75	41
06 Jun 14	21.85000 +0.00	21.85	21.45	21.55	917
05 Jun 14	21.85000 +0.16	21.85	21.69	21.69	387
04 Jun 14	21.69000 +0.00	21.69	21.69	21.69	1
03 Jun 14	21.69000 +0.09	21.69	21.15	21.60	528
02 Jun 14	21.60000 +0.05	21.70	21.55	21.55	61
30 May 14	21.55000 -0.31	21.85	21.10	21.85	1,457
29 May 14	21.86000 +0.00	21.86	21.86	21.86	188
28 May 14	21.86000 -0.31	22.17	21.85	22.17	313
27 May 14	22.17000 -0.18	22.35	21.91	22.35	378
26 May 14	22.35000 -0.15	22.50	22.35	22.50	273
23 May 14	22.50000 +0.15	22.50	22.36	22.36	76
22 May 14	22.35000 -0.15	22.35	22.35	22.35	122
21 May 14	22.50000 +0.00	22.50	22.50	22.50	25
20 May 14	22.50000 -0.10	22.50	22.50	22.50	23
19 May 14	22.60000 -0.10	22.84	22.60	22.84	127
16 May 14	22.70000 +0.00	22.70	22.70	22.70	6
15 May 14	22.70000 +0.05	22.70	22.65	22.65	177
14 May 14	22.65000 +0.76	22.65	22.06	22.06	2,982
13 May 14	21.89000 -0.11	22.00	21.89	22.00	461
12 May 14	22.00000 +0.20	22.00	21.80	21.80	867
09 May 14	21.80000 +0.40	22.00	21.41	21.41	1,279
08 May 14	21.40000 -0.15	21.55	21.35	21.55	862
07 May 14	21.55000 +0.15	21.55	21.40	21.40	514
06 May 14	21.40000 -0.40	21.80	21.40	21.80	722
05 May 14	21.80000 -0.25	22.00	21.45	22.00	1,789
02 May 14	22.05000 +0.00	22.09	22.05	22.05	131
30 Apr 14	22.05000 +0.00	22.05	22.05	22.05	34
29 Apr 14	22.05000 -0.10	22.23	22.05	22.15	102
28 Apr 14	22.15000 -0.13	22.28	22.00	22.15	1,083
25 Apr 14	22.28000 -0.63	22.91	21.75	22.91	2,577
24 Apr 14	22.91000 +0.00	22.91	22.91	22.91	275
23 Apr 14	22.91000 -0.19	22.93	22.91	22.92	266
22 Apr 14	23.10000 +0.10	23.10	22.93	23.10	357
17 Apr 14	23.00000 -0.10	23.10	23.00	23.01	15,086
16 Apr 14	23.10000 +0.00	23.45	23.00	23.20	1,649
15 Apr 14	23.10000 -0.01	23.10	22.92	22.92	213
14 Apr 14	23.11000 -0.28	23.11	22.92	23.03	1,406
11 Apr 14	23.39000 +0.04	23.39	23.11	23.35	736
10 Apr 14	23.35000 -0.60	23.45	23.35	23.45	1,642
09 Apr 14	23.95000 +0.00	23.95	23.85	23.95	829
08 Apr 14	23.95000 +0.45	24.00	23.62	23.64	2,178
07 Apr 14	23.50000 +0.29	23.50	23.20	23.21	4,029
04 Apr 14	23.21000 +0.20	23.44	23.10	23.20	4,436
03 Apr 14	23.01000 -0.09	23.04	23.01	23.01	783
02 Apr 14	23.10000 +0.10	23.20	23.01	23.02	809
01 Apr 14	23.00000 +0.33	23.00	22.55	22.80	11,500
31 Mar 14	22.67000 +1.17	23.20	21.49	21.50	2,039
28 Mar 14	21.50000 +0.25	21.50	21.28	21.30	1,675
27 Mar 14	21.25000 +0.21	21.25	21.02	21.05	297
26 Mar 14	21.04000 -0.10	21.14	21.03	21.14	402
25 Mar 14	21.14000 +0.29	21.14	20.89	20.89	293
24 Mar 14	20.85000 -0.02	21.00	20.80	21.00	605
21 Mar 14	20.87000 -0.12	20.98	20.87	20.98	62
20 Mar 14	20.99000 +0.23	20.99	20.90	20.90	718
19 Mar 14	20.76000 +0.00	20.76	20.76	20.76	1
18 Mar 14	20.76000 +0.26	20.94	20.74	20.93	1,173
17 Mar 14	20.50000 +0.25	20.50	20.27	20.27	397
14 Mar 14	20.25000 -0.35	20.50	20.25	20.25	668
13 Mar 14	20.60000 -0.10	20.65	20.57	20.61	1,702
12 Mar 14	20.70000 -0.17	20.75	20.60	20.75	901
11 Mar 14	20.87000 +0.41	20.87	20.60	20.60	138
10 Mar 14	20.46000 -0.11	20.46	20.41	20.41	173
07 Mar 14	20.57000 -0.08	20.95	20.55	20.75	2,206
06 Mar 14	20.65000 +0.12	20.65	20.48	20.51	1,466
05 Mar 14	20.53000 +0.28	20.60	20.00	20.00	4,611
04 Mar 14	20.25000 +0.01	20.25	20.16	20.23	691
03 Mar 14	20.24000 +0.06	20.25	20.10	20.22	1,155
28 Feb 14	20.18000 -0.12	20.30	20.18	20.30	2,319
27 Feb 14	20.30000 +0.32	20.30	19.99	20.00	450
26 Feb 14	19.98000 -0.06	20.04	19.98	20.04	931
25 Feb 14	20.04000 -0.08	20.12	20.04	20.12	896
24 Feb 14	20.12000 -0.25	20.30	20.12	20.30	10,646
21 Feb 14	20.37000 +0.15	20.39	20.12	20.23	2,146
20 Feb 14	20.22000 -0.03	20.29	20.22	20.29	356
19 Feb 14	20.25000 -0.01	20.29	20.25	20.26	318
18 Feb 14	20.26000 -0.09	20.40	20.24	20.35	423
17 Feb 14	20.35000 +0.06	20.38	20.16	20.16	842
14 Feb 14	20.29000 +0.09	20.39	20.09	20.20	1,104
13 Feb 14	20.20000 +0.18	20.21	20.03	20.17	708
12 Feb 14	20.02000 +0.03	20.35	19.92	19.99	1,555
11 Feb 14	19.99000 +0.04	20.00	19.85	19.95	967
10 Feb 14	19.95000 +0.25	20.00	19.85	19.85	6,632
07 Feb 14	19.70000 +0.10	19.72	19.50	19.60	55
06 Feb 14	19.60000 +0.35	19.60	19.45	19.45	2,950
05 Feb 14	19.25000 +1.05	19.25	18.65	18.65	4,011
04 Feb 14	18.20000 -0.09	18.24	17.90	17.99	2,542
03 Feb 14	18.29000 -0.35	18.36	18.26	18.26	1,460
31 Jan 14	18.64000 -0.01	18.65	18.31	18.65	359
30 Jan 14	18.65000 +0.01	18.69	18.51	18.64	540
29 Jan 14	18.64000 +0.05	18.74	18.64	18.74	117
28 Jan 14	18.59000 +0.00	18.60	18.40	18.59	1,633
27 Jan 14	18.59000 -0.05	18.80	18.36	18.80	2,092
24 Jan 14	18.64000 -0.06	18.88	18.61	18.85	2,748
23 Jan 14	18.70000 +0.18	18.70	18.45	18.52	2,176
22 Jan 14	18.52000 -0.01	18.75	18.52	18.75	680
21 Jan 14	18.53000 -0.05	18.75	18.53	18.75	376
20 Jan 14	18.58000 +0.09	18.94	18.47	18.75	1,130
17 Jan 14	18.49000 +0.19	18.49	18.25	18.29	20,660
16 Jan 14	18.30000 +0.00	18.35	18.26	18.30	6,078
15 Jan 14	18.30000 -0.14	18.45	18.30	18.44	1,797
14 Jan 14	18.44000 +0.13	18.45	18.31	18.31	1,993
13 Jan 14	18.31000 -0.14	18.45	18.30	18.45	4,250
10 Jan 14	18.45000 +0.00	18.45	18.20	18.44	2,670
09 Jan 14	18.45000 +0.57	18.60	17.75	17.88	4,481
08 Jan 14	17.88000 +0.19	17.88	17.32	17.60	4,705
07 Jan 14	17.69000 -0.71	18.20	16.65	18.20	7,259
06 Jan 14	18.40000 -0.20	18.94	18.29	18.73	1,424
03 Jan 14	18.60000 +0.28	18.71	18.20	18.32	1,478
02 Jan 14	18.32000 +0.22	18.32	18.10	18.10	293
31 Dec 13	18.10000 +0.09	18.15	18.05	18.15	520
30 Dec 13	18.01000 -0.28	18.30	18.01	18.30	466
27 Dec 13	18.29000 +0.19	18.39	18.00	18.00	2,117
24 Dec 13	18.10000 -0.10	18.20	17.80	18.20	1,192
23 Dec 13	18.20000 +0.28	18.20	17.61	17.95	1,221
20 Dec 13	17.92000 +0.22	17.94	17.26	17.70	645
19 Dec 13	17.70000 +0.47	17.79	17.50	17.50	1,544
18 Dec 13	17.23000 +0.05	17.45	17.20	17.20	820
17 Dec 13	17.18000 +0.08	17.18	16.99	17.01	1,138
16 Dec 13	17.10000 -0.16	17.10	16.99	17.10	1,710
13 Dec 13	17.26000 +0.33	17.26	16.99	16.99	591
12 Dec 13	16.93000 -0.37	17.13	16.81	16.95	917
11 Dec 13	17.30000 -0.75	18.05	16.63	18.05	3,280
10 Dec 13	18.05000 -0.15	18.43	18.05	18.43	1,451
09 Dec 13	18.20000 +0.05	18.73	17.90	18.56	4,487
06 Dec 13	18.15000 +1.91	19.49	17.15	19.49	20,089
05 Dec 13	16.24000 +0.40	16.24	15.84	15.85	3,371
04 Dec 13	15.84000 +1.09	15.84	15.22	15.22	2,188
03 Dec 13	14.75000 -0.25	14.80	14.75	14.80	178
02 Dec 13	15.00000 -0.05	15.20	15.00	15.00	23,514
29 Nov 13	15.05000 -0.05	15.20	15.00	15.00	366
28 Nov 13	15.10000 -0.17	15.49	15.10	15.20	924
27 Nov 13	15.27000 +0.12	15.29	15.00	15.15	1,101
26 Nov 13	15.15000 -0.01	15.40	15.02	15.38	1,288
25 Nov 13	15.16000 -0.33	15.35	15.16	15.35	281
22 Nov 13	15.49000 +0.07	15.49	15.18	15.40	544
21 Nov 13	15.42000 +0.00	15.76	15.42	15.42	401
20 Nov 13	15.42000 -0.07	15.42	15.42	15.42	72
19 Nov 13	15.49000 +0.08	15.49	15.36	15.41	747
18 Nov 13	15.41000 -0.07	15.80	15.15	15.48	2,419
15 Nov 13	15.48000 +0.49	15.48	14.99	15.05	3,641
14 Nov 13	14.99000 +0.42	14.99	14.57	14.57	1,439
13 Nov 13	14.57000 -0.03	14.60	14.57	14.60	25,443
12 Nov 13	14.60000 +0.00	14.60	14.60	14.60	1
11 Nov 13	14.60000 -0.15	14.98	14.60	14.75	693
08 Nov 13	14.75000 +0.13	14.75	14.55	14.62	968
07 Nov 13	14.62000 +0.11	14.99	14.62	14.99	78
06 Nov 13	14.51000 -0.49	14.98	14.02	14.98	3,482
05 Nov 13	15.00000 +0.00	15.00	15.00	15.00	25
04 Nov 13	15.00000 -0.10	15.05	15.00	15.00	4,157
01 Nov 13	15.10000 +0.80	15.10	14.30	14.30	7,109
31 Oct 13	14.30000 +0.27	14.60	14.03	14.03	4,104
30 Oct 13	14.03000 -0.15	14.22	14.00	14.00	514
29 Oct 13	14.18000 +0.12	14.18	14.01	14.06	3,064
28 Oct 13	14.06000 -0.17	14.25	14.04	14.25	748
25 Oct 13	14.23000 +0.21	14.25	14.06	14.14	1,383
24 Oct 13	14.02000 +0.00	14.02	14.02	14.02	103
23 Oct 13	14.02000 -0.12	14.14	14.02	14.14	205
22 Oct 13	14.14000 -0.18	14.38	14.03	14.32	1,991
21 Oct 13	14.32000 +0.48	14.32	13.75	13.85	2,604
18 Oct 13	13.84000 -0.06	13.85	13.55	13.85	1,406
17 Oct 13	13.90000 +0.21	13.90	13.55	13.55	672
16 Oct 13	13.69000 -0.31	14.00	13.35	14.00	1,255
15 Oct 13	14.00000 -0.22	14.22	14.00	14.22	2,395
14 Oct 13	14.22000 +0.20	14.22	14.00	14.22	545
11 Oct 13	14.02000 +0.08	14.02	13.94	13.94	2,290
10 Oct 13	13.94000 +0.12	13.94	13.80	13.82	1,023
09 Oct 13	13.82000 +0.06	13.82	13.51	13.76	154
08 Oct 13	13.76000 +0.00	13.76	13.76	13.76	1
07 Oct 13	13.76000 -0.02	13.85	13.70	13.79	522
04 Oct 13	13.78000 +0.00	13.78	13.78	13.78	772
03 Oct 13	13.78000 +0.03	13.78	13.75	13.75	103
02 Oct 13	13.75000 +0.05	13.75	13.70	13.70	60
01 Oct 13	13.70000 +0.00	13.70	13.56	13.70	170
30 Sep 13	13.70000 +0.20	13.70	13.36	13.52	595
27 Sep 13	13.50000 -0.15	13.65	13.50	13.65	39
26 Sep 13	13.65000 +0.10	13.65	13.40	13.55	738
25 Sep 13	13.55000 +0.00	13.55	13.55	13.55	306
24 Sep 13	13.55000 -0.15	13.69	13.55	13.69	583
23 Sep 13	13.70000 +0.10	13.70	13.55	13.55	366
20 Sep 13	13.60000 -0.10	13.70	13.55	13.70	269
19 Sep 13	13.70000 +0.15	13.70	13.55	13.55	390
18 Sep 13	13.55000 -0.16	13.71	13.55	13.71	142
17 Sep 13	13.71000 +0.18	13.71	13.53	13.53	785
16 Sep 13	13.53000 +0.00	13.60	13.44	13.53	1,034
13 Sep 13	13.53000 -0.02	13.53	13.45	13.53	830
12 Sep 13	13.55000 +0.00	13.55	13.55	13.55	332
11 Sep 13	13.55000 +0.00	13.60	13.55	13.55	251
10 Sep 13	13.55000 +0.10	13.55	13.45	13.45	235
09 Sep 13	13.45000 -0.15	13.45	13.45	13.45	651
06 Sep 13	13.60000 -0.06	13.70	13.60	13.66	55
05 Sep 13	13.66000 +0.16	13.66	13.21	13.50	380
04 Sep 13	13.50000 -0.11	13.72	13.50	13.60	499
03 Sep 13	13.61000 +0.11	13.61	13.50	13.50	1,383
02 Sep 13	13.50000 +0.00	13.50	13.50	13.50	433
30 Aug 13	13.50000 +0.11	13.50	13.39	13.39	205
29 Aug 13	13.39000 +0.01	13.44	13.26	13.38	497
28 Aug 13	13.38000 +0.03	13.38	13.21	13.35	1,427
27 Aug 13	13.35000 +0.02	13.35	13.21	13.32	4,964
26 Aug 13	13.33000 +0.16	13.33	13.30	13.30	801
23 Aug 13	13.17000 -0.03	13.32	13.17	13.20	459
22 Aug 13	13.20000 -0.13	13.30	13.20	13.30	69
21 Aug 13	13.33000 +0.16	13.33	13.20	13.20	731
20 Aug 13	13.17000 +0.00	13.17	13.17	13.17	1
19 Aug 13	13.17000 -0.08	13.25	13.17	13.25	103
16 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
15 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
14 Aug 13	13.25000 +0.13	13.25	13.15	13.15	102
13 Aug 13	13.12000 -0.16	13.38	13.12	13.28	769
12 Aug 13	13.28000 -0.17	13.47	13.28	13.47	398
09 Aug 13	13.45000 +0.00	13.45	13.30	13.44	260
08 Aug 13	13.45000 +0.10	13.45	13.35	13.35	396
07 Aug 13	13.35000 +0.10	13.35	13.25	13.25	52
06 Aug 13	13.25000 +0.00	13.26	13.25	13.26	286
05 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
02 Aug 13	13.25000 -0.10	13.30	13.17	13.17	837
01 Aug 13	13.35000 +0.05	13.35	13.16	13.30	1,043
31 Jul 13	13.30000 +0.00	13.30	13.01	13.30	2,081
30 Jul 13	13.30000 +0.00	13.30	13.30	13.30	51
29 Jul 13	13.30000 +0.00	13.30	13.30	13.30	76
26 Jul 13	13.30000 +0.14	13.30	13.16	13.16	178
25 Jul 13	13.16000 +0.16	13.16	13.00	13.00	214
24 Jul 13	13.00000 +0.00	13.00	12.76	13.00	403
23 Jul 13	13.00000 -0.16	13.20	13.00	13.16	588
22 Jul 13	13.16000 -0.03	13.19	12.87	13.19	700
19 Jul 13	13.19000 +0.19	13.19	13.00	13.00	797
18 Jul 13	13.00000 -0.08	13.08	13.00	13.08	347
17 Jul 13	13.08000 +0.03	13.08	13.08	13.08	331
16 Jul 13	13.05000 +0.01	13.08	12.76	13.08	519
15 Jul 13	13.04000 +0.00	13.04	13.04	13.04	51
12 Jul 13	13.04000 +0.23	13.04	12.81	12.81	1,496
11 Jul 13	12.81000 +0.28	12.81	12.53	12.53	128
10 Jul 13	12.53000 -0.27	12.90	12.53	12.90	509
09 Jul 13	12.80000 +0.00	12.80	12.80	12.80	61
08 Jul 13	12.80000 +0.05	13.00	12.80	13.00	134
05 Jul 13	12.75000 -0.15	13.00	12.75	12.90	1,348
04 Jul 13	12.90000 +0.44	12.90	12.49	12.49	1,121
03 Jul 13	12.46000 +0.41	12.46	11.96	12.05	710
02 Jul 13	12.05000 -0.14	12.19	12.05	12.19	110
01 Jul 13	12.19000 -0.31	12.50	12.19	12.50	107
28 Jun 13	12.50000 +0.45	12.50	12.05	12.05	1,109
27 Jun 13	12.05000 -0.03	12.08	12.05	12.08	108
26 Jun 13	12.08000 -0.17	12.08	11.99	11.99	1,256
25 Jun 13	12.25000 +0.03	12.26	12.22	12.22	288
24 Jun 13	12.22000 -0.01	12.23	12.15	12.23	653
21 Jun 13	12.23000 -0.03	12.52	12.23	12.26	273
20 Jun 13	12.26000 +0.00	12.26	12.26	12.26	1
19 Jun 13	12.26000 -0.14	12.40	12.26	12.40	469
18 Jun 13	12.40000 -0.22	12.62	12.26	12.62	1,682
17 Jun 13	12.62000 -0.33	12.95	12.62	12.95	439
14 Jun 13	12.95000 +0.00	12.95	12.95	12.95	1
13 Jun 13	12.95000 -0.06	13.01	12.95	13.01	42
12 Jun 13	13.01000 -0.34	13.35	13.01	13.35	544
11 Jun 13	13.35000 +0.10	13.35	13.25	13.25	175
10 Jun 13	13.25000 +0.00	13.25	13.25	13.25	1
07 Jun 13	13.25000 -0.15	13.40	13.25	13.40	2
06 Jun 13	13.40000 +0.00	13.40	13.40	13.40	1
05 Jun 13	13.40000 +0.01	13.40	13.30	13.39	8,180
04 Jun 13	13.39000 +0.19	13.39	13.20	13.20	1,534
03 Jun 13	13.20000 -0.21	13.41	13.10	13.41	260
31 May 13	13.41000 +0.25	13.41	13.16	13.16	511
30 May 13	13.16000 -0.10	13.32	13.05	13.32	1,358
29 May 13	13.26000 -0.02	13.28	13.24	13.28	6,138
28 May 13	13.28000 +0.00	13.28	13.28	13.28	172
27 May 13	13.28000 -0.12	13.28	13.10	13.15	679
24 May 13	13.40000 +0.02	13.40	13.30	13.38	389
23 May 13	13.38000 -0.10	13.46	13.20	13.46	1,772
22 May 13	13.48000 +0.18	13.48	13.30	13.30	1,382
21 May 13	13.30000 +0.14	13.30	13.16	13.16	864
20 May 13	13.16000 +0.01	13.16	13.15	13.15	1,328
17 May 13	13.15000 +0.06	13.15	13.00	13.09	644
16 May 13	13.09000 -0.01	13.09	12.83	13.09	529
15 May 13	13.10000 +0.15	13.10	12.82	12.95	2,310
14 May 13	12.95000 +0.05	13.00	12.90	12.90	674
13 May 13	12.90000 +0.10	12.90	12.80	12.80	399
10 May 13	12.80000 -0.20	13.00	12.80	13.00	223
09 May 13	13.00000 +0.07	13.00	12.93	12.93	536
08 May 13	12.93000 +0.15	12.93	12.74	12.85	916
07 May 13	12.78000 -0.08	12.86	12.70	12.86	163
06 May 13	12.86000 -0.08	12.90	12.57	12.70	665
03 May 13	12.94000 +0.29	12.94	12.65	12.65	1,378
02 May 13	12.65000 -0.03	12.85	12.65	12.68	53
30 Apr 13	12.68000 +0.00	12.70	12.60	12.60	534
29 Apr 13	12.68000 +0.06	12.68	12.62	12.62	93
26 Apr 13	12.62000 -0.06	12.68	12.60	12.68	225
25 Apr 13	12.68000 +0.00	12.68	12.60	12.68	1,274
24 Apr 13	12.68000 -0.11	12.79	12.50	12.79	425
23 Apr 13	12.79000 -0.22	13.00	12.25	13.00	4,454
22 Apr 13	13.01000 -0.19	13.27	13.01	13.20	6,302
19 Apr 13	13.20000 +0.10	13.20	13.00	13.10	1,653
18 Apr 13	13.10000 +0.06	13.10	12.90	13.04	780
17 Apr 13	13.04000 +0.28	13.04	12.85	12.85	275
16 Apr 13	12.76000 -0.04	12.80	12.70	12.80	1,803
15 Apr 13	12.80000 -0.10	13.10	12.80	12.90	1,091
12 Apr 13	12.90000 +0.03	13.00	12.80	12.87	746
11 Apr 13	12.87000 -0.29	13.18	12.50	12.90	4,468
10 Apr 13	13.16000 -0.79	13.35	12.90	13.35	986
09 Apr 13	13.95000 +0.72	14.00	13.53	13.53	6,169
08 Apr 13	13.23000 -0.02	13.55	13.23	13.55	803
05 Apr 13	13.25000 -0.28	13.58	13.25	13.25	21,874
04 Apr 13	13.53000 +0.04	13.80	13.35	13.35	3,751
03 Apr 13	13.49000 +0.18	13.50	13.15	13.15	720
02 Apr 13	13.31000 +0.33	13.69	12.98	12.98	2,518
28 Mar 13	12.98000 -0.02	13.00	12.90	13.00	1,046
27 Mar 13	13.00000 +0.06	13.00	12.82	12.94	1,005
26 Mar 13	12.94000 +0.04	13.00	12.85	12.95	1,053
25 Mar 13	12.90000 +0.14	12.91	12.77	12.77	856
22 Mar 13	12.76000 +0.25	12.76	12.51	12.51	153
21 Mar 13	12.51000 -0.04	12.52	12.51	12.51	626
20 Mar 13	12.55000 -0.21	12.75	12.50	12.75	665
19 Mar 13	12.76000 +0.01	12.90	12.75	12.75	177
18 Mar 13	12.75000 -0.24	12.99	12.75	12.82	552
15 Mar 13	12.99000 +0.10	12.99	12.85	12.85	1,507
14 Mar 13	12.89000 +0.18	12.94	12.85	12.85	771
13 Mar 13	12.71000 +0.01	12.72	12.55	12.70	5,911
12 Mar 13	12.70000 +0.15	12.75	12.60	12.70	1,485
11 Mar 13	12.55000 +0.19	12.55	12.32	12.32	894
08 Mar 13	12.36000 -0.04	12.48	12.25	12.48	1,556
07 Mar 13	12.40000 +0.15	12.40	12.25	12.25	440
06 Mar 13	12.25000 +0.03	12.25	12.22	12.22	1,893
05 Mar 13	12.22000 +0.07	12.24	12.09	12.15	1,147
04 Mar 13	12.15000 +0.40	12.15	11.52	11.85	3,416
01 Mar 13	11.75000 -0.08	11.85	11.50	11.85	606
28 Feb 13	11.83000 +0.54	11.83	11.29	11.29	1,644
27 Feb 13	11.29000 -0.01	11.30	11.29	11.29	738
26 Feb 13	11.30000 -0.10	11.55	11.26	11.55	1,770
25 Feb 13	11.40000 -0.04	11.44	11.30	11.44	821
22 Feb 13	11.44000 -0.06	11.50	11.29	11.36	2,786
21 Feb 13	11.50000 -0.03	11.54	11.35	11.54	1,009
20 Feb 13	11.53000 -0.07	11.78	11.35	11.60	4,574
19 Feb 13	11.60000 -0.02	11.62	11.55	11.62	1,999
18 Feb 13	11.62000 -0.18	11.89	11.62	11.80	3,208
15 Feb 13	11.80000 +0.00	12.10	11.72	11.80	20,818
14 Feb 13	11.80000 +0.17	11.80	11.74	11.80	2,169
13 Feb 13	11.63000 -0.25	11.86	11.60	11.85	3,858
12 Feb 13	11.88000 +0.22	11.88	11.70	11.79	1,003
11 Feb 13	11.66000 -0.14	12.46	11.62	11.80	9,958
08 Feb 13	11.80000 -0.20	12.12	11.80	12.00	2,133
07 Feb 13	12.00000 -0.24	12.30	11.93	12.25	4,618
06 Feb 13	12.24000 -0.28	12.60	12.04	12.60	3,660
05 Feb 13	12.52000 -0.33	12.85	12.50	12.85	1,894
04 Feb 13	12.85000 +0.00	12.85	12.75	12.80	1,104
01 Feb 13	12.85000 +0.05	12.85	12.76	12.85	1,588
31 Jan 13	12.80000 +0.00	12.85	12.80	12.80	408
30 Jan 13	12.80000 +0.08	12.85	12.71	12.72	1,264
29 Jan 13	12.72000 +0.02	12.82	12.59	12.59	1,869
28 Jan 13	12.70000 +0.00	12.79	12.70	12.70	283
25 Jan 13	12.70000 +0.00	12.70	12.70	12.70	45
24 Jan 13	12.70000 -0.10	12.79	12.56	12.79	1,267
23 Jan 13	12.80000 +0.25	12.80	12.56	12.60	1,428
22 Jan 13	12.55000 +0.04	12.63	12.50	12.51	460
21 Jan 13	12.51000 -0.29	12.79	12.50	12.70	3,349
18 Jan 13	12.80000 +0.00	12.80	12.74	12.80	739
17 Jan 13	12.80000 +0.02	12.89	12.80	12.89	10,404
16 Jan 13	12.78000 -0.12	12.95	12.76	12.90	1,372
15 Jan 13	12.90000 -0.07	12.95	12.81	12.95	1,202
14 Jan 13	12.97000 +0.10	13.30	12.93	13.00	1,370
11 Jan 13	12.87000 -0.22	13.23	12.87	13.05	1,999
10 Jan 13	13.09000 +0.25	13.10	12.85	12.85	2,286
09 Jan 13	12.84000 -0.18	13.00	12.71	13.00	3,230
08 Jan 13	13.02000 +0.62	13.74	12.50	12.50	12,504
07 Jan 13	12.40000 +0.41	12.47	12.01	12.01	5,582
04 Jan 13	11.99000 +0.27	12.21	11.70	11.70	2,417
03 Jan 13	11.72000 -0.28	12.00	11.72	12.00	1,957
02 Jan 13	12.00000 +0.25	12.06	11.80	11.83	1,904
31 Dec 12	11.75000 +0.35	11.75	11.40	11.40	1,647
28 Dec 12	11.40000 +0.05	11.40	11.10	11.29	1,170
27 Dec 12	11.35000 +0.25	11.39	11.05	11.10	2,646
24 Dec 12	11.10000 -0.12	11.19	11.02	11.02	1,563
21 Dec 12	11.22000 +0.00	11.22	11.22	11.22	580
20 Dec 12	11.22000 -0.23	11.45	11.22	11.45	1,731
19 Dec 12	11.45000 +0.01	11.55	11.38	11.55	692
18 Dec 12	11.44000 -0.06	11.55	11.33	11.50	1,250
17 Dec 12	11.50000 -0.15	11.63	11.50	11.62	2,029
14 Dec 12	11.65000 +0.02	11.65	11.62	11.63	1,426
13 Dec 12	11.63000 -0.03	11.80	11.62	11.66	519
12 Dec 12	11.66000 -0.04	11.93	11.66	11.70	995
11 Dec 12	11.70000 +0.09	11.75	11.60	11.75	756
10 Dec 12	11.61000 -0.28	11.90	11.61	11.90	805
07 Dec 12	11.89000 +0.15	11.89	11.61	11.79	2,458
06 Dec 12	11.74000 +0.35	11.74	11.45	11.47	3,674
05 Dec 12	11.39000 +0.13	11.48	11.22	11.48	2,120
04 Dec 12	11.26000 +0.37	11.35	11.00	11.04	2,467
03 Dec 12	10.89000 +0.05	10.89	10.84	10.85	1,393
30 Nov 12	10.84000 +0.05	10.99	10.62	10.79	2,577
29 Nov 12	10.79000 -0.06	11.06	10.68	11.06	2,536
28 Nov 12	10.85000 -0.26	11.15	10.81	11.15	1,748
27 Nov 12	11.11000 +0.43	11.11	10.72	10.72	1,653
26 Nov 12	10.68000 +0.83	10.97	10.25	10.25	8,061
23 Nov 12	9.85000 +0.07	9.90	9.78	9.78	60,116
22 Nov 12	9.78000 -0.07	9.81	9.78	9.80	882
21 Nov 12	9.85000 -0.08	9.99	9.85	9.99	303
20 Nov 12	9.93000 -0.16	10.10	9.25	10.09	3,810
19 Nov 12	10.09000 -0.11	10.20	10.09	10.20	1,362
16 Nov 12	10.20000 -0.04	10.36	10.20	10.24	2,146
15 Nov 12	10.24000 +0.15	10.25	10.10	10.10	355
14 Nov 12	10.09000 -0.11	10.44	10.09	10.24	2,122
13 Nov 12	10.20000 +0.00	10.20	10.20	10.20	140
12 Nov 12	10.20000 +0.10	10.20	10.08	10.08	1,127
09 Nov 12	10.10000 -0.08	10.22	10.10	10.12	1,167
08 Nov 12	10.18000 +0.03	10.20	10.09	10.15	593
07 Nov 12	10.15000 +0.09	10.25	10.06	10.25	709
06 Nov 12	10.06000 -0.09	10.15	10.06	10.15	292
05 Nov 12	10.15000 +0.00	10.15	10.10	10.10	72
02 Nov 12	10.15000 -0.06	10.35	10.15	10.20	196
01 Nov 12	10.21000 +0.01	10.21	10.21	10.21	1
31 Oct 12	10.20000 +0.10	10.29	10.02	10.10	1,143
30 Oct 12	10.10000 +0.00	10.10	10.10	10.10	371
29 Oct 12	10.10000 -0.04	10.25	10.10	10.12	308
26 Oct 12	10.14000 +0.04	10.14	10.12	10.14	857
25 Oct 12	10.10000 -0.06	10.29	10.10	10.16	1,090
24 Oct 12	10.16000 -0.14	10.35	10.16	10.30	699
23 Oct 12	10.30000 -0.19	10.48	10.30	10.48	1,184
22 Oct 12	10.49000 -0.11	10.62	10.49	10.60	449
19 Oct 12	10.60000 +0.04	10.67	10.56	10.56	615
18 Oct 12	10.56000 -0.19	10.68	10.56	10.56	791
17 Oct 12	10.75000 -0.19	10.80	10.72	10.72	1,087
16 Oct 12	10.94000 +0.17	10.95	10.85	10.85	422
15 Oct 12	10.77000 -0.10	10.88	10.75	10.88	450
12 Oct 12	10.87000 +0.10	10.88	10.74	10.74	1,125
11 Oct 12	10.77000 +0.07	10.77	10.70	10.70	485
10 Oct 12	10.70000 +0.13	10.70	10.55	10.59	407
09 Oct 12	10.57000 -0.03	10.60	10.48	10.60	563
08 Oct 12	10.60000 -0.20	11.06	10.60	11.06	842
05 Oct 12	10.80000 +0.20	10.90	10.80	10.80	352
04 Oct 12	10.60000 -0.30	11.09	10.60	10.85	1,707
03 Oct 12	10.90000 -0.04	11.00	10.90	10.94	419
02 Oct 12	10.94000 -0.06	11.00	10.94	11.00	341
01 Oct 12	11.00000 +0.00	11.00	11.00	11.00	1
28 Sep 12	11.00000 +0.05	11.00	10.94	10.94	478
27 Sep 12	10.95000 -0.15	11.10	10.95	11.10	312
26 Sep 12	11.10000 +0.00	11.11	11.10	11.11	649
25 Sep 12	11.10000 +0.15	11.10	10.95	10.95	52
24 Sep 12	10.95000 -0.09	10.96	10.95	10.95	1,194
21 Sep 12	11.04000 -0.41	11.45	11.04	11.45	1,511
20 Sep 12	11.45000 +0.16	11.45	11.35	11.35	251
19 Sep 12	11.29000 +0.14	11.29	11.29	11.29	92
18 Sep 12	11.15000 +0.07	11.15	10.90	11.05	1,506
17 Sep 12	11.08000 +0.18	11.31	11.00	11.00	2,094
14 Sep 12	10.90000 +0.06	10.94	10.84	10.84	167
13 Sep 12	10.84000 -0.16	10.98	10.84	10.98	117
12 Sep 12	11.00000 +0.30	11.00	10.83	10.95	502
11 Sep 12	10.70000 -0.39	11.00	10.70	11.00	642
10 Sep 12	11.09000 -0.03	11.10	10.90	10.91	1,478
07 Sep 12	11.12000 -0.01	11.13	11.12	11.13	836
06 Sep 12	11.13000 +0.13	11.13	10.80	11.00	911
05 Sep 12	11.00000 +0.01	11.00	10.80	10.99	1,019
04 Sep 12	10.99000 -0.08	10.99	10.82	10.82	1,253
03 Sep 12	11.07000 -0.36	11.43	10.94	11.43	3,067
31 Aug 12	11.43000 -0.08	11.53	11.25	11.48	208
30 Aug 12	11.51000 -0.09	11.60	11.45	11.60	44
29 Aug 12	11.60000 +0.10	11.60	11.33	11.50	26,612
28 Aug 12	11.50000 -0.08	11.58	11.42	11.58	469
27 Aug 12	11.58000 -0.11	11.77	11.46	11.72	797
24 Aug 12	11.69000 -0.21	11.69	11.60	11.60	947
23 Aug 12	11.90000 +0.00	11.90	11.90	11.90	10
22 Aug 12	11.90000 +0.00	11.90	11.90	11.90	205
21 Aug 12	11.90000 +0.31	11.90	11.35	11.60	2,614
20 Aug 12	11.59000 +0.09	11.77	11.30	11.30	5,256
17 Aug 12	11.50000 +0.15	11.50	11.20	11.35	2,073
16 Aug 12	11.35000 +0.09	11.35	11.25	11.25	357
15 Aug 12	11.26000 +0.00	11.26	11.25	11.25	21
14 Aug 12	11.26000 -0.01	11.26	11.26	11.26	43
13 Aug 12	11.27000 +0.02	11.27	11.01	11.01	611
10 Aug 12	11.25000 +0.05	11.25	11.24	11.25	214
09 Aug 12	11.20000 +0.00	11.20	11.20	11.20	154
08 Aug 12	11.20000 -0.07	11.20	11.20	11.20	204
07 Aug 12	11.27000 +0.07	11.27	11.02	11.20	326
06 Aug 12	11.20000 +0.00	11.20	11.20	11.20	1
03 Aug 12	11.20000 +0.00	11.20	11.20	11.20	40
02 Aug 12	11.20000 +0.00	11.20	11.20	11.20	19,252
01 Aug 12	11.20000 -0.10	11.30	11.20	11.30	3,339
31 Jul 12	11.30000 -0.06	11.40	11.13	11.40	824
30 Jul 12	11.36000 +0.21	11.36	11.06	11.06	2,282
27 Jul 12	11.15000 +0.02	11.15	11.02	11.10	1,356
26 Jul 12	11.13000 +0.17	11.15	10.87	10.96	596
25 Jul 12	10.96000 +0.00	10.96	10.80	10.80	151
24 Jul 12	10.96000 -0.30	11.49	10.92	11.30	1,155
23 Jul 12	11.26000 -0.29	11.26	11.26	11.26	865
20 Jul 12	11.55000 +0.05	11.56	11.45	11.45	495
19 Jul 12	11.50000 -0.38	11.88	11.50	11.88	106
18 Jul 12	11.88000 -0.04	11.90	11.60	11.62	25,749
17 Jul 12	11.92000 +0.17	11.92	11.75	11.75	24
16 Jul 12	11.75000 +0.44	11.75	11.05	11.05	1,012
13 Jul 12	11.31000 -0.04	11.35	11.05	11.35	616
12 Jul 12	11.35000 +0.10	11.52	11.25	11.25	183
11 Jul 12	11.25000 +0.04	11.30	11.25	11.30	428
10 Jul 12	11.21000 +0.11	11.30	11.20	11.25	736
09 Jul 12	11.10000 -0.40	11.50	11.10	11.30	596
06 Jul 12	11.50000 +0.00	11.50	11.45	11.50	219
05 Jul 12	11.50000 -0.71	12.15	11.23	12.05	2,609
04 Jul 12	12.21000 -0.43	12.24	12.00	12.23	4,799
03 Jul 12	12.64000 -0.06	12.64	12.63	12.63	1,333
02 Jul 12	12.70000 -0.40	13.10	12.55	13.10	1,330
29 Jun 12	13.10000 +0.40	13.13	12.70	12.70	1,639
28 Jun 12	12.70000 -0.01	12.70	12.70	12.70	51
27 Jun 12	12.71000 +0.02	12.71	12.70	12.70	254
26 Jun 12	12.69000 +0.14	12.69	12.50	12.50	305
25 Jun 12	12.55000 +0.02	12.71	12.55	12.65	715
22 Jun 12	12.53000 +0.00	12.53	12.27	12.53	261
21 Jun 12	12.53000 +0.28	12.53	12.25	12.25	753
20 Jun 12	12.25000 -0.46	12.90	12.24	12.70	1,101
19 Jun 12	12.71000 +0.00	12.90	12.71	12.71	111
18 Jun 12	12.71000 +0.05	12.71	12.65	12.65	300
15 Jun 12	12.66000 -0.21	13.00	12.65	12.87	615
14 Jun 12	12.87000 -0.14	13.19	12.87	13.19	183
13 Jun 12	13.01000 -0.23	13.25	13.01	13.24	120
12 Jun 12	13.24000 +0.00	13.24	13.24	13.24	1
11 Jun 12	13.24000 +0.59	13.24	12.65	12.65	596
08 Jun 12	12.65000 +0.00	12.65	12.65	12.65	1
07 Jun 12	12.65000 +0.17	12.65	12.31	12.48	212
06 Jun 12	12.48000 +0.27	12.48	12.21	12.30	683
05 Jun 12	12.21000 -0.06	12.27	12.21	12.27	254
04 Jun 12	12.27000 -0.17	12.73	12.27	12.73	2,148
01 Jun 12	12.44000 -0.36	12.77	12.44	12.77	1,608
31 May 12	12.80000 -0.20	13.00	12.80	12.93	112
30 May 12	13.00000 -0.14	13.16	12.95	13.16	2,566
29 May 12	13.14000 -0.21	13.50	13.10	13.35	2,129
28 May 12	13.35000 +0.00	13.50	13.35	13.35	265
25 May 12	13.35000 +0.00	13.35	13.30	13.35	474
24 May 12	13.35000 -0.05	13.60	13.35	13.40	660
23 May 12	13.40000 -0.09	13.74	13.40	13.49	1,095
22 May 12	13.49000 -0.20	13.82	13.47	13.69	924
21 May 12	13.69000 +0.19	13.69	13.36	13.36	384
18 May 12	13.50000 -0.23	13.70	13.19	13.70	1,962
17 May 12	13.73000 +0.23	13.73	13.50	13.50	404
16 May 12	13.50000 -0.30	13.89	13.50	13.89	1,639
15 May 12	13.80000 -0.20	14.25	13.80	14.00	7,199
14 May 12	14.00000 +0.60	14.50	13.90	14.00	4,272
11 May 12	13.40000 -0.39	14.00	13.40	14.00	474
10 May 12	13.79000 +0.10	13.79	13.78	13.78	157
09 May 12	13.69000 +0.08	13.70	13.58	13.61	465
08 May 12	13.61000 +0.02	13.65	13.61	13.61	1,078
07 May 12	13.59000 +0.01	13.59	13.59	13.59	1
04 May 12	13.58000 -0.12	13.69	13.58	13.69	734
03 May 12	13.70000 +0.00	13.70	13.70	13.70	10
02 May 12	13.70000 +0.00	13.70	13.58	13.58	71
30 Apr 12	13.70000 +0.00	13.70	13.70	13.70	294
27 Apr 12	13.70000 -0.10	13.80	13.70	13.80	62
26 Apr 12	13.80000 -0.18	13.98	13.80	13.98	266
25 Apr 12	13.98000 +0.58	13.98	13.40	13.40	542
24 Apr 12	13.40000 -0.63	14.00	13.40	14.00	1,282
23 Apr 12	14.03000 -0.72	14.67	14.03	14.50	614
20 Apr 12	14.75000 -0.17	14.90	14.23	14.90	729
19 Apr 12	14.92000 +0.02	14.92	14.92	14.92	20
18 Apr 12	14.90000 +0.11	14.92	14.56	14.79	419
17 Apr 12	14.79000 +0.61	14.79	14.00	14.18	1,534
16 Apr 12	14.18000 -0.62	14.98	14.00	14.98	1,676
13 Apr 12	14.80000 -0.40	15.20	14.79	15.20	3,878
12 Apr 12	15.20000 -0.05	15.25	15.20	15.25	498
11 Apr 12	15.25000 -0.05	15.31	15.25	15.30	1,226
10 Apr 12	15.30000 -0.73	15.66	15.30	15.50	1,247
05 Apr 12	16.03000 +0.02	16.03	16.00	16.01	1,934
04 Apr 12	16.01000 -0.29	16.31	16.00	16.31	436
03 Apr 12	16.30000 -0.29	16.35	16.07	16.35	492
02 Apr 12	16.59000 +0.19	16.59	16.40	16.40	469
30 Mar 12	16.40000 +0.30	16.40	16.10	16.10	718
29 Mar 12	16.10000 +0.01	16.10	16.00	16.10	760
28 Mar 12	16.09000 -0.06	16.20	16.09	16.20	392
27 Mar 12	16.15000 -0.07	16.22	16.02	16.22	1,049
26 Mar 12	16.22000 -0.08	16.30	16.21	16.30	843
23 Mar 12	16.30000 +0.00	16.30	16.21	16.30	867
22 Mar 12	16.30000 +0.00	16.30	16.30	16.30	25
21 Mar 12	16.30000 +0.00	16.42	16.30	16.41	2,585
20 Mar 12	16.30000 -0.13	16.43	16.30	16.43	529
19 Mar 12	16.43000 +0.00	16.43	16.43	16.43	497
16 Mar 12	16.43000 -0.02	16.44	16.43	16.44	132
15 Mar 12	16.45000 +0.05	16.45	16.40	16.40	346
14 Mar 12	16.40000 -0.09	16.48	16.30	16.48	1,929
13 Mar 12	16.49000 +0.33	16.50	16.40	16.40	1,268
12 Mar 12	16.16000 +0.09	16.48	16.16	16.20	275
09 Mar 12	16.07000 +0.07	16.48	16.00	16.00	830
08 Mar 12	16.00000 +0.19	16.01	15.81	15.85	1,048
07 Mar 12	15.81000 +0.01	15.81	15.81	15.81	31
06 Mar 12	15.80000 -0.30	15.91	15.80	15.90	1,736
05 Mar 12	16.10000 +0.00	16.10	16.10	16.10	19
02 Mar 12	16.10000 +0.10	16.10	15.92	16.04	830
01 Mar 12	16.00000 +0.01	16.10	16.00	16.01	5,745
29 Feb 12	15.99000 -0.30	16.25	15.85	16.25	16,922
28 Feb 12	16.29000 -0.28	16.53	16.28	16.53	1,083
27 Feb 12	16.57000 -0.08	16.59	16.30	16.59	1,291
24 Feb 12	16.65000 -0.13	16.78	16.65	16.78	2,659
23 Feb 12	16.78000 -0.12	16.89	16.78	16.89	818
22 Feb 12	16.90000 +0.05	16.90	16.77	16.85	815
21 Feb 12	16.85000 +0.00	17.00	16.80	17.00	1,611
20 Feb 12	16.85000 +0.10	16.85	16.85	16.85	3,650
17 Feb 12	16.75000 +0.02	16.75	16.67	16.73	6,758
16 Feb 12	16.73000 -0.17	16.99	16.70	16.99	1,259
15 Feb 12	16.90000 -0.49	17.41	16.71	17.40	9,032
14 Feb 12	17.39000 +1.18	18.20	16.60	16.60	14,763
13 Feb 12	16.21000 +0.51	16.21	15.70	15.70	1,095
10 Feb 12	15.70000 -0.20	16.05	15.46	15.90	983
09 Feb 12	15.90000 +0.00	15.90	15.90	15.90	97
08 Feb 12	15.90000 +0.00	15.90	15.84	15.85	377
07 Feb 12	15.90000 +0.40	15.90	15.04	15.50	2,997
06 Feb 12	15.50000 +0.55	15.50	14.95	14.98	3,155
03 Feb 12	14.95000 +0.60	14.95	14.35	14.35	373
02 Feb 12	14.35000 -0.15	14.75	14.20	14.50	1,824
01 Feb 12	14.50000 +0.35	14.60	14.15	14.15	1,338
31 Jan 12	14.15000 -0.40	14.60	14.15	14.55	2,943
30 Jan 12	14.55000 -0.05	14.80	14.55	14.80	2,853
27 Jan 12	14.60000 -0.22	15.00	14.60	14.82	2,656
26 Jan 12	14.82000 -0.19	15.15	14.82	15.01	1,075
25 Jan 12	15.01000 -0.18	15.19	15.01	15.19	376
24 Jan 12	15.19000 +0.00	15.19	15.19	15.19	62
23 Jan 12	15.19000 -0.02	15.40	15.02	15.40	3,925
20 Jan 12	15.21000 -0.42	15.64	15.10	15.63	2,858
19 Jan 12	15.63000 +0.35	15.63	15.20	15.28	3,099
18 Jan 12	15.28000 -0.08	15.42	14.95	15.42	11,215
17 Jan 12	15.36000 +0.10	15.46	15.36	15.46	1,216
16 Jan 12	15.26000 -0.20	15.44	15.20	15.40	675
13 Jan 12	15.46000 +0.12	15.48	15.24	15.30	3,168
12 Jan 12	15.34000 +0.16	15.34	15.22	15.34	1,402
11 Jan 12	15.18000 +0.01	15.39	15.01	15.39	4,502
10 Jan 12	15.17000 +0.18	15.18	14.95	15.18	1,513
09 Jan 12	14.99000 +0.49	15.28	14.91	14.99	3,748
06 Jan 12	14.50000 +0.09	14.61	14.30	14.31	3,585
05 Jan 12	14.41000 +0.01	14.69	14.39	14.69	858
04 Jan 12	14.40000 -0.10	14.59	14.40	14.50	1,895
03 Jan 12	14.50000 -0.39	14.80	14.13	14.80	11,375
02 Jan 12	14.89000 +0.58	15.45	14.26	14.35	3,923
30 Dec 11	14.31000 +0.61	14.31	13.05	13.36	2,054
29 Dec 11	13.70000 -0.04	13.74	13.70	13.74	829
28 Dec 11	13.74000 +0.23	13.82	13.40	13.51	1,038
27 Dec 11	13.51000 +0.42	14.20	13.20	13.20	2,169
23 Dec 11	13.09000 +0.09	13.09	12.86	13.00	342
22 Dec 11	13.00000 -0.38	13.40	12.83	13.40	2,921
21 Dec 11	13.38000 +0.08	13.45	13.18	13.45	914
20 Dec 11	13.30000 +0.00	13.30	13.30	13.30	143
19 Dec 11	13.30000 +0.28	13.30	13.14	13.14	948
16 Dec 11	13.02000 -0.13	13.60	13.02	13.15	281
15 Dec 11	13.15000 +0.15	13.20	13.15	13.15	678
14 Dec 11	13.00000 -0.09	13.05	12.95	13.00	12,059
13 Dec 11	13.09000 -0.01	14.00	12.81	13.10	9,092
12 Dec 11	13.10000 -0.41	13.49	13.08	13.49	2,875
09 Dec 11	13.51000 -0.50	14.00	13.46	14.00	3,304
08 Dec 11	14.01000 -0.14	14.20	14.00	14.15	899
07 Dec 11	14.15000 -0.55	14.70	14.15	14.70	612
06 Dec 11	14.70000 -0.05	14.75	14.45	14.75	305
05 Dec 11	14.75000 -0.06	14.80	14.51	14.51	1,671
02 Dec 11	14.81000 +0.08	14.81	14.48	14.60	223
01 Dec 11	14.73000 -0.07	15.00	14.39	15.00	712
30 Nov 11	14.80000 -0.08	14.88	14.80	14.88	53
29 Nov 11	14.88000 +0.08	14.88	14.50	14.50	1,512
28 Nov 11	14.80000 +0.45	14.80	14.06	14.40	2,208
25 Nov 11	14.35000 -0.15	14.45	14.35	14.45	154
24 Nov 11	14.50000 +0.38	14.50	14.12	14.12	505
23 Nov 11	14.12000 -0.38	14.50	14.12	14.50	437
22 Nov 11	14.50000 -0.50	14.99	14.46	14.99	361
21 Nov 11	15.00000 -0.61	15.61	14.95	15.61	599
18 Nov 11	15.61000 -0.28	15.89	15.50	15.89	449
17 Nov 11	15.89000 -0.33	16.20	15.35	16.20	1,391
16 Nov 11	16.22000 -0.23	16.42	16.00	16.40	1,344
15 Nov 11	16.45000 -0.20	16.69	16.45	16.69	824
14 Nov 11	16.65000 +0.24	16.69	16.33	16.41	747
11 Nov 11	16.41000 -0.20	16.74	16.32	16.61	1,802
10 Nov 11	16.61000 -0.23	16.84	16.61	16.84	982
09 Nov 11	16.84000 -0.16	17.10	16.83	17.00	1,885
08 Nov 11	17.00000 +0.04	17.24	16.85	17.24	1,546
07 Nov 11	16.96000 -0.84	17.79	16.86	17.79	2,272
04 Nov 11	17.80000 +0.00	17.89	17.60	17.89	2,731
03 Nov 11	17.80000 +0.51	18.17	17.30	17.30	2,954
02 Nov 11	17.29000 +0.09	17.35	16.65	17.34	1,193
01 Nov 11	17.20000 +0.27	17.20	16.93	16.93	1,058
31 Oct 11	16.93000 +0.13	16.93	16.60	16.92	1,226
28 Oct 11	16.80000 +0.65	16.80	16.60	16.72	797
27 Oct 11	16.15000 +0.55	16.15	15.60	15.60	143
26 Oct 11	15.60000 -0.60	16.57	15.15	16.20	2,948
25 Oct 11	16.20000 -0.50	16.79	16.20	16.70	737
24 Oct 11	16.70000 +0.55	17.25	16.15	16.15	779
21 Oct 11	16.15000 +0.15	16.15	16.10	16.10	488
20 Oct 11	16.00000 -0.10	16.10	16.00	16.10	418
19 Oct 11	16.10000 +0.10	16.10	16.09	16.09	364
18 Oct 11	16.00000 -0.44	16.50	15.88	16.50	2,127
17 Oct 11	16.44000 +0.25	16.50	16.01	16.01	1,707
14 Oct 11	16.19000 +1.31	16.19	14.72	15.00	2,807
13 Oct 11	14.88000 -0.12	15.79	14.84	15.10	1,459
12 Oct 11	15.00000 +0.15	16.25	15.00	15.00	3,439
11 Oct 11	14.85000 +0.84	15.10	14.11	14.11	2,945
10 Oct 11	14.01000 -0.09	14.25	14.00	14.00	5,352
07 Oct 11	14.10000 +0.40	14.45	13.65	13.65	28,106
06 Oct 11	13.70000 +0.05	13.85	13.69	13.69	609
05 Oct 11	13.65000 +0.57	13.65	13.20	13.20	1,092
04 Oct 11	13.08000 -0.96	14.10	13.08	14.10	2,946
03 Oct 11	14.04000 -0.71	14.74	14.04	14.74	1,009
30 Sep 11	14.75000 -0.30	15.05	14.75	15.05	32
29 Sep 11	15.05000 -0.11	15.16	14.50	15.16	2,306
28 Sep 11	15.16000 -0.64	15.80	15.16	15.80	1,019
27 Sep 11	15.80000 -0.25	16.00	15.80	15.99	638
26 Sep 11	16.05000 +0.05	16.05	16.00	16.00	15
23 Sep 11	16.00000 -0.75	16.76	15.50	16.76	800
22 Sep 11	16.75000 -0.27	17.03	16.75	17.03	105
21 Sep 11	17.02000 +0.00	17.02	17.02	17.02	20
20 Sep 11	17.02000 +0.00	17.03	17.02	17.03	132
19 Sep 11	17.02000 -0.04	17.02	17.02	17.02	51
16 Sep 11	17.06000 -0.36	17.42	17.06	17.42	105
15 Sep 11	17.42000 +0.39	17.42	17.02	17.02	326
14 Sep 11	17.03000 -0.52	17.35	17.03	17.35	198
13 Sep 11	17.55000 -0.87	18.03	17.55	18.01	269
12 Sep 11	18.42000 -0.48	18.95	17.99	18.95	925
09 Sep 11	18.90000 +0.10	18.90	18.90	18.90	10
08 Sep 11	18.80000 +0.00	18.80	18.80	18.80	534
07 Sep 11	18.80000 +0.00	18.80	18.80	18.80	1
06 Sep 11	18.80000 +0.00	18.80	18.80	18.80	1,074
05 Sep 11	18.80000 -0.20	19.00	18.80	19.00	179
02 Sep 11	19.00000 +0.10	19.50	19.00	19.01	845
01 Sep 11	18.90000 -0.05	18.95	18.80	18.95	276
31 Aug 11	18.95000 +0.12	18.95	18.90	18.95	90
30 Aug 11	18.83000 +0.00	18.83	18.83	18.83	20
29 Aug 11	18.83000 -0.01	18.83	18.83	18.83	41
26 Aug 11	18.84000 -0.16	19.20	18.84	19.00	361
25 Aug 11	19.00000 +0.00	19.00	19.00	19.00	1
24 Aug 11	19.00000 +0.00	19.00	19.00	19.00	1
23 Aug 11	19.00000 +0.00	19.00	18.87	19.00	99
22 Aug 11	19.00000 +0.17	19.00	18.85	18.85	266
19 Aug 11	18.83000 +0.00	18.83	18.83	18.83	759
18 Aug 11	18.83000 -0.92	19.95	18.83	19.75	712
17 Aug 11	19.75000 -0.03	19.95	19.45	19.74	306
16 Aug 11	19.78000 +0.38	19.78	19.76	19.78	204
15 Aug 11	19.40000 +0.31	19.40	19.09	19.09	417
12 Aug 11	19.09000 +0.44	19.09	18.65	18.65	154
11 Aug 11	18.65000 +0.25	19.00	18.50	18.50	1,792
10 Aug 11	18.40000 +0.40	18.80	18.40	18.45	1,269
09 Aug 11	18.00000 -0.49	19.00	17.52	18.98	989
08 Aug 11	18.49000 -0.91	18.92	17.55	18.92	2,800
05 Aug 11	19.40000 -1.36	19.40	17.61	19.00	3,243
04 Aug 11	20.76000 -0.25	21.01	20.00	21.01	550
03 Aug 11	21.01000 -0.50	21.50	21.01	21.50	230
02 Aug 11	21.51000 +0.01	22.00	21.51	21.51	503
01 Aug 11	21.50000 -0.25	21.75	21.50	21.75	237
29 Jul 11	21.75000 -0.65	22.53	21.75	22.40	180
28 Jul 11	22.40000 +0.16	22.40	22.24	22.24	28
27 Jul 11	22.24000 +0.21	22.24	22.03	22.03	4,230
26 Jul 11	22.03000 +0.54	22.03	21.50	21.51	965
25 Jul 11	21.49000 +0.13	21.49	20.51	20.80	927
22 Jul 11	21.36000 +0.61	22.01	21.20	21.20	1,008
21 Jul 11	20.75000 +0.00	20.75	20.75	20.75	1
20 Jul 11	20.75000 +0.07	20.75	20.74	20.74	112
19 Jul 11	20.68000 +0.47	20.68	20.68	20.68	178
18 Jul 11	20.21000 -0.79	21.00	19.74	21.00	1,199
15 Jul 11	21.00000 -0.11	21.16	21.00	21.16	235
14 Jul 11	21.11000 -0.14	21.11	21.11	21.11	204
13 Jul 11	21.25000 +0.00	21.25	21.06	21.06	301
12 Jul 11	21.25000 -0.95	22.20	21.25	22.20	469
11 Jul 11	22.20000 -0.20	22.60	22.20	22.40	596
08 Jul 11	22.40000 -0.21	22.59	22.25	22.59	577
07 Jul 11	22.61000 +0.23	22.72	22.41	22.55	868
06 Jul 11	22.38000 -0.62	23.00	22.00	23.00	1,533
05 Jul 11	23.00000 +0.38	23.20	22.62	23.16	553
04 Jul 11	22.62000 +0.10	23.40	22.62	22.90	1,017
01 Jul 11	22.52000 -0.44	22.96	22.52	22.96	751
30 Jun 11	22.96000 +0.71	22.96	22.00	22.25	1,086
29 Jun 11	22.25000 -0.72	22.97	21.36	22.97	1,714
28 Jun 11	22.97000 +0.54	23.48	22.68	23.00	1,791
27 Jun 11	22.43000 +0.43	23.00	22.02	22.02	1,242
24 Jun 11	22.00000 +0.40	22.00	21.60	21.60	1,233
23 Jun 11	21.60000 +0.09	21.60	21.01	21.51	558
22 Jun 11	21.51000 +0.01	21.51	21.51	21.51	10
21 Jun 11	21.50000 -0.05	21.60	21.50	21.55	554
20 Jun 11	21.55000 -0.55	22.30	21.55	22.30	636
17 Jun 11	22.10000 -0.40	22.50	21.76	22.50	793
16 Jun 11	22.50000 -0.01	22.52	22.50	22.52	758
15 Jun 11	22.51000 +0.00	22.51	22.51	22.51	168
14 Jun 11	22.51000 +0.01	22.60	22.50	22.50	609
13 Jun 11	22.50000 -0.05	22.55	22.50	22.55	214
10 Jun 11	22.55000 -0.10	22.65	22.55	22.65	95
09 Jun 11	22.65000 -0.40	23.10	22.56	23.10	113
08 Jun 11	23.05000 +0.53	23.05	22.52	22.52	232
07 Jun 11	22.52000 -0.41	23.04	22.52	23.04	623
06 Jun 11	22.93000 -0.02	23.00	22.50	22.89	1,292
03 Jun 11	22.95000 +0.16	22.95	22.75	22.78	952
02 Jun 11	22.79000 +0.29	22.79	22.50	22.51	96
01 Jun 11	22.50000 +0.84	23.33	21.68	21.68	2,016
31 May 11	21.66000 +0.00	21.66	21.66	21.66	21
30 May 11	21.66000 -0.34	22.00	21.21	22.00	952
27 May 11	22.00000 +0.00	22.00	21.95	21.95	606
26 May 11	22.00000 +0.05	22.00	22.00	22.00	142
25 May 11	21.95000 -0.10	21.95	21.95	21.95	61
24 May 11	22.05000 -0.15	22.19	22.00	22.19	228
23 May 11	22.20000 +0.08	22.20	21.95	22.18	691
20 May 11	22.12000 +0.32	22.12	21.61	21.80	1,390
19 May 11	21.80000 -0.20	22.00	21.80	22.00	296
18 May 11	22.00000 +0.05	22.00	21.75	21.95	1,019
17 May 11	21.95000 +0.00	21.95	21.90	21.95	2,676
16 May 11	21.95000 -0.23	22.00	21.80	22.00	2,032
13 May 11	22.18000 +1.18	22.20	21.30	21.30	2,532
12 May 11	21.00000 +0.00	21.50	20.70	20.99	723
11 May 11	21.00000 +0.00	21.00	21.00	21.00	2,108
10 May 11	21.00000 +0.30	21.17	20.66	20.70	11,818
09 May 11	20.70000 +0.00	20.90	20.51	20.90	1,099
06 May 11	20.70000 +0.55	20.70	20.15	20.15	1,836
05 May 11	20.15000 +0.54	20.15	19.91	19.94	8,771
04 May 11	19.61000 -0.39	20.00	19.61	20.00	845
03 May 11	20.00000 +0.00	20.00	20.00	20.00	1,028
02 May 11	20.00000 +0.07	20.00	19.60	19.85	1,961
29 Apr 11	19.93000 +0.57	19.94	19.52	19.92	1,710
28 Apr 11	19.36000 +0.00	19.36	19.36	19.36	1
27 Apr 11	19.36000 +0.36	19.38	18.91	18.91	1,089
26 Apr 11	19.00000 +0.23	19.00	18.90	18.91	215
21 Apr 11	18.77000 -0.28	19.25	18.75	19.05	637
20 Apr 11	19.05000 -0.34	19.33	19.00	19.33	184
19 Apr 11	19.39000 +0.08	19.40	19.10	19.31	266
18 Apr 11	19.31000 -0.19	19.50	19.31	19.50	997
15 Apr 11	19.50000 -0.05	19.55	19.50	19.55	1,254
14 Apr 11	19.55000 +0.27	19.73	19.25	19.28	1,862
13 Apr 11	19.28000 +0.03	19.28	19.27	19.28	258
12 Apr 11	19.25000 -0.15	19.40	18.48	18.85	1,929
11 Apr 11	19.40000 +0.30	19.40	18.95	18.95	941
08 Apr 11	19.10000 +0.24	19.24	19.00	19.00	173
07 Apr 11	18.86000 -0.24	18.86	18.85	18.85	46
06 Apr 11	19.10000 +0.29	19.10	18.95	18.95	1,045
05 Apr 11	18.81000 +0.34	19.00	18.55	18.55	4,817
04 Apr 11	18.47000 +0.07	18.47	18.47	18.47	41
01 Apr 11	18.40000 +0.00	18.40	18.40	18.40	31
31 Mar 11	18.40000 -0.11	18.51	18.40	18.51	61
30 Mar 11	18.51000 +0.00	18.70	18.51	18.55	313
29 Mar 11	18.51000 +0.01	18.51	18.51	18.51	27
28 Mar 11	18.50000 +0.19	18.50	18.02	18.31	164
25 Mar 11	18.31000 -0.48	18.98	18.26	18.79	606
24 Mar 11	18.79000 +0.15	18.79	18.64	18.64	355
23 Mar 11	18.64000 +0.04	18.64	18.40	18.64	663
22 Mar 11	18.60000 -0.20	18.80	18.60	18.80	49
21 Mar 11	18.80000 +1.15	18.80	17.65	17.65	5,775
18 Mar 11	17.65000 +0.65	17.65	17.10	17.10	1,438
17 Mar 11	17.00000 -0.59	17.41	16.73	17.41	4,204
16 Mar 11	17.59000 +0.15	17.59	17.44	17.44	327
15 Mar 11	17.44000 -1.11	18.55	16.65	18.55	4,973
14 Mar 11	18.55000 -0.25	18.80	18.55	18.80	570
11 Mar 11	18.80000 -0.20	19.00	18.80	19.00	52
10 Mar 11	19.00000 +0.17	19.00	18.01	18.77	2,964
09 Mar 11	18.83000 -0.12	19.19	18.80	18.95	894
08 Mar 11	18.95000 +0.00	18.95	18.95	18.95	1
07 Mar 11	18.95000 -0.20	19.00	18.33	19.00	1,411
04 Mar 11	19.15000 -0.77	19.90	19.02	19.90	2,440
03 Mar 11	19.92000 -0.38	20.20	19.92	20.20	587
02 Mar 11	20.30000 -0.60	20.35	19.92	20.30	2,339
01 Mar 11	20.90000 +0.35	20.90	20.51	20.51	508
28 Feb 11	20.55000 +0.56	20.90	19.99	19.99	1,269
25 Feb 11	19.99000 -0.04	20.03	19.91	20.03	4,349
24 Feb 11	20.03000 +0.03	20.03	20.03	20.03	1
23 Feb 11	20.00000 -0.30	20.10	19.91	20.10	668
22 Feb 11	20.30000 -0.35	20.74	20.30	20.74	552
21 Feb 11	20.65000 +0.30	20.74	20.65	20.74	160
18 Feb 11	20.35000 -0.25	20.60	20.35	20.60	459
17 Feb 11	20.60000 -0.20	20.90	20.60	20.80	863
16 Feb 11	20.80000 +0.50	20.80	20.35	20.77	2,652
15 Feb 11	20.30000 +0.02	20.30	20.27	20.27	1,471
14 Feb 11	20.28000 +0.37	20.28	19.85	20.27	2,772
11 Feb 11	19.91000 -0.01	20.28	19.91	20.28	248
10 Feb 11	19.92000 -0.04	20.30	19.92	20.30	595
09 Feb 11	19.96000 -0.22	20.18	19.96	20.18	1,056
08 Feb 11	20.18000 -0.07	20.29	20.18	20.29	836
07 Feb 11	20.25000 -0.20	20.80	20.25	20.65	1,175
04 Feb 11	20.45000 +0.15	20.45	20.20	20.30	2,320
03 Feb 11	20.30000 +0.45	20.30	20.00	20.00	4,092
02 Feb 11	19.85000 +0.63	19.85	18.85	19.23	3,673
01 Feb 11	19.22000 -0.02	19.24	18.86	19.24	1,104
31 Jan 11	19.24000 +0.02	19.24	19.22	19.22	242
28 Jan 11	19.22000 +0.12	19.22	18.70	19.10	1,319
27 Jan 11	19.10000 -0.15	19.24	19.10	19.24	127
26 Jan 11	19.25000 -0.25	19.50	19.21	19.50	744
25 Jan 11	19.50000 +0.15	19.50	19.35	19.35	116
24 Jan 11	19.35000 +0.16	19.35	18.80	18.80	529
21 Jan 11	19.19000 -0.46	19.21	18.55	19.20	3,989
20 Jan 11	19.65000 -0.37	20.07	19.20	20.02	1,159
19 Jan 11	20.02000 +0.17	20.10	19.76	19.76	356
18 Jan 11	19.85000 -0.35	20.30	19.85	20.20	2,163
17 Jan 11	20.20000 +0.23	20.25	20.00	20.01	1,779
14 Jan 11	19.97000 -0.33	20.34	19.97	20.34	946
13 Jan 11	20.30000 +0.34	20.30	19.96	19.96	310
12 Jan 11	19.96000 -0.33	20.55	19.96	20.29	4,798
11 Jan 11	20.29000 -0.71	20.86	19.95	20.86	3,899
10 Jan 11	21.00000 +1.15	21.00	19.95	20.00	7,958
07 Jan 11	19.85000 +0.15	19.85	19.70	19.70	835
06 Jan 11	19.70000 +0.06	19.75	19.70	19.75	751
05 Jan 11	19.64000 +0.28	19.70	19.41	19.68	1,872
04 Jan 11	19.36000 +1.11	19.78	18.27	18.27	13,441
03 Jan 11	18.25000 -0.23	18.50	18.13	18.30	1,025
31 Dec 10	18.48000 +0.68	18.48	17.80	17.80	1,477
30 Dec 10	17.80000 +0.35	17.88	17.31	17.45	15,261
29 Dec 10	17.45000 +0.79	17.45	16.66	16.66	1,683
28 Dec 10	16.66000 +0.06	16.90	16.60	16.60	1,094
27 Dec 10	16.60000 -0.30	16.90	16.60	16.90	38
24 Dec 10	16.90000 +0.15	16.90	16.55	16.75	1,202
23 Dec 10	16.75000 +0.10	16.76	16.40	16.44	11,016
22 Dec 10	16.65000 -1.32	18.00	16.52	18.00	3,976
21 Dec 10	17.97000 -0.04	17.98	17.56	17.56	665
20 Dec 10	18.01000 +0.01	18.04	17.59	17.63	1,183
17 Dec 10	18.00000 -0.01	18.01	17.47	18.01	1,187
16 Dec 10	18.01000 +0.01	18.01	18.01	18.01	73
15 Dec 10	18.00000 +0.10	18.00	17.65	17.96	860
14 Dec 10	17.90000 +0.24	17.90	17.06	17.66	2,374
13 Dec 10	17.66000 +0.56	17.66	17.25	17.25	306
10 Dec 10	17.10000 +0.59	17.10	16.50	16.50	1,861
09 Dec 10	16.51000 -0.09	16.51	16.51	16.51	92
08 Dec 10	16.60000 +0.10	16.65	16.50	16.50	2,978
07 Dec 10	16.50000 +0.00	16.50	16.35	16.49	618
06 Dec 10	16.50000 +0.00	16.50	16.50	16.50	183
03 Dec 10	16.50000 -0.15	16.65	16.50	16.65	62
02 Dec 10	16.65000 +0.00	16.65	16.36	16.65	207
01 Dec 10	16.65000 -0.15	16.80	16.65	16.80	4,793
30 Nov 10	16.80000 -0.35	17.10	16.80	17.10	626
29 Nov 10	17.15000 -0.09	17.15	17.15	17.15	46
26 Nov 10	17.24000 +0.01	17.24	17.23	17.23	47
25 Nov 10	17.23000 +0.00	17.23	17.23	17.23	1
24 Nov 10	17.23000 -0.22	17.45	17.23	17.45	154
23 Nov 10	17.45000 -0.15	17.60	17.45	17.60	353
22 Nov 10	17.60000 +0.00	17.60	17.60	17.60	1
19 Nov 10	17.60000 +0.20	17.60	17.40	17.40	97
18 Nov 10	17.40000 +0.20	17.80	16.95	17.00	1,345
17 Nov 10	17.20000 -0.60	17.80	17.20	17.80	487
16 Nov 10	17.80000 -0.20	18.00	17.80	18.00	112
15 Nov 10	18.00000 +0.00	18.01	18.00	18.01	21
12 Nov 10	18.00000 -0.25	18.00	17.50	17.50	1,096
11 Nov 10	18.25000 +0.00	18.25	18.25	18.25	13
10 Nov 10	18.25000 +0.00	18.25	18.25	18.25	10
09 Nov 10	18.25000 +0.00	18.25	18.25	18.25	51
08 Nov 10	18.25000 -0.12	18.50	18.25	18.50	346
05 Nov 10	18.37000 +0.37	18.50	17.80	18.00	6,629
04 Nov 10	18.00000 +0.01	18.00	17.50	17.95	1,397
03 Nov 10	17.99000 +0.03	17.99	17.95	17.95	122
02 Nov 10	17.96000 -0.04	18.00	17.96	18.00	11
01 Nov 10	18.00000 -0.50	18.21	18.00	18.20	1,054
29 Oct 10	18.50000 +0.50	18.60	17.82	17.90	4,709
28 Oct 10	18.00000 +0.20	18.00	17.80	17.80	5,614
27 Oct 10	17.80000 +0.30	17.82	17.48	17.50	968
26 Oct 10	17.50000 +0.24	17.63	17.26	17.26	568
25 Oct 10	17.26000 -0.31	17.38	17.26	17.38	660
22 Oct 10	17.57000 -0.17	17.85	17.57	17.80	438
21 Oct 10	17.74000 +0.24	17.75	17.25	17.49	989
20 Oct 10	17.50000 +0.15	17.55	17.40	17.50	913
19 Oct 10	17.35000 +0.45	17.35	16.90	17.00	14,295
18 Oct 10	16.90000 +0.40	16.90	16.50	16.50	237
15 Oct 10	16.50000 +0.00	16.75	15.96	16.51	2,290
14 Oct 10	16.50000 +0.00	17.10	16.50	16.50	993
13 Oct 10	16.50000 +0.00	16.52	16.50	16.52	214
12 Oct 10	16.50000 +0.20	16.75	16.32	16.32	361
11 Oct 10	16.30000 +0.02	16.58	16.28	16.28	1,779
08 Oct 10	16.28000 +0.03	16.28	16.25	16.25	234
07 Oct 10	16.25000 +0.15	16.25	15.91	16.10	682
06 Oct 10	16.10000 -0.04	16.20	15.90	16.15	8,256
05 Oct 10	16.14000 +0.54	16.14	15.75	15.75	3,327
04 Oct 10	15.60000 -0.40	16.00	15.53	15.95	884
01 Oct 10	16.00000 +0.15	16.00	15.66	15.85	1,435
30 Sep 10	15.85000 +0.03	15.85	15.60	15.60	356
29 Sep 10	15.82000 +0.17	15.82	15.50	15.51	458
28 Sep 10	15.65000 +0.00	15.65	15.45	15.60	326
27 Sep 10	15.65000 +0.16	15.65	15.49	15.49	1,143
24 Sep 10	15.49000 +0.78	15.50	14.76	14.76	936
23 Sep 10	14.71000 +0.01	14.85	14.71	14.79	827
22 Sep 10	14.70000 -0.10	14.80	14.65	14.80	914
21 Sep 10	14.80000 +0.60	14.80	14.10	14.21	4,008
20 Sep 10	14.20000 +0.33	14.20	13.87	13.87	1,120
17 Sep 10	13.87000 -0.13	14.13	13.85	14.00	195
16 Sep 10	14.00000 +0.40	14.00	13.60	13.60	2,228
15 Sep 10	13.60000 +0.00	13.75	13.60	13.60	81
14 Sep 10	13.60000 +0.00	13.60	13.60	13.60	205
13 Sep 10	13.60000 +0.00	13.60	13.60	13.60	1
10 Sep 10	13.60000 -0.15	13.75	13.60	13.75	66
09 Sep 10	13.75000 +0.25	13.75	13.50	13.50	500
08 Sep 10	13.50000 +0.00	13.50	13.50	13.50	500
07 Sep 10	13.50000 +0.00	13.50	13.45	13.45	1,696
06 Sep 10	13.50000 +0.14	13.50	13.50	13.50	20
03 Sep 10	13.36000 -0.34	13.70	13.36	13.70	219
02 Sep 10	13.70000 -0.04	13.73	13.39	13.73	193
01 Sep 10	13.74000 +0.14	13.74	13.46	13.46	109
31 Aug 10	13.60000 +0.22	13.74	13.59	13.74	616
30 Aug 10	13.38000 -0.02	13.72	13.38	13.40	289
27 Aug 10	13.40000 +0.25	13.45	13.10	13.10	615
26 Aug 10	13.15000 +0.00	13.15	13.15	13.15	224
25 Aug 10	13.15000 +0.00	13.15	13.15	13.15	193
24 Aug 10	13.15000 -0.05	13.20	13.15	13.20	258
23 Aug 10	13.20000 -0.01	13.20	13.20	13.20	37
20 Aug 10	13.21000 -0.19	13.35	13.21	13.35	158
19 Aug 10	13.40000 +0.00	13.40	13.40	13.40	10
18 Aug 10	13.40000 +0.00	13.40	13.40	13.40	137
17 Aug 10	13.40000 +0.06	13.40	13.34	13.34	21
16 Aug 10	13.34000 -0.34	13.68	13.34	13.68	205
13 Aug 10	13.68000 +0.38	13.68	13.44	13.45	661
12 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
11 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
10 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
09 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
06 Aug 10	13.30000 +0.00	13.30	13.30	13.30	198
05 Aug 10	13.30000 +0.00	13.30	13.30	13.30	52
04 Aug 10	13.30000 +0.15	13.30	13.20	13.20	585
03 Aug 10	13.15000 -0.06	13.20	13.15	13.20	416
02 Aug 10	13.21000 +0.05	13.21	13.20	13.20	92
30 Jul 10	13.16000 +0.15	13.16	13.16	13.16	1
29 Jul 10	13.01000 -0.05	13.06	13.01	13.06	306
28 Jul 10	13.06000 -0.30	13.36	13.06	13.36	154
27 Jul 10	13.36000 -0.34	13.70	13.36	13.70	117
26 Jul 10	13.70000 +0.10	13.70	13.68	13.70	1,646
23 Jul 10	13.60000 -0.10	13.75	13.60	13.75	382
22 Jul 10	13.70000 +0.35	13.70	13.34	13.34	1,216
21 Jul 10	13.35000 -0.14	13.50	13.35	13.49	713
20 Jul 10	13.49000 -0.01	13.49	13.49	13.49	1
19 Jul 10	13.50000 -0.06	13.57	13.50	13.57	151
16 Jul 10	13.56000 -0.09	13.71	13.56	13.71	284
15 Jul 10	13.65000 +0.00	13.85	13.65	13.74	379
14 Jul 10	13.65000 -0.12	13.80	13.65	13.77	185
13 Jul 10	13.77000 +0.25	13.77	13.56	13.56	528
12 Jul 10	13.52000 +0.36	13.55	12.90	13.21	2,885
09 Jul 10	13.16000 +0.00	13.16	13.16	13.16	92
08 Jul 10	13.16000 +0.11	13.26	12.85	13.11	575
07 Jul 10	13.05000 +0.00	13.05	13.05	13.05	10
06 Jul 10	13.05000 +0.00	13.05	13.05	13.05	31
05 Jul 10	13.05000 +0.35	13.38	13.00	13.00	1,566
02 Jul 10	12.70000 +0.20	12.70	12.51	12.51	92
01 Jul 10	12.50000 -0.65	13.15	12.45	13.15	211
30 Jun 10	13.15000 +0.10	13.15	12.28	12.97	2,281
29 Jun 10	13.05000 +0.00	13.28	13.05	13.10	811
28 Jun 10	13.05000 +0.05	13.20	12.83	12.83	1,047
25 Jun 10	13.00000 +0.00	13.00	13.00	13.00	1
24 Jun 10	13.00000 +0.05	13.14	13.00	13.14	295
23 Jun 10	12.95000 +0.15	12.95	12.80	12.80	919
22 Jun 10	12.80000 -0.05	13.16	12.80	12.85	672
21 Jun 10	12.85000 +0.55	12.85	12.42	12.42	5,845
18 Jun 10	12.30000 +0.60	12.30	11.82	11.82	2,494
17 Jun 10	11.70000 -0.09	11.96	11.70	11.96	295
16 Jun 10	11.79000 +0.02	11.79	11.79	11.79	3
15 Jun 10	11.77000 -0.03	11.79	11.52	11.79	518
14 Jun 10	11.80000 +0.00	11.80	11.79	11.80	106
11 Jun 10	11.80000 -0.35	12.15	11.80	12.15	605
10 Jun 10	12.15000 +0.16	12.15	11.98	11.98	92
09 Jun 10	11.99000 +0.00	11.99	11.99	11.99	1
08 Jun 10	11.99000 -0.31	12.30	11.99	12.30	204
07 Jun 10	12.30000 +0.00	12.30	12.30	12.30	1
04 Jun 10	12.30000 +0.00	12.30	12.30	12.30	1
03 Jun 10	12.30000 +0.11	12.30	12.19	12.19	47
02 Jun 10	12.19000 +0.00	12.19	12.19	12.19	15
01 Jun 10	12.19000 -0.31	12.50	12.19	12.50	1,844
31 May 10	12.50000 +0.00	12.50	12.50	12.50	1
28 May 10	12.50000 +0.00	12.50	12.50	12.50	20
27 May 10	12.50000 +0.35	12.50	11.90	12.15	1,272
26 May 10	12.15000 -0.01	12.15	12.15	12.15	23
25 May 10	12.16000 -0.34	12.49	12.16	12.49	3,504
24 May 10	12.50000 +0.00	12.55	12.50	12.50	649
21 May 10	12.50000 +0.15	12.50	12.25	12.35	270
20 May 10	12.35000 -0.15	12.50	12.35	12.50	297
19 May 10	12.50000 -0.30	12.60	12.50	12.60	509
18 May 10	12.80000 +0.00	12.80	12.80	12.80	1
17 May 10	12.80000 +0.00	12.80	12.80	12.80	1
14 May 10	12.80000 +0.15	12.80	12.80	12.80	1
13 May 10	12.65000 -0.25	12.65	12.65	12.65	122
12 May 10	12.90000 +0.19	12.90	12.90	12.90	41
11 May 10	12.71000 +0.20	12.89	12.70	12.70	625
10 May 10	12.51000 +0.31	12.59	12.20	12.20	1,286
07 May 10	12.20000 -0.26	12.50	12.20	12.40	4,427
06 May 10	12.46000 -0.19	12.65	12.46	12.65	349
05 May 10	12.65000 +0.23	12.65	12.40	12.40	12,839
04 May 10	12.42000 +0.11	12.68	12.40	12.40	1,358
03 May 10	12.31000 -0.11	12.42	12.31	12.42	113
30 Apr 10	12.42000 -0.08	12.50	12.42	12.50	306
29 Apr 10	12.50000 +0.00	12.51	12.50	12.51	11
28 Apr 10	12.50000 -0.55	12.77	12.25	12.77	4,341
27 Apr 10	13.05000 +0.17	13.08	12.89	12.89	224
26 Apr 10	12.88000 +0.00	12.89	12.88	12.89	239
23 Apr 10	12.88000 +0.00	12.89	12.88	12.89	16
22 Apr 10	12.88000 +0.00	12.89	12.88	12.89	311
21 Apr 10	12.88000 +0.02	12.88	12.76	12.86	10,299
20 Apr 10	12.86000 -0.14	13.09	12.85	13.00	596
19 Apr 10	13.00000 -0.25	13.26	12.90	13.26	1,159
16 Apr 10	13.25000 +0.10	13.25	13.20	13.20	962
15 Apr 10	13.15000 -0.08	13.22	13.15	13.22	282
14 Apr 10	13.23000 +0.09	13.23	13.14	13.14	351
13 Apr 10	13.14000 -0.01	13.14	13.14	13.14	1
12 Apr 10	13.15000 -0.25	13.15	13.15	13.15	366
09 Apr 10	13.40000 +0.24	13.40	13.16	13.16	706
08 Apr 10	13.16000 -0.14	13.29	13.16	13.29	187
07 Apr 10	13.30000 +0.15	13.30	13.16	13.16	520
06 Apr 10	13.15000 -0.16	13.15	13.11	13.11	244
01 Apr 10	13.31000 +0.11	13.31	12.51	13.19	2,430
31 Mar 10	13.20000 -0.20	13.20	13.20	13.20	50
30 Mar 10	13.40000 -0.20	13.50	13.40	13.49	212
29 Mar 10	13.60000 +0.05	13.60	13.55	13.55	21
26 Mar 10	13.55000 +0.19	13.55	13.22	13.39	514
25 Mar 10	13.36000 +0.31	13.36	13.05	13.05	510
24 Mar 10	13.05000 +0.00	13.05	13.05	13.05	1
23 Mar 10	13.05000 +0.00	13.05	13.05	13.05	1
22 Mar 10	13.05000 -0.10	13.05	13.05	13.05	275
19 Mar 10	13.15000 +0.00	13.15	13.15	13.15	99
18 Mar 10	13.15000 +0.15	13.15	13.00	13.00	20
17 Mar 10	13.00000 +0.00	13.00	12.70	12.90	466
16 Mar 10	13.00000 +0.10	13.00	12.89	12.89	77
15 Mar 10	12.90000 +0.00	12.90	12.90	12.90	1
12 Mar 10	12.90000 +0.19	12.90	12.71	12.71	19
11 Mar 10	12.71000 +0.21	12.94	12.51	12.51	262
10 Mar 10	12.50000 +0.00	12.51	12.50	12.51	93
09 Mar 10	12.50000 -0.24	12.80	12.46	12.80	9,889
08 Mar 10	12.74000 -0.06	12.79	12.48	12.78	407
05 Mar 10	12.80000 +0.00	12.80	12.55	12.80	478
04 Mar 10	12.80000 -0.19	12.98	12.80	12.98	103
03 Mar 10	12.99000 -0.01	12.99	12.98	12.98	184
02 Mar 10	13.00000 +0.04	13.00	12.85	13.00	1,148
26 Feb 10	12.96000 +0.21	12.96	12.75	12.75	205
25 Feb 10	12.75000 +0.08	12.75	12.66	12.67	103
24 Feb 10	12.67000 -0.08	12.75	12.67	12.75	143
23 Feb 10	12.75000 -0.25	12.99	12.75	12.99	296
22 Feb 10	13.00000 +0.00	13.00	13.00	13.00	1
19 Feb 10	13.00000 +0.09	13.00	12.91	12.91	225
18 Feb 10	12.91000 +0.21	12.91	12.71	12.71	290
17 Feb 10	12.70000 -0.30	13.01	12.60	13.01	6,724
16 Feb 10	13.00000 -0.45	13.45	13.00	13.45	3,097
15 Feb 10	13.45000 +0.24	13.45	13.21	13.21	1,470
12 Feb 10	13.21000 +0.01	13.21	13.20	13.20	174
11 Feb 10	13.20000 +0.00	13.21	13.20	13.21	765
10 Feb 10	13.20000 +0.13	13.25	13.20	13.20	319
09 Feb 10	13.07000 +0.00	13.07	13.07	13.07	326
08 Feb 10	13.07000 +0.07	13.07	13.05	13.05	1,191
05 Feb 10	13.00000 -0.26	13.25	13.00	13.25	1,214
04 Feb 10	13.26000 +0.12	13.26	13.00	13.00	1,401
03 Feb 10	13.14000 +0.14	13.14	13.00	13.00	1,534
02 Feb 10	13.00000 +0.51	13.31	12.60	12.60	2,229
01 Feb 10	12.49000 -0.06	12.49	12.00	12.24	1,774
29 Jan 10	12.55000 +0.07	12.55	12.48	12.49	530
28 Jan 10	12.48000 -0.12	12.59	12.48	12.59	1,473
27 Jan 10	12.60000 -0.20	12.60	12.35	12.48	2,605
26 Jan 10	12.80000 +0.10	12.80	12.65	12.70	829
25 Jan 10	12.70000 -0.08	12.80	12.70	12.70	1,926
22 Jan 10	12.78000 -0.50	13.28	12.78	13.28	968
21 Jan 10	13.28000 +0.18	13.30	13.11	13.12	367
20 Jan 10	13.10000 -0.39	13.60	13.10	13.50	2,000
19 Jan 10	13.49000 -0.09	13.49	13.49	13.49	366
18 Jan 10	13.58000 +0.08	13.58	13.50	13.50	459
15 Jan 10	13.50000 +0.00	13.65	13.49	13.49	747
14 Jan 10	13.50000 +0.15	13.68	13.41	13.41	1,749
13 Jan 10	13.35000 -0.11	13.50	13.35	13.50	4,075
12 Jan 10	13.46000 -0.53	13.95	13.46	13.80	897
11 Jan 10	13.99000 +0.49	14.00	13.83	14.00	1,650
08 Jan 10	13.50000 -0.15	13.79	13.45	13.79	592
07 Jan 10	13.65000 +0.10	14.16	13.59	13.59	1,613
06 Jan 10	13.55000 +0.33	13.58	13.24	13.40	1,164
05 Jan 10	13.22000 -0.23	13.46	13.16	13.16	682
04 Jan 10	13.45000 +0.29	13.45	13.35	13.35	673
31 Dec 09	13.16000 +0.00	13.16	13.16	13.16	1
30 Dec 09	13.16000 -0.24	13.16	13.11	13.11	295
29 Dec 09	13.40000 -0.15	13.55	13.25	13.55	255
28 Dec 09	13.55000 +0.00	13.55	13.21	13.55	670

Lacroix Group SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.75000 -0.35	16.80	16.60	16.80	1,982
19 Oct 26	17.10000 -0.05	17.15	16.90	17.15	638
16 Oct 26	17.15000 -0.35	17.50	16.70	17.50	2,191
15 Oct 26	17.50000 -0.45	17.80	17.35	17.80	1,071
14 Oct 26	17.95000 -0.05	17.95	17.80	17.95	701
13 Oct 26	18.00000 +0.00	18.00	17.80	18.00	208
12 Oct 26	18.00000 +0.00	18.00	17.70	18.00	1,349
09 Oct 26	18.00000 +0.65	18.20	17.35	17.40	3,416
08 Oct 26	17.35000 -0.05	17.40	17.20	17.40	480
07 Oct 26	17.40000 +0.00	17.40	17.20	17.40	1,288
06 Oct 26	17.40000 -0.05	17.40	17.05	17.35	1,503
05 Oct 26	17.45000 -0.30	17.60	17.15	17.60	3,577
02 Oct 26	17.75000 -0.05	17.90	17.55	17.90	5,616
01 Oct 26	17.80000 +0.90	18.45	17.55	18.20	16,080
30 Sep 26	16.90000 +0.05	16.95	16.55	16.95	1,494
29 Sep 26	16.85000 +0.05	16.85	16.60	16.75	878
28 Sep 26	16.80000 -0.10	16.80	16.60	16.70	1,447
25 Sep 26	16.90000 -0.25	17.00	16.85	17.00	1,009
24 Sep 26	17.15000 +0.20	17.15	16.95	17.15	903
23 Sep 26	16.95000 +0.10	16.95	16.80	16.85	1,466
22 Sep 26	16.85000 +0.10	16.85	16.55	16.75	2,052
21 Sep 26	16.75000 -0.30	17.05	16.60	17.05	2,393
18 Sep 26	17.05000 +0.15	17.05	16.90	16.90	1,837
17 Sep 26	16.90000 -0.30	17.30	16.55	17.10	4,579
16 Sep 26	17.20000 +0.10	17.30	17.10	17.20	408
15 Sep 26	17.10000 -0.25	17.35	17.10	17.30	3,119
14 Sep 26	17.35000 -0.50	17.85	17.35	17.85	3,705
11 Sep 26	17.85000 -0.35	18.30	17.50	18.10	2,792
10 Sep 26	18.20000 -0.65	18.85	18.15	18.85	2,506
09 Sep 26	18.85000 -0.35	19.15	18.80	19.10	1,685
08 Sep 26	19.20000 -0.25	19.55	19.20	19.55	2,530
07 Sep 26	19.45000 -0.15	19.50	19.20	19.50	1,410
04 Sep 26	19.60000 +0.20	19.60	19.30	19.35	1,515
03 Sep 26	19.40000 +0.05	19.55	19.00	19.35	1,163
02 Sep 26	19.35000 +0.80	19.35	18.90	19.00	3,486
01 Sep 26	18.55000 +0.35	18.60	18.00	18.10	2,070
31 Aug 26	18.20000 +0.35	18.20	17.85	17.85	1,210
28 Aug 26	17.85000 +0.35	17.85	17.30	17.50	2,956
27 Aug 26	17.50000 +0.00	17.50	17.25	17.40	3,533
26 Aug 26	17.50000 -0.20	17.75	17.15	17.70	4,110
25 Aug 26	17.70000 +0.00	17.75	17.60	17.65	2,260
24 Aug 26	17.70000 +0.10	17.95	17.55	17.70	1,122
21 Aug 26	17.60000 +0.00	17.80	17.60	17.60	6,989
20 Aug 26	17.60000 -0.10	17.80	17.50	17.50	1,146
19 Aug 26	17.70000 +0.05	17.75	17.45	17.75	13,731
18 Aug 26	17.65000 +0.00	18.05	17.55	17.75	2,415
17 Aug 26	17.65000 -0.25	18.00	17.60	17.85	2,264
14 Aug 26	17.90000 +0.10	17.90	17.50	17.75	4,186
13 Aug 26	17.80000 -0.10	17.90	17.50	17.80	3,282
12 Aug 26	17.90000 -0.20	18.30	17.65	18.20	2,702
11 Aug 26	18.10000 +0.10	18.20	17.70	18.00	5,044
10 Aug 26	18.00000 -0.30	18.30	18.00	18.15	1,498
07 Aug 26	18.30000 -0.10	18.30	18.15	18.20	1,076
06 Aug 26	18.40000 +0.20	18.60	18.05	18.20	3,586
05 Aug 26	18.20000 +0.00	18.20	18.00	18.20	2,548
04 Aug 26	18.20000 +0.00	18.25	18.00	18.25	5,473
03 Aug 26	18.20000 -0.05	18.35	18.00	18.35	2,261
31 Jul 26	18.25000 +0.00	18.35	18.10	18.35	834
30 Jul 26	18.25000 +0.35	18.30	18.00	18.00	1,595
29 Jul 26	17.90000 -0.70	18.50	17.55	18.50	8,228
28 Jul 26	18.60000 -0.45	18.90	18.50	18.90	2,636
27 Jul 26	19.05000 -0.40	19.40	18.85	19.40	5,173
24 Jul 26	19.45000 -0.25	19.85	19.30	19.75	4,286
23 Jul 26	19.70000 -0.40	20.20	19.70	20.20	3,512
22 Jul 26	20.10000 +0.20	20.10	19.85	19.90	1,230
21 Jul 26	19.90000 -0.60	20.50	19.90	20.40	5,799
20 Jul 26	20.50000 +0.50	20.70	19.80	20.00	7,789
17 Jul 26	20.00000 -0.70	20.50	20.00	20.50	5,612
16 Jul 26	20.70000 +0.40	20.90	20.10	20.40	8,364
15 Jul 26	20.30000 +0.30	20.40	19.15	19.95	7,395
14 Jul 26	20.00000 +2.35	20.40	17.65	17.65	15,794
13 Jul 26	17.65000 +0.70	18.00	17.25	17.25	4,399
10 Jul 26	16.95000 -0.25	17.20	16.95	17.10	3,636
09 Jul 26	17.20000 +0.20	17.20	16.95	17.00	1,943
08 Jul 26	17.00000 -1.00	17.80	17.00	17.80	7,074
07 Jul 26	18.00000 -0.30	18.20	17.80	18.10	2,801
06 Jul 26	18.30000 -0.55	18.55	18.10	18.55	4,734
03 Jul 26	18.85000 -0.10	18.90	18.65	18.85	1,347
02 Jul 26	18.95000 +0.45	19.00	18.40	18.60	3,931
01 Jul 26	18.50000 +0.00	18.65	18.20	18.60	3,725
30 Jun 26	18.50000 +0.25	18.65	18.30	18.35	4,174
29 Jun 26	18.25000 +0.25	18.85	18.10	18.10	1,498
26 Jun 26	18.00000 -0.70	18.70	17.70	18.60	7,208
25 Jun 26	18.70000 -0.10	19.40	18.60	18.80	6,008
24 Jun 26	18.80000 -0.25	19.15	18.50	19.15	7,787
23 Jun 26	19.05000 -0.30	19.40	18.60	19.25	5,286
22 Jun 26	19.35000 -0.20	19.90	19.35	19.45	9,572
19 Jun 26	19.55000 +0.10	19.85	19.25	19.50	2,502
18 Jun 26	19.45000 -0.75	20.40	19.45	19.70	9,686
17 Jun 26	20.20000 +0.30	20.50	20.10	20.20	6,127
16 Jun 26	19.90000 +0.40	20.60	19.55	19.55	14,093
15 Jun 26	19.50000 +1.70	19.50	17.70	17.70	17,248
12 Jun 26	17.80000 +0.00	17.90	17.65	17.80	925
11 Jun 26	17.80000 +0.00	17.80	17.40	17.70	4,787
10 Jun 26	17.80000 +0.30	17.80	16.90	17.50	8,728
09 Jun 26	17.50000 -1.15	18.60	17.15	18.55	9,153
08 Jun 26	18.65000 -0.35	19.00	17.60	18.80	8,435
05 Jun 26	19.00000 -0.35	19.75	19.00	19.15	11,770
04 Jun 26	19.35000 +1.20	19.35	17.75	18.25	8,104
03 Jun 26	18.15000 -0.25	18.60	18.00	18.45	3,746
02 Jun 26	18.40000 +0.50	19.00	17.80	17.90	12,084
01 Jun 26	17.90000 +0.50	18.30	17.10	17.30	11,181
29 May 26	17.40000 -0.15	17.55	17.10	17.50	9,512
28 May 26	17.55000 -0.05	17.60	17.40	17.60	1,858
27 May 26	17.60000 +0.00	17.75	17.35	17.75	3,447
26 May 26	17.60000 +0.20	17.60	17.45	17.55	2,388
25 May 26	17.40000 -0.20	17.65	17.35	17.65	15,507
22 May 26	17.60000 -0.05	17.85	17.40	17.65	11,289
21 May 26	17.65000 +0.15	17.65	17.20	17.30	5,222
20 May 26	17.50000 +1.10	17.85	16.75	16.80	24,798
19 May 26	16.40000 +0.45	16.65	15.80	15.85	7,466
18 May 26	15.95000 -0.85	16.80	15.80	16.80	11,047
15 May 26	16.80000 -0.10	17.10	16.70	16.85	10,667
14 May 26	16.90000 +1.20	17.25	15.70	15.85	30,172
13 May 26	15.70000 +0.95	15.95	14.50	14.75	33,788
12 May 26	14.75000 +1.20	15.60	13.95	14.30	34,654
11 May 26	13.55000 -0.05	13.90	13.55	13.65	4,630
08 May 26	13.60000 +0.35	13.60	12.95	13.55	3,588
07 May 26	13.25000 +0.10	13.60	13.15	13.30	2,895
06 May 26	13.15000 +0.20	13.30	12.90	12.95	1,830
05 May 26	12.95000 -0.05	13.10	12.85	13.10	871
04 May 26	13.00000 -0.20	13.15	12.90	13.10	1,367
30 Apr 26	13.20000 +0.15	13.30	13.05	13.05	1,315
29 Apr 26	13.05000 +0.05	13.05	12.90	13.05	847
28 Apr 26	13.00000 -0.10	13.00	12.80	12.80	2,101
27 Apr 26	13.10000 +0.00	13.10	13.00	13.10	834
24 Apr 26	13.10000 +0.10	13.10	12.80	13.05	1,567
23 Apr 26	13.00000 +0.10	13.00	12.75	13.00	650
22 Apr 26	12.90000 +0.00	13.00	12.75	13.00	1,044
21 Apr 26	12.90000 -0.20	13.20	12.85	13.20	2,310
20 Apr 26	13.10000 +0.15	13.35	12.80	13.00	2,220
17 Apr 26	12.95000 +0.15	13.00	12.75	12.80	3,939
16 Apr 26	12.80000 +0.00	12.80	12.60	12.80	3,966
15 Apr 26	12.80000 -0.05	12.95	12.65	12.95	1,758
14 Apr 26	12.85000 -0.10	13.00	12.65	12.80	2,416
13 Apr 26	12.95000 +0.05	13.20	12.85	12.90	1,705
10 Apr 26	12.90000 -0.10	13.05	12.85	13.00	2,756
09 Apr 26	13.00000 -0.45	13.30	12.85	13.30	4,267
08 Apr 26	13.45000 +0.15	13.70	13.20	13.40	3,598
07 Apr 26	13.30000 +0.00	13.40	13.15	13.40	2,603
02 Apr 26	13.30000 +0.10	13.30	12.90	13.05	5,189
01 Apr 26	13.20000 +0.65	13.65	12.45	12.75	13,778
31 Mar 26	12.55000 +0.05	12.90	12.50	12.60	3,774
30 Mar 26	12.50000 +0.10	12.50	12.35	12.35	1,598
27 Mar 26	12.40000 -0.50	12.90	12.20	12.90	5,343
26 Mar 26	12.90000 -0.20	13.15	12.90	13.15	522
25 Mar 26	13.10000 -0.10	13.20	12.80	13.20	1,384
24 Mar 26	13.20000 +0.20	13.20	12.80	13.10	626
23 Mar 26	13.00000 +0.00	13.05	12.50	13.05	3,116
20 Mar 26	13.00000 -0.25	13.25	12.75	13.25	2,620
19 Mar 26	13.25000 -0.35	13.65	13.05	13.60	2,893
18 Mar 26	13.60000 -0.45	14.00	13.50	13.95	2,273
17 Mar 26	14.05000 +0.10	14.10	13.75	14.00	3,411
16 Mar 26	13.95000 -0.10	14.00	13.75	14.00	1,362
13 Mar 26	14.05000 -0.05	14.10	13.70	13.90	3,101
12 Mar 26	14.10000 +0.25	14.10	13.80	14.10	3,080
11 Mar 26	13.85000 +0.30	13.85	13.20	13.30	1,968
10 Mar 26	13.55000 +0.45	13.55	13.15	13.15	3,019
09 Mar 26	13.10000 -0.30	13.20	12.70	13.20	3,769
06 Mar 26	13.40000 +0.00	13.45	13.00	13.45	1,742
05 Mar 26	13.40000 -0.05	13.45	13.30	13.45	543
04 Mar 26	13.45000 -0.05	13.45	12.95	13.40	3,611
03 Mar 26	13.50000 -0.35	13.80	12.70	13.70	6,203
02 Mar 26	13.85000 -0.15	13.85	13.50	13.60	1,984
27 Feb 26	14.00000 -0.25	14.20	13.50	14.05	9,886
26 Feb 26	14.25000 +0.00	14.35	14.05	14.25	4,542
25 Feb 26	14.25000 -0.10	14.45	14.15	14.35	1,625
24 Feb 26	14.35000 -0.05	14.40	14.10	14.40	2,019
23 Feb 26	14.40000 -0.05	14.55	14.20	14.50	3,493
20 Feb 26	14.45000 +0.65	14.80	14.00	14.00	10,322
19 Feb 26	13.80000 +0.10	13.80	13.70	13.70	1,114
18 Feb 26	13.70000 +0.05	13.85	13.55	13.85	2,137
17 Feb 26	13.65000 +0.15	13.70	13.50	13.50	3,394
16 Feb 26	13.50000 -0.10	13.70	13.40	13.70	3,465
13 Feb 26	13.60000 +0.00	13.65	13.40	13.65	1,338
12 Feb 26	13.60000 -0.20	13.80	13.40	13.80	2,261
11 Feb 26	13.80000 +0.05	13.90	13.10	13.75	9,150
10 Feb 26	13.75000 +0.05	14.00	13.65	13.70	7,441
09 Feb 26	13.70000 +0.35	13.70	13.40	13.40	3,590
06 Feb 26	13.35000 -0.15	13.50	13.10	13.50	3,953
05 Feb 26	13.50000 +0.00	13.70	13.40	13.50	2,506
04 Feb 26	13.50000 +0.15	13.85	13.20	13.20	8,272
03 Feb 26	13.35000 +1.15	13.40	12.10	12.20	10,678
02 Feb 26	12.20000 +0.00	12.20	12.00	12.00	2,080
30 Jan 26	12.20000 +0.10	12.20	11.80	12.10	1,376
29 Jan 26	12.10000 +0.10	12.10	11.90	12.10	1,154
28 Jan 26	12.00000 -0.10	12.10	11.95	12.05	2,539
27 Jan 26	12.10000 -0.10	12.20	12.00	12.20	1,135
26 Jan 26	12.20000 +0.05	12.25	12.05	12.15	1,340
23 Jan 26	12.15000 +0.00	12.25	12.00	12.25	2,040
22 Jan 26	12.15000 +0.25	12.15	11.80	11.80	532
21 Jan 26	11.90000 +0.00	11.90	11.70	11.80	1,033
20 Jan 26	11.90000 -0.15	11.90	11.75	11.80	1,544
19 Jan 26	12.05000 -0.05	12.20	11.95	12.20	1,541
16 Jan 26	12.10000 -0.05	12.20	12.05	12.20	503
15 Jan 26	12.15000 +0.00	12.20	12.00	12.20	1,507
14 Jan 26	12.15000 -0.05	12.25	12.00	12.25	2,420
13 Jan 26	12.20000 +0.20	12.25	11.90	12.00	4,282
12 Jan 26	12.00000 -0.05	12.00	11.80	12.00	2,401
09 Jan 26	12.05000 -0.15	12.25	11.80	12.20	5,412
08 Jan 26	12.20000 +0.05	12.20	11.95	12.05	3,204
07 Jan 26	12.15000 -0.10	12.25	12.00	12.25	1,062
06 Jan 26	12.25000 +0.05	12.25	11.95	12.20	4,021
05 Jan 26	12.20000 +0.30	12.20	11.90	11.90	3,303
02 Jan 26	11.90000 +0.30	11.90	11.60	11.70	1,162
31 Dec 25	11.60000 -0.15	11.80	11.55	11.55	563
30 Dec 25	11.75000 -0.05	11.85	11.40	11.85	22,231
29 Dec 25	11.80000 -0.05	11.90	11.70	11.90	2,070
24 Dec 25	11.85000 +0.00	11.85	11.75	11.85	353
23 Dec 25	11.85000 +0.05	11.85	11.60	11.80	787
22 Dec 25	11.80000 -0.05	11.95	11.65	11.95	950
19 Dec 25	11.85000 -0.10	11.85	11.65	11.70	2,567
18 Dec 25	11.95000 -0.05	11.95	11.80	11.80	753
17 Dec 25	12.00000 -0.10	12.10	11.90	12.10	412
16 Dec 25	12.10000 +0.00	12.15	11.90	12.10	1,228
15 Dec 25	12.10000 -0.05	12.25	11.85	12.20	2,493
12 Dec 25	12.15000 -0.20	12.35	11.25	12.35	12,368
11 Dec 25	12.35000 -0.10	12.45	11.85	12.45	3,766
10 Dec 25	12.45000 -0.05	12.60	12.00	12.60	1,993
09 Dec 25	12.50000 +0.00	12.70	11.95	12.60	10,772
08 Dec 25	12.50000 +0.60	12.70	11.90	11.90	10,068
05 Dec 25	11.90000 +0.05	11.90	11.75	11.90	1,555
04 Dec 25	11.85000 +0.00	11.85	11.65	11.85	647
03 Dec 25	11.85000 +0.00	11.85	11.70	11.85	3,004
02 Dec 25	11.85000 -0.05	11.90	11.70	11.90	605
01 Dec 25	11.90000 +0.00	12.40	11.35	12.00	7,860
28 Nov 25	11.90000 +0.10	11.95	11.60	11.85	2,807
27 Nov 25	11.80000 +0.05	11.85	11.65	11.75	747
26 Nov 25	11.75000 +0.05	11.75	11.40	11.75	1,792
25 Nov 25	11.70000 +0.05	11.75	11.45	11.75	1,408
24 Nov 25	11.65000 +0.00	11.75	11.20	11.75	3,511
21 Nov 25	11.65000 +0.20	11.75	11.15	11.55	2,190
20 Nov 25	11.45000 -0.20	11.65	11.25	11.60	1,614
19 Nov 25	11.65000 +0.05	11.65	11.35	11.60	865
18 Nov 25	11.60000 -0.15	11.75	11.40	11.70	1,455
17 Nov 25	11.75000 -0.05	11.95	11.50	11.95	3,401
14 Nov 25	11.80000 +0.30	12.00	11.40	12.00	6,453
13 Nov 25	11.50000 -0.30	12.10	11.45	12.00	7,981
12 Nov 25	11.80000 +0.50	12.25	11.20	11.30	11,521
11 Nov 25	11.30000 -0.10	11.30	10.60	11.10	4,224
10 Nov 25	11.40000 +1.20	11.40	10.20	10.20	9,300
07 Nov 25	10.20000 -0.95	11.15	9.70	11.15	17,215
06 Nov 25	11.15000 -0.70	11.80	10.90	11.80	7,251
05 Nov 25	11.85000 +0.05	11.85	11.45	11.65	3,873
04 Nov 25	11.80000 -0.25	12.00	11.60	12.00	4,654
03 Nov 25	12.05000 +0.80	12.10	11.50	11.50	18,310
31 Oct 25	11.25000 +0.55	11.60	10.75	10.80	6,785
30 Oct 25	10.70000 -0.15	11.05	10.70	10.85	2,272
29 Oct 25	10.85000 +0.00	10.85	10.70	10.85	1,704
28 Oct 25	10.85000 -0.05	10.85	10.80	10.80	1,085
27 Oct 25	10.90000 +0.10	11.10	10.70	11.10	2,087
24 Oct 25	10.80000 -0.20	11.00	10.70	11.00	3,555
23 Oct 25	11.00000 -0.10	11.10	10.65	11.10	1,724
22 Oct 25	11.10000 -0.10	11.25	10.80	11.25	2,700
21 Oct 25	11.20000 +0.10	11.20	10.75	11.20	2,253
20 Oct 25	11.10000 +0.40	11.20	10.60	11.20	2,484
17 Oct 25	10.70000 -0.30	10.75	10.30	10.55	7,000
16 Oct 25	11.00000 +0.00	11.10	10.85	11.10	2,646
15 Oct 25	11.00000 +0.00	11.30	10.65	10.65	5,411
14 Oct 25	11.00000 -0.30	11.50	10.60	11.50	4,664
13 Oct 25	11.30000 -0.30	11.50	11.20	11.40	1,526
10 Oct 25	11.60000 +0.30	11.65	11.10	11.40	6,201
09 Oct 25	11.30000 +0.30	11.75	11.00	11.00	9,055
08 Oct 25	11.00000 -0.40	11.35	10.90	11.10	5,933
07 Oct 25	11.40000 +0.20	11.50	11.10	11.30	6,767
06 Oct 25	11.20000 -0.30	11.60	10.45	11.60	12,061
03 Oct 25	11.50000 -0.95	12.45	11.15	12.45	24,336
02 Oct 25	12.45000 +0.90	12.80	11.55	11.90	40,288
01 Oct 25	11.55000 +3.55	11.55	8.50	8.60	103,301
30 Sep 25	8.00000 -0.18	8.38	7.98	8.38	7,830
29 Sep 25	8.18000 +0.74	8.20	7.40	7.40	17,164
26 Sep 25	7.44000 -0.06	7.52	7.34	7.52	4,251
25 Sep 25	7.50000 +0.10	7.50	7.30	7.40	1,188
24 Sep 25	7.40000 -0.06	7.50	7.32	7.50	3,998
23 Sep 25	7.46000 +0.06	7.58	7.40	7.40	2,296
22 Sep 25	7.40000 +0.00	7.50	7.40	7.40	5,100
19 Sep 25	7.40000 -0.14	7.50	7.34	7.44	1,798
18 Sep 25	7.54000 +0.12	7.54	7.30	7.48	1,898
17 Sep 25	7.42000 +0.12	7.42	7.26	7.30	923
16 Sep 25	7.30000 -0.20	7.50	7.26	7.50	2,936
15 Sep 25	7.50000 -0.08	7.60	7.40	7.40	5,148
12 Sep 25	7.58000 -0.02	7.62	7.50	7.60	2,857
11 Sep 25	7.60000 -0.02	7.82	7.52	7.70	1,054
10 Sep 25	7.62000 -0.22	7.74	7.60	7.64	1,304
09 Sep 25	7.84000 +0.06	7.88	7.48	7.70	2,123
08 Sep 25	7.78000 -0.22	8.18	7.78	8.00	1,147
05 Sep 25	8.00000 +0.02	8.02	7.68	7.98	2,706
04 Sep 25	7.98000 -0.20	8.18	7.84	8.18	1,493
03 Sep 25	8.18000 -0.12	8.30	8.06	8.30	1,195
02 Sep 25	8.30000 -0.10	8.40	8.10	8.40	340
01 Sep 25	8.40000 +0.10	8.40	8.10	8.40	1,549
29 Aug 25	8.30000 -0.10	8.40	8.02	8.40	2,123
28 Aug 25	8.40000 -0.02	8.52	8.22	8.52	338
27 Aug 25	8.42000 +0.04	8.42	8.28	8.40	267
26 Aug 25	8.38000 -0.08	8.40	8.06	8.40	3,733
25 Aug 25	8.46000 -0.20	8.78	8.46	8.76	2,063
22 Aug 25	8.66000 -0.04	8.70	8.60	8.70	414
21 Aug 25	8.70000 +0.02	8.72	8.42	8.68	1,947
20 Aug 25	8.68000 +0.08	8.70	8.50	8.60	2,764
19 Aug 25	8.60000 +0.20	8.64	8.40	8.64	1,717
18 Aug 25	8.40000 -0.28	8.68	8.30	8.68	1,086
15 Aug 25	8.68000 +0.06	8.68	8.40	8.58	889
14 Aug 25	8.62000 -0.04	8.62	8.40	8.50	867
13 Aug 25	8.66000 +0.06	8.68	8.50	8.60	902
12 Aug 25	8.60000 +0.00	8.70	8.50	8.70	408
11 Aug 25	8.60000 +0.24	8.70	8.42	8.50	2,571
08 Aug 25	8.36000 +0.02	8.36	8.02	8.16	513
07 Aug 25	8.34000 -0.16	8.34	8.14	8.34	451
06 Aug 25	8.50000 +0.12	8.54	8.24	8.54	1,418
05 Aug 25	8.38000 +0.32	8.38	7.86	8.06	1,413
04 Aug 25	8.06000 +0.06	8.06	7.90	8.00	34,749
01 Aug 25	8.00000 +0.02	8.00	7.80	7.80	56,414
31 Jul 25	7.98000 -0.08	8.06	7.98	8.06	1,168
30 Jul 25	8.06000 +0.18	8.06	7.86	7.86	2,068
29 Jul 25	7.88000 -0.10	8.06	7.88	8.06	335
28 Jul 25	7.98000 +0.14	8.04	7.84	7.98	3,869
25 Jul 25	7.84000 -0.22	8.00	7.84	8.00	2,398
24 Jul 25	8.06000 +0.06	8.06	7.82	7.90	2,713
23 Jul 25	8.00000 +0.02	8.00	7.84	7.98	1,918
22 Jul 25	7.98000 -0.02	8.00	7.90	8.00	1,269
21 Jul 25	8.00000 +0.00	8.08	7.92	8.00	3,334
18 Jul 25	8.00000 +0.00	8.14	7.90	8.00	2,007
17 Jul 25	8.00000 +0.00	8.20	7.90	8.00	3,487
16 Jul 25	8.00000 -0.70	8.70	8.00	8.60	5,122
15 Jul 25	8.70000 -0.08	8.78	8.50	8.78	1,661
14 Jul 25	8.78000 +0.28	8.78	8.54	8.60	3,126
11 Jul 25	8.50000 +0.10	8.50	8.34	8.44	986
10 Jul 25	8.40000 -0.20	8.60	8.36	8.60	2,420
09 Jul 25	8.60000 +0.18	8.62	8.40	8.62	3,973
08 Jul 25	8.42000 +0.06	8.42	8.26	8.36	878
07 Jul 25	8.36000 -0.04	8.60	8.36	8.60	1,860
04 Jul 25	8.40000 +0.02	8.40	8.14	8.40	1,570
03 Jul 25	8.38000 +0.18	8.40	8.00	8.40	2,086
02 Jul 25	8.20000 -0.18	8.40	7.62	8.40	9,206
01 Jul 25	8.38000 -0.02	8.40	8.20	8.40	2,768
30 Jun 25	8.40000 +0.14	8.50	8.26	8.26	5,229
27 Jun 25	8.26000 -0.04	8.60	8.10	8.20	9,976
26 Jun 25	8.30000 +0.32	8.30	8.00	8.10	5,002
25 Jun 25	7.98000 +0.34	8.04	7.60	7.70	5,317
24 Jun 25	7.64000 -0.04	7.68	7.60	7.68	311
23 Jun 25	7.68000 -0.06	7.72	7.56	7.72	1,667
20 Jun 25	7.74000 -0.04	7.76	7.52	7.68	2,038
19 Jun 25	7.78000 +0.08	7.78	7.50	7.78	1,378
18 Jun 25	7.70000 -0.08	7.78	7.50	7.78	2,813
17 Jun 25	7.78000 +0.02	7.78	7.58	7.76	988
16 Jun 25	7.76000 +0.26	7.76	7.50	7.50	2,102
13 Jun 25	7.50000 -0.20	7.74	7.50	7.70	3,249
12 Jun 25	7.70000 +0.10	7.70	7.54	7.60	1,177
11 Jun 25	7.60000 -0.16	7.70	7.56	7.60	1,512
10 Jun 25	7.76000 +0.06	7.80	7.56	7.80	638
09 Jun 25	7.70000 +0.20	7.70	7.50	7.50	1,113
06 Jun 25	7.50000 +0.20	7.50	7.22	7.30	2,191
05 Jun 25	7.30000 -0.10	7.46	7.30	7.44	2,721
04 Jun 25	7.40000 -0.10	7.50	7.30	7.50	7,456
03 Jun 25	7.50000 -0.10	7.60	7.42	7.60	6,394
02 Jun 25	7.60000 +0.10	7.60	7.46	7.50	2,090
30 May 25	7.50000 +0.30	7.50	7.20	7.30	2,484
29 May 25	7.20000 -0.02	7.30	7.12	7.22	2,042
28 May 25	7.22000 -0.08	7.40	7.12	7.30	6,199
27 May 25	7.30000 +0.20	7.30	7.04	7.18	3,667
26 May 25	7.10000 -0.12	7.10	6.92	7.00	5,568
23 May 25	7.22000 +0.04	7.22	6.60	7.18	5,250
22 May 25	7.18000 -0.14	7.36	7.02	7.36	1,075
21 May 25	7.32000 -0.04	7.32	7.06	7.26	951
20 May 25	7.36000 +0.22	7.36	7.00	7.14	3,019
19 May 25	7.14000 -0.10	7.28	7.14	7.20	2,607
16 May 25	7.24000 -0.46	7.52	6.84	7.40	14,210
15 May 25	7.70000 +0.10	7.70	7.50	7.70	3,294
14 May 25	7.60000 +0.04	7.98	7.60	7.68	8,474
13 May 25	7.56000 +0.46	7.56	7.12	7.12	7,224
12 May 25	7.10000 +0.14	7.14	7.02	7.10	5,830
09 May 25	6.96000 +0.16	6.96	6.68	6.96	2,578
08 May 25	6.80000 +0.00	6.96	6.66	6.94	4,100
07 May 25	6.80000 +0.00	6.80	6.76	6.78	1,443
06 May 25	6.80000 +0.04	6.96	6.76	6.96	2,539
05 May 25	6.76000 +0.00	6.94	6.72	6.94	13,763
02 May 25	6.76000 +0.20	6.86	6.32	6.76	9,414
30 Apr 25	6.56000 +0.08	6.58	6.46	6.48	4,894
29 Apr 25	6.48000 +0.04	6.48	6.34	6.48	3,669
28 Apr 25	6.44000 +0.16	6.46	6.28	6.38	1,448
25 Apr 25	6.28000 -0.12	6.50	6.28	6.50	4,528
24 Apr 25	6.40000 -0.20	6.60	6.36	6.60	7,024
23 Apr 25	6.60000 +0.10	6.60	6.34	6.60	14,739
22 Apr 25	6.50000 +0.00	6.58	6.38	6.54	3,371
17 Apr 25	6.50000 -0.12	6.62	6.34	6.62	3,094
16 Apr 25	6.62000 +0.00	6.62	6.20	6.58	6,153
15 Apr 25	6.62000 +0.12	6.64	6.48	6.50	3,558
14 Apr 25	6.50000 -0.10	7.00	6.48	7.00	9,216
11 Apr 25	6.60000 -0.34	6.82	6.36	6.80	8,987
10 Apr 25	6.94000 -0.06	7.38	6.68	7.38	11,246
09 Apr 25	7.00000 -0.08	7.30	6.60	7.30	8,446
08 Apr 25	7.08000 +0.00	7.18	7.00	7.00	4,330
07 Apr 25	7.08000 -0.42	7.40	6.80	7.40	11,404
04 Apr 25	7.50000 -0.10	7.50	7.22	7.50	4,502
03 Apr 25	7.60000 +0.10	7.60	7.26	7.48	7,995
02 Apr 25	7.50000 -0.30	7.90	7.36	7.72	9,053
01 Apr 25	7.80000 -1.20	8.78	7.58	8.60	15,577
31 Mar 25	9.00000 +0.16	9.00	8.56	9.00	2,850
28 Mar 25	8.84000 +0.10	8.92	8.74	8.74	2,175
27 Mar 25	8.74000 -0.72	9.46	8.52	9.46	10,656
26 Mar 25	9.46000 -0.10	9.64	9.36	9.64	1,219
25 Mar 25	9.56000 -0.10	9.56	9.44	9.56	2,055
24 Mar 25	9.66000 +0.00	9.68	9.36	9.56	4,311
21 Mar 25	9.66000 +0.10	9.66	9.46	9.50	2,284
20 Mar 25	9.56000 +0.06	9.60	9.46	9.50	3,311
19 Mar 25	9.50000 -0.20	9.70	9.50	9.60	1,739
18 Mar 25	9.70000 +0.00	9.88	9.70	9.80	2,025
17 Mar 25	9.70000 -0.28	9.98	9.52	9.98	3,669
14 Mar 25	9.98000 +0.26	9.98	9.44	9.72	3,043
13 Mar 25	9.72000 -0.04	10.05	9.70	9.76	2,856
12 Mar 25	9.76000 +0.56	9.84	9.02	9.30	5,538
11 Mar 25	9.20000 -0.68	10.10	9.00	9.98	7,983
10 Mar 25	9.88000 -0.12	10.15	9.68	10.15	3,744
07 Mar 25	10.00000 +0.16	10.15	9.76	9.86	4,637
06 Mar 25	9.84000 +0.02	10.70	9.50	9.80	29,103
05 Mar 25	9.82000 +1.16	9.82	8.36	8.66	20,552
04 Mar 25	8.66000 +0.62	8.70	8.04	8.14	6,286
03 Mar 25	8.04000 +0.04	8.20	8.04	8.10	862
28 Feb 25	8.00000 -0.10	8.14	8.00	8.02	4,015
27 Feb 25	8.10000 -0.08	8.22	8.10	8.20	2,526
26 Feb 25	8.18000 -0.02	8.30	8.16	8.20	509
25 Feb 25	8.20000 +0.02	8.26	8.18	8.18	1,132
24 Feb 25	8.18000 -0.02	8.30	8.18	8.30	1,303
21 Feb 25	8.20000 -0.02	8.28	8.20	8.22	408
20 Feb 25	8.22000 +0.00	8.30	8.18	8.30	1,478
19 Feb 25	8.22000 +0.06	8.30	8.12	8.26	724
18 Feb 25	8.16000 -0.14	8.36	8.14	8.30	6,990
17 Feb 25	8.30000 +0.30	8.42	8.20	8.20	7,312
14 Feb 25	8.00000 -0.02	8.18	7.96	8.18	9,330
13 Feb 25	8.02000 +0.02	8.04	7.88	8.00	11,542
12 Feb 25	8.00000 -0.02	8.14	7.92	8.00	22,386
11 Feb 25	8.02000 -1.12	8.90	7.98	8.86	40,750
10 Feb 25	9.14000 +0.04	9.16	9.08	9.10	1,997
07 Feb 25	9.10000 +0.00	9.16	9.00	9.16	6,295
06 Feb 25	9.10000 +0.00	9.14	9.00	9.10	8,357
05 Feb 25	9.10000 -0.04	9.16	9.04	9.16	1,860
04 Feb 25	9.14000 -0.02	9.16	9.00	9.16	2,559
03 Feb 25	9.16000 +0.28	9.16	8.80	8.88	2,454
31 Jan 25	8.88000 -0.12	9.00	8.80	9.00	2,848
30 Jan 25	9.00000 +0.00	9.02	8.88	9.00	3,278
29 Jan 25	9.00000 +0.00	9.00	8.80	9.00	3,091
28 Jan 25	9.00000 +0.00	9.00	8.90	9.00	3,939
27 Jan 25	9.00000 +0.02	9.08	8.98	9.08	1,721
24 Jan 25	8.98000 +0.06	9.10	8.98	9.00	2,610
23 Jan 25	8.92000 -0.24	9.50	8.90	9.50	4,475
22 Jan 25	9.16000 +0.06	9.20	8.96	9.20	5,850
21 Jan 25	9.10000 +0.08	9.42	8.92	9.20	6,300
20 Jan 25	9.02000 +0.08	9.12	8.94	9.12	4,417
17 Jan 25	8.94000 +0.20	8.94	8.70	8.70	3,441
16 Jan 25	8.74000 +0.12	8.74	8.60	8.60	1,319
15 Jan 25	8.62000 -0.22	8.86	8.62	8.84	5,175
14 Jan 25	8.84000 -0.12	9.24	8.84	8.98	4,272
13 Jan 25	8.96000 -0.08	9.14	8.96	9.14	2,299
10 Jan 25	9.04000 -0.02	9.26	9.02	9.12	2,751
09 Jan 25	9.06000 -0.10	9.14	8.90	9.14	2,828
08 Jan 25	9.16000 +0.10	9.16	8.98	9.00	2,332
07 Jan 25	9.06000 -0.02	9.14	8.82	8.98	18,861
06 Jan 25	9.08000 -0.30	9.28	8.88	9.10	16,339
03 Jan 25	9.38000 -0.12	9.70	9.38	9.70	3,953
02 Jan 25	9.50000 +0.10	9.72	9.50	9.70	3,884
31 Dec 24	9.40000 -0.14	9.54	9.40	9.54	1,824
30 Dec 24	9.54000 +0.10	9.56	9.40	9.56	4,820
27 Dec 24	9.44000 +0.08	9.46	9.26	9.30	2,576
24 Dec 24	9.36000 +0.26	9.36	8.92	9.10	3,683
23 Dec 24	9.10000 +0.48	9.32	8.82	8.82	9,595
20 Dec 24	8.62000 -0.18	8.82	8.46	8.80	5,923
19 Dec 24	8.80000 -0.20	9.00	8.72	9.00	4,097
18 Dec 24	9.00000 +0.00	9.04	8.80	8.86	5,799
17 Dec 24	9.00000 -0.22	9.32	8.90	9.32	11,051
16 Dec 24	9.22000 -0.42	9.74	9.00	9.74	15,011
13 Dec 24	9.64000 -0.26	10.00	9.58	10.00	4,638
12 Dec 24	9.90000 +0.32	10.70	9.66	9.80	29,092
11 Dec 24	9.58000 -0.38	10.25	9.56	9.82	10,189
10 Dec 24	9.96000 +0.38	9.98	9.58	9.58	7,590
09 Dec 24	9.58000 -0.08	9.72	9.58	9.68	6,296
06 Dec 24	9.66000 +0.02	9.86	9.30	9.72	14,006
05 Dec 24	9.64000 -0.10	9.80	9.64	9.74	5,212
04 Dec 24	9.74000 -0.14	9.88	9.64	9.88	4,976
03 Dec 24	9.88000 -0.04	9.90	9.60	9.90	5,159
02 Dec 24	9.92000 -0.28	10.20	9.90	10.20	3,637
29 Nov 24	10.20000 +0.20	10.20	10.00	10.20	1,387
28 Nov 24	10.00000 -0.40	10.30	9.80	10.20	5,393
27 Nov 24	10.40000 -0.25	10.75	10.10	10.75	1,988
26 Nov 24	10.65000 -0.35	11.00	10.60	11.00	3,162
25 Nov 24	11.00000 -0.20	11.20	10.80	11.20	2,640
22 Nov 24	11.20000 -0.25	11.45	11.05	11.45	2,337
21 Nov 24	11.45000 -0.05	11.60	11.10	11.55	2,019
20 Nov 24	11.50000 -0.15	11.75	11.10	11.75	4,806
19 Nov 24	11.65000 -0.15	11.80	11.60	11.80	2,323
18 Nov 24	11.80000 -0.70	12.50	11.80	12.50	2,230
15 Nov 24	12.50000 +1.00	12.55	11.55	11.60	4,280
14 Nov 24	11.50000 +0.00	11.90	11.50	11.50	2,792
13 Nov 24	11.50000 -0.10	11.75	11.45	11.60	4,961
12 Nov 24	11.60000 -0.35	11.95	11.55	11.95	2,486
11 Nov 24	11.95000 -0.05	12.20	11.95	12.20	530
08 Nov 24	12.00000 +0.00	12.10	11.90	12.00	1,966
07 Nov 24	12.00000 +0.10	12.10	11.85	12.00	453
06 Nov 24	11.90000 +0.00	12.15	11.90	12.15	750
05 Nov 24	11.90000 -0.25	12.10	11.85	12.10	1,681
04 Nov 24	12.15000 +0.00	12.40	12.00	12.40	2,714
01 Nov 24	12.15000 -0.40	12.65	11.30	12.55	7,818
31 Oct 24	12.55000 -0.25	12.95	12.50	12.80	2,956
30 Oct 24	12.80000 -0.60	13.45	12.65	13.45	2,852
29 Oct 24	13.40000 -0.10	13.80	13.25	13.30	1,998
28 Oct 24	13.50000 -0.30	13.90	13.40	13.80	566
25 Oct 24	13.80000 +0.30	13.80	13.50	13.70	833
24 Oct 24	13.50000 -0.10	13.60	13.50	13.60	566
23 Oct 24	13.60000 -0.05	13.90	13.40	13.75	2,658
22 Oct 24	13.65000 -0.20	13.65	13.40	13.60	2,082
21 Oct 24	13.85000 +0.05	13.90	13.80	13.90	633
18 Oct 24	13.80000 -0.10	13.90	13.65	13.90	713
17 Oct 24	13.90000 -0.10	14.25	13.75	14.00	845
16 Oct 24	14.00000 -0.15	14.30	14.00	14.20	1,110
15 Oct 24	14.15000 +0.30	14.15	13.75	13.80	2,213
14 Oct 24	13.85000 -0.20	13.95	13.80	13.90	1,993
11 Oct 24	14.05000 -0.05	14.20	13.85	14.10	1,479
10 Oct 24	14.10000 -0.30	14.35	13.80	14.00	3,615
09 Oct 24	14.40000 -0.60	15.25	14.05	15.00	6,010
08 Oct 24	15.00000 -0.30	15.60	15.00	15.50	6,864
07 Oct 24	15.30000 -0.60	15.90	15.10	15.80	12,586
04 Oct 24	15.90000 +0.10	16.10	15.75	16.00	6,541
03 Oct 24	15.80000 -1.45	17.15	15.75	17.15	12,924
02 Oct 24	17.25000 +0.20	17.40	17.00	17.30	355
01 Oct 24	17.05000 -0.90	17.40	16.60	16.60	11,708
30 Sep 24	17.95000 -0.05	18.00	17.75	18.00	652
27 Sep 24	18.00000 +0.00	18.00	17.70	18.00	2,390
26 Sep 24	18.00000 -0.50	18.20	17.70	18.20	4,884
25 Sep 24	18.50000 -0.10	19.00	18.50	19.00	1,436
24 Sep 24	18.60000 -0.25	18.85	18.50	18.85	1,202
23 Sep 24	18.85000 -0.15	19.00	18.50	19.00	502
20 Sep 24	19.00000 +0.00	19.05	18.70	18.95	2,439
19 Sep 24	19.00000 +0.10	19.00	18.50	18.90	1,141
18 Sep 24	18.90000 -0.10	19.60	18.70	18.90	1,327
17 Sep 24	19.00000 +0.00	19.90	18.95	19.00	4,491
16 Sep 24	19.00000 +0.00	19.60	18.75	19.00	507
13 Sep 24	19.00000 +1.00	19.00	18.00	18.00	3,595
12 Sep 24	18.00000 +0.00	18.55	17.80	18.30	379
11 Sep 24	18.00000 -0.55	19.80	17.80	18.75	2,647
10 Sep 24	18.55000 -0.70	19.40	18.55	19.40	1,696
09 Sep 24	19.25000 -0.35	19.75	19.20	19.30	792
06 Sep 24	19.60000 +0.00	19.90	19.10	19.90	1,878
05 Sep 24	19.60000 -0.30	20.10	19.60	20.10	724
04 Sep 24	19.90000 +0.05	20.10	19.55	20.10	753
03 Sep 24	19.85000 -0.05	20.10	19.60	20.10	1,110
02 Sep 24	19.90000 -0.05	20.00	19.85	19.90	545
30 Aug 24	19.95000 -0.55	20.50	19.95	20.50	1,201
29 Aug 24	20.50000 +0.50	20.50	20.10	20.10	469
28 Aug 24	20.00000 -0.60	20.90	20.00	20.90	3,672
27 Aug 24	20.60000 -0.40	21.00	20.30	21.00	1,857
26 Aug 24	21.00000 +0.60	21.00	20.30	21.00	851
23 Aug 24	20.40000 -0.10	20.80	20.40	20.60	331
22 Aug 24	20.50000 +0.00	20.50	20.40	20.40	410
21 Aug 24	20.50000 +0.20	20.50	20.20	20.30	190
20 Aug 24	20.30000 +0.55	20.40	19.75	19.75	633
19 Aug 24	19.75000 -0.25	20.30	19.75	20.30	1,113
16 Aug 24	20.00000 +0.00	20.00	19.90	20.00	97
15 Aug 24	20.00000 +0.30	20.30	19.90	20.10	335
14 Aug 24	19.70000 -0.25	19.95	19.60	19.95	1,358
13 Aug 24	19.95000 -0.45	20.00	19.50	20.00	1,588
12 Aug 24	20.40000 +0.00	20.50	20.10	20.50	197
09 Aug 24	20.40000 +0.30	20.40	19.80	20.40	581
08 Aug 24	20.10000 -0.10	20.50	19.60	20.50	1,961
07 Aug 24	20.20000 +0.20	20.30	19.90	20.30	93
06 Aug 24	20.00000 -0.30	20.40	19.70	20.40	440
05 Aug 24	20.30000 -0.10	20.50	20.10	20.10	1,184
02 Aug 24	20.40000 +0.20	20.50	20.10	20.50	1,059
01 Aug 24	20.20000 +0.00	20.70	19.95	20.50	384
31 Jul 24	20.20000 -0.30	20.60	20.20	20.50	372
30 Jul 24	20.50000 +0.00	20.80	20.50	20.50	566
29 Jul 24	20.50000 +0.50	20.50	20.10	20.30	301
26 Jul 24	20.00000 +0.50	20.00	19.50	19.80	1,239
25 Jul 24	19.50000 -0.25	20.00	19.50	19.70	1,627
24 Jul 24	19.75000 -0.75	20.30	19.70	20.30	2,162
23 Jul 24	20.50000 -0.30	21.30	20.40	20.80	660
22 Jul 24	20.80000 -0.20	21.10	20.50	20.70	1,025
19 Jul 24	21.00000 -0.40	21.60	20.90	21.10	503
18 Jul 24	21.40000 +0.20	22.30	20.10	21.20	2,122
17 Jul 24	21.20000 +0.80	21.20	20.60	20.80	638
16 Jul 24	20.40000 -0.20	20.80	20.30	20.60	125
15 Jul 24	20.60000 -0.30	20.90	20.20	20.90	1,090
12 Jul 24	20.90000 -0.40	21.10	20.00	20.60	927
11 Jul 24	21.30000 +0.00	21.40	20.90	21.40	900
10 Jul 24	21.30000 +0.00	21.70	21.00	21.50	1,747
09 Jul 24	21.30000 +1.45	21.30	19.95	19.95	4,906
08 Jul 24	19.85000 -0.55	20.90	19.70	20.60	3,169
05 Jul 24	20.40000 +0.10	21.00	20.10	20.30	1,234
04 Jul 24	20.30000 +0.30	21.00	20.00	20.00	1,624
03 Jul 24	20.00000 -0.40	20.40	19.60	20.30	4,189
02 Jul 24	20.40000 +0.20	20.80	20.40	20.50	374
01 Jul 24	20.20000 -0.90	21.40	20.20	21.40	724
28 Jun 24	21.10000 +0.30	21.40	21.10	21.40	157
27 Jun 24	20.80000 +0.30	20.80	20.40	20.60	898
26 Jun 24	20.50000 +0.10	20.80	20.00	20.10	714
25 Jun 24	20.40000 -1.20	21.60	20.10	21.60	2,184
24 Jun 24	21.60000 +0.00	21.60	21.00	21.60	478
21 Jun 24	21.60000 +0.20	21.80	20.20	21.50	1,459
20 Jun 24	21.40000 +0.70	21.60	20.80	21.00	1,374
19 Jun 24	20.70000 +0.00	21.30	19.90	20.70	1,025
18 Jun 24	20.70000 -0.20	21.40	20.20	20.90	4,691
17 Jun 24	20.90000 -1.60	22.00	20.60	22.00	2,388
14 Jun 24	22.50000 -1.20	23.20	21.90	23.20	4,319
13 Jun 24	23.70000 -0.80	24.40	23.40	24.40	817
12 Jun 24	24.50000 -0.50	24.50	23.40	24.50	1,631
11 Jun 24	25.00000 +0.00	25.30	25.00	25.00	865
10 Jun 24	25.00000 -0.90	25.90	25.00	25.90	635
07 Jun 24	25.90000 +0.50	25.90	25.10	25.40	1,048
06 Jun 24	25.40000 -0.20	25.70	25.10	25.60	873
05 Jun 24	25.60000 -0.30	26.00	25.00	25.60	2,084
04 Jun 24	25.90000 -0.40	27.00	25.70	27.00	1,180
03 Jun 24	26.30000 -0.20	26.80	26.00	26.80	767
31 May 24	26.50000 -0.30	26.80	26.10	26.50	1,969
30 May 24	26.80000 +0.00	26.80	26.40	26.70	313
29 May 24	26.80000 -0.10	26.90	26.60	26.90	212
28 May 24	26.90000 +0.00	26.90	26.60	26.90	1,024
27 May 24	26.90000 +0.70	26.90	25.60	25.60	2,063
24 May 24	26.20000 +0.20	26.20	25.50	26.00	670
23 May 24	26.00000 +0.30	26.00	25.70	25.70	216
22 May 24	25.70000 +0.20	25.80	25.40	25.70	630
21 May 24	25.50000 -0.30	26.00	25.50	26.00	530
20 May 24	25.80000 -0.40	26.10	25.50	26.10	1,105
17 May 24	26.20000 +0.40	26.20	25.30	25.80	1,016
16 May 24	25.80000 -0.20	26.00	25.50	26.00	471
15 May 24	26.00000 +0.90	26.00	25.20	25.70	1,470
14 May 24	25.10000 +0.10	25.60	25.00	25.00	1,293
13 May 24	25.00000 +0.40	25.20	24.60	25.20	197
10 May 24	24.60000 -0.70	25.30	23.20	25.30	1,802
09 May 24	25.30000 -0.10	25.70	24.90	25.70	717
08 May 24	25.40000 +0.40	26.00	24.60	25.00	2,317
07 May 24	25.00000 +0.40	25.00	24.50	25.00	1,045
06 May 24	24.60000 +0.30	24.90	23.80	24.60	2,557
03 May 24	24.30000 +0.00	24.60	24.10	24.60	861
02 May 24	24.30000 +0.40	24.30	23.60	23.90	858
30 Apr 24	23.90000 +0.20	24.10	23.90	24.00	716
29 Apr 24	23.70000 -0.20	24.20	23.70	24.20	393
26 Apr 24	23.90000 +0.20	23.90	23.70	23.70	147
25 Apr 24	23.70000 +0.00	23.80	23.20	23.70	1,665
24 Apr 24	23.70000 -0.60	24.30	23.70	24.30	230
23 Apr 24	24.30000 +0.90	24.30	23.40	23.40	5,447
22 Apr 24	23.40000 -0.60	24.00	23.10	24.00	1,139
19 Apr 24	24.00000 -0.30	24.30	23.40	24.30	163
18 Apr 24	24.30000 +0.10	24.50	23.40	24.50	437
17 Apr 24	24.20000 +0.40	24.20	23.40	24.00	7,405
16 Apr 24	23.80000 +0.50	23.80	23.20	23.30	694
15 Apr 24	23.30000 -0.50	23.90	23.30	23.90	1,585
12 Apr 24	23.80000 +0.30	24.00	23.40	23.80	1,886
11 Apr 24	23.50000 -0.40	24.00	23.50	24.00	900
10 Apr 24	23.90000 +0.10	25.00	23.80	23.90	2,174
09 Apr 24	23.80000 +0.00	24.10	23.70	24.10	513
08 Apr 24	23.80000 +0.10	24.20	23.70	24.00	1,314
05 Apr 24	23.70000 -0.30	23.90	23.00	23.90	9,517
04 Apr 24	24.00000 -0.20	24.20	23.50	24.20	4,937
03 Apr 24	24.20000 -1.80	25.00	23.40	25.00	15,438
02 Apr 24	26.00000 +0.50	26.00	25.60	26.00	1,692
28 Mar 24	25.50000 +0.10	25.50	25.10	25.30	308
27 Mar 24	25.40000 +0.00	25.40	25.10	25.40	324
26 Mar 24	25.40000 +0.60	25.40	25.10	25.10	318
25 Mar 24	24.80000 +0.10	25.50	24.70	24.70	1,300
22 Mar 24	24.70000 -0.10	25.00	24.70	25.00	1,253
21 Mar 24	24.80000 -0.20	25.00	24.80	25.00	64
20 Mar 24	25.00000 +0.10	25.00	24.50	24.90	700
19 Mar 24	24.90000 -0.40	25.30	24.70	25.30	640
18 Mar 24	25.30000 +0.30	25.30	24.80	25.00	601
15 Mar 24	25.00000 +0.00	25.00	24.50	25.00	1,224
14 Mar 24	25.00000 +0.10	25.00	24.60	25.00	695
13 Mar 24	24.90000 -0.70	25.60	24.90	25.60	790
12 Mar 24	25.60000 +0.30	25.60	25.00	25.30	381
11 Mar 24	25.30000 +0.20	25.30	25.00	25.30	300
08 Mar 24	25.10000 -0.60	25.70	24.80	25.70	1,706
07 Mar 24	25.70000 +0.50	25.70	25.00	25.50	788
06 Mar 24	25.20000 +0.30	25.40	25.00	25.20	425
05 Mar 24	24.90000 +0.30	25.40	24.80	24.80	1,570
04 Mar 24	24.60000 +0.00	24.90	24.30	24.50	2,231
01 Mar 24	24.60000 -0.70	25.50	24.60	25.50	2,407
29 Feb 24	25.30000 -1.30	26.60	24.80	26.60	5,081
28 Feb 24	26.60000 -0.10	26.70	26.20	26.70	783
27 Feb 24	26.70000 -0.80	27.50	26.40	27.30	966
26 Feb 24	27.50000 -0.20	27.70	27.50	27.70	816
23 Feb 24	27.70000 +0.10	27.70	27.60	27.70	212
22 Feb 24	27.60000 -0.10	27.80	27.60	27.70	1,435
21 Feb 24	27.70000 -0.30	28.00	27.70	28.00	611
20 Feb 24	28.00000 +0.90	28.00	27.40	27.40	852
19 Feb 24	27.10000 -0.90	28.10	26.90	28.10	1,112
16 Feb 24	28.00000 +0.40	28.20	27.70	27.80	2,416
15 Feb 24	27.60000 +0.80	27.60	26.50	26.50	2,474
14 Feb 24	26.80000 +0.10	26.80	26.30	26.80	1,653
13 Feb 24	26.70000 +0.50	26.70	26.00	26.00	1,361
12 Feb 24	26.20000 -0.20	26.20	25.90	25.90	1,518
09 Feb 24	26.40000 -0.30	26.50	24.20	26.00	9,781
08 Feb 24	26.70000 -0.20	27.40	26.30	27.20	2,085
07 Feb 24	26.90000 -1.20	28.20	26.90	28.00	2,458
06 Feb 24	28.10000 -1.70	30.10	27.70	29.80	5,546
05 Feb 24	29.80000 -0.60	30.50	29.70	30.10	2,464
02 Feb 24	30.40000 -0.10	30.60	30.00	30.60	207
01 Feb 24	30.50000 +0.80	30.50	29.80	29.80	744
31 Jan 24	29.70000 +0.10	30.10	29.60	29.60	2,750
30 Jan 24	29.60000 -0.50	30.30	29.40	29.90	2,171
29 Jan 24	30.10000 -0.10	30.70	29.90	30.20	1,891
26 Jan 24	30.20000 -0.50	30.70	29.90	30.60	898
25 Jan 24	30.70000 -0.30	31.20	30.60	31.00	2,499
24 Jan 24	31.00000 +0.60	31.00	30.10	30.40	2,369
23 Jan 24	30.40000 +0.20	30.50	30.00	30.20	758
22 Jan 24	30.20000 -0.20	30.50	30.20	30.40	301
19 Jan 24	30.40000 +0.30	30.40	30.20	30.20	465
18 Jan 24	30.10000 -0.30	30.20	30.10	30.10	132
17 Jan 24	30.40000 -0.70	31.00	30.10	31.00	1,441
16 Jan 24	31.10000 +0.20	31.10	30.30	30.90	1,821
15 Jan 24	30.90000 +0.10	31.10	30.70	31.10	1,590
12 Jan 24	30.80000 +0.00	31.40	30.70	30.80	415
11 Jan 24	30.80000 -0.50	31.40	30.80	31.30	586
10 Jan 24	31.30000 +0.00	31.30	30.70	31.00	1,089
09 Jan 24	31.30000 +0.40	31.40	30.80	31.20	2,277
08 Jan 24	30.90000 +0.30	31.50	30.60	30.80	1,167
05 Jan 24	30.60000 +0.00	30.60	29.80	30.60	875
04 Jan 24	30.60000 +0.00	30.60	29.10	30.60	937
03 Jan 24	30.60000 +0.20	30.60	29.90	30.40	932
02 Jan 24	30.40000 +0.60	30.40	29.80	29.90	784
29 Dec 23	29.80000 +0.30	29.80	29.30	29.60	396
28 Dec 23	29.50000 +0.50	29.80	28.70	29.40	882
27 Dec 23	29.00000 +0.40	29.40	28.60	28.80	2,003
22 Dec 23	28.60000 -0.60	29.80	28.60	29.50	3,154
21 Dec 23	29.20000 -0.30	29.50	28.60	29.50	1,014
20 Dec 23	29.50000 -0.80	30.30	29.00	30.30	2,034
19 Dec 23	30.30000 +1.50	30.30	28.90	29.00	2,593
18 Dec 23	28.80000 +0.80	30.00	28.60	29.80	3,772
15 Dec 23	28.00000 +0.30	29.30	27.60	28.50	8,648
14 Dec 23	27.70000 +0.80	27.70	26.90	27.20	1,498
13 Dec 23	26.90000 -1.00	28.00	26.60	28.00	3,221
12 Dec 23	27.90000 -0.70	28.20	27.60	28.10	1,338
11 Dec 23	28.60000 -0.20	29.00	28.20	28.90	684
08 Dec 23	28.80000 +0.90	28.80	27.90	27.90	453
07 Dec 23	27.90000 -0.50	28.70	27.90	28.10	382
06 Dec 23	28.40000 +0.00	28.70	28.20	28.70	407
05 Dec 23	28.40000 +0.00	28.40	27.80	28.40	274
04 Dec 23	28.40000 -0.20	29.30	28.20	29.00	1,031
01 Dec 23	28.60000 +1.10	28.80	27.60	28.00	1,628
30 Nov 23	27.50000 +0.90	27.90	26.30	26.30	1,538
29 Nov 23	26.60000 +0.30	27.00	26.50	26.60	363
28 Nov 23	26.30000 +0.10	26.90	26.30	26.80	493
27 Nov 23	26.20000 -0.70	27.10	26.20	26.50	734
24 Nov 23	26.90000 +0.50	26.90	26.10	26.30	918
23 Nov 23	26.40000 +0.20	26.40	26.10	26.30	539
22 Nov 23	26.20000 -0.40	26.90	26.20	26.90	1,286
21 Nov 23	26.60000 -0.70	27.30	26.40	27.30	3,029
20 Nov 23	27.30000 -0.20	27.60	27.00	27.20	1,049
17 Nov 23	27.50000 +0.00	27.80	27.00	27.50	1,143
16 Nov 23	27.50000 +0.10	27.60	27.20	27.40	290
15 Nov 23	27.40000 +0.50	27.40	26.90	27.20	729
14 Nov 23	26.90000 +0.00	27.10	26.90	26.90	1,818
13 Nov 23	26.90000 -0.70	28.40	26.90	28.20	4,029
10 Nov 23	27.60000 -0.20	27.90	27.60	27.80	487
09 Nov 23	27.80000 +0.50	27.80	27.30	27.60	851
08 Nov 23	27.30000 -1.80	28.80	26.80	28.00	6,454
07 Nov 23	29.10000 +0.60	30.50	28.90	28.90	2,662
06 Nov 23	28.50000 +0.70	28.90	28.10	28.10	816
03 Nov 23	27.80000 +0.10	28.20	27.60	27.60	2,069
02 Nov 23	27.70000 -0.60	29.00	27.20	28.50	4,197
01 Nov 23	28.30000 +1.80	29.20	26.80	26.80	2,438
31 Oct 23	26.50000 +0.60	26.90	25.90	25.90	1,987
30 Oct 23	25.90000 -0.10	26.00	25.70	26.00	1,657
27 Oct 23	26.00000 +0.00	26.30	25.80	26.10	583
26 Oct 23	26.00000 +0.10	26.10	25.70	26.10	882
25 Oct 23	25.90000 -0.30	26.20	25.80	26.20	2,140
24 Oct 23	26.20000 +0.10	26.20	25.70	26.20	5,713
23 Oct 23	26.10000 +0.10	26.10	25.70	26.10	1,373
20 Oct 23	26.00000 +0.40	26.10	25.50	25.60	4,561
19 Oct 23	25.60000 -0.40	26.00	25.40	25.70	13,530
18 Oct 23	26.00000 +0.20	27.10	25.30	25.30	4,077
17 Oct 23	25.80000 -1.90	28.00	25.10	27.70	13,672
16 Oct 23	27.70000 -0.60	29.20	27.70	28.90	2,077
13 Oct 23	28.30000 +0.20	28.60	28.10	28.10	894
12 Oct 23	28.10000 -0.30	28.70	28.10	28.20	1,972
11 Oct 23	28.40000 +0.20	29.00	28.10	28.10	1,485
10 Oct 23	28.20000 -0.60	29.60	28.20	28.90	8,193
09 Oct 23	28.80000 -1.70	30.50	28.60	30.50	4,464
06 Oct 23	30.50000 +0.00	30.50	30.00	30.50	1,699
05 Oct 23	30.50000 -0.40	31.20	30.50	30.90	4,841
04 Oct 23	30.90000 -0.60	31.50	30.90	31.50	1,638
03 Oct 23	31.50000 +0.60	31.80	31.10	31.20	906
02 Oct 23	30.90000 -1.20	32.00	30.50	32.00	7,698
29 Sep 23	32.10000 -4.70	34.10	30.60	34.00	17,982
28 Sep 23	36.80000 -2.20	39.30	35.40	39.30	4,971
27 Sep 23	39.00000 -1.60	40.60	38.70	40.00	2,245
26 Sep 23	40.60000 +1.60	40.60	39.30	39.30	4,514
25 Sep 23	39.00000 -0.10	40.10	38.80	40.00	3,945
22 Sep 23	39.10000 -0.40	39.70	39.10	39.40	1,004
21 Sep 23	39.50000 -0.30	40.00	39.50	40.00	3,538
20 Sep 23	39.80000 +0.20	40.30	39.60	39.60	1,914
19 Sep 23	39.60000 +0.30	39.60	39.20	39.20	228
18 Sep 23	39.30000 -0.90	40.20	39.30	40.20	252
15 Sep 23	40.20000 +0.30	40.60	39.40	40.60	650
14 Sep 23	39.90000 -0.30	40.80	39.90	40.50	329
13 Sep 23	40.20000 +0.90	40.80	39.30	40.20	574
12 Sep 23	39.30000 +0.80	40.70	38.50	39.20	1,127
11 Sep 23	38.50000 -1.20	39.40	38.50	39.30	1,296
08 Sep 23	39.70000 -1.00	41.00	37.40	40.90	3,146
07 Sep 23	40.70000 -0.30	41.00	40.50	41.00	672
06 Sep 23	41.00000 +0.40	41.00	40.60	41.00	428
05 Sep 23	40.60000 +0.20	41.20	40.50	40.80	3,023
04 Sep 23	40.40000 +0.00	41.10	40.10	40.70	1,043
01 Sep 23	40.40000 -0.60	41.00	40.00	41.00	626
31 Aug 23	41.00000 +0.90	41.00	40.00	40.00	3,287
30 Aug 23	40.10000 +1.40	40.10	39.00	39.00	3,818
29 Aug 23	38.70000 +0.70	39.20	38.40	38.50	6,537
28 Aug 23	38.00000 +0.70	38.50	36.70	36.70	2,046
25 Aug 23	37.30000 -0.70	38.00	36.00	38.00	1,051
24 Aug 23	38.00000 +0.20	38.00	37.80	37.80	598
23 Aug 23	37.80000 +0.60	38.00	37.20	37.80	510
22 Aug 23	37.20000 -0.40	37.90	37.20	37.60	941
21 Aug 23	37.60000 +0.00	37.60	37.30	37.60	380
18 Aug 23	37.60000 +0.00	37.60	37.00	37.60	794
17 Aug 23	37.60000 +0.10	37.90	37.50	37.80	287
16 Aug 23	37.50000 -0.20	37.70	37.00	37.70	384
15 Aug 23	37.70000 -0.30	37.70	37.00	37.50	604
14 Aug 23	38.00000 -0.30	38.50	38.00	38.40	592
11 Aug 23	38.30000 +0.20	38.30	37.20	38.10	1,287
10 Aug 23	38.10000 +1.00	38.10	36.90	37.40	1,201
09 Aug 23	37.10000 -0.90	38.00	36.50	38.00	1,080
08 Aug 23	38.00000 +0.20	38.00	37.50	37.80	421
07 Aug 23	37.80000 +0.00	38.00	37.20	37.80	484
04 Aug 23	37.80000 +1.10	37.80	36.80	36.80	396
03 Aug 23	36.70000 +0.10	36.80	36.60	36.60	266
02 Aug 23	36.60000 +0.20	37.00	36.10	36.40	153
01 Aug 23	36.40000 -0.80	37.80	36.40	37.20	1,086
31 Jul 23	37.20000 +1.20	37.20	36.30	36.30	791
28 Jul 23	36.00000 -1.40	37.90	34.20	37.40	2,957
27 Jul 23	37.40000 +0.00	38.10	37.00	37.50	1,189
26 Jul 23	37.40000 -0.50	38.30	37.40	38.10	17,245
25 Jul 23	37.90000 -0.10	38.40	37.90	38.40	1,834
24 Jul 23	38.00000 +0.00	38.80	37.90	38.00	2,998
21 Jul 23	38.00000 +0.30	38.00	37.40	37.80	708
20 Jul 23	37.70000 -0.10	37.70	37.40	37.70	397
19 Jul 23	37.80000 +0.30	37.80	37.50	37.60	513
18 Jul 23	37.50000 -0.20	38.00	37.50	37.60	786
17 Jul 23	37.70000 +0.50	37.90	37.00	37.00	808
14 Jul 23	37.20000 -0.20	37.50	37.20	37.40	634
13 Jul 23	37.40000 +0.40	37.40	37.00	37.10	1,523
12 Jul 23	37.00000 -0.40	37.40	36.90	37.40	1,457
11 Jul 23	37.40000 -0.70	37.40	36.70	36.90	2,308
10 Jul 23	38.10000 +1.90	38.10	36.40	36.40	2,338
07 Jul 23	36.20000 +0.20	37.30	36.00	36.00	764
06 Jul 23	36.00000 -1.30	37.40	36.00	37.30	5,050
05 Jul 23	37.30000 -0.30	38.10	37.30	37.50	1,776
04 Jul 23	37.60000 +1.00	37.70	36.70	37.00	1,996
03 Jul 23	36.60000 -0.40	37.30	36.60	37.20	1,424
30 Jun 23	37.00000 +0.20	37.40	36.60	36.80	4,712
29 Jun 23	36.80000 +0.20	37.00	36.60	36.80	354
28 Jun 23	36.60000 +0.60	36.80	36.30	36.30	1,240
27 Jun 23	36.00000 -0.50	37.10	36.00	37.00	2,568
26 Jun 23	36.50000 +0.70	37.80	35.80	35.80	13,160
23 Jun 23	35.80000 +0.80	36.00	35.50	35.80	7,546
22 Jun 23	35.00000 +0.30	36.00	34.80	35.30	4,917
21 Jun 23	34.70000 -0.30	35.10	34.40	34.80	2,979
20 Jun 23	35.00000 +0.80	35.10	34.40	34.50	1,652
19 Jun 23	34.20000 -0.80	35.20	34.20	35.00	1,584
16 Jun 23	35.00000 +1.20	35.00	33.50	33.70	1,789
15 Jun 23	33.80000 +0.50	34.10	33.20	33.60	2,182
14 Jun 23	33.30000 +0.00	33.50	33.20	33.50	25,856
13 Jun 23	33.30000 -0.50	33.60	33.10	33.60	717
12 Jun 23	33.80000 +0.50	33.80	33.30	33.30	274
09 Jun 23	33.30000 -0.20	33.80	33.30	33.80	272
08 Jun 23	33.50000 +0.10	33.50	33.40	33.40	1,157
07 Jun 23	33.40000 +0.00	33.80	33.40	33.40	1,131
06 Jun 23	33.40000 -0.30	34.20	33.40	34.00	569
05 Jun 23	33.70000 +0.30	34.20	33.60	34.00	382
02 Jun 23	33.40000 +0.40	33.90	33.00	33.80	1,797
01 Jun 23	33.00000 +0.50	33.60	32.80	32.80	1,247
31 May 23	32.50000 -0.20	33.00	32.50	32.90	940
30 May 23	32.70000 -0.20	33.50	32.70	32.90	1,196
29 May 23	32.90000 +0.20	32.90	32.50	32.70	595
26 May 23	32.70000 -0.10	33.40	32.70	33.30	3,824
25 May 23	32.80000 -0.20	33.50	32.80	33.50	5,621
24 May 23	33.00000 +0.10	33.20	32.70	33.20	862
23 May 23	32.90000 -0.20	33.50	32.90	33.40	1,088
22 May 23	33.10000 +0.00	33.20	33.00	33.10	11,468
19 May 23	33.10000 -0.50	33.50	33.10	33.40	1,469
18 May 23	33.60000 +0.20	33.60	32.60	33.60	7,617
17 May 23	33.40000 -0.20	34.10	33.40	34.10	2,504
16 May 23	33.60000 -0.30	34.30	33.60	34.00	3,820
15 May 23	33.90000 -0.90	34.70	33.70	34.70	4,128
12 May 23	34.80000 -0.10	34.90	33.90	34.80	14,585
11 May 23	34.90000 +1.30	34.90	33.90	33.90	2,112
10 May 23	33.60000 +0.70	34.00	32.50	32.50	21,930
09 May 23	32.90000 +0.10	33.00	32.20	33.00	3,102
08 May 23	32.80000 +1.30	33.00	31.90	32.60	5,607
05 May 23	31.50000 +0.10	31.70	31.20	31.50	1,526
04 May 23	31.40000 -0.10	31.50	31.30	31.50	1,350
03 May 23	31.50000 +1.00	31.70	30.10	30.10	2,162
02 May 23	30.50000 -0.50	30.50	30.00	30.20	2,100
28 Apr 23	31.00000 +0.00	31.30	30.40	31.30	901
27 Apr 23	31.00000 -0.10	31.50	31.00	31.40	634
26 Apr 23	31.10000 -0.20	31.50	31.10	31.20	821
25 Apr 23	31.30000 -0.10	31.70	31.30	31.70	472
24 Apr 23	31.40000 -0.30	31.80	31.40	31.80	515
21 Apr 23	31.70000 +0.60	31.80	31.10	31.20	1,138
20 Apr 23	31.10000 -0.40	31.90	31.10	31.90	1,210
19 Apr 23	31.50000 +0.40	31.70	30.80	31.50	2,287
18 Apr 23	31.10000 +0.70	31.50	30.60	30.60	863
17 Apr 23	30.40000 +0.40	30.40	29.70	30.00	998
14 Apr 23	30.00000 +0.40	30.30	29.30	29.30	2,133
13 Apr 23	29.60000 -0.30	30.00	29.20	29.80	2,583
12 Apr 23	29.90000 -0.30	30.30	29.60	30.20	1,216
11 Apr 23	30.20000 +0.10	30.30	29.70	29.70	2,111
06 Apr 23	30.10000 -0.40	30.80	30.00	30.80	3,516
05 Apr 23	30.50000 -0.90	31.10	30.30	31.10	2,788
04 Apr 23	31.40000 -0.10	31.60	30.80	31.50	1,877
03 Apr 23	31.50000 +0.10	31.80	31.00	31.70	1,865
31 Mar 23	31.40000 +0.60	31.70	30.60	31.10	1,775
30 Mar 23	30.80000 -0.80	31.50	30.00	31.50	4,997
29 Mar 23	31.60000 +1.10	31.90	30.50	31.00	7,508
28 Mar 23	30.50000 -0.20	31.00	30.50	30.90	260
27 Mar 23	30.70000 +0.60	31.00	30.00	30.40	618
24 Mar 23	30.10000 -1.00	31.10	30.10	31.10	1,012
23 Mar 23	31.10000 -0.50	31.80	30.50	31.30	1,771
22 Mar 23	31.60000 +0.60	31.80	31.30	31.60	1,292
21 Mar 23	31.00000 +0.00	31.60	30.20	31.00	927
20 Mar 23	31.00000 +1.00	31.00	29.10	29.40	1,318
17 Mar 23	30.00000 -0.10	31.20	30.00	30.40	2,629
16 Mar 23	30.10000 +1.00	30.10	29.30	29.40	3,271
15 Mar 23	29.10000 -1.40	31.10	29.10	30.80	4,198
14 Mar 23	30.50000 +1.30	31.90	29.30	29.30	2,725
13 Mar 23	29.20000 -1.80	31.10	28.40	31.00	7,184
10 Mar 23	31.00000 -0.40	31.60	31.00	31.10	8,740
09 Mar 23	31.40000 +0.10	31.70	31.30	31.30	615
08 Mar 23	31.30000 -1.20	32.40	31.30	32.20	1,959
07 Mar 23	32.50000 +0.00	33.10	32.50	32.80	1,872
06 Mar 23	32.50000 +0.30	32.80	32.40	32.70	757
03 Mar 23	32.20000 +0.20	32.60	32.00	32.00	1,184
02 Mar 23	32.00000 +0.10	32.40	31.60	32.20	1,966
01 Mar 23	31.90000 +0.20	32.00	31.60	31.60	1,178
28 Feb 23	31.70000 +0.30	32.40	31.40	31.40	867
27 Feb 23	31.40000 +0.20	31.80	31.20	31.20	4,553
24 Feb 23	31.20000 -0.20	31.50	30.80	31.30	12,392
23 Feb 23	31.40000 +0.40	31.60	31.00	31.00	1,106
22 Feb 23	31.00000 +0.20	31.50	30.60	31.00	1,139
21 Feb 23	30.80000 -0.70	31.70	30.40	31.70	2,806
20 Feb 23	31.50000 -1.00	32.50	31.00	32.50	2,998
17 Feb 23	32.50000 +0.10	32.80	32.10	32.50	16,370
16 Feb 23	32.40000 -0.10	33.00	32.40	33.00	1,954
15 Feb 23	32.50000 -0.50	33.00	32.50	32.80	1,038
14 Feb 23	33.00000 -0.10	33.00	32.50	32.80	13,318
13 Feb 23	33.10000 +0.40	33.30	32.50	33.30	1,491
10 Feb 23	32.70000 +0.60	32.70	32.10	32.10	7,319
09 Feb 23	32.10000 +0.30	33.80	32.10	32.50	4,886
08 Feb 23	31.80000 +0.40	31.80	30.80	31.40	2,737
07 Feb 23	31.40000 +0.20	31.80	31.00	31.10	1,466
06 Feb 23	31.20000 -0.70	31.90	31.00	31.60	2,432
03 Feb 23	31.90000 +0.70	32.00	31.00	31.20	3,605
02 Feb 23	31.20000 +0.10	31.50	30.90	30.90	1,966
01 Feb 23	31.10000 +0.60	31.30	30.50	30.50	2,149
31 Jan 23	30.50000 +0.50	30.60	30.00	30.00	2,158
30 Jan 23	30.00000 +0.70	30.20	29.10	29.30	4,130
27 Jan 23	29.30000 +0.70	29.70	28.90	29.10	2,757
26 Jan 23	28.60000 -0.30	29.00	28.40	28.90	2,027
25 Jan 23	28.90000 +0.10	29.00	28.80	29.00	1,440
24 Jan 23	28.80000 +0.20	28.90	28.70	28.90	2,381
23 Jan 23	28.60000 +0.30	28.60	28.50	28.60	1,429
20 Jan 23	28.30000 +0.40	28.30	27.80	28.00	2,166
19 Jan 23	27.90000 -0.50	28.30	27.80	28.00	15,052
18 Jan 23	28.40000 +0.40	28.60	28.00	28.10	5,684
17 Jan 23	28.00000 +0.10	28.00	27.50	27.80	1,038
16 Jan 23	27.90000 +0.10	28.00	27.60	27.80	1,776
13 Jan 23	27.80000 +0.10	28.00	27.60	28.00	2,573
12 Jan 23	27.70000 -0.30	28.30	27.70	27.80	1,978
11 Jan 23	28.00000 -0.40	28.40	27.60	28.40	2,949
10 Jan 23	28.40000 -0.70	29.60	28.10	29.10	1,980
09 Jan 23	29.10000 +0.70	29.10	28.40	28.50	1,604
06 Jan 23	28.40000 +0.40	28.50	28.10	28.30	839
05 Jan 23	28.00000 +0.80	28.40	27.00	27.50	6,351
04 Jan 23	27.20000 +0.30	27.50	26.90	27.00	2,132
03 Jan 23	26.90000 -0.10	27.20	26.80	27.00	746
02 Jan 23	27.00000 +0.10	27.00	26.60	26.80	1,035
30 Dec 22	26.90000 -0.10	27.00	26.70	26.80	537
29 Dec 22	27.00000 +0.20	27.00	26.70	27.00	814
28 Dec 22	26.80000 -0.20	27.10	26.60	27.10	381
27 Dec 22	27.00000 +0.10	27.20	26.60	26.60	1,351
23 Dec 22	26.90000 -0.30	27.20	26.90	27.20	97
22 Dec 22	27.20000 +0.30	27.50	26.80	27.00	339
21 Dec 22	26.90000 +0.10	27.20	26.60	27.20	725
20 Dec 22	26.80000 +0.10	27.00	26.80	27.00	413
19 Dec 22	26.70000 -0.30	27.00	26.70	27.00	493
16 Dec 22	27.00000 +0.10	27.80	26.60	27.80	1,442
15 Dec 22	26.90000 +0.10	27.00	26.40	26.60	2,695
14 Dec 22	26.80000 +0.00	27.20	26.60	27.00	3,892
13 Dec 22	26.80000 +0.10	27.20	26.60	26.70	751
12 Dec 22	26.70000 -0.40	27.20	26.70	27.10	1,707
09 Dec 22	27.10000 +0.00	27.30	27.00	27.10	2,791
08 Dec 22	27.10000 -0.40	27.70	27.00	27.70	1,622
07 Dec 22	27.50000 -0.80	28.40	27.50	28.40	1,516
06 Dec 22	28.30000 +0.00	28.40	28.00	28.20	1,888
05 Dec 22	28.30000 +0.30	28.40	28.00	28.40	4,770
02 Dec 22	28.00000 +0.10	28.20	27.70	28.00	2,501
01 Dec 22	27.90000 +0.20	28.20	27.40	28.00	5,765
30 Nov 22	27.70000 +0.60	28.00	27.00	27.50	7,473
29 Nov 22	27.10000 +0.30	28.00	27.10	27.60	6,907
28 Nov 22	26.80000 +0.90	27.00	26.50	26.90	9,760
25 Nov 22	25.90000 -0.30	26.40	25.70	26.20	1,546
24 Nov 22	26.20000 +0.30	26.40	26.10	26.40	2,302
23 Nov 22	25.90000 -0.10	26.30	25.90	26.20	394
22 Nov 22	26.00000 +0.00	26.40	25.80	26.00	3,077
21 Nov 22	26.00000 -0.30	26.40	26.00	26.30	754
18 Nov 22	26.30000 +0.00	26.60	26.10	26.60	1,333
17 Nov 22	26.30000 +0.50	26.30	25.90	26.00	1,863
16 Nov 22	25.80000 -0.30	26.10	25.60	26.10	1,368
15 Nov 22	26.10000 -0.20	26.60	26.00	26.40	1,796
14 Nov 22	26.30000 -0.20	27.00	26.30	26.50	2,124
11 Nov 22	26.50000 +0.00	26.80	26.50	26.80	2,481
10 Nov 22	26.50000 +0.30	26.60	26.00	26.60	2,814
09 Nov 22	26.20000 +1.20	26.80	25.50	25.90	9,325
08 Nov 22	25.00000 +1.00	25.50	24.30	25.40	45,885
07 Nov 22	24.00000 +0.00	24.20	23.60	24.20	2,047
04 Nov 22	24.00000 +0.00	24.20	23.60	24.10	2,450
03 Nov 22	24.00000 -0.10	24.70	23.80	24.50	3,207
02 Nov 22	24.10000 +0.00	24.10	23.70	24.00	4,044
01 Nov 22	24.10000 +0.80	24.30	23.10	23.40	7,196
31 Oct 22	23.30000 +0.10	23.70	23.00	23.50	301
28 Oct 22	23.20000 -0.60	24.00	22.80	24.00	3,431
27 Oct 22	23.80000 +0.00	24.70	23.20	24.00	4,755
26 Oct 22	23.80000 +0.00	24.90	23.40	23.80	1,326
25 Oct 22	23.80000 -0.60	24.80	23.20	24.20	3,609
24 Oct 22	24.40000 -1.10	26.00	24.10	25.50	2,487
21 Oct 22	25.50000 -0.50	26.80	25.20	26.80	936
20 Oct 22	26.00000 -0.30	26.60	25.40	26.30	689
19 Oct 22	26.30000 -0.30	26.90	26.10	26.60	870
18 Oct 22	26.60000 +0.10	27.10	26.40	26.50	538
17 Oct 22	26.50000 -0.30	27.50	26.10	27.20	2,850
14 Oct 22	26.80000 -1.10	27.90	26.60	27.60	761
13 Oct 22	27.90000 -0.90	28.80	27.20	28.80	1,165
12 Oct 22	28.80000 -0.40	29.60	28.80	29.20	364
11 Oct 22	29.20000 +0.20	30.00	29.00	29.80	974
10 Oct 22	29.00000 +0.00	30.00	29.00	30.00	365
07 Oct 22	29.00000 -0.40	29.80	28.60	29.40	149
06 Oct 22	29.40000 +0.40	29.40	29.00	29.10	37
05 Oct 22	29.00000 -0.80	30.00	29.00	30.00	96
04 Oct 22	29.80000 +0.40	30.00	29.00	29.80	387
03 Oct 22	29.40000 +0.30	29.90	27.30	27.40	2,080
30 Sep 22	29.10000 +0.60	29.60	25.90	28.60	6,721
29 Sep 22	28.50000 -1.10	31.30	28.50	30.50	1,756
28 Sep 22	29.60000 -0.20	30.00	29.40	29.80	301
27 Sep 22	29.80000 +0.80	30.20	29.10	29.10	753
26 Sep 22	29.00000 -0.90	30.20	29.00	30.20	249
23 Sep 22	29.90000 +0.20	30.00	28.60	29.90	2,156
22 Sep 22	29.70000 -1.30	31.00	29.50	31.00	1,201
21 Sep 22	31.00000 +0.40	31.00	30.00	30.60	467
20 Sep 22	30.60000 -0.80	31.40	30.20	31.40	777
19 Sep 22	31.40000 -0.20	32.00	30.60	31.40	563
16 Sep 22	31.60000 +1.00	31.60	30.00	30.60	653
15 Sep 22	30.60000 -0.40	31.70	30.60	31.10	379
14 Sep 22	31.00000 +0.30	31.00	30.00	30.50	1,330
13 Sep 22	30.70000 -1.00	31.20	30.70	31.00	1,348
12 Sep 22	31.70000 +0.20	32.00	31.70	32.00	1,902
09 Sep 22	31.50000 +0.50	31.50	30.80	31.40	1,214
08 Sep 22	31.00000 +0.00	31.40	30.80	31.40	360
07 Sep 22	31.00000 +0.30	31.00	30.50	31.00	566
06 Sep 22	30.70000 -0.60	31.30	30.30	31.30	302
05 Sep 22	31.30000 -0.10	31.40	30.10	31.30	1,712
02 Sep 22	31.40000 +0.80	31.40	30.60	30.60	659
01 Sep 22	30.60000 -0.40	31.40	30.60	31.40	354
31 Aug 22	31.00000 -0.30	31.60	31.00	31.60	322
30 Aug 22	31.30000 -0.20	31.60	31.20	31.50	250
29 Aug 22	31.50000 -1.40	33.00	30.30	33.00	2,631
26 Aug 22	32.90000 +2.00	34.10	31.60	32.60	8,150
25 Aug 22	30.90000 +0.00	32.00	30.90	31.20	1,212
24 Aug 22	30.90000 -0.20	31.50	30.90	31.10	347
23 Aug 22	31.10000 -0.20	31.50	31.10	31.10	345
22 Aug 22	31.30000 -0.60	32.00	31.30	31.60	761
19 Aug 22	31.90000 -0.10	31.90	31.30	31.80	395
18 Aug 22	32.00000 +0.30	32.00	31.60	31.70	529
17 Aug 22	31.70000 +0.30	31.70	31.30	31.40	375
16 Aug 22	31.40000 -0.20	32.40	31.30	32.40	2,196
15 Aug 22	31.60000 -0.30	32.20	31.60	32.20	316
12 Aug 22	31.90000 +0.30	32.00	31.60	31.70	334
11 Aug 22	31.60000 -0.80	32.60	31.60	32.40	763
10 Aug 22	32.40000 +0.30	32.40	31.60	32.10	1,342
09 Aug 22	32.10000 +0.70	32.40	31.50	31.60	228
08 Aug 22	31.40000 +0.00	32.00	31.30	31.30	517
05 Aug 22	31.40000 -1.40	32.00	31.20	31.20	1,311
04 Aug 22	32.80000 +0.00	32.90	32.80	32.90	25
03 Aug 22	32.80000 +0.80	32.90	31.10	32.80	577
02 Aug 22	32.00000 +0.20	32.00	31.30	32.00	820
01 Aug 22	31.80000 -0.40	32.50	31.80	32.20	1,300
29 Jul 22	32.20000 -0.20	32.50	31.60	32.40	1,205
28 Jul 22	32.40000 +0.40	32.40	31.60	32.10	224
27 Jul 22	32.00000 +0.00	32.80	31.60	32.00	567
26 Jul 22	32.00000 -0.70	32.70	31.80	32.70	248
25 Jul 22	32.70000 +1.40	32.80	31.60	32.40	2,558
22 Jul 22	31.30000 +0.50	32.00	30.90	31.10	1,429
21 Jul 22	30.80000 -0.20	31.20	30.60	31.00	198
20 Jul 22	31.00000 -0.10	31.20	30.90	31.00	428
19 Jul 22	31.10000 +0.10	31.50	30.60	30.80	268
18 Jul 22	31.00000 +0.30	31.00	30.20	31.00	332
15 Jul 22	30.70000 +0.70	32.30	30.10	30.40	1,244
14 Jul 22	30.00000 +1.50	30.00	28.00	28.60	1,067
13 Jul 22	28.50000 +0.00	29.20	28.20	28.60	613
12 Jul 22	28.50000 -0.40	29.40	28.40	29.40	723
11 Jul 22	28.90000 -0.90	30.00	28.90	28.90	651
08 Jul 22	29.80000 +0.00	29.80	28.20	29.40	2,111
07 Jul 22	29.80000 -0.40	31.00	29.80	30.20	2,519
06 Jul 22	30.20000 -1.10	31.20	29.50	31.10	1,377
05 Jul 22	31.30000 -0.10	31.70	31.30	31.70	414
04 Jul 22	31.40000 +0.00	32.20	31.40	31.80	159
01 Jul 22	31.40000 -1.50	33.00	31.40	32.90	318
30 Jun 22	32.90000 +0.10	32.90	31.30	32.80	665
29 Jun 22	32.80000 +1.00	34.50	31.40	31.40	2,646
28 Jun 22	31.80000 +0.40	33.00	31.30	31.40	3,303
27 Jun 22	31.40000 -0.50	32.10	31.40	31.40	836
24 Jun 22	31.90000 -0.60	32.50	31.40	32.50	1,420
23 Jun 22	32.50000 -0.50	33.00	32.50	33.00	273
22 Jun 22	33.00000 -0.70	33.60	33.00	33.00	264
21 Jun 22	33.70000 +0.70	33.70	32.70	33.00	246
20 Jun 22	33.00000 -0.50	33.00	32.70	33.00	439
17 Jun 22	33.50000 +0.70	33.50	32.80	32.90	235
16 Jun 22	32.80000 -0.20	33.40	32.80	33.40	600
15 Jun 22	33.00000 +0.20	33.20	32.80	33.00	97
14 Jun 22	32.80000 -0.40	33.00	32.80	33.00	1,369
13 Jun 22	33.20000 -0.50	33.90	33.20	33.90	186
10 Jun 22	33.70000 +0.30	33.80	33.30	33.80	379
09 Jun 22	33.40000 -0.70	34.20	33.40	34.10	882
08 Jun 22	34.10000 -0.80	35.20	32.60	34.90	2,080
07 Jun 22	34.90000 -0.20	35.30	34.90	35.10	724
06 Jun 22	35.10000 -0.70	35.70	34.80	35.70	1,559
03 Jun 22	35.80000 +0.40	35.80	34.60	35.30	952
02 Jun 22	35.40000 -0.10	36.20	35.40	35.50	518
01 Jun 22	35.50000 -0.40	35.90	35.00	35.90	1,202
31 May 22	35.90000 +0.10	36.60	35.70	36.20	1,146
30 May 22	35.80000 -0.40	36.60	35.80	36.60	888
27 May 22	36.20000 +0.00	36.90	36.00	36.60	547
26 May 22	36.20000 +0.20	36.80	36.20	36.80	128
25 May 22	36.00000 -0.30	36.60	36.00	36.30	191
24 May 22	36.30000 -0.70	37.00	36.30	37.00	627
23 May 22	37.00000 +0.40	37.80	36.60	37.00	520
20 May 22	36.60000 -0.60	37.50	36.50	36.90	1,458
19 May 22	37.20000 -0.80	38.10	37.20	38.00	248
18 May 22	38.00000 +0.80	38.00	36.90	36.90	1,514
17 May 22	37.20000 -0.70	38.00	37.20	37.90	461
16 May 22	37.90000 +0.70	38.00	36.80	37.60	122
13 May 22	37.20000 +0.20	37.80	35.60	36.60	1,092
12 May 22	37.00000 +0.00	37.00	36.30	37.00	728
11 May 22	37.00000 -0.40	37.40	36.40	37.40	1,979
10 May 22	37.40000 +3.10	37.40	35.40	35.80	1,786
09 May 22	34.30000 -0.70	35.40	34.30	35.00	432
06 May 22	35.00000 -0.50	35.90	34.80	35.80	1,164
05 May 22	35.50000 -1.50	37.40	35.50	37.40	1,533
04 May 22	37.00000 -0.20	37.40	36.40	37.20	348
03 May 22	37.20000 +0.00	37.40	36.80	37.20	281
02 May 22	37.20000 +0.20	37.40	37.00	37.00	283
29 Apr 22	37.00000 -1.60	39.00	37.00	38.50	2,344
28 Apr 22	38.60000 -0.10	39.10	38.60	38.70	216
27 Apr 22	38.70000 +0.10	39.40	38.60	38.60	453
26 Apr 22	38.60000 -1.20	39.70	38.50	39.70	735
25 Apr 22	39.80000 +0.00	40.50	39.50	40.50	244
22 Apr 22	39.80000 -0.20	40.00	39.60	40.00	16
21 Apr 22	40.00000 +0.20	40.10	39.60	39.80	105
20 Apr 22	39.80000 -0.50	40.40	39.70	40.30	219
19 Apr 22	40.30000 +0.10	40.50	40.00	40.50	114
14 Apr 22	40.20000 +0.50	40.30	39.60	39.70	122
13 Apr 22	39.70000 -0.50	40.40	39.00	40.20	377
12 Apr 22	40.20000 -0.40	40.60	39.40	40.60	192
11 Apr 22	40.60000 -0.80	41.80	39.40	41.80	735
08 Apr 22	41.40000 +0.70	41.40	38.60	41.00	1,178
07 Apr 22	40.70000 -0.90	41.60	40.00	41.60	496
06 Apr 22	41.60000 -1.60	43.20	41.60	43.20	922
05 Apr 22	43.20000 +0.70	43.20	41.80	42.50	1,348
04 Apr 22	42.50000 +0.10	42.70	42.30	42.40	255
01 Apr 22	42.40000 +0.00	42.70	42.30	42.30	676
31 Mar 22	42.40000 -0.30	42.70	41.60	42.40	5,967
30 Mar 22	42.70000 +0.00	43.80	42.00	43.40	1,597
29 Mar 22	42.70000 +0.00	42.80	42.00	42.40	1,147
28 Mar 22	42.70000 +3.10	42.70	39.20	39.60	2,583
25 Mar 22	39.60000 -0.20	40.00	39.50	40.00	1,049
24 Mar 22	39.80000 +0.00	40.40	36.80	40.20	6,571
23 Mar 22	39.80000 -0.20	40.00	39.80	40.00	230
22 Mar 22	40.00000 +1.20	40.00	38.80	38.80	1,053
21 Mar 22	38.80000 +0.00	38.80	38.80	38.80	23
18 Mar 22	38.80000 +0.80	38.80	38.00	38.00	274
17 Mar 22	38.00000 -0.50	39.40	38.00	38.80	673
16 Mar 22	38.50000 -0.30	39.40	38.40	38.80	1,164
15 Mar 22	38.80000 +0.00	39.20	38.80	39.20	871
14 Mar 22	38.80000 +0.40	39.70	38.00	38.40	1,628
11 Mar 22	38.40000 +0.70	38.70	37.70	37.70	854
10 Mar 22	37.70000 +0.10	38.50	37.60	37.60	452
09 Mar 22	37.60000 +0.60	39.00	36.20	39.00	750
08 Mar 22	37.00000 +1.00	38.20	36.00	36.00	811
07 Mar 22	36.00000 +0.20	36.40	34.10	35.30	4,998
04 Mar 22	35.80000 -4.00	39.80	35.80	39.80	5,049
03 Mar 22	39.80000 +0.30	41.20	39.00	39.00	780
02 Mar 22	39.50000 -0.50	40.00	38.60	39.90	1,090
01 Mar 22	40.00000 -1.10	41.60	40.00	41.40	519
28 Feb 22	41.10000 -0.40	41.30	40.00	41.20	994
25 Feb 22	41.50000 +2.50	41.80	39.20	39.20	809
24 Feb 22	39.00000 -1.50	40.70	38.10	40.00	3,390
23 Feb 22	40.50000 -1.50	42.30	40.50	42.00	1,790
22 Feb 22	42.00000 -1.20	43.60	41.60	42.00	1,345
21 Feb 22	43.20000 -2.90	46.10	43.00	45.80	2,332
18 Feb 22	46.10000 +0.00	46.10	44.20	45.90	2,061
17 Feb 22	46.10000 -0.40	46.40	43.70	46.00	2,857
16 Feb 22	46.50000 +3.60	46.50	44.00	44.90	4,831
15 Feb 22	42.90000 +0.10	43.20	42.00	43.00	1,009
14 Feb 22	42.80000 -1.40	44.00	42.00	44.00	1,843
11 Feb 22	44.20000 +0.60	44.40	43.20	43.60	918
10 Feb 22	43.60000 -0.30	44.40	43.60	43.90	1,307
09 Feb 22	43.90000 +1.80	44.00	43.10	43.70	1,680
08 Feb 22	42.10000 +0.20	42.20	41.90	42.20	146
07 Feb 22	41.90000 -1.80	43.30	41.90	43.30	673
04 Feb 22	43.70000 +2.50	43.80	41.60	41.60	2,278
03 Feb 22	41.20000 -0.30	41.80	41.20	41.80	242
02 Feb 22	41.50000 +0.40	41.50	41.10	41.10	549
01 Feb 22	41.10000 -0.30	41.80	40.80	41.40	520
31 Jan 22	41.40000 -0.60	42.00	41.40	42.00	337
28 Jan 22	42.00000 +0.00	42.00	41.20	41.70	974
27 Jan 22	42.00000 -1.00	43.00	42.00	43.00	332
26 Jan 22	43.00000 +0.50	43.40	41.90	42.20	888
25 Jan 22	42.50000 +2.50	43.00	41.00	41.00	1,904
24 Jan 22	40.00000 -2.80	43.20	39.00	43.20	3,954
21 Jan 22	42.80000 +0.00	43.80	42.80	43.70	1,737
20 Jan 22	42.80000 -0.20	42.90	42.40	42.90	334
19 Jan 22	43.00000 -0.60	43.60	42.80	43.60	564
18 Jan 22	43.60000 +0.40	43.60	42.10	43.20	1,680
17 Jan 22	43.20000 +0.90	43.40	42.00	42.50	1,578
14 Jan 22	42.30000 +0.10	42.50	42.20	42.20	460
13 Jan 22	42.20000 +0.10	42.60	41.90	42.40	272
12 Jan 22	42.10000 +0.40	42.20	41.80	41.80	350
11 Jan 22	41.70000 +0.60	41.80	41.10	41.40	1,503
10 Jan 22	41.10000 -0.90	42.20	41.10	42.00	1,407
07 Jan 22	42.00000 +0.20	42.70	41.50	41.80	2,329
06 Jan 22	41.80000 +0.00	41.80	41.00	41.40	768
05 Jan 22	41.80000 +0.70	42.20	41.10	41.40	465
04 Jan 22	41.10000 -1.90	43.40	40.30	43.40	1,863
03 Jan 22	43.00000 -0.10	43.80	42.40	43.30	1,792
31 Dec 21	43.10000 +1.00	43.20	42.30	42.40	1,983
30 Dec 21	42.10000 +0.30	42.10	41.60	41.80	494
29 Dec 21	41.80000 +0.20	42.00	41.60	41.60	261
28 Dec 21	41.60000 -0.40	42.50	41.60	42.00	1,531
27 Dec 21	42.00000 +1.40	42.00	40.50	40.80	2,013
24 Dec 21	40.60000 +0.60	40.60	39.60	40.00	1,376
23 Dec 21	40.00000 +0.60	40.00	39.30	39.30	1,329
22 Dec 21	39.40000 +0.10	39.60	39.00	39.50	1,059
21 Dec 21	39.30000 +0.80	39.70	38.20	38.20	3,154
20 Dec 21	38.50000 +0.00	38.50	38.10	38.40	415
17 Dec 21	38.50000 +2.20	39.00	37.70	37.70	6,161
16 Dec 21	36.30000 -0.10	36.80	36.30	36.80	96
15 Dec 21	36.40000 +0.10	36.60	36.40	36.60	77
14 Dec 21	36.30000 -0.80	37.10	36.30	37.10	611
13 Dec 21	37.10000 +0.00	37.10	37.00	37.10	287
10 Dec 21	37.10000 -0.60	37.70	37.00	37.70	488
09 Dec 21	37.70000 -0.20	38.00	37.60	37.90	253
08 Dec 21	37.90000 +0.50	38.00	37.10	37.10	1,283
07 Dec 21	37.40000 +0.10	37.60	37.00	37.10	1,985
06 Dec 21	37.30000 +0.20	37.30	37.00	37.30	158
03 Dec 21	37.10000 +0.70	37.10	36.30	36.80	1,714
02 Dec 21	36.40000 -0.40	37.00	36.40	37.00	224
01 Dec 21	36.80000 +0.40	36.80	35.90	36.60	932
30 Nov 21	36.40000 +0.50	36.40	35.30	35.90	1,288
29 Nov 21	35.90000 -0.10	36.10	35.40	35.60	949
26 Nov 21	36.00000 +0.00	36.00	35.60	35.70	800
25 Nov 21	36.00000 -0.40	36.80	35.70	36.80	1,552
24 Nov 21	36.40000 -0.40	36.90	36.00	36.90	2,855
23 Nov 21	36.80000 -0.10	36.80	36.60	36.70	6,494
22 Nov 21	36.90000 +0.10	36.90	36.70	36.80	286
19 Nov 21	36.80000 -1.20	38.00	36.70	37.60	1,649
18 Nov 21	38.00000 +0.30	38.50	37.50	37.70	751
17 Nov 21	37.70000 -0.80	38.50	37.50	38.50	741
16 Nov 21	38.50000 +0.00	38.50	38.30	38.50	515
15 Nov 21	38.50000 +0.00	38.60	38.20	38.50	1,433
12 Nov 21	38.50000 +0.50	38.80	37.70	38.40	722
11 Nov 21	38.00000 -0.50	38.90	37.80	38.70	1,088
10 Nov 21	38.50000 +0.70	38.80	37.80	37.90	1,685
09 Nov 21	37.80000 +1.30	37.80	35.90	36.50	3,578
08 Nov 21	36.50000 -0.20	37.80	36.50	37.80	2,665
05 Nov 21	36.70000 +0.10	37.00	36.60	36.60	518
04 Nov 21	36.60000 -0.40	37.00	36.60	36.80	847
03 Nov 21	37.00000 -0.60	37.70	36.80	37.70	943
02 Nov 21	37.60000 +0.40	37.60	36.40	37.20	882
01 Nov 21	37.20000 +0.60	38.00	36.60	37.40	1,356
29 Oct 21	36.60000 +0.20	36.80	35.50	36.40	2,822
28 Oct 21	36.40000 +0.10	36.50	36.10	36.50	695
27 Oct 21	36.30000 -1.20	37.50	35.70	37.50	4,914
26 Oct 21	37.50000 -0.40	38.20	37.50	38.20	939
25 Oct 21	37.90000 +0.40	38.10	37.60	37.80	204
22 Oct 21	37.50000 +0.00	38.60	37.40	37.50	1,477
21 Oct 21	37.50000 -0.90	38.40	37.00	38.40	2,197
20 Oct 21	38.40000 -0.10	39.00	38.40	39.00	579
19 Oct 21	38.50000 +0.70	39.00	38.20	39.00	964
18 Oct 21	37.80000 +0.30	38.00	37.50	37.50	244
15 Oct 21	37.50000 +0.30	37.90	37.50	37.80	1,403
14 Oct 21	37.20000 -0.30	37.70	37.20	37.70	1,343
13 Oct 21	37.50000 +0.90	37.70	36.60	36.60	2,359
12 Oct 21	36.60000 -0.60	37.20	36.60	37.20	1,186
11 Oct 21	37.20000 +1.30	37.20	36.00	36.00	1,179
08 Oct 21	35.90000 +0.40	35.90	35.20	35.50	1,135
07 Oct 21	35.50000 -0.50	36.40	34.80	36.40	3,466
06 Oct 21	36.00000 -0.80	37.10	35.50	37.00	4,089
05 Oct 21	36.80000 -0.10	37.50	36.30	36.30	11,309
04 Oct 21	36.90000 -0.90	37.50	36.10	37.50	7,495
01 Oct 21	37.80000 -0.70	38.30	36.80	38.30	3,489
30 Sep 21	38.50000 -1.80	40.40	38.30	40.40	11,395
29 Sep 21	40.30000 -4.70	42.70	40.30	42.40	16,778
28 Sep 21	45.00000 -0.70	45.60	44.50	45.40	1,070
27 Sep 21	45.70000 +0.70	45.90	45.00	45.00	1,686
24 Sep 21	45.00000 +0.70	45.00	44.40	44.60	574
23 Sep 21	44.30000 +0.70	44.40	43.60	43.60	693
22 Sep 21	43.60000 +0.60	43.70	42.30	43.40	1,046
21 Sep 21	43.00000 +0.00	43.40	42.80	43.00	8,582
20 Sep 21	43.00000 -1.00	44.00	42.40	44.00	1,425
17 Sep 21	44.00000 -1.00	45.00	44.00	45.00	1,667
16 Sep 21	45.00000 +1.50	45.00	43.30	43.50	1,445
15 Sep 21	43.50000 +0.40	43.60	42.80	42.90	768
14 Sep 21	43.10000 -0.50	43.50	43.00	43.50	1,834
13 Sep 21	43.60000 +0.60	43.90	43.20	43.80	1,162
10 Sep 21	43.00000 +0.30	43.10	42.80	42.80	1,914
09 Sep 21	42.70000 -0.90	43.90	42.00	43.60	1,857
08 Sep 21	43.60000 -0.40	44.00	43.50	44.00	544
07 Sep 21	44.00000 +0.20	44.20	43.50	44.20	887
06 Sep 21	43.80000 -0.10	44.30	43.00	43.50	2,138
03 Sep 21	43.90000 -0.10	44.50	43.50	44.30	1,138
02 Sep 21	44.00000 -0.10	44.80	43.60	44.80	1,317
01 Sep 21	44.10000 -0.30	44.40	44.00	44.40	1,846
31 Aug 21	44.40000 +0.50	44.80	43.90	43.90	6,503
30 Aug 21	43.90000 +1.20	44.70	42.70	43.00	9,823
27 Aug 21	42.70000 +0.30	43.50	42.00	42.60	8,976
26 Aug 21	42.40000 +0.00	42.40	41.90	42.40	1,706
25 Aug 21	42.40000 +0.20	42.50	42.00	42.40	7,528
24 Aug 21	42.20000 +1.40	42.40	41.40	41.70	1,329
23 Aug 21	40.80000 +0.20	41.80	40.60	41.70	1,927
20 Aug 21	40.60000 +0.60	41.00	40.00	40.90	549
19 Aug 21	40.00000 -0.30	41.00	39.40	40.00	953
18 Aug 21	40.30000 +0.50	40.60	39.80	39.80	638
17 Aug 21	39.80000 -0.60	40.00	39.40	39.60	2,286
16 Aug 21	40.40000 -0.60	41.40	39.90	40.30	1,940
13 Aug 21	41.00000 -0.20	41.50	40.40	41.20	332
12 Aug 21	41.20000 -0.10	41.50	40.60	40.60	429
11 Aug 21	41.30000 +0.90	41.50	39.70	39.70	2,534
10 Aug 21	40.40000 +0.70	40.50	39.60	40.00	975
09 Aug 21	39.70000 +0.40	40.10	39.10	40.00	943
06 Aug 21	39.30000 -0.20	39.60	38.70	39.50	1,402
05 Aug 21	39.50000 -0.30	39.80	39.40	39.80	514
04 Aug 21	39.80000 +0.80	39.80	38.40	39.00	6,573
03 Aug 21	39.00000 -0.60	39.70	38.40	39.60	4,387
02 Aug 21	39.60000 -2.50	42.10	39.40	42.10	2,163
30 Jul 21	42.10000 +2.70	42.20	38.20	39.40	2,962
29 Jul 21	39.40000 -1.00	40.20	39.40	40.20	4,729
28 Jul 21	40.40000 -1.00	41.60	40.20	41.60	3,780
27 Jul 21	41.40000 -0.30	41.80	41.40	41.60	1,559
26 Jul 21	41.70000 -0.20	42.20	41.70	42.20	6,329
23 Jul 21	41.90000 +0.10	42.50	41.70	41.80	6,030
22 Jul 21	41.80000 -0.70	43.80	41.80	42.50	2,293
21 Jul 21	42.50000 +0.20	42.60	41.90	42.50	992
20 Jul 21	42.30000 +0.40	42.90	41.90	41.90	992
19 Jul 21	41.90000 +0.10	42.70	41.70	42.50	4,669
16 Jul 21	41.80000 +0.30	42.30	41.60	41.60	936
15 Jul 21	41.50000 +0.00	42.30	41.50	41.90	933
14 Jul 21	41.50000 -0.90	42.50	41.50	42.50	1,037
13 Jul 21	42.40000 -0.60	43.00	41.50	42.60	1,891
12 Jul 21	43.00000 -0.60	44.30	42.50	44.00	2,591
09 Jul 21	43.60000 +0.80	44.60	42.50	42.50	3,811
08 Jul 21	42.80000 +0.40	42.80	41.80	42.30	1,660
07 Jul 21	42.40000 -2.60	44.30	42.30	44.30	2,990
06 Jul 21	45.00000 -1.70	46.70	44.00	46.70	13,620
05 Jul 21	46.70000 -2.30	47.20	43.50	46.90	8,615
02 Jul 21	49.00000 -0.80	49.90	49.00	49.90	293
01 Jul 21	49.80000 +0.80	49.80	48.60	48.60	706
30 Jun 21	49.00000 +0.00	49.10	49.00	49.00	584
29 Jun 21	49.00000 +0.80	49.70	48.10	48.10	477
28 Jun 21	48.20000 -1.00	49.10	48.10	48.90	2,189
25 Jun 21	49.20000 -0.40	49.90	49.00	49.50	716
24 Jun 21	49.60000 -0.10	50.00	49.60	49.60	737
23 Jun 21	49.70000 -0.30	50.20	49.60	49.60	769
22 Jun 21	50.00000 -1.60	52.00	49.70	52.00	2,579
21 Jun 21	51.60000 +0.20	52.60	51.40	52.60	1,397
18 Jun 21	51.40000 -1.00	52.60	51.20	52.40	528
17 Jun 21	52.40000 +0.60	52.40	51.20	51.80	526
16 Jun 21	51.80000 +0.40	52.40	51.00	52.00	924
15 Jun 21	51.40000 +0.80	51.80	50.80	51.20	703
14 Jun 21	50.60000 +0.00	51.00	50.60	50.60	342
11 Jun 21	50.60000 +0.00	50.80	50.20	50.60	756
10 Jun 21	50.60000 -0.40	51.20	49.30	51.00	458
09 Jun 21	51.00000 +0.40	51.40	50.00	50.60	1,693
08 Jun 21	50.60000 -0.60	51.40	49.00	51.40	1,857
07 Jun 21	51.20000 -0.20	51.40	50.20	50.20	325
04 Jun 21	51.40000 +0.60	52.40	51.00	52.00	734
03 Jun 21	50.80000 -0.20	52.40	50.40	52.40	203
02 Jun 21	51.00000 -1.40	52.00	50.00	50.00	916
01 Jun 21	52.40000 +2.60	52.40	49.20	49.20	2,079
31 May 21	49.80000 -0.40	49.90	49.40	49.50	1,034
28 May 21	50.20000 -0.60	51.00	50.00	50.60	1,989
27 May 21	50.80000 -0.20	52.40	48.40	50.00	1,218
26 May 21	51.00000 -0.40	51.80	50.40	51.80	2,261
25 May 21	51.40000 -0.60	52.60	51.00	52.00	1,820
24 May 21	52.00000 +1.40	53.00	49.10	50.60	6,582
21 May 21	50.60000 +2.60	52.00	47.90	48.00	9,628
20 May 21	48.00000 +1.00	48.00	47.00	47.40	3,235
19 May 21	47.00000 +0.70	47.40	46.50	46.50	3,198
18 May 21	46.30000 +0.20	46.40	46.30	46.30	1,712
17 May 21	46.10000 +1.60	46.40	45.20	46.00	3,684
14 May 21	44.50000 -1.80	46.30	44.50	46.30	1,934
13 May 21	46.30000 -0.10	46.40	45.60	46.30	339
12 May 21	46.40000 +0.10	46.40	45.50	45.50	1,306
11 May 21	46.30000 +1.30	46.40	45.40	46.10	4,407
10 May 21	45.00000 -0.80	45.70	45.00	45.70	926
07 May 21	45.80000 +0.50	46.20	45.40	46.20	471
06 May 21	45.30000 -0.10	45.40	45.10	45.40	285
05 May 21	45.40000 -0.40	46.20	45.10	45.80	964
04 May 21	45.80000 -0.10	46.90	45.50	46.90	692
03 May 21	45.90000 -0.50	46.80	45.80	46.50	707
30 Apr 21	46.40000 +0.90	47.10	45.40	45.50	1,135
29 Apr 21	45.50000 +1.40	45.70	44.30	45.30	1,063
28 Apr 21	44.10000 +0.90	45.00	42.70	42.70	1,626
27 Apr 21	43.20000 -0.90	44.90	42.90	44.10	1,485
26 Apr 21	44.10000 -1.30	45.40	42.50	45.40	3,231
23 Apr 21	45.40000 +1.30	45.90	43.00	45.10	1,003
22 Apr 21	44.10000 -0.90	45.00	42.70	45.00	2,058
21 Apr 21	45.00000 -0.90	46.60	43.10	46.00	954
20 Apr 21	45.90000 -0.50	47.00	42.40	47.00	3,615
19 Apr 21	46.40000 +0.30	47.40	46.20	47.00	4,446
16 Apr 21	46.10000 +2.10	47.40	44.60	45.80	9,338
15 Apr 21	44.00000 +0.60	44.00	43.00	43.50	2,692
14 Apr 21	43.40000 +0.40	43.50	43.00	43.10	2,348
13 Apr 21	43.00000 +1.10	43.00	42.00	42.00	2,297
12 Apr 21	41.90000 +0.10	44.00	41.90	42.80	6,368
09 Apr 21	41.80000 +2.30	42.00	39.30	39.50	2,471
08 Apr 21	39.50000 +0.90	40.20	39.00	39.60	4,304
07 Apr 21	38.60000 +1.60	40.50	37.10	37.10	9,257
06 Apr 21	37.00000 -0.70	37.50	33.10	36.20	5,665
01 Apr 21	37.70000 +1.60	38.00	35.80	36.00	3,339
31 Mar 21	36.10000 +0.30	36.60	35.80	36.10	1,405
30 Mar 21	35.80000 +0.40	36.10	35.40	35.50	1,966
29 Mar 21	35.40000 +0.20	35.50	35.00	35.30	1,040
26 Mar 21	35.20000 +2.40	35.80	33.60	33.60	5,017
25 Mar 21	32.80000 +0.30	33.10	32.00	32.50	1,271
24 Mar 21	32.50000 -0.20	32.80	32.50	32.70	197
23 Mar 21	32.70000 -0.70	33.70	32.70	33.40	805
22 Mar 21	33.40000 +0.00	33.40	33.00	33.30	97
19 Mar 21	33.40000 -0.20	33.60	32.80	32.80	612
18 Mar 21	33.60000 +0.10	33.70	33.00	33.50	358
17 Mar 21	33.50000 -0.50	34.00	33.00	34.00	818
16 Mar 21	34.00000 +0.90	34.00	33.10	33.10	879
15 Mar 21	33.10000 +0.20	33.20	32.50	32.70	1,519
12 Mar 21	32.90000 +0.30	32.90	32.40	32.50	406
11 Mar 21	32.60000 +0.20	32.60	32.10	32.40	952
10 Mar 21	32.40000 +0.50	32.40	32.00	32.00	291
09 Mar 21	31.90000 +0.00	32.20	31.60	31.60	626
08 Mar 21	31.90000 -0.30	32.50	31.90	32.50	1,011
05 Mar 21	32.20000 -0.70	32.70	32.20	32.70	778
04 Mar 21	32.90000 +0.20	32.90	32.50	32.80	354
03 Mar 21	32.70000 -0.30	33.40	32.70	33.10	858
02 Mar 21	33.00000 -0.40	33.50	33.00	33.40	640
01 Mar 21	33.40000 +0.00	33.80	33.40	33.80	441
26 Feb 21	33.40000 -0.10	33.50	33.20	33.50	530
25 Feb 21	33.50000 +0.40	33.50	33.10	33.10	1,707
24 Feb 21	33.10000 +0.20	33.50	32.70	32.70	2,423
23 Feb 21	32.90000 +0.00	33.00	32.40	33.00	320
22 Feb 21	32.90000 -0.30	33.40	32.80	33.20	540
19 Feb 21	33.20000 +0.30	33.30	32.30	32.90	848
18 Feb 21	32.90000 -1.00	34.10	32.90	34.10	2,207
17 Feb 21	33.90000 +0.00	34.10	33.70	34.10	2,276
16 Feb 21	33.90000 +0.50	34.10	33.50	33.50	2,593
15 Feb 21	33.40000 +0.00	34.10	33.20	34.10	1,314
12 Feb 21	33.40000 -0.40	33.90	33.10	33.50	919
11 Feb 21	33.80000 -0.10	34.30	33.70	34.30	838
10 Feb 21	33.90000 +0.70	34.30	33.30	33.30	1,495
09 Feb 21	33.20000 +0.20	33.20	32.90	33.00	153
08 Feb 21	33.00000 +0.30	33.80	32.90	33.00	382
05 Feb 21	32.70000 +0.90	33.70	32.10	32.10	1,171
04 Feb 21	31.80000 +0.70	31.80	31.10	31.10	731
03 Feb 21	31.10000 +0.00	31.10	30.80	31.10	101
02 Feb 21	31.10000 +0.50	31.10	30.70	30.90	368
01 Feb 21	30.60000 -0.80	31.50	30.60	31.00	1,361
29 Jan 21	31.40000 +0.00	31.60	30.60	31.40	801
28 Jan 21	31.40000 -0.60	31.80	30.20	31.80	1,904
27 Jan 21	32.00000 -1.60	33.70	32.00	33.60	2,000
26 Jan 21	33.60000 +0.30	33.60	33.50	33.60	330
25 Jan 21	33.30000 -0.90	34.60	33.30	34.60	1,431
22 Jan 21	34.20000 -0.50	34.80	33.80	34.80	602
21 Jan 21	34.70000 +0.20	34.80	34.00	34.40	1,245
20 Jan 21	34.50000 +0.90	34.50	33.60	33.60	740
19 Jan 21	33.60000 +0.40	34.30	33.30	33.60	631
18 Jan 21	33.20000 +0.00	33.90	33.00	33.00	1,139
15 Jan 21	33.20000 -0.90	34.30	33.20	34.30	842
14 Jan 21	34.10000 +0.30	34.20	34.10	34.20	148
13 Jan 21	33.80000 -0.90	34.60	33.80	34.60	1,391
12 Jan 21	34.70000 +0.40	34.80	34.40	34.40	916
11 Jan 21	34.30000 +0.10	34.30	34.00	34.20	507
08 Jan 21	34.20000 +0.40	34.20	33.60	33.60	1,333
07 Jan 21	33.80000 +1.10	33.80	32.60	33.00	2,902
06 Jan 21	32.70000 -0.50	33.20	32.70	33.20	628
05 Jan 21	33.20000 +0.20	33.30	32.80	33.00	288
04 Jan 21	33.00000 +0.50	33.10	32.80	32.80	1,268
31 Dec 20	32.50000 +0.60	32.50	32.20	32.20	435
30 Dec 20	31.90000 -0.40	32.40	31.90	32.20	593
29 Dec 20	32.30000 -0.30	32.90	32.30	32.90	422
28 Dec 20	32.60000 -0.50	33.00	32.60	33.00	1,681
24 Dec 20	33.10000 -0.60	33.70	33.10	33.70	528
23 Dec 20	33.70000 +1.20	33.70	32.50	32.60	821
22 Dec 20	32.50000 +0.60	33.60	32.00	32.20	2,552
21 Dec 20	31.90000 -1.30	33.00	31.90	33.00	3,347
18 Dec 20	33.20000 +0.60	33.70	32.70	32.90	1,602
17 Dec 20	32.60000 +2.10	34.00	31.90	33.50	19,683
16 Dec 20	30.50000 -1.80	32.40	30.50	32.40	2,191
15 Dec 20	32.30000 +0.50	32.40	31.50	32.10	2,071
14 Dec 20	31.80000 +1.10	31.80	30.80	30.90	2,457
11 Dec 20	30.70000 +1.00	30.80	29.60	29.60	1,953
10 Dec 20	29.70000 +0.60	29.70	28.80	28.80	1,839
09 Dec 20	29.10000 +2.00	30.10	26.90	26.90	5,028
08 Dec 20	27.10000 +0.20	27.20	26.70	27.20	117
07 Dec 20	26.90000 -0.10	27.20	26.50	27.20	466
04 Dec 20	27.00000 +0.20	27.00	26.80	26.80	775
03 Dec 20	26.80000 +0.50	26.80	26.50	26.60	474
02 Dec 20	26.30000 -0.10	26.40	26.30	26.40	312
01 Dec 20	26.40000 -0.10	26.70	26.40	26.50	264
30 Nov 20	26.50000 -0.30	27.00	26.50	27.00	1,292
27 Nov 20	26.80000 +0.20	26.80	26.50	26.60	273
26 Nov 20	26.60000 -0.40	27.00	26.60	27.00	543
25 Nov 20	27.00000 +0.10	27.00	26.80	26.90	123
24 Nov 20	26.90000 +0.10	27.00	26.70	26.90	1,798
23 Nov 20	26.80000 +0.50	27.80	26.60	26.90	2,772
20 Nov 20	26.30000 +0.30	26.30	26.00	26.30	272
19 Nov 20	26.00000 +0.50	26.00	25.50	25.50	745
18 Nov 20	25.50000 -0.30	26.00	25.50	25.80	479
17 Nov 20	25.80000 -0.20	26.10	25.10	26.00	1,277
16 Nov 20	26.00000 +0.00	26.10	25.70	26.10	419
13 Nov 20	26.00000 +1.40	26.80	24.80	24.90	3,097
12 Nov 20	24.60000 -0.40	25.30	24.60	25.00	836
11 Nov 20	25.00000 +0.00	25.40	24.90	25.10	1,239
10 Nov 20	25.00000 +0.20	25.40	24.60	25.00	1,078
09 Nov 20	24.80000 +0.40	25.30	24.60	24.70	1,033
06 Nov 20	24.40000 -0.30	24.70	24.40	24.70	107
05 Nov 20	24.70000 -0.40	25.30	24.70	25.10	328
04 Nov 20	25.10000 +0.60	25.10	24.40	24.80	949
03 Nov 20	24.50000 +0.60	25.20	23.90	23.90	1,086
02 Nov 20	23.90000 +0.60	23.90	23.30	23.30	220
30 Oct 20	23.30000 +0.30	23.30	23.00	23.00	358
29 Oct 20	23.00000 +0.00	23.10	22.70	22.70	1,029
28 Oct 20	23.00000 -1.90	24.90	22.90	24.90	1,118
27 Oct 20	24.90000 -0.10	25.10	24.70	25.10	1,269
26 Oct 20	25.00000 -0.10	25.10	24.80	25.10	1,709
23 Oct 20	25.10000 +0.50	25.10	24.70	24.70	819
22 Oct 20	24.60000 -0.40	24.80	24.60	24.80	738
21 Oct 20	25.00000 +0.40	25.00	24.60	24.60	442
20 Oct 20	24.60000 -0.30	24.90	24.60	24.90	128
19 Oct 20	24.90000 +0.00	24.90	24.90	24.90	87
16 Oct 20	24.90000 +0.40	24.90	24.60	24.80	213
15 Oct 20	24.50000 -0.30	24.80	24.50	24.80	172
14 Oct 20	24.80000 -0.40	25.50	24.70	25.20	617
13 Oct 20	25.20000 +0.20	25.20	25.00	25.00	58
12 Oct 20	25.00000 +0.00	25.60	25.00	25.20	1,071
09 Oct 20	25.00000 +0.80	25.00	24.20	24.20	1,739
08 Oct 20	24.20000 +0.20	24.20	23.40	24.00	346
07 Oct 20	24.00000 +0.00	24.20	24.00	24.00	224
06 Oct 20	24.00000 +0.40	24.00	23.60	23.60	377
05 Oct 20	23.60000 -0.30	23.90	23.60	23.90	42
02 Oct 20	23.90000 +0.30	23.90	23.30	23.60	490
01 Oct 20	23.60000 +0.00	24.20	23.60	23.90	304
30 Sep 20	23.60000 +0.30	23.60	23.60	23.60	79
29 Sep 20	23.30000 +0.30	23.30	23.00	23.00	165
28 Sep 20	23.00000 +0.30	23.30	22.70	23.00	757
25 Sep 20	22.70000 -0.30	23.20	22.70	23.00	410
24 Sep 20	23.00000 -0.50	23.50	23.00	23.50	760
23 Sep 20	23.50000 -0.20	24.00	23.40	23.50	444
22 Sep 20	23.70000 +0.20	23.70	23.30	23.30	83
21 Sep 20	23.50000 -0.50	24.10	23.40	24.00	505
18 Sep 20	24.00000 +0.40	24.00	23.60	23.60	437
17 Sep 20	23.60000 -0.30	23.70	23.60	23.70	98
16 Sep 20	23.90000 -0.10	24.00	23.40	24.00	8,007
15 Sep 20	24.00000 +0.40	24.00	23.50	23.60	483
14 Sep 20	23.60000 +0.30	23.90	23.30	23.30	694
11 Sep 20	23.30000 +0.30	23.30	23.00	23.00	143
10 Sep 20	23.00000 +0.10	23.00	22.90	22.90	73
09 Sep 20	22.90000 +0.00	22.90	22.80	22.90	181
08 Sep 20	22.90000 +0.10	22.90	22.80	22.80	331
07 Sep 20	22.80000 +0.00	22.80	22.40	22.50	388
04 Sep 20	22.80000 -0.30	23.10	22.60	23.10	524
03 Sep 20	23.10000 +0.30	23.10	22.80	22.80	335
02 Sep 20	22.80000 -0.10	22.80	22.70	22.80	174
01 Sep 20	22.90000 +0.00	23.10	22.60	22.90	38
31 Aug 20	22.90000 -0.30	23.50	22.90	23.50	67
28 Aug 20	23.20000 +0.10	23.20	22.80	23.10	117
27 Aug 20	23.10000 +0.20	23.10	22.90	22.90	143
26 Aug 20	22.90000 -0.60	23.50	22.90	23.50	205
25 Aug 20	23.50000 +0.20	23.50	23.30	23.30	7
24 Aug 20	23.30000 -0.20	23.70	23.30	23.50	21
21 Aug 20	23.50000 -0.30	23.80	23.50	23.80	74
20 Aug 20	23.80000 +0.00	23.80	23.80	23.80	6
19 Aug 20	23.80000 +0.00	23.80	23.70	23.80	20
18 Aug 20	23.80000 +0.50	23.80	23.30	23.30	459
17 Aug 20	23.30000 +0.00	23.30	23.30	23.30	1
14 Aug 20	23.30000 -0.20	23.50	23.00	23.50	469
13 Aug 20	23.50000 -0.10	23.60	23.40	23.60	78
12 Aug 20	23.60000 +0.30	23.60	23.00	23.30	580
11 Aug 20	23.30000 +0.10	23.30	23.20	23.20	32
10 Aug 20	23.20000 +0.20	23.30	23.00	23.00	114
07 Aug 20	23.00000 +0.20	23.10	22.80	22.80	275
06 Aug 20	22.80000 -0.30	23.10	22.80	23.10	163
05 Aug 20	23.10000 +0.00	23.10	23.10	23.10	10
04 Aug 20	23.10000 +1.10	23.10	22.30	22.30	850
03 Aug 20	22.00000 +0.20	22.00	21.80	21.80	32
31 Jul 20	21.80000 +0.20	21.80	21.50	21.50	255
30 Jul 20	21.60000 +0.00	21.70	21.40	21.60	90
29 Jul 20	21.60000 -0.40	22.00	21.60	22.00	294
28 Jul 20	22.00000 -0.10	22.00	22.00	22.00	254
27 Jul 20	22.10000 -0.40	22.80	22.10	22.80	304
24 Jul 20	22.50000 -0.60	23.00	21.60	23.00	1,199
23 Jul 20	23.10000 +0.10	23.10	23.10	23.10	21
22 Jul 20	23.00000 +0.00	23.00	23.00	23.00	1
21 Jul 20	23.00000 +0.00	23.10	23.00	23.10	122
20 Jul 20	23.00000 +0.20	23.10	23.00	23.10	357
17 Jul 20	22.80000 +0.30	22.80	22.60	22.60	46
16 Jul 20	22.50000 -0.30	23.10	22.50	22.90	632
15 Jul 20	22.80000 -0.40	23.20	22.70	23.20	251
14 Jul 20	23.20000 -0.10	23.30	22.80	23.30	313
13 Jul 20	23.30000 +0.50	23.40	23.30	23.40	232
10 Jul 20	22.80000 -0.30	23.40	22.80	23.40	377
09 Jul 20	23.10000 -0.30	23.40	23.10	23.40	133
08 Jul 20	23.40000 -0.10	23.40	23.30	23.30	56
07 Jul 20	23.50000 -0.60	24.10	23.30	24.10	894
06 Jul 20	24.10000 +0.40	24.10	23.60	24.00	230
03 Jul 20	23.70000 -0.30	24.00	23.70	24.00	81
02 Jul 20	24.00000 +0.40	24.00	23.30	23.50	6,617
01 Jul 20	23.60000 +1.30	24.00	22.30	22.30	4,488
30 Jun 20	22.30000 +0.30	22.30	21.90	22.00	274
29 Jun 20	22.00000 -0.50	22.50	22.00	22.50	153
26 Jun 20	22.50000 +0.00	22.50	21.00	22.50	1,140
25 Jun 20	22.50000 -0.30	22.80	22.10	22.80	725
24 Jun 20	22.80000 -0.50	23.40	22.80	23.40	140
23 Jun 20	23.30000 +0.30	23.30	22.70	23.00	650
22 Jun 20	23.00000 +0.10	23.00	23.00	23.00	43
19 Jun 20	22.90000 +0.30	22.90	22.40	22.60	245
18 Jun 20	22.60000 -0.80	23.40	22.30	23.40	985
17 Jun 20	23.40000 +0.00	23.40	23.10	23.10	113
16 Jun 20	23.40000 +1.20	23.40	22.30	22.50	1,613
15 Jun 20	22.20000 +0.20	22.20	21.80	22.00	81
12 Jun 20	22.00000 +0.00	22.10	22.00	22.00	34
11 Jun 20	22.00000 -0.30	22.20	21.20	22.00	2,381
10 Jun 20	22.30000 -0.30	22.60	22.30	22.60	107
09 Jun 20	22.60000 -0.10	22.80	22.10	22.80	797
08 Jun 20	22.70000 +0.30	22.70	22.40	22.70	369
05 Jun 20	22.40000 +0.30	22.40	21.80	21.80	859
04 Jun 20	22.10000 -0.30	22.60	21.30	22.60	1,074
03 Jun 20	22.40000 +0.30	22.40	22.30	22.40	196
02 Jun 20	22.10000 +0.10	22.60	22.10	22.30	237
01 Jun 20	22.00000 +0.00	22.00	22.00	22.00	176
29 May 20	22.00000 +0.10	22.00	21.90	22.00	200
28 May 20	21.90000 +0.60	21.90	21.50	21.60	732
27 May 20	21.30000 +0.30	21.50	20.70	21.20	2,215
26 May 20	21.00000 +0.20	21.10	20.80	21.10	139
25 May 20	20.80000 +0.40	20.80	20.70	20.70	168
22 May 20	20.40000 +0.45	20.40	19.70	20.20	835
21 May 20	19.95000 -0.35	20.50	19.75	20.50	572
20 May 20	20.30000 +0.00	20.50	20.00	20.00	165
19 May 20	20.30000 +0.50	20.30	19.60	19.80	1,548
18 May 20	19.80000 +0.30	19.80	19.80	19.80	3
15 May 20	19.50000 +0.00	19.55	19.10	19.50	758
14 May 20	19.50000 -0.20	19.70	19.50	19.70	214
13 May 20	19.70000 -0.90	20.30	19.60	20.30	1,392
12 May 20	20.60000 -0.20	20.80	20.60	20.70	339
11 May 20	20.80000 +0.95	20.90	20.00	20.00	2,046
08 May 20	19.85000 +0.25	20.00	19.40	19.90	483
07 May 20	19.60000 +0.10	19.60	19.50	19.50	70
06 May 20	19.50000 +0.00	19.50	19.50	19.50	245
05 May 20	19.50000 +0.20	19.50	19.10	19.50	502
04 May 20	19.30000 -0.10	19.35	18.00	19.35	1,908
30 Apr 20	19.40000 +0.25	19.40	19.15	19.15	601
29 Apr 20	19.15000 -0.15	19.20	19.00	19.05	880
28 Apr 20	19.30000 +0.00	19.30	19.30	19.30	429
27 Apr 20	19.30000 +0.15	19.30	19.00	19.15	151
24 Apr 20	19.15000 -0.20	19.50	19.00	19.35	314
23 Apr 20	19.35000 -0.20	19.55	19.20	19.55	62
22 Apr 20	19.55000 +0.35	19.55	19.20	19.20	45
21 Apr 20	19.20000 -0.35	19.75	19.20	19.55	759
20 Apr 20	19.55000 +0.10	19.70	19.30	19.30	460
17 Apr 20	19.45000 +0.35	19.75	19.10	19.10	1,057
16 Apr 20	19.10000 -0.40	19.50	18.00	19.00	2,080
15 Apr 20	19.50000 -0.90	20.50	19.50	20.00	731
14 Apr 20	20.40000 -0.60	21.50	19.65	21.30	2,235
09 Apr 20	21.00000 +1.05	21.90	19.55	20.50	3,408
08 Apr 20	19.95000 +0.00	19.95	19.15	19.20	914
07 Apr 20	19.95000 +0.75	21.20	19.95	20.00	3,990
06 Apr 20	19.20000 +0.90	20.50	19.00	19.00	4,273
03 Apr 20	18.30000 +0.35	18.30	17.60	17.60	1,000
02 Apr 20	17.95000 -0.70	19.00	17.85	19.00	975
01 Apr 20	18.65000 -0.05	18.65	18.00	18.65	475
31 Mar 20	18.70000 +1.20	18.85	18.00	18.00	517
30 Mar 20	17.50000 -0.90	18.95	17.50	18.15	1,230
27 Mar 20	18.40000 -0.25	18.90	18.10	18.90	988
26 Mar 20	18.65000 -0.85	19.30	18.50	19.20	2,222
25 Mar 20	19.50000 +0.30	21.40	19.50	21.00	4,141
24 Mar 20	19.20000 +1.50	19.50	17.80	17.85	1,683
23 Mar 20	17.70000 -0.60	18.40	17.70	18.40	339
20 Mar 20	18.30000 +1.80	19.30	17.00	17.00	2,884
19 Mar 20	16.50000 -0.20	18.00	16.50	17.00	1,033
18 Mar 20	16.70000 -1.30	19.80	16.55	19.80	1,505
17 Mar 20	18.00000 -0.40	18.00	15.95	17.50	3,935
16 Mar 20	18.40000 -4.00	22.40	16.50	22.40	3,898
13 Mar 20	22.40000 +0.70	22.70	21.20	21.20	706
12 Mar 20	21.70000 -2.40	23.00	21.10	22.00	2,569
11 Mar 20	24.10000 -0.90	25.30	24.00	25.30	1,602
10 Mar 20	25.00000 -0.80	25.80	24.10	25.70	3,295
09 Mar 20	25.80000 +2.00	26.20	20.20	22.20	5,335
06 Mar 20	23.80000 +0.10	23.90	23.50	23.70	131
05 Mar 20	23.70000 -0.30	24.20	23.70	23.70	599
04 Mar 20	24.00000 +0.00	24.20	24.00	24.00	288
03 Mar 20	24.00000 +0.00	24.20	23.60	24.00	2,889
02 Mar 20	24.00000 +0.20	24.40	23.50	23.50	1,030
28 Feb 20	23.80000 -0.80	24.00	23.00	24.00	2,908
27 Feb 20	24.60000 -1.00	25.90	24.40	25.90	3,721
26 Feb 20	25.60000 -1.00	26.40	24.20	26.40	14,515
25 Feb 20	26.60000 -0.80	27.50	26.60	27.40	5,716
24 Feb 20	27.40000 -1.60	28.60	27.40	28.60	1,264
21 Feb 20	29.00000 -0.20	29.50	29.00	29.30	395
20 Feb 20	29.20000 +0.10	29.40	29.10	29.10	615
19 Feb 20	29.10000 +0.50	29.50	28.40	28.60	658
18 Feb 20	28.60000 -0.30	28.60	28.40	28.40	618
17 Feb 20	28.90000 -0.10	29.00	28.70	29.00	916
14 Feb 20	29.00000 +0.40	29.00	28.50	28.90	819
13 Feb 20	28.60000 +0.50	28.60	28.20	28.20	543
12 Feb 20	28.10000 -0.20	28.40	28.10	28.40	71
11 Feb 20	28.30000 -0.10	28.40	28.30	28.30	531
10 Feb 20	28.40000 -0.30	28.80	28.10	28.20	955
07 Feb 20	28.70000 +0.00	28.70	28.40	28.50	2,357
06 Feb 20	28.70000 +1.10	28.70	27.60	27.60	402
05 Feb 20	27.60000 -0.30	28.20	27.60	27.90	681
04 Feb 20	27.90000 +0.60	28.80	27.50	27.50	1,579
03 Feb 20	27.30000 -0.70	28.30	27.00	28.30	1,216
31 Jan 20	28.00000 +0.00	28.00	28.00	28.00	317
30 Jan 20	28.00000 +0.30	28.00	27.70	27.70	207
29 Jan 20	27.70000 +0.10	27.70	27.60	27.60	127
28 Jan 20	27.60000 +0.00	27.60	27.60	27.60	273
27 Jan 20	27.60000 -0.90	28.60	27.60	28.60	1,516
24 Jan 20	28.50000 +0.00	28.50	28.20	28.50	349
23 Jan 20	28.50000 +0.00	28.60	28.40	28.40	1,217
22 Jan 20	28.50000 -0.30	28.80	28.50	28.80	252
21 Jan 20	28.80000 +0.10	29.00	28.50	28.60	557
20 Jan 20	28.70000 -0.30	29.10	28.70	29.00	788
17 Jan 20	29.00000 +0.30	29.00	28.60	28.60	493
16 Jan 20	28.70000 +1.20	28.70	27.50	27.50	5,600
15 Jan 20	27.50000 -0.20	28.00	27.50	28.00	225
14 Jan 20	27.70000 +0.40	28.20	27.10	27.30	1,539
13 Jan 20	27.30000 -0.20	27.60	27.20	27.50	693
10 Jan 20	27.50000 -0.10	27.60	27.40	27.60	167
09 Jan 20	27.60000 -0.10	28.00	27.60	27.70	1,133
08 Jan 20	27.70000 +0.30	27.70	27.40	27.40	634
07 Jan 20	27.40000 -0.40	27.80	25.90	27.80	1,961
06 Jan 20	27.80000 -0.20	28.00	27.70	28.00	275
03 Jan 20	28.00000 -0.10	28.20	27.40	28.20	1,621
02 Jan 20	28.10000 +0.60	28.10	27.50	27.80	902
31 Dec 19	27.50000 -0.10	28.00	27.30	27.90	1,151
30 Dec 19	27.60000 -0.10	28.10	27.60	28.00	1,158
27 Dec 19	27.70000 +0.40	27.90	27.50	27.50	545
24 Dec 19	27.30000 +0.60	27.30	26.60	26.90	998
23 Dec 19	26.70000 -0.30	27.10	26.70	27.00	458
20 Dec 19	27.00000 +0.20	27.00	26.60	27.00	2,770
19 Dec 19	26.80000 +0.00	27.10	26.40	26.80	3,999
18 Dec 19	26.80000 +4.00	28.00	25.50	25.50	25,390
17 Dec 19	22.80000 +0.10	22.80	22.20	22.70	1,021
16 Dec 19	22.70000 +0.20	22.70	22.30	22.40	260
13 Dec 19	22.50000 +0.00	22.60	22.50	22.50	501
12 Dec 19	22.50000 +0.00	22.50	22.50	22.50	302
11 Dec 19	22.50000 +0.10	22.50	22.50	22.50	421
10 Dec 19	22.40000 +0.00	22.50	22.40	22.50	36
09 Dec 19	22.40000 -0.30	22.70	22.40	22.70	143
06 Dec 19	22.70000 +0.00	22.90	22.40	22.70	465
05 Dec 19	22.70000 +0.00	22.80	22.50	22.80	455
04 Dec 19	22.70000 +0.60	22.70	22.40	22.40	478
03 Dec 19	22.10000 +0.20	22.10	21.50	22.00	1,433
02 Dec 19	21.90000 -0.10	22.00	21.90	22.00	125
29 Nov 19	22.00000 -0.10	22.30	22.00	22.10	527
28 Nov 19	22.10000 -0.60	22.70	22.10	22.70	1,301
27 Nov 19	22.70000 +0.10	23.40	22.50	22.60	3,560
26 Nov 19	22.60000 +0.20	22.80	22.40	22.40	1,102
25 Nov 19	22.40000 +0.20	22.40	22.20	22.20	206
22 Nov 19	22.20000 +0.30	22.20	21.50	21.90	1,274
21 Nov 19	21.90000 +0.00	22.00	21.50	22.00	550
20 Nov 19	21.90000 -0.20	22.40	21.80	22.40	542
19 Nov 19	22.10000 -0.40	22.50	22.00	22.30	1,838
18 Nov 19	22.50000 -0.50	22.90	22.50	22.70	1,521
15 Nov 19	23.00000 -0.20	23.00	22.80	23.00	876
14 Nov 19	23.20000 +0.30	23.20	22.90	22.90	458
13 Nov 19	22.90000 +0.00	23.20	22.90	23.10	786
12 Nov 19	22.90000 -0.30	23.20	22.90	23.20	184
11 Nov 19	23.20000 +0.20	23.20	23.00	23.00	150
08 Nov 19	23.00000 +0.30	23.20	23.00	23.20	346
07 Nov 19	22.70000 -0.20	22.90	22.70	22.90	123
06 Nov 19	22.90000 +0.10	23.00	22.80	22.80	461
05 Nov 19	22.80000 -0.40	23.50	22.80	23.20	661
04 Nov 19	23.20000 +0.30	23.20	22.80	22.90	108
01 Nov 19	22.90000 -0.20	23.10	22.90	23.10	70
31 Oct 19	23.10000 +0.10	23.20	22.70	23.00	485
30 Oct 19	23.00000 -0.20	23.20	22.60	23.20	684
29 Oct 19	23.20000 +1.00	23.20	22.50	22.50	2,372
28 Oct 19	22.20000 +0.20	22.20	22.20	22.20	202
25 Oct 19	22.00000 +0.40	22.00	21.90	21.90	563
24 Oct 19	21.60000 +0.10	21.90	21.50	21.50	668
23 Oct 19	21.50000 +0.00	21.50	21.50	21.50	32
22 Oct 19	21.50000 -0.20	21.70	21.50	21.70	170
21 Oct 19	21.70000 +0.30	21.70	21.40	21.40	393
18 Oct 19	21.40000 -0.50	21.90	21.40	21.90	233
17 Oct 19	21.90000 +0.00	21.90	21.50	21.90	457
16 Oct 19	21.90000 +0.20	22.00	21.40	21.80	681
15 Oct 19	21.70000 +0.30	21.70	21.40	21.40	175
14 Oct 19	21.40000 +0.10	21.40	21.30	21.30	477
11 Oct 19	21.30000 +0.00	21.30	21.20	21.30	31
10 Oct 19	21.30000 +0.00	21.30	21.30	21.30	74
09 Oct 19	21.30000 -0.10	21.40	21.10	21.40	283
08 Oct 19	21.40000 +0.20	21.40	20.90	21.20	723
07 Oct 19	21.20000 +0.60	21.20	20.40	20.40	467
04 Oct 19	20.60000 +0.30	20.60	20.00	20.60	159
03 Oct 19	20.30000 -0.10	20.40	20.30	20.40	122
02 Oct 19	20.40000 -0.30	20.70	20.40	20.70	521
01 Oct 19	20.70000 -0.70	21.40	20.70	21.40	1,647
30 Sep 19	21.40000 -0.20	21.60	21.40	21.60	114
27 Sep 19	21.60000 +0.30	21.60	21.30	21.30	357
26 Sep 19	21.30000 -0.30	21.60	21.30	21.60	59
25 Sep 19	21.60000 +0.10	21.70	21.20	21.50	808
24 Sep 19	21.50000 +0.30	21.50	21.10	21.20	1,916
23 Sep 19	21.20000 -0.10	21.20	20.30	21.00	2,091
20 Sep 19	21.30000 -0.30	21.60	21.30	21.60	687
19 Sep 19	21.60000 +0.10	22.10	21.40	21.80	1,604
18 Sep 19	21.50000 +1.30	22.00	20.80	20.80	2,421
17 Sep 19	20.20000 +0.80	20.20	19.70	19.70	667
16 Sep 19	19.40000 +0.05	19.40	19.20	19.35	888
13 Sep 19	19.35000 -0.05	19.40	19.10	19.40	317
12 Sep 19	19.40000 +0.10	19.40	19.30	19.30	310
11 Sep 19	19.30000 +0.00	19.30	19.00	19.30	907
10 Sep 19	19.30000 +0.00	19.30	19.00	19.30	136
09 Sep 19	19.30000 +0.20	19.30	19.10	19.30	369
06 Sep 19	19.10000 -0.35	19.40	19.00	19.40	555
05 Sep 19	19.45000 -0.05	19.50	18.95	19.50	3,260
04 Sep 19	19.50000 +0.20	19.50	19.20	19.35	381
03 Sep 19	19.30000 +0.00	19.30	19.00	19.30	465
02 Sep 19	19.30000 +0.30	19.30	19.00	19.30	490
30 Aug 19	19.00000 +0.25	19.00	18.75	18.75	5,228
29 Aug 19	18.75000 +0.20	18.75	18.55	18.55	232
28 Aug 19	18.55000 +0.00	18.55	18.55	18.55	33
27 Aug 19	18.55000 +0.05	18.75	18.50	18.50	190
26 Aug 19	18.50000 +0.00	18.50	18.50	18.50	51
23 Aug 19	18.50000 +0.00	18.50	18.50	18.50	103
22 Aug 19	18.50000 -0.20	18.70	18.50	18.70	103
21 Aug 19	18.70000 -0.30	19.15	18.70	19.00	635
20 Aug 19	19.00000 +0.10	19.00	19.00	19.00	10
19 Aug 19	18.90000 +0.25	18.95	18.90	18.95	333
16 Aug 19	18.65000 +0.55	18.65	18.15	18.15	563
15 Aug 19	18.10000 -0.25	18.35	18.10	18.35	235
14 Aug 19	18.35000 +0.05	18.35	18.30	18.30	306
13 Aug 19	18.30000 +0.25	18.30	18.05	18.05	42
12 Aug 19	18.05000 +0.40	18.05	17.65	17.65	554
09 Aug 19	17.65000 -0.20	17.70	17.65	17.70	155
08 Aug 19	17.85000 +0.20	17.85	17.50	17.60	448
07 Aug 19	17.65000 -0.10	17.75	17.40	17.75	410
06 Aug 19	17.75000 -0.45	18.20	17.60	18.20	2,170
05 Aug 19	18.20000 -0.30	18.50	18.20	18.50	924
02 Aug 19	18.50000 -0.30	18.70	18.20	18.65	1,573
01 Aug 19	18.80000 -0.05	18.90	18.80	18.85	538
31 Jul 19	18.85000 -0.05	18.85	18.65	18.85	542
30 Jul 19	18.90000 +0.00	18.90	18.65	18.70	523
29 Jul 19	18.90000 -0.05	18.95	18.70	18.95	1,605
26 Jul 19	18.95000 +0.05	19.00	18.85	18.95	947
25 Jul 19	18.90000 -0.20	19.10	18.90	19.10	36
24 Jul 19	19.10000 -0.10	19.20	18.90	19.20	805
23 Jul 19	19.20000 +0.00	19.20	18.90	19.20	1,173
22 Jul 19	19.20000 +0.20	19.20	19.00	19.00	207
19 Jul 19	19.00000 +0.00	19.00	19.00	19.00	781
18 Jul 19	19.00000 +0.00	19.00	19.00	19.00	10
17 Jul 19	19.00000 +0.00	19.00	18.85	19.00	198
16 Jul 19	19.00000 +0.10	19.00	18.80	18.90	2,573
15 Jul 19	18.90000 -0.10	19.00	18.80	19.00	1,169
12 Jul 19	19.00000 -0.30	19.45	19.00	19.30	1,176
11 Jul 19	19.30000 -0.20	19.50	19.25	19.50	1,204
10 Jul 19	19.50000 +0.00	19.50	19.50	19.50	102
09 Jul 19	19.50000 -0.05	19.50	19.50	19.50	305
08 Jul 19	19.55000 +0.05	19.55	19.20	19.50	1,177
05 Jul 19	19.50000 -0.15	19.85	19.20	19.65	2,113
04 Jul 19	19.65000 -0.45	20.10	19.65	20.10	931
03 Jul 19	20.10000 -0.30	20.40	19.60	20.40	3,662
02 Jul 19	20.40000 -0.20	20.80	20.00	20.60	1,190
01 Jul 19	20.60000 -0.50	21.20	19.60	21.20	1,171
28 Jun 19	21.10000 -0.50	21.60	21.10	21.60	500
27 Jun 19	21.60000 +0.00	21.60	21.60	21.60	30
26 Jun 19	21.60000 -0.70	22.10	21.60	22.00	1,595
25 Jun 19	22.30000 -0.60	22.90	22.30	22.90	1,452
24 Jun 19	22.90000 -0.30	23.00	22.90	23.00	420
21 Jun 19	23.20000 -0.20	23.40	23.20	23.40	230
20 Jun 19	23.40000 +0.00	24.00	23.10	23.40	1,338
19 Jun 19	23.40000 +0.60	23.40	22.80	23.10	1,542
18 Jun 19	22.80000 +0.00	22.80	22.80	22.80	235
17 Jun 19	22.80000 +0.00	22.80	22.50	22.50	523
14 Jun 19	22.80000 +0.50	22.80	22.40	22.40	622
13 Jun 19	22.30000 -0.20	22.50	22.00	22.40	1,302
12 Jun 19	22.50000 +0.30	22.50	22.50	22.50	107
11 Jun 19	22.20000 +0.10	22.30	21.80	22.10	521
10 Jun 19	22.10000 -0.40	22.50	22.10	22.50	1,116
07 Jun 19	22.50000 -0.50	23.00	22.50	23.00	776
06 Jun 19	23.00000 +0.00	23.00	23.00	23.00	12,576
05 Jun 19	23.00000 +0.60	23.00	22.60	22.60	315
04 Jun 19	22.40000 -0.10	22.80	22.30	22.30	667
03 Jun 19	22.50000 -0.20	22.50	22.40	22.40	176
31 May 19	22.70000 -0.60	23.00	22.70	23.00	199
30 May 19	23.30000 -0.30	23.60	23.30	23.60	166
29 May 19	23.60000 +0.10	23.60	23.30	23.50	67
28 May 19	23.50000 -0.30	23.80	23.50	23.50	193
27 May 19	23.80000 +0.00	23.80	23.50	23.50	168
24 May 19	23.80000 +0.30	23.80	23.20	23.50	488
23 May 19	23.50000 -0.50	23.80	23.40	23.70	570
22 May 19	24.00000 +0.00	24.00	24.00	24.00	2,454
21 May 19	24.00000 +0.70	24.40	23.30	23.30	5,372
20 May 19	23.30000 +0.10	23.50	22.90	22.90	669
17 May 19	23.20000 +0.30	23.20	23.00	23.00	480
16 May 19	22.90000 +0.00	22.90	22.70	22.90	805
15 May 19	22.90000 +0.20	23.00	22.70	22.70	590
14 May 19	22.70000 -0.50	23.20	22.30	22.90	2,135
13 May 19	23.20000 -0.30	23.60	23.20	23.60	480
10 May 19	23.50000 +0.30	23.50	23.20	23.20	97
09 May 19	23.20000 +0.00	23.30	23.20	23.30	458
08 May 19	23.20000 +0.00	23.20	23.20	23.20	401
07 May 19	23.20000 -0.20	23.50	23.10	23.40	1,187
06 May 19	23.40000 -0.30	23.70	22.50	23.70	1,951
03 May 19	23.70000 +0.00	23.70	23.70	23.70	51
02 May 19	23.70000 -0.50	23.90	23.70	23.90	354
30 Apr 19	24.20000 -0.10	24.30	23.70	24.30	1,340
29 Apr 19	24.30000 +0.90	24.60	23.40	23.40	1,566
26 Apr 19	23.40000 +0.10	23.40	23.00	23.30	784
25 Apr 19	23.30000 -0.10	23.40	23.10	23.40	488
24 Apr 19	23.40000 +0.10	23.50	23.00	23.30	1,425
23 Apr 19	23.30000 +0.10	23.40	22.60	23.20	2,193
18 Apr 19	23.20000 +0.10	23.40	23.00	23.40	342
17 Apr 19	23.10000 +0.00	23.10	23.10	23.10	109
16 Apr 19	23.10000 -0.30	23.40	23.10	23.40	846
15 Apr 19	23.40000 +0.30	23.40	23.10	23.10	250
12 Apr 19	23.10000 +0.10	23.10	22.70	23.00	1,402
11 Apr 19	23.00000 -0.90	23.50	22.80	23.50	2,211
10 Apr 19	23.90000 +0.30	24.20	23.60	23.60	1,043
09 Apr 19	23.60000 +0.10	24.10	23.60	23.60	1,664
08 Apr 19	23.50000 +0.50	23.50	23.00	23.30	1,865
05 Apr 19	23.00000 +0.00	23.20	22.70	23.00	1,730
04 Apr 19	23.00000 -0.10	23.20	22.20	22.90	2,836
03 Apr 19	23.10000 +1.00	23.10	22.10	22.10	1,770
02 Apr 19	22.10000 +0.10	22.10	22.00	22.00	164
01 Apr 19	22.00000 +0.60	22.00	21.10	21.10	1,896
29 Mar 19	21.40000 -0.10	21.50	21.40	21.50	3,017
28 Mar 19	21.50000 +0.30	22.00	21.20	21.20	4,048
27 Mar 19	21.20000 -0.20	21.40	21.20	21.40	620
26 Mar 19	21.40000 +0.30	21.40	21.40	21.40	539
25 Mar 19	21.10000 -0.50	21.60	21.10	21.60	3,190
22 Mar 19	21.60000 -0.20	21.80	21.60	21.80	234
21 Mar 19	21.80000 +0.00	22.10	21.80	21.80	351
20 Mar 19	21.80000 +0.00	22.10	21.20	22.10	590
19 Mar 19	21.80000 +0.30	21.80	21.20	21.50	798
18 Mar 19	21.50000 +0.10	21.50	21.50	21.50	500
15 Mar 19	21.40000 +0.30	21.50	21.40	21.40	232
14 Mar 19	21.10000 +0.00	21.40	21.10	21.10	801
13 Mar 19	21.10000 +0.00	22.00	21.10	22.00	1,340
12 Mar 19	21.10000 +0.10	21.30	20.90	20.90	2,177
11 Mar 19	21.00000 +0.00	21.40	20.90	21.10	2,249
08 Mar 19	21.00000 +0.10	21.10	20.80	21.10	833
07 Mar 19	20.90000 -0.20	21.40	20.80	21.40	1,123
06 Mar 19	21.10000 +0.50	21.10	20.90	20.90	176
05 Mar 19	20.60000 +0.00	21.10	20.60	20.90	384
04 Mar 19	20.60000 +0.75	20.90	20.00	20.90	2,765
01 Mar 19	19.85000 -0.05	20.50	19.85	20.20	1,938
28 Feb 19	19.90000 -0.40	20.50	19.90	20.00	3,055
27 Feb 19	20.30000 -0.30	20.60	20.10	20.60	924
26 Feb 19	20.60000 -0.10	20.60	20.20	20.30	2,152
25 Feb 19	20.70000 -1.40	22.10	20.70	22.10	2,021
22 Feb 19	22.10000 -0.40	22.50	22.00	22.50	713
21 Feb 19	22.50000 -0.30	22.80	22.50	22.80	367
20 Feb 19	22.80000 +0.00	22.80	22.80	22.80	1
19 Feb 19	22.80000 -0.50	23.50	22.80	23.40	1,569
18 Feb 19	23.30000 +1.20	23.30	22.20	22.20	1,563
15 Feb 19	22.10000 -1.00	23.10	22.00	23.10	596
14 Feb 19	23.10000 +0.10	23.10	23.00	23.00	32
13 Feb 19	23.00000 +0.50	23.00	22.50	22.50	1,121
12 Feb 19	22.50000 -0.20	22.70	22.50	22.70	31
11 Feb 19	22.70000 +0.00	23.20	22.70	22.80	1,722
08 Feb 19	22.70000 -0.60	23.00	22.70	23.00	644
07 Feb 19	23.30000 +0.10	23.30	23.00	23.20	433
06 Feb 19	23.20000 +0.00	23.50	22.90	23.50	1,622
05 Feb 19	23.20000 +1.20	23.20	22.00	22.00	2,568
04 Feb 19	22.00000 +0.30	22.00	21.70	21.70	2,526
01 Feb 19	21.70000 -0.20	21.70	21.70	21.70	100
31 Jan 19	21.90000 -0.40	22.30	21.90	22.30	729
30 Jan 19	22.30000 +0.40	22.30	21.90	21.90	435
29 Jan 19	21.90000 +0.20	21.90	21.70	21.90	907
28 Jan 19	21.70000 +0.00	21.90	21.70	21.90	251
25 Jan 19	21.70000 +0.10	21.70	21.70	21.70	49
24 Jan 19	21.60000 -0.20	22.00	21.60	22.00	677
23 Jan 19	21.80000 +0.20	22.00	21.50	21.60	1,897
22 Jan 19	21.60000 +0.60	21.60	21.20	21.20	1,310
21 Jan 19	21.00000 +1.00	21.00	20.00	20.00	1,886
18 Jan 19	20.00000 +0.25	20.00	19.90	19.95	393
17 Jan 19	19.75000 +0.00	19.75	19.60	19.75	8,674
16 Jan 19	19.75000 +0.20	19.75	19.50	19.75	434
15 Jan 19	19.55000 -1.05	20.80	19.50	20.80	5,054
14 Jan 19	20.60000 -1.60	22.00	20.50	22.00	3,358
11 Jan 19	22.20000 +1.00	22.20	21.10	21.20	2,020
10 Jan 19	21.20000 -0.10	21.40	21.20	21.30	951
09 Jan 19	21.30000 +0.80	21.90	20.50	20.50	3,948
08 Jan 19	20.50000 +1.00	20.50	19.60	19.60	1,990
07 Jan 19	19.50000 +0.20	19.50	19.50	19.50	204
04 Jan 19	19.30000 +0.05	19.55	19.00	19.55	102
03 Jan 19	19.25000 -0.30	19.55	19.25	19.55	120
02 Jan 19	19.55000 +0.35	19.80	19.30	19.80	682
31 Dec 18	19.20000 +0.30	19.20	18.90	18.90	203
28 Dec 18	18.90000 +0.00	19.20	18.90	18.90	795
27 Dec 18	18.90000 -0.20	19.35	18.80	19.10	910
24 Dec 18	19.10000 +0.25	20.00	19.00	19.00	1,466
21 Dec 18	18.85000 +0.15	19.60	18.55	19.60	2,433
20 Dec 18	18.70000 -0.30	18.90	18.70	18.90	377
19 Dec 18	19.00000 -0.15	19.15	19.00	19.15	73
18 Dec 18	19.15000 +0.00	19.15	19.00	19.15	713
17 Dec 18	19.15000 -0.35	19.50	19.15	19.50	366
14 Dec 18	19.50000 +0.00	19.80	19.50	19.55	466
13 Dec 18	19.50000 +0.55	19.50	19.15	19.15	311
12 Dec 18	18.95000 -0.05	19.00	18.75	19.00	119
11 Dec 18	19.00000 +0.35	19.00	18.70	18.90	488
10 Dec 18	18.65000 -0.05	18.90	18.60	18.70	899
07 Dec 18	18.70000 -0.30	19.10	18.70	19.05	1,481
06 Dec 18	19.00000 -0.30	19.30	19.00	19.30	278
05 Dec 18	19.30000 +0.20	19.35	19.05	19.05	485
04 Dec 18	19.10000 -0.10	19.20	19.10	19.20	807
03 Dec 18	19.20000 +0.20	19.30	19.10	19.10	717
30 Nov 18	19.00000 -0.60	19.55	19.00	19.30	1,169
29 Nov 18	19.60000 +0.00	19.80	19.30	19.60	1,554
28 Nov 18	19.60000 +0.30	19.80	19.30	19.50	525
27 Nov 18	19.30000 -0.05	19.35	19.30	19.35	113
26 Nov 18	19.35000 +0.55	19.55	18.80	18.80	1,538
23 Nov 18	18.80000 -0.80	19.60	18.75	19.60	1,537
22 Nov 18	19.60000 -0.20	20.00	19.60	19.80	653
21 Nov 18	19.80000 -0.40	20.40	19.30	20.30	1,415
20 Nov 18	20.20000 -0.80	21.00	20.20	20.70	1,211
19 Nov 18	21.00000 -0.60	21.60	20.60	21.60	1,517
16 Nov 18	21.60000 -0.90	22.50	21.50	22.50	1,615
15 Nov 18	22.50000 +0.00	22.80	22.50	22.80	319
14 Nov 18	22.50000 -0.80	23.00	21.50	22.40	2,543
13 Nov 18	23.30000 -1.10	24.30	23.30	24.30	1,562
12 Nov 18	24.40000 +0.00	25.00	24.40	25.00	716
09 Nov 18	24.40000 -0.20	24.50	24.40	24.50	257
08 Nov 18	24.60000 -0.60	25.20	24.60	25.20	749
07 Nov 18	25.20000 +0.80	25.20	24.40	24.40	470
06 Nov 18	24.40000 +0.00	24.50	24.40	24.40	117
05 Nov 18	24.40000 +0.40	24.40	23.80	24.00	482
02 Nov 18	24.00000 +0.00	24.30	24.00	24.00	556
01 Nov 18	24.00000 -0.50	24.50	23.90	24.50	1,001
31 Oct 18	24.50000 +0.30	24.50	24.00	24.00	801
30 Oct 18	24.20000 +0.90	25.00	23.70	23.70	1,478
29 Oct 18	23.30000 +0.30	23.90	23.00	23.00	828
26 Oct 18	23.00000 +0.10	23.10	22.70	22.90	93
25 Oct 18	22.90000 +0.60	22.90	22.20	22.30	6,416
24 Oct 18	22.30000 -0.20	22.50	22.30	22.50	308
23 Oct 18	22.50000 -0.60	22.90	22.50	22.80	859
22 Oct 18	23.10000 +0.00	23.70	23.10	23.10	557
19 Oct 18	23.10000 -0.30	23.50	23.10	23.40	612
18 Oct 18	23.40000 -0.10	23.40	23.20	23.20	229
17 Oct 18	23.50000 +0.20	23.90	23.00	23.00	1,074
16 Oct 18	23.30000 +0.30	23.50	23.00	23.00	427
15 Oct 18	23.00000 -0.40	23.50	23.00	23.40	858
12 Oct 18	23.40000 +0.90	23.40	22.50	22.60	1,164
11 Oct 18	22.50000 -0.30	22.80	22.50	22.80	798
10 Oct 18	22.80000 -0.10	23.10	22.60	22.90	360
09 Oct 18	22.90000 +0.30	23.00	22.30	22.60	2,650
08 Oct 18	22.60000 +0.00	22.90	22.60	22.60	531
05 Oct 18	22.60000 -0.80	23.50	22.50	23.40	2,038
04 Oct 18	23.40000 +0.00	23.40	23.40	23.40	333
03 Oct 18	23.40000 -0.10	23.90	23.40	23.50	1,241
02 Oct 18	23.50000 +0.10	23.90	23.40	23.40	388
01 Oct 18	23.40000 -0.20	23.70	23.40	23.70	1,917
28 Sep 18	23.60000 -0.20	24.10	23.50	24.10	1,190
27 Sep 18	23.80000 +0.60	24.20	23.20	23.20	1,500
26 Sep 18	23.20000 +0.00	23.20	22.90	23.10	635
25 Sep 18	23.20000 -0.30	23.60	23.20	23.40	715
24 Sep 18	23.50000 -0.90	24.60	23.50	24.40	2,173
21 Sep 18	24.40000 -0.30	24.80	24.40	24.70	1,017
20 Sep 18	24.70000 -0.20	25.20	24.60	24.90	1,077
19 Sep 18	24.90000 -0.20	25.10	24.90	25.10	579
18 Sep 18	25.10000 +0.00	25.40	25.10	25.10	657
17 Sep 18	25.10000 -0.50	26.10	25.10	25.70	1,221
14 Sep 18	25.60000 +0.10	25.90	25.50	25.50	276
13 Sep 18	25.50000 +0.00	25.50	25.50	25.50	493
12 Sep 18	25.50000 -0.10	25.90	25.50	25.60	1,264
11 Sep 18	25.60000 +0.00	26.00	25.60	25.60	582
10 Sep 18	25.60000 -0.20	26.10	25.60	25.60	2,171
07 Sep 18	25.80000 +0.00	26.10	25.60	25.80	384
06 Sep 18	25.80000 +0.20	25.80	25.50	25.60	308
05 Sep 18	25.60000 -1.00	26.70	25.60	26.50	1,551
04 Sep 18	26.60000 -0.30	27.20	26.60	27.20	217
03 Sep 18	26.90000 -0.50	27.30	26.90	27.10	513
31 Aug 18	27.40000 -0.10	27.50	27.40	27.50	494
30 Aug 18	27.50000 -0.50	28.00	27.40	28.00	338
29 Aug 18	28.00000 +0.30	28.00	27.40	27.70	38
28 Aug 18	27.70000 -0.50	28.50	27.40	28.50	2,272
27 Aug 18	28.20000 +0.10	28.20	28.00	28.10	47
24 Aug 18	28.10000 +0.30	28.50	27.90	27.90	1,160
23 Aug 18	27.80000 +0.30	28.00	27.50	27.50	683
22 Aug 18	27.50000 +0.10	28.00	27.30	27.40	805
21 Aug 18	27.40000 +0.40	27.70	27.10	27.40	2,027
20 Aug 18	27.00000 +0.10	27.20	27.00	27.00	938
17 Aug 18	26.90000 +0.20	26.90	26.50	26.70	376
16 Aug 18	26.70000 +0.00	26.80	26.50	26.70	385
15 Aug 18	26.70000 +0.60	26.90	26.00	26.00	1,194
14 Aug 18	26.10000 -0.50	26.70	26.10	26.60	630
13 Aug 18	26.60000 +0.60	26.60	26.00	26.00	1,275
10 Aug 18	26.00000 -0.20	26.50	26.00	26.20	787
09 Aug 18	26.20000 +0.00	26.20	26.00	26.20	95
08 Aug 18	26.20000 +0.00	26.40	26.00	26.10	1,120
07 Aug 18	26.20000 +0.00	26.30	26.20	26.20	1,253
06 Aug 18	26.20000 +0.60	26.20	25.80	25.90	700
03 Aug 18	25.60000 -0.50	26.00	25.50	26.00	1,740
02 Aug 18	26.10000 -0.70	26.80	26.00	26.80	1,393
01 Aug 18	26.80000 -0.20	27.20	26.70	27.00	1,169
31 Jul 18	27.00000 +0.00	27.20	26.80	27.00	459
30 Jul 18	27.00000 -0.20	27.80	26.70	27.50	3,058
27 Jul 18	27.20000 -0.10	28.80	27.20	27.60	3,809
26 Jul 18	27.30000 +0.00	27.60	27.20	27.20	408
25 Jul 18	27.30000 -0.30	28.10	27.30	27.60	866
24 Jul 18	27.60000 -0.90	28.40	27.60	28.40	994
23 Jul 18	28.50000 -0.30	29.00	28.50	28.70	190
20 Jul 18	28.80000 +0.30	29.40	28.50	28.50	776
19 Jul 18	28.50000 -0.10	28.90	28.50	28.60	668
18 Jul 18	28.60000 +0.00	28.90	28.60	28.60	528
17 Jul 18	28.60000 +0.10	28.80	28.50	28.80	485
16 Jul 18	28.50000 -0.30	29.10	28.30	29.10	634
13 Jul 18	28.80000 +0.80	29.50	28.20	28.20	4,875
12 Jul 18	28.00000 -0.90	29.00	27.90	29.00	2,862
11 Jul 18	28.90000 -2.10	31.30	28.90	31.30	3,600
10 Jul 18	31.00000 -0.80	31.80	31.00	31.80	597
09 Jul 18	31.80000 +1.30	31.80	30.10	30.10	770
06 Jul 18	30.50000 -0.90	31.60	30.50	31.40	858
05 Jul 18	31.40000 -0.10	31.70	31.30	31.50	305
04 Jul 18	31.50000 -0.40	31.90	31.30	31.90	209
03 Jul 18	31.90000 +0.20	31.90	31.10	31.70	656
02 Jul 18	31.70000 +0.10	31.80	31.30	31.60	261
29 Jun 18	31.60000 +0.20	31.70	31.40	31.40	439
28 Jun 18	31.40000 +0.20	31.40	30.90	31.20	10,268
27 Jun 18	31.20000 -0.90	32.40	30.10	32.10	3,686
26 Jun 18	32.10000 +0.90	32.10	31.10	31.20	1,561
25 Jun 18	31.20000 -0.80	31.50	30.20	31.40	3,970
22 Jun 18	32.00000 +0.60	32.00	31.70	32.00	510
21 Jun 18	31.40000 +0.10	31.60	31.00	31.00	529
20 Jun 18	31.30000 -0.20	31.80	30.00	31.50	2,063
19 Jun 18	31.50000 -0.90	32.10	31.20	32.10	1,493
18 Jun 18	32.40000 +0.60	32.40	31.80	31.80	863
15 Jun 18	31.80000 -0.40	32.50	31.70	32.50	581
14 Jun 18	32.20000 +0.00	32.50	31.90	32.20	871
13 Jun 18	32.20000 -0.30	32.50	31.90	32.50	3,112
12 Jun 18	32.50000 +0.70	32.90	32.10	32.10	663
11 Jun 18	31.80000 +0.60	31.80	31.40	31.50	546
08 Jun 18	31.20000 -0.60	32.40	30.90	32.30	1,771
07 Jun 18	31.80000 -0.30	32.20	31.50	32.10	2,743
06 Jun 18	32.10000 +0.10	32.30	31.70	32.30	1,572
05 Jun 18	32.00000 -0.20	32.30	31.90	32.30	1,074
04 Jun 18	32.20000 +0.40	32.40	31.70	32.40	1,312
01 Jun 18	31.80000 +0.10	32.10	31.70	31.70	779
31 May 18	31.70000 +0.90	32.20	31.70	31.90	2,468
30 May 18	30.80000 -0.10	30.90	30.70	30.70	477
29 May 18	30.90000 +0.10	31.10	30.60	31.10	2,709
28 May 18	30.80000 +0.00	31.50	30.60	31.00	9,161
25 May 18	30.80000 -0.80	31.80	30.80	31.60	1,678
24 May 18	31.60000 -0.40	32.20	31.60	32.00	2,204
23 May 18	32.00000 -0.50	32.80	31.90	32.60	1,839
22 May 18	32.50000 -0.70	33.50	32.50	33.50	2,621
21 May 18	33.20000 +0.50	34.50	32.80	33.80	5,327
18 May 18	32.70000 -1.20	33.90	32.70	33.90	3,776
17 May 18	33.90000 +0.90	33.90	32.50	32.80	2,655
16 May 18	33.00000 +1.80	33.00	31.40	31.40	5,178
15 May 18	31.20000 +1.90	31.70	30.30	30.70	8,081
14 May 18	29.30000 +0.00	29.30	29.00	29.00	551
11 May 18	29.30000 -0.30	29.90	29.00	29.50	1,636
10 May 18	29.60000 -0.80	30.40	29.60	30.40	1,453
09 May 18	30.40000 +0.10	30.70	30.30	30.30	939
08 May 18	30.30000 -0.80	30.80	30.00	30.80	2,487
07 May 18	31.10000 +0.90	31.10	30.50	30.50	1,620
04 May 18	30.20000 +1.40	30.40	28.60	29.00	7,922
03 May 18	28.80000 +0.80	28.80	27.60	28.30	9,631
02 May 18	28.00000 -0.90	29.20	28.00	28.70	9,023
30 Apr 18	28.90000 +0.00	29.70	27.90	29.50	5,604
27 Apr 18	28.90000 +0.50	29.30	28.30	28.70	5,486
26 Apr 18	28.40000 +0.50	28.40	27.20	27.90	14,831
25 Apr 18	27.90000 -1.70	29.00	27.80	29.00	11,750
24 Apr 18	29.60000 -0.60	29.90	28.70	29.70	7,330
23 Apr 18	30.20000 -0.70	31.20	29.40	31.20	9,175
20 Apr 18	30.90000 -1.30	32.40	30.70	32.40	6,379
19 Apr 18	32.20000 +1.30	32.20	30.90	31.00	5,956
18 Apr 18	30.90000 -1.60	32.70	30.60	32.50	12,742
17 Apr 18	32.50000 -0.50	33.60	32.40	33.00	6,909
16 Apr 18	33.00000 -1.00	34.60	33.00	34.00	2,380
13 Apr 18	34.00000 +0.30	34.50	33.90	34.00	1,177
12 Apr 18	33.70000 +0.00	33.70	33.00	33.20	1,780
11 Apr 18	33.70000 -3.10	36.50	33.50	36.50	6,058
10 Apr 18	36.80000 +0.10	37.20	36.70	36.70	964
09 Apr 18	36.70000 +0.30	37.10	36.40	36.40	982
06 Apr 18	36.40000 +1.10	36.70	35.40	35.50	1,876
05 Apr 18	35.30000 +0.90	35.30	34.70	34.70	999
04 Apr 18	34.40000 +0.90	34.70	33.30	33.30	5,098
03 Apr 18	33.50000 +0.10	33.50	32.60	32.60	1,790
29 Mar 18	33.40000 +0.90	33.40	32.30	32.30	1,094
28 Mar 18	32.50000 -1.20	34.00	31.50	34.00	6,157
27 Mar 18	33.70000 -0.40	34.40	33.50	34.40	5,096
26 Mar 18	34.10000 -1.50	35.90	33.70	35.60	2,731
23 Mar 18	35.60000 -1.60	37.00	35.40	36.90	4,953
22 Mar 18	37.20000 -0.60	38.00	37.00	37.80	1,075
21 Mar 18	37.80000 -0.70	38.80	37.20	38.50	1,242
20 Mar 18	38.50000 -0.40	39.00	37.00	38.90	2,680
19 Mar 18	38.90000 -0.10	39.30	38.80	39.00	1,805
16 Mar 18	39.00000 -0.60	39.60	39.00	39.00	2,739
15 Mar 18	39.60000 +2.90	39.60	36.60	36.60	7,482
14 Mar 18	36.70000 +0.70	36.90	35.80	36.00	2,475
13 Mar 18	36.00000 +1.10	36.10	35.10	35.10	4,995
12 Mar 18	34.90000 +1.80	34.90	33.80	34.00	3,928
09 Mar 18	33.10000 +0.00	33.90	32.80	33.40	5,264
08 Mar 18	33.10000 -1.40	34.80	32.80	34.80	4,845
07 Mar 18	34.50000 -0.70	35.50	34.30	35.30	1,183
06 Mar 18	35.20000 -0.10	36.50	34.90	36.00	2,785
05 Mar 18	35.30000 -0.80	36.30	34.90	36.30	3,805
02 Mar 18	36.10000 -1.50	37.90	35.90	37.30	4,516
01 Mar 18	37.60000 -0.60	38.30	37.60	38.20	2,007
28 Feb 18	38.20000 +0.20	38.40	37.40	37.40	2,481
27 Feb 18	38.00000 +0.60	38.60	37.30	37.70	5,902
26 Feb 18	37.40000 +2.00	37.50	36.10	36.20	4,445
23 Feb 18	35.40000 +1.70	35.40	33.70	34.30	3,660
22 Feb 18	33.70000 -0.70	34.70	32.90	34.40	5,051
21 Feb 18	34.40000 -0.40	34.80	33.20	34.70	4,460
20 Feb 18	34.80000 -0.40	35.60	34.00	35.20	5,601
19 Feb 18	35.20000 -4.20	37.30	35.00	36.70	10,813
16 Feb 18	39.40000 -0.30	40.20	38.60	39.70	6,653
15 Feb 18	39.70000 -0.80	41.50	37.00	40.60	9,378
14 Feb 18	40.50000 +2.80	40.50	38.80	38.80	36,883
13 Feb 18	37.70000 +1.90	38.80	35.60	36.00	9,436
12 Feb 18	35.80000 +1.10	35.80	34.10	34.50	7,878
09 Feb 18	34.70000 -0.30	34.90	33.80	34.10	3,871
08 Feb 18	35.00000 -0.40	35.90	35.00	35.90	3,316
07 Feb 18	35.40000 +2.10	35.40	34.50	35.00	6,849
06 Feb 18	33.30000 -0.90	34.60	32.20	32.30	4,797
05 Feb 18	34.20000 -0.70	34.90	33.00	34.50	3,907
02 Feb 18	34.90000 +1.50	35.00	32.80	33.40	7,488
01 Feb 18	33.40000 +0.70	33.40	32.80	32.80	1,807
31 Jan 18	32.70000 -0.60	33.20	32.40	33.00	2,180
30 Jan 18	33.30000 -0.10	33.40	32.80	33.20	1,303
29 Jan 18	33.40000 +1.40	33.60	32.00	32.30	6,769
26 Jan 18	32.00000 +0.10	32.20	31.80	31.90	2,867
25 Jan 18	31.90000 +0.20	32.00	31.20	31.90	2,973
24 Jan 18	31.70000 +1.00	31.90	30.40	30.90	2,819
23 Jan 18	30.70000 -0.30	31.30	30.60	31.30	6,347
22 Jan 18	31.00000 -0.80	31.90	30.90	31.90	2,602
19 Jan 18	31.80000 -0.40	32.30	30.80	32.30	7,269
18 Jan 18	32.20000 +0.40	32.50	31.70	32.00	8,421
17 Jan 18	31.80000 +1.00	31.80	29.90	30.80	12,188
16 Jan 18	30.80000 +0.40	32.10	30.00	31.30	9,126
15 Jan 18	30.40000 -3.80	33.00	29.70	32.80	17,944
12 Jan 18	34.20000 -1.10	35.50	32.60	34.70	11,473
11 Jan 18	35.30000 +3.60	36.50	31.80	31.80	18,964
10 Jan 18	31.70000 +1.10	31.80	30.80	31.00	12,102
09 Jan 18	30.60000 +0.60	31.40	29.60	29.80	16,275
08 Jan 18	30.00000 +2.40	30.40	28.00	28.10	24,001
05 Jan 18	27.60000 +0.90	27.60	26.70	26.70	5,647
04 Jan 18	26.70000 -0.20	27.00	26.20	26.90	2,352
03 Jan 18	26.90000 -0.10	27.00	26.50	26.90	1,999
02 Jan 18	27.00000 +0.01	27.50	26.10	27.50	1,737
29 Dec 17	26.99000 -0.01	27.00	26.71	27.00	474
28 Dec 17	27.00000 +0.00	27.00	26.70	27.00	609
27 Dec 17	27.00000 +0.00	27.00	26.50	26.97	4,686
22 Dec 17	27.00000 +0.03	27.00	26.78	26.99	4,361
21 Dec 17	26.97000 +0.77	27.00	26.50	26.74	6,619
20 Dec 17	26.20000 -1.01	26.72	25.25	26.50	9,808
19 Dec 17	27.21000 -0.24	27.45	26.51	27.45	2,002
18 Dec 17	27.45000 -0.30	27.75	26.77	27.75	1,545
15 Dec 17	27.75000 +0.55	27.83	26.82	27.20	1,860
14 Dec 17	27.20000 -0.30	27.75	26.50	27.27	1,724
13 Dec 17	27.50000 +0.00	27.50	25.75	27.50	3,956
12 Dec 17	27.50000 +0.20	28.15	27.10	27.11	4,773
11 Dec 17	27.30000 +0.80	27.30	26.11	26.50	3,210
08 Dec 17	26.50000 +1.75	26.50	24.75	24.75	6,503
07 Dec 17	24.75000 +0.01	25.00	24.70	24.90	2,502
06 Dec 17	24.74000 -0.02	24.79	24.50	24.75	2,944
05 Dec 17	24.76000 +0.26	24.76	24.50	24.64	3,952
04 Dec 17	24.50000 +0.32	24.94	24.15	24.24	3,568
01 Dec 17	24.18000 +0.78	24.20	23.20	23.20	4,932
30 Nov 17	23.40000 +0.36	23.40	23.04	23.04	500
29 Nov 17	23.04000 -0.16	23.25	23.04	23.25	156
28 Nov 17	23.20000 +0.02	23.20	23.15	23.18	311
27 Nov 17	23.18000 -0.17	23.40	23.18	23.40	534
24 Nov 17	23.35000 -0.09	23.55	22.96	23.43	1,809
23 Nov 17	23.44000 -0.01	23.64	22.90	23.45	1,342
22 Nov 17	23.45000 +0.00	23.59	23.08	23.15	1,753
21 Nov 17	23.45000 +0.05	23.70	23.40	23.40	301
20 Nov 17	23.40000 -0.59	23.85	23.40	23.85	755
17 Nov 17	23.99000 +0.78	23.99	23.21	23.21	1,703
16 Nov 17	23.21000 +0.52	24.18	22.69	22.69	2,779
15 Nov 17	22.69000 -0.47	23.16	22.18	23.16	1,216
14 Nov 17	23.16000 +0.17	23.30	23.14	23.15	205
13 Nov 17	22.99000 +0.44	23.50	22.10	22.10	2,641
10 Nov 17	22.55000 +0.15	22.99	22.40	22.40	568
09 Nov 17	22.40000 -0.39	22.79	22.40	22.79	146
08 Nov 17	22.79000 -0.03	22.82	22.30	22.82	824
07 Nov 17	22.82000 -0.68	23.50	22.78	23.50	780
06 Nov 17	23.50000 +0.00	23.50	23.49	23.50	152
03 Nov 17	23.50000 -0.29	23.79	23.25	23.79	441
02 Nov 17	23.79000 -0.01	23.80	23.32	23.55	859
01 Nov 17	23.80000 +0.30	23.80	23.50	23.50	590
31 Oct 17	23.50000 +0.50	23.59	22.71	23.10	3,695
30 Oct 17	23.00000 +0.00	23.00	22.85	23.00	105
27 Oct 17	23.00000 +0.00	23.00	22.75	23.00	812
26 Oct 17	23.00000 +0.21	23.00	22.75	22.79	5,971
25 Oct 17	22.79000 +0.00	22.79	22.79	22.79	1
24 Oct 17	22.79000 +0.25	22.79	22.28	22.28	608
23 Oct 17	22.54000 -0.44	23.00	22.25	22.98	2,204
20 Oct 17	22.98000 -0.01	22.99	22.56	22.99	510
19 Oct 17	22.99000 +0.58	22.99	22.70	22.82	972
18 Oct 17	22.41000 -0.44	22.85	22.41	22.85	725
17 Oct 17	22.85000 +0.00	22.85	22.56	22.70	555
16 Oct 17	22.85000 -0.15	23.00	22.60	23.00	511
13 Oct 17	23.00000 +0.00	23.00	22.70	23.00	1,440
12 Oct 17	23.00000 +0.51	23.00	22.16	22.44	3,880
11 Oct 17	22.49000 +0.96	22.50	21.70	21.70	1,359
10 Oct 17	21.53000 -0.12	21.69	21.53	21.59	281
09 Oct 17	21.65000 +0.25	21.70	21.26	21.50	1,013
06 Oct 17	21.40000 +0.19	21.40	21.22	21.22	107
05 Oct 17	21.21000 -0.19	21.40	21.15	21.40	2,781
04 Oct 17	21.40000 +0.15	21.40	21.25	21.25	176
03 Oct 17	21.25000 +0.00	21.26	21.02	21.05	1,897
02 Oct 17	21.25000 -0.27	21.65	21.00	21.65	706
29 Sep 17	21.52000 +0.42	21.52	21.24	21.24	921
28 Sep 17	21.10000 +0.10	21.10	21.00	21.00	103
27 Sep 17	21.00000 -0.54	21.40	21.00	21.40	1,356
26 Sep 17	21.54000 -0.01	21.54	21.45	21.49	214
25 Sep 17	21.55000 +0.45	21.55	21.55	21.55	509
22 Sep 17	21.10000 +0.45	21.10	20.65	20.65	718
21 Sep 17	20.65000 -0.06	20.71	20.65	20.71	103
20 Sep 17	20.71000 +0.05	20.80	20.69	20.79	366
19 Sep 17	20.66000 -0.55	21.13	20.63	21.10	1,119
18 Sep 17	21.21000 -0.28	21.55	21.20	21.55	440
15 Sep 17	21.49000 -0.21	21.70	21.10	21.55	518
14 Sep 17	21.70000 -0.15	21.85	21.70	21.85	79
13 Sep 17	21.85000 +0.15	22.10	21.70	21.70	1,104
12 Sep 17	21.70000 -0.14	21.84	21.70	21.84	42
11 Sep 17	21.84000 +0.24	21.85	21.60	21.84	426
08 Sep 17	21.60000 +0.17	21.60	21.43	21.43	310
07 Sep 17	21.43000 +0.48	21.43	20.95	20.95	475
06 Sep 17	20.95000 +0.00	20.97	20.95	20.97	329
05 Sep 17	20.95000 +0.29	20.95	20.63	20.63	320
04 Sep 17	20.66000 -0.64	20.85	20.65	20.85	1,959
01 Sep 17	21.30000 -0.74	22.05	21.30	22.04	1,588
31 Aug 17	22.04000 -0.75	22.79	22.04	22.79	500
30 Aug 17	22.79000 -0.16	22.80	22.65	22.80	363
29 Aug 17	22.95000 +0.07	22.95	22.02	22.88	3,460
28 Aug 17	22.88000 -0.02	22.88	22.75	22.80	370
25 Aug 17	22.90000 +0.00	22.90	22.90	22.90	1
24 Aug 17	22.90000 +0.00	22.95	22.90	22.91	119
23 Aug 17	22.90000 -0.09	22.97	22.90	22.97	134
22 Aug 17	22.99000 +0.19	22.99	22.80	22.80	408
21 Aug 17	22.80000 -0.16	22.96	22.80	22.96	52
18 Aug 17	22.96000 +0.00	22.96	22.96	22.96	1
17 Aug 17	22.96000 -0.04	23.00	22.70	23.00	1,135
16 Aug 17	23.00000 +0.00	23.00	23.00	23.00	25
15 Aug 17	23.00000 +0.00	23.00	22.70	23.00	936
14 Aug 17	23.00000 +0.00	23.00	22.86	22.99	400
11 Aug 17	23.00000 +0.15	23.00	22.75	22.84	485
10 Aug 17	22.85000 -0.13	23.00	22.85	22.98	294
09 Aug 17	22.98000 +0.05	22.98	22.93	22.93	403
08 Aug 17	22.93000 +0.00	22.93	22.80	22.80	160
07 Aug 17	22.93000 +0.00	22.93	22.80	22.80	1,075
04 Aug 17	22.93000 -0.07	22.95	22.75	22.95	551
03 Aug 17	23.00000 +0.00	23.00	22.86	23.00	941
02 Aug 17	23.00000 +0.15	23.00	22.85	22.85	99
01 Aug 17	22.85000 -0.15	23.00	22.85	22.98	1,061
31 Jul 17	23.00000 +0.00	23.00	23.00	23.00	1,209
28 Jul 17	23.00000 +0.00	23.00	22.72	22.99	4,192
27 Jul 17	23.00000 +0.10	23.00	22.98	23.00	2,281
26 Jul 17	22.90000 -0.09	23.00	22.85	23.00	3,390
25 Jul 17	22.99000 +0.00	22.99	22.91	22.99	2,236
24 Jul 17	22.99000 -0.01	23.00	22.90	23.00	5,264
21 Jul 17	23.00000 +0.00	23.00	22.90	23.00	4,410
20 Jul 17	23.00000 +0.05	23.00	22.90	22.95	941
19 Jul 17	22.95000 +0.15	22.95	22.90	22.90	855
18 Jul 17	22.80000 +0.73	22.80	22.36	22.36	5,008
17 Jul 17	22.07000 -0.13	22.18	21.56	22.18	1,259
14 Jul 17	22.20000 +0.01	22.20	22.19	22.19	103
13 Jul 17	22.19000 +0.04	22.26	22.15	22.15	57
12 Jul 17	22.15000 +0.00	22.15	22.15	22.15	25
11 Jul 17	22.15000 -0.12	22.27	22.15	22.27	633
10 Jul 17	22.27000 +0.12	22.27	22.15	22.15	2,857
07 Jul 17	22.15000 -0.15	22.15	22.15	22.15	53
06 Jul 17	22.30000 +0.11	22.30	22.20	22.20	387
05 Jul 17	22.19000 +0.10	22.19	21.87	22.19	180
04 Jul 17	22.09000 -0.13	22.35	22.08	22.30	1,477
03 Jul 17	22.22000 +0.02	22.49	22.22	22.25	9,563
30 Jun 17	22.20000 +0.01	22.29	22.05	22.28	1,752
29 Jun 17	22.19000 -0.04	22.50	22.10	22.47	3,129
28 Jun 17	22.23000 +0.23	22.55	22.22	22.22	2,059
27 Jun 17	22.00000 +0.30	22.00	21.88	22.00	23,514
26 Jun 17	21.70000 -0.30	21.85	21.70	21.75	236
23 Jun 17	22.00000 +0.00	22.00	21.80	22.00	1,730
22 Jun 17	22.00000 +1.00	22.00	21.00	21.00	4,672
21 Jun 17	21.00000 +0.00	21.00	21.00	21.00	1,138
20 Jun 17	21.00000 +0.00	21.00	20.85	21.00	1,017
19 Jun 17	21.00000 +0.00	21.00	20.85	21.00	771
16 Jun 17	21.00000 +0.15	21.00	20.72	20.85	1,641
15 Jun 17	20.85000 +0.00	20.85	20.85	20.85	1
14 Jun 17	20.85000 -0.15	21.00	20.85	21.00	244
13 Jun 17	21.00000 +0.20	21.00	20.80	20.80	1,394
12 Jun 17	20.80000 +0.00	20.80	20.80	20.80	265
09 Jun 17	20.80000 +0.00	21.00	20.80	20.80	234
08 Jun 17	20.80000 -0.06	21.00	20.80	20.95	1,115
07 Jun 17	20.86000 -0.14	21.00	20.86	21.00	23,029
06 Jun 17	21.00000 +0.00	21.00	21.00	21.00	732
05 Jun 17	21.00000 +0.00	21.00	21.00	21.00	14,264
02 Jun 17	21.00000 +0.00	21.00	21.00	21.00	30
01 Jun 17	21.00000 +0.00	21.00	21.00	21.00	1,493
31 May 17	21.00000 +0.23	21.00	20.77	20.77	806
30 May 17	20.77000 -0.01	20.78	20.77	20.78	217
29 May 17	20.78000 -0.22	21.00	20.78	21.00	457
26 May 17	21.00000 +0.00	21.00	21.00	21.00	2,252
25 May 17	21.00000 +0.24	21.00	20.76	20.76	616
24 May 17	20.76000 -0.14	21.00	20.60	21.00	1,206
23 May 17	20.90000 +0.04	21.00	20.90	20.95	2,157
22 May 17	20.86000 +0.01	20.86	20.86	20.86	436
19 May 17	20.85000 +0.00	20.85	20.85	20.85	1
18 May 17	20.85000 +0.15	21.00	20.58	20.69	1,553
17 May 17	20.70000 +0.33	20.80	20.26	20.26	1,572
16 May 17	20.37000 +0.92	20.40	20.01	20.01	2,729
15 May 17	19.45000 +0.26	19.45	19.20	19.20	587
12 May 17	19.19000 +0.05	19.19	19.00	19.14	73
11 May 17	19.14000 +0.14	19.14	18.86	19.00	111
10 May 17	19.00000 +0.14	19.00	18.86	18.86	82
09 May 17	18.86000 -0.20	19.20	18.86	19.06	432
08 May 17	19.06000 +0.07	19.06	18.98	18.98	28
05 May 17	18.99000 +0.45	18.99	18.60	18.60	633
04 May 17	18.54000 +0.14	18.85	18.53	18.53	407
03 May 17	18.40000 -0.35	18.60	18.13	18.60	697
02 May 17	18.75000 -0.30	19.00	18.75	19.00	538
28 Apr 17	19.05000 -0.17	19.22	19.05	19.22	138
27 Apr 17	19.22000 +0.12	19.22	19.10	19.10	27
26 Apr 17	19.10000 +0.00	19.10	19.10	19.10	1
25 Apr 17	19.10000 -0.13	19.23	19.09	19.23	300
24 Apr 17	19.23000 +0.72	19.23	18.51	18.51	238
21 Apr 17	18.51000 -0.10	18.61	18.51	18.61	205
20 Apr 17	18.61000 -0.12	18.85	18.61	18.73	380
19 Apr 17	18.73000 -0.10	18.83	18.73	18.83	45
18 Apr 17	18.83000 -0.41	19.10	18.83	19.10	480
13 Apr 17	19.24000 +0.00	19.24	19.24	19.24	1
12 Apr 17	19.24000 +0.54	19.30	18.70	18.70	362
11 Apr 17	18.70000 -0.20	20.00	18.46	18.55	3,097
10 Apr 17	18.90000 -0.02	18.90	18.60	18.80	2,729
07 Apr 17	18.92000 +0.01	19.35	18.92	18.92	427
06 Apr 17	18.91000 -0.58	19.48	18.91	19.48	573
05 Apr 17	19.49000 +0.55	19.50	18.94	18.94	684
04 Apr 17	18.94000 +0.04	18.94	18.90	18.90	76
03 Apr 17	18.90000 +0.30	18.90	18.90	18.90	256
31 Mar 17	18.60000 -0.25	18.99	18.60	18.85	226
30 Mar 17	18.85000 +0.14	19.20	18.71	18.71	598
29 Mar 17	18.71000 -0.43	19.14	18.70	19.14	666
28 Mar 17	19.14000 +0.13	19.14	18.70	19.00	610
27 Mar 17	19.01000 +0.00	19.01	19.01	19.01	57
24 Mar 17	19.01000 +0.01	19.24	19.00	19.00	318
23 Mar 17	19.00000 -0.01	19.01	19.00	19.01	27
22 Mar 17	19.01000 +0.00	19.01	19.01	19.01	1
21 Mar 17	19.01000 -0.09	19.24	19.01	19.10	268
20 Mar 17	19.10000 +0.10	19.10	19.10	19.10	467
17 Mar 17	19.00000 +0.15	19.00	18.85	18.85	52
16 Mar 17	18.85000 -0.16	19.01	18.85	19.01	131
15 Mar 17	19.01000 -0.14	19.15	19.01	19.15	57
14 Mar 17	19.15000 +0.00	19.15	19.15	19.15	1
13 Mar 17	19.15000 -0.10	19.29	19.15	19.29	382
10 Mar 17	19.25000 -0.04	19.29	18.86	19.29	236
09 Mar 17	19.29000 +0.04	19.29	18.95	19.25	551
08 Mar 17	19.25000 +0.44	19.29	18.86	19.05	409
07 Mar 17	18.81000 -0.48	19.29	18.81	19.29	142
06 Mar 17	19.29000 -0.21	19.29	19.29	19.29	176
03 Mar 17	19.50000 +0.15	19.50	19.20	19.35	92
02 Mar 17	19.35000 +0.25	19.35	19.10	19.10	255
01 Mar 17	19.10000 +0.15	19.39	18.95	18.95	1,189
28 Feb 17	18.95000 +0.00	18.95	18.95	18.95	1
27 Feb 17	18.95000 +0.15	18.95	18.95	18.95	26
24 Feb 17	18.80000 +0.72	18.86	18.40	18.40	1,173
23 Feb 17	18.08000 -0.25	18.45	18.08	18.45	775
22 Feb 17	18.33000 -0.92	19.25	18.33	19.25	1,373
21 Feb 17	19.25000 +0.59	19.25	18.66	18.66	371
20 Feb 17	18.66000 -0.34	18.90	18.65	18.90	555
17 Feb 17	19.00000 +0.41	19.16	18.74	18.90	8,661
16 Feb 17	18.59000 +0.59	18.59	18.03	18.03	575
15 Feb 17	18.00000 -0.15	19.00	18.00	18.17	1,601
14 Feb 17	18.15000 -0.16	18.15	18.00	18.15	3,224
13 Feb 17	18.31000 +0.21	18.75	18.31	18.52	492
10 Feb 17	18.10000 +0.00	18.10	18.10	18.10	198
09 Feb 17	18.10000 -0.03	18.13	18.10	18.13	356
08 Feb 17	18.13000 -0.72	18.85	18.13	18.85	747
07 Feb 17	18.85000 -0.14	18.99	18.85	18.99	46
06 Feb 17	18.99000 +0.69	18.99	18.60	18.60	1,380
03 Feb 17	18.30000 +0.00	18.30	18.05	18.05	579
02 Feb 17	18.30000 -0.49	18.40	18.22	18.30	1,639
01 Feb 17	18.79000 -0.55	20.00	18.01	19.00	6,745
31 Jan 17	19.34000 -0.51	19.62	19.34	19.62	708
30 Jan 17	19.85000 -0.30	20.15	19.85	20.15	154
27 Jan 17	20.15000 -0.27	20.15	20.15	20.15	102
26 Jan 17	20.42000 -0.08	20.45	20.06	20.45	348
25 Jan 17	20.50000 +0.80	20.50	19.63	19.63	1,254
24 Jan 17	19.70000 -0.15	20.20	19.63	19.85	1,100
23 Jan 17	19.85000 -0.16	20.25	19.85	20.25	582
20 Jan 17	20.01000 -0.14	20.01	20.00	20.00	69
19 Jan 17	20.15000 -0.15	20.30	20.15	20.30	1,333
18 Jan 17	20.30000 +0.05	20.30	20.15	20.25	1,329
17 Jan 17	20.25000 +0.00	20.25	20.24	20.25	227
16 Jan 17	20.25000 +0.40	20.25	19.85	19.85	1,162
13 Jan 17	19.85000 -0.30	20.25	19.85	20.15	501
12 Jan 17	20.15000 -0.15	20.30	20.15	20.30	145
11 Jan 17	20.30000 +0.30	20.30	20.00	20.00	1,976
10 Jan 17	20.00000 -0.30	20.30	20.00	20.30	591
09 Jan 17	20.30000 +0.15	20.30	20.12	20.12	594
06 Jan 17	20.15000 +0.00	20.30	20.05	20.15	1,618
05 Jan 17	20.15000 +0.35	20.47	19.70	19.80	5,817
04 Jan 17	19.80000 +0.50	20.00	19.30	19.30	4,759
03 Jan 17	19.30000 +0.14	19.30	19.10	19.16	244
02 Jan 17	19.16000 +0.16	19.20	18.85	18.85	629
30 Dec 16	19.00000 +0.20	19.00	18.68	18.80	288
29 Dec 16	18.80000 +0.30	18.80	18.50	18.50	293
28 Dec 16	18.50000 -0.15	18.65	18.50	18.65	987
27 Dec 16	18.65000 +0.35	18.65	18.31	18.31	889
23 Dec 16	18.30000 +0.05	18.55	18.25	18.25	409
22 Dec 16	18.25000 +0.13	18.25	18.11	18.24	399
21 Dec 16	18.12000 +0.13	18.24	18.10	18.24	528
20 Dec 16	17.99000 -0.03	18.24	17.77	18.24	2,165
19 Dec 16	18.02000 -0.22	18.24	17.64	18.24	405
16 Dec 16	18.24000 +1.21	18.24	17.00	17.00	1,842
15 Dec 16	17.03000 -0.06	17.16	17.00	17.10	356
14 Dec 16	17.09000 -0.06	17.16	17.09	17.15	168
13 Dec 16	17.15000 +0.15	17.15	17.00	17.15	2,203
12 Dec 16	17.00000 -0.11	17.01	17.00	17.00	298
09 Dec 16	17.11000 -0.14	17.37	16.96	17.25	782
08 Dec 16	17.25000 +0.01	17.38	17.12	17.38	510
07 Dec 16	17.24000 -0.05	17.24	17.24	17.24	283
06 Dec 16	17.29000 +0.05	17.29	17.29	17.29	611
05 Dec 16	17.24000 +0.00	17.37	17.24	17.37	435
02 Dec 16	17.24000 +0.00	17.25	17.24	17.25	217
01 Dec 16	17.24000 -0.01	17.25	17.24	17.25	446
30 Nov 16	17.25000 +0.15	17.26	17.10	17.10	807
29 Nov 16	17.10000 +0.00	17.10	17.10	17.10	267
28 Nov 16	17.10000 -0.25	17.35	17.10	17.35	225
25 Nov 16	17.35000 +0.00	17.35	17.35	17.35	1
24 Nov 16	17.35000 +0.00	17.35	17.35	17.35	137
23 Nov 16	17.35000 -0.34	17.69	17.35	17.69	230
22 Nov 16	17.69000 +0.29	17.69	17.40	17.40	80
21 Nov 16	17.40000 -0.10	17.65	17.40	17.65	427
18 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
17 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
16 Nov 16	17.50000 +0.00	17.50	17.50	17.50	1
15 Nov 16	17.50000 +0.09	17.81	17.36	17.41	716
14 Nov 16	17.41000 +0.31	17.58	17.10	17.10	560
11 Nov 16	17.10000 -0.14	17.24	17.10	17.24	81
10 Nov 16	17.24000 +0.29	17.24	16.95	16.95	120
09 Nov 16	16.95000 -0.15	16.95	16.95	16.95	64
08 Nov 16	17.10000 +0.30	17.10	16.80	16.80	149
07 Nov 16	16.80000 +0.21	16.80	16.80	16.80	111
04 Nov 16	16.59000 +0.00	16.59	16.59	16.59	1
03 Nov 16	16.59000 +0.09	16.59	16.59	16.59	5
02 Nov 16	16.50000 -0.41	16.91	16.50	16.91	154
01 Nov 16	16.91000 +0.00	16.91	16.91	16.91	1
31 Oct 16	16.91000 -0.14	17.05	16.91	17.05	5
28 Oct 16	17.05000 +0.00	17.05	17.05	17.05	1
27 Oct 16	17.05000 +0.00	17.05	17.05	17.05	1
26 Oct 16	17.05000 +0.16	17.05	16.89	16.89	149
25 Oct 16	16.89000 +0.00	16.95	16.89	16.94	573
24 Oct 16	16.89000 +0.16	17.05	16.75	17.05	439
21 Oct 16	16.73000 +0.93	16.73	15.80	15.80	419
20 Oct 16	15.80000 +0.18	15.80	15.62	15.62	154
19 Oct 16	15.62000 +0.01	15.75	15.62	15.65	209
18 Oct 16	15.61000 -0.14	15.80	15.61	15.75	1,117
17 Oct 16	15.75000 +0.15	15.89	15.60	15.75	12,277
14 Oct 16	15.60000 -0.15	15.85	15.60	15.75	247
13 Oct 16	15.75000 +0.00	15.75	15.75	15.75	1
12 Oct 16	15.75000 +0.23	15.75	15.52	15.52	168
11 Oct 16	15.52000 -0.28	15.71	15.52	15.71	831
10 Oct 16	15.80000 -0.76	16.40	15.80	16.40	956
07 Oct 16	16.56000 -0.44	17.00	16.20	17.00	725
06 Oct 16	17.00000 -0.45	17.45	17.00	17.45	480
05 Oct 16	17.45000 -0.15	17.60	17.45	17.60	46
04 Oct 16	17.60000 +0.00	17.60	17.59	17.59	172
03 Oct 16	17.60000 +0.00	17.75	17.30	17.75	1,033
30 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
29 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
28 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
27 Sep 16	17.60000 +0.00	17.60	17.60	17.60	1
26 Sep 16	17.60000 +0.40	17.60	17.20	17.20	268
23 Sep 16	17.20000 +0.10	17.20	17.00	17.00	446
22 Sep 16	17.10000 -0.15	17.25	17.10	17.25	1,047
21 Sep 16	17.25000 +0.00	17.25	17.25	17.25	1
20 Sep 16	17.25000 +0.00	17.25	17.25	17.25	1
19 Sep 16	17.25000 -0.30	17.55	17.00	17.55	453
16 Sep 16	17.55000 +0.00	17.55	17.55	17.55	1
15 Sep 16	17.55000 -0.45	18.00	17.55	18.00	199
14 Sep 16	18.00000 -0.34	18.00	17.88	17.88	584
13 Sep 16	18.34000 +0.14	18.34	18.06	18.20	32
12 Sep 16	18.20000 -0.47	18.67	18.20	18.67	417
09 Sep 16	18.67000 +0.00	18.67	18.67	18.67	272
08 Sep 16	18.67000 +0.17	18.67	18.25	18.25	183
07 Sep 16	18.50000 +0.00	18.50	18.50	18.50	24
06 Sep 16	18.50000 +0.09	18.50	18.49	18.50	205
05 Sep 16	18.41000 +0.00	18.41	18.41	18.41	1
02 Sep 16	18.41000 +0.46	18.75	17.95	17.95	458
01 Sep 16	17.95000 +0.00	17.95	17.95	17.95	1
31 Aug 16	17.95000 +0.00	17.95	17.95	17.95	1
30 Aug 16	17.95000 -0.15	18.10	17.95	18.10	52
29 Aug 16	18.10000 +0.00	18.10	18.10	18.10	51
26 Aug 16	18.10000 +0.05	18.45	18.05	18.05	299
25 Aug 16	18.05000 +0.00	18.05	18.05	18.05	1
24 Aug 16	18.05000 +0.00	18.05	18.05	18.05	1
23 Aug 16	18.05000 -0.15	18.20	18.05	18.20	102
22 Aug 16	18.20000 +0.00	18.50	18.20	18.20	108
19 Aug 16	18.20000 +0.30	18.20	17.95	17.95	64
18 Aug 16	17.90000 +0.00	17.91	17.90	17.90	280
17 Aug 16	17.90000 +0.60	17.90	17.31	17.45	533
16 Aug 16	17.30000 +0.10	17.60	17.06	17.20	414
15 Aug 16	17.20000 +0.10	17.20	17.10	17.10	32
12 Aug 16	17.10000 +0.30	17.10	16.80	16.80	103
11 Aug 16	16.80000 -0.05	16.80	16.79	16.79	77
10 Aug 16	16.85000 +0.00	16.91	16.85	16.90	217
09 Aug 16	16.85000 +0.16	16.85	16.42	16.42	275
08 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
05 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
04 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
03 Aug 16	16.69000 +0.00	16.69	16.69	16.69	1
02 Aug 16	16.69000 -0.41	16.73	16.55	16.72	373
01 Aug 16	17.10000 +0.05	17.10	17.10	17.10	58
29 Jul 16	17.05000 +0.30	17.05	16.75	16.75	246
28 Jul 16	16.75000 +0.00	16.75	16.75	16.75	1
27 Jul 16	16.75000 +0.00	16.75	16.75	16.75	1
26 Jul 16	16.75000 +0.30	16.75	16.45	16.45	62
25 Jul 16	16.45000 +0.45	16.60	16.15	16.15	504
22 Jul 16	16.00000 +0.45	16.00	15.70	15.70	193
21 Jul 16	15.55000 -0.30	15.69	15.55	15.69	548
20 Jul 16	15.85000 -0.31	16.00	15.85	16.00	387
19 Jul 16	16.16000 -0.29	16.17	16.16	16.16	172
18 Jul 16	16.45000 -0.60	17.05	16.45	17.05	256
15 Jul 16	17.05000 -0.15	17.34	17.05	17.20	58
14 Jul 16	17.20000 -0.15	17.35	17.20	17.35	52
13 Jul 16	17.35000 -0.15	17.50	17.35	17.50	52
12 Jul 16	17.50000 -0.45	17.95	17.50	17.95	390
11 Jul 16	17.95000 +0.46	17.95	17.49	17.49	207
08 Jul 16	17.49000 +0.24	17.49	17.25	17.25	11
07 Jul 16	17.25000 -0.25	17.50	17.06	17.50	366
06 Jul 16	17.50000 -0.15	17.65	17.50	17.65	52
05 Jul 16	17.65000 -1.65	18.82	17.04	18.82	2,166
04 Jul 16	19.30000 +0.00	19.30	19.30	19.30	1
01 Jul 16	19.30000 -0.15	19.45	19.30	19.45	103
30 Jun 16	19.45000 -0.05	19.45	19.45	19.45	25
29 Jun 16	19.50000 -0.03	19.53	19.50	19.53	103
28 Jun 16	19.53000 +0.28	19.69	19.25	19.25	468
27 Jun 16	19.25000 -0.19	19.40	19.25	19.40	31
24 Jun 16	19.44000 +1.70	19.50	16.00	16.00	677
23 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
22 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
21 Jun 16	17.74000 +0.00	17.74	17.74	17.74	1
20 Jun 16	17.74000 -0.23	17.97	17.35	17.97	196
17 Jun 16	17.97000 +0.00	17.97	17.97	17.97	1
16 Jun 16	17.97000 +0.12	17.97	17.85	17.85	138
15 Jun 16	17.85000 -0.15	18.00	17.85	18.00	87
14 Jun 16	18.00000 +0.00	18.00	18.00	18.00	1
13 Jun 16	18.00000 -0.15	18.15	18.00	18.15	48
10 Jun 16	18.15000 +0.00	18.15	18.15	18.15	34
09 Jun 16	18.15000 -0.15	18.30	18.15	18.30	98
08 Jun 16	18.30000 +0.00	18.30	18.30	18.30	103
07 Jun 16	18.30000 +0.00	18.30	18.30	18.30	1
06 Jun 16	18.30000 +0.00	18.30	18.30	18.30	723
03 Jun 16	18.30000 +0.00	18.30	18.30	18.30	1
02 Jun 16	18.30000 +0.15	18.30	18.00	18.15	93
01 Jun 16	18.15000 -0.45	18.70	18.15	18.60	229
31 May 16	18.60000 +0.00	18.60	18.60	18.60	1
30 May 16	18.60000 +0.01	18.60	18.60	18.60	20
27 May 16	18.59000 +0.00	18.59	18.59	18.59	1
26 May 16	18.59000 +0.00	18.59	18.59	18.59	1
25 May 16	18.59000 +0.00	18.59	18.59	18.59	1
24 May 16	18.59000 +0.00	18.59	18.59	18.59	13
23 May 16	18.59000 +0.00	19.02	18.59	19.02	142
20 May 16	18.59000 +0.84	18.59	17.76	17.76	293
19 May 16	17.75000 -0.10	17.85	17.75	17.85	19
18 May 16	17.85000 +0.61	17.85	17.24	17.24	389
17 May 16	17.24000 +0.00	17.24	17.24	17.24	1
16 May 16	17.24000 -0.38	17.62	16.29	17.62	1,894
13 May 16	17.62000 +0.33	17.62	16.85	17.29	449
12 May 16	17.29000 +0.00	17.29	17.29	17.29	1
11 May 16	17.29000 -0.01	17.30	17.00	17.30	473
10 May 16	17.30000 +0.30	17.30	17.00	17.00	204
09 May 16	17.00000 -0.91	17.91	17.00	17.91	947
06 May 16	17.91000 +0.00	17.91	17.91	17.91	1
05 May 16	17.91000 +0.00	17.91	17.91	17.91	1
04 May 16	17.91000 +0.00	17.91	17.91	17.91	1
03 May 16	17.91000 +0.00	17.91	17.91	17.91	1
02 May 16	17.91000 -0.14	18.05	17.91	18.05	8
29 Apr 16	18.05000 +0.30	18.05	17.75	17.75	454
28 Apr 16	17.75000 +0.00	17.75	17.75	17.75	1
27 Apr 16	17.75000 +0.11	17.75	17.64	17.64	23
26 Apr 16	17.64000 +0.09	17.64	17.25	17.55	150
25 Apr 16	17.55000 -0.45	18.00	17.55	18.00	34
22 Apr 16	18.00000 +0.00	18.00	18.00	18.00	1
21 Apr 16	18.00000 -0.30	18.30	18.00	18.30	720
20 Apr 16	18.30000 -0.30	18.60	18.30	18.60	96
19 Apr 16	18.60000 +0.15	18.60	18.45	18.45	42
18 Apr 16	18.45000 -0.29	18.45	17.25	18.30	1,930
15 Apr 16	18.74000 -0.46	19.20	18.25	19.20	844
14 Apr 16	19.20000 -0.05	20.25	18.65	19.30	2,144
13 Apr 16	19.25000 +1.10	19.25	17.75	18.20	4,481
12 Apr 16	18.15000 +0.45	18.75	17.70	17.70	1,925
11 Apr 16	17.70000 +0.30	17.70	17.40	17.40	809
08 Apr 16	17.40000 +0.00	17.40	17.40	17.40	1
07 Apr 16	17.40000 -0.30	17.69	17.40	17.69	227
06 Apr 16	17.70000 -0.05	17.70	17.70	17.70	25
05 Apr 16	17.75000 +0.00	17.75	17.75	17.75	1
04 Apr 16	17.75000 +0.50	17.75	17.25	17.25	657
01 Apr 16	17.25000 +0.06	17.25	17.19	17.19	11
31 Mar 16	17.19000 +0.17	17.19	16.80	16.90	399
30 Mar 16	17.02000 -0.04	17.06	16.70	17.06	301
29 Mar 16	17.06000 +0.10	17.06	16.68	16.68	249
24 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
23 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
22 Mar 16	16.96000 +0.00	16.96	16.96	16.96	1
21 Mar 16	16.96000 +0.00	16.96	16.96	16.96	122
18 Mar 16	16.96000 +0.01	16.96	16.95	16.95	99
17 Mar 16	16.95000 -0.29	17.24	16.95	17.24	121
16 Mar 16	17.24000 +0.29	17.24	16.95	16.95	165
15 Mar 16	16.95000 -0.01	16.95	16.95	16.95	49
14 Mar 16	16.96000 -0.44	17.40	16.96	17.40	335
11 Mar 16	17.40000 +0.14	17.40	17.26	17.26	36
10 Mar 16	17.26000 +0.17	17.26	17.25	17.25	93
09 Mar 16	17.09000 +0.58	17.10	16.51	16.51	510
08 Mar 16	16.51000 +0.01	16.51	16.50	16.50	308
07 Mar 16	16.50000 -0.45	16.65	16.50	16.65	114
04 Mar 16	16.95000 -0.92	17.87	16.57	17.87	2,696
03 Mar 16	17.87000 -0.63	18.50	17.25	18.50	1,286
02 Mar 16	18.50000 +0.00	18.50	18.50	18.50	6
01 Mar 16	18.50000 +0.15	18.78	18.35	18.35	532
29 Feb 16	18.35000 +0.05	18.35	18.30	18.30	3
26 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
25 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
24 Feb 16	18.30000 +0.00	18.30	18.30	18.30	1
23 Feb 16	18.30000 -0.45	18.75	18.30	18.75	118
22 Feb 16	18.75000 -0.24	18.75	18.70	18.70	294
19 Feb 16	18.99000 +0.83	18.99	18.16	18.16	632
18 Feb 16	18.16000 -0.29	18.44	18.15	18.44	668
17 Feb 16	18.45000 +0.60	18.99	17.85	17.85	1,638
16 Feb 16	17.85000 +0.45	17.85	17.85	17.85	3,269
15 Feb 16	17.40000 +0.31	17.40	16.95	16.95	276
12 Feb 16	17.09000 +0.14	17.09	16.81	16.81	147
11 Feb 16	16.95000 -0.30	17.10	16.95	17.10	113
10 Feb 16	17.25000 -0.55	17.85	17.25	17.70	216
09 Feb 16	17.80000 -0.60	18.40	17.80	18.40	1,214
08 Feb 16	18.40000 -0.20	18.60	18.40	18.60	122
05 Feb 16	18.60000 -0.13	18.73	18.60	18.73	52
04 Feb 16	18.73000 +0.13	18.73	18.60	18.60	2
03 Feb 16	18.60000 -0.11	18.60	18.60	18.60	2
02 Feb 16	18.71000 -0.29	19.00	18.71	19.00	77
01 Feb 16	19.00000 +0.01	19.00	18.99	18.99	89
29 Jan 16	18.99000 +0.00	18.99	18.99	18.99	1
28 Jan 16	18.99000 +0.14	18.99	18.80	18.80	482
27 Jan 16	18.85000 +0.15	18.91	18.70	18.70	168
26 Jan 16	18.70000 +0.00	18.70	18.70	18.70	3
25 Jan 16	18.70000 +0.01	18.84	18.70	18.70	90
22 Jan 16	18.69000 -0.29	18.97	18.49	18.97	331
21 Jan 16	18.98000 -0.02	19.00	18.60	19.00	138
20 Jan 16	19.00000 -0.50	19.50	18.25	19.50	529
19 Jan 16	19.50000 +0.29	19.50	19.22	19.22	26
18 Jan 16	19.21000 -0.07	19.30	19.21	19.30	105
15 Jan 16	19.28000 -0.22	19.65	19.20	19.65	878
14 Jan 16	19.50000 -0.50	20.00	19.40	20.00	310
13 Jan 16	20.00000 -0.23	20.29	19.59	20.23	646
12 Jan 16	20.23000 -0.27	20.50	20.20	20.50	199
11 Jan 16	20.50000 -0.11	20.61	20.50	20.61	6
08 Jan 16	20.61000 -0.10	20.71	20.61	20.71	61
07 Jan 16	20.71000 -0.29	21.00	20.71	21.00	81
06 Jan 16	21.00000 -0.40	21.40	21.00	21.40	143
05 Jan 16	21.40000 +0.13	21.40	21.27	21.27	21
04 Jan 16	21.27000 +0.17	21.27	21.26	21.26	103
31 Dec 15	21.10000 -0.15	21.25	21.10	21.25	92
30 Dec 15	21.25000 -0.85	22.04	21.25	22.00	1,731
29 Dec 15	22.10000 +0.00	22.10	22.10	22.10	150
28 Dec 15	22.10000 +0.00	22.10	22.10	22.10	76
24 Dec 15	22.10000 -0.40	22.51	22.10	22.51	508
23 Dec 15	22.50000 +0.05	22.50	21.95	22.00	433
22 Dec 15	22.45000 -1.85	23.03	22.19	23.02	2,657
21 Dec 15	24.30000 +0.30	24.30	24.00	24.14	377
18 Dec 15	24.00000 +0.30	24.00	23.35	23.70	711
17 Dec 15	23.70000 +0.18	23.70	23.52	23.52	52
16 Dec 15	23.52000 +0.27	23.52	23.50	23.50	53
15 Dec 15	23.25000 +0.05	23.25	23.20	23.20	102
14 Dec 15	23.20000 -0.50	23.70	23.20	23.70	154
11 Dec 15	23.70000 -0.10	23.80	23.70	23.80	26
10 Dec 15	23.80000 -0.30	24.10	23.80	24.10	570
09 Dec 15	24.10000 -0.16	24.26	24.10	24.26	240
08 Dec 15	24.26000 +0.38	24.26	23.88	23.88	438
07 Dec 15	23.88000 +0.73	23.88	23.15	23.15	1,107
04 Dec 15	23.15000 +0.00	23.15	22.90	23.00	447
03 Dec 15	23.15000 +0.14	23.15	23.01	23.01	3,105
02 Dec 15	23.01000 -0.08	23.09	23.00	23.09	52
01 Dec 15	23.09000 -0.01	23.09	22.80	23.05	291
30 Nov 15	23.10000 +0.23	23.10	23.10	23.10	40
27 Nov 15	22.87000 -0.13	23.00	22.87	23.00	21
26 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
25 Nov 15	23.00000 +0.00	23.00	23.00	23.00	21
24 Nov 15	23.00000 +0.01	23.00	23.00	23.00	131
23 Nov 15	22.99000 -0.01	23.00	22.70	23.00	65
20 Nov 15	23.00000 +0.01	23.00	23.00	23.00	42
19 Nov 15	22.99000 -0.01	23.00	22.82	23.00	209
18 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
17 Nov 15	23.00000 +0.00	23.00	22.81	23.00	478
16 Nov 15	23.00000 -0.15	23.00	22.57	22.57	157
13 Nov 15	23.15000 +0.20	23.15	23.15	23.15	230
12 Nov 15	22.95000 +0.01	22.95	22.50	22.50	382
11 Nov 15	22.94000 -0.06	23.00	22.42	23.00	407
10 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
09 Nov 15	23.00000 +0.00	23.00	23.00	23.00	1
06 Nov 15	23.00000 +0.15	23.00	22.85	22.85	52
05 Nov 15	22.85000 +0.00	23.00	22.85	23.00	118
04 Nov 15	22.85000 -0.15	23.00	22.85	23.00	56
03 Nov 15	23.00000 -0.15	23.15	23.00	23.15	116
02 Nov 15	23.15000 +0.15	23.15	23.15	23.15	46
30 Oct 15	23.00000 +0.00	23.00	23.00	23.00	229
29 Oct 15	23.00000 +0.00	23.00	23.00	23.00	139
28 Oct 15	23.00000 +0.10	23.00	22.90	22.95	562
27 Oct 15	22.90000 -0.05	23.00	22.81	22.95	217
26 Oct 15	22.95000 +0.20	22.95	22.60	22.60	207
23 Oct 15	22.75000 -0.15	22.90	22.75	22.90	142
22 Oct 15	22.90000 -0.05	22.90	22.90	22.90	10
21 Oct 15	22.95000 +0.00	22.95	22.95	22.95	10
20 Oct 15	22.95000 +0.00	22.95	22.95	22.95	1
19 Oct 15	22.95000 -0.30	23.00	22.95	23.00	61
16 Oct 15	23.25000 +0.24	23.25	23.01	23.01	157
15 Oct 15	23.01000 +0.27	23.01	22.74	22.74	401
14 Oct 15	22.74000 +0.24	22.75	22.36	22.50	185
13 Oct 15	22.50000 +0.00	22.50	22.50	22.50	25
12 Oct 15	22.50000 -0.17	22.67	22.50	22.67	490
09 Oct 15	22.67000 +0.17	22.67	22.50	22.50	103
08 Oct 15	22.50000 +0.28	22.65	22.22	22.22	437
07 Oct 15	22.22000 -0.53	22.75	22.22	22.75	266
06 Oct 15	22.75000 -0.05	22.80	22.75	22.80	2
05 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
02 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
01 Oct 15	22.80000 +0.00	22.80	22.80	22.80	1
30 Sep 15	22.80000 +0.00	22.80	22.80	22.80	1
29 Sep 15	22.80000 -0.15	22.95	22.80	22.95	42
28 Sep 15	22.95000 -0.05	23.00	22.95	23.00	60
24 Sep 15	23.00000 -0.86	23.90	22.90	23.86	2,031
23 Sep 15	23.86000 -0.04	23.90	23.75	23.90	334
22 Sep 15	23.90000 +0.11	23.90	23.79	23.79	7
21 Sep 15	23.79000 +0.04	23.79	23.25	23.40	471
18 Sep 15	23.75000 +0.10	23.75	23.65	23.65	35
17 Sep 15	23.65000 +0.00	23.65	23.65	23.65	1
16 Sep 15	23.65000 -0.15	23.90	23.65	23.90	319
15 Sep 15	23.80000 +0.15	23.80	23.50	23.65	53
14 Sep 15	23.65000 +0.00	23.65	23.65	23.65	67
11 Sep 15	23.65000 -0.09	23.74	23.14	23.74	78
10 Sep 15	23.74000 +0.24	23.75	23.00	23.50	333
09 Sep 15	23.50000 -0.25	23.75	23.50	23.75	230
08 Sep 15	23.75000 +0.00	23.75	23.75	23.75	74
07 Sep 15	23.75000 +0.00	23.75	23.60	23.75	38
04 Sep 15	23.75000 +0.00	23.75	23.75	23.75	21
03 Sep 15	23.75000 +0.05	23.78	23.70	23.70	130
02 Sep 15	23.70000 +0.13	23.70	23.40	23.57	534
01 Sep 15	23.57000 +0.27	23.57	23.50	23.50	278
31 Aug 15	23.30000 +0.11	23.30	23.30	23.30	6
28 Aug 15	23.19000 +0.74	23.19	22.60	22.60	261
27 Aug 15	22.45000 +0.11	22.87	22.15	22.35	802
26 Aug 15	22.34000 +0.14	22.34	22.20	22.20	58
25 Aug 15	22.20000 -0.20	22.40	22.05	22.40	240
24 Aug 15	22.40000 -0.95	23.49	22.40	23.35	563
21 Aug 15	23.35000 +0.15	23.35	23.20	23.20	39
20 Aug 15	23.20000 -0.14	23.65	23.20	23.34	557
19 Aug 15	23.34000 +0.54	23.34	23.34	23.34	254
18 Aug 15	22.80000 -0.85	23.65	21.30	23.65	1,395
17 Aug 15	23.65000 -0.45	24.26	23.65	24.26	405
14 Aug 15	24.10000 +0.30	24.10	23.80	23.80	141
13 Aug 15	23.80000 -0.30	24.10	23.65	24.10	213
12 Aug 15	24.10000 +0.00	24.19	23.70	24.10	454
11 Aug 15	24.10000 +0.15	24.25	24.00	24.00	340
10 Aug 15	23.95000 +0.55	24.00	23.40	23.40	195
07 Aug 15	23.40000 +0.11	23.40	23.29	23.29	52
06 Aug 15	23.29000 +0.14	23.30	23.15	23.15	67
05 Aug 15	23.15000 +0.15	23.15	23.00	23.00	52
04 Aug 15	23.00000 +0.00	23.00	23.00	23.00	15
03 Aug 15	23.00000 +0.05	23.00	22.95	22.95	47
31 Jul 15	22.95000 +0.45	22.95	22.56	22.56	154
30 Jul 15	22.50000 -0.48	22.98	22.40	22.98	1,303
29 Jul 15	22.98000 -0.13	23.11	22.98	23.11	391
28 Jul 15	23.11000 -0.28	23.50	23.11	23.39	236
27 Jul 15	23.39000 +0.14	23.41	23.25	23.25	542
24 Jul 15	23.25000 +0.15	23.25	23.20	23.20	206
23 Jul 15	23.10000 +0.10	23.10	23.09	23.10	245
22 Jul 15	23.00000 -0.25	23.10	23.00	23.10	32
21 Jul 15	23.25000 +0.00	23.25	23.25	23.25	1
20 Jul 15	23.25000 -0.75	24.00	23.25	24.00	576
17 Jul 15	24.00000 +0.00	24.00	23.75	24.00	119
16 Jul 15	24.00000 +0.00	24.00	24.00	24.00	1
15 Jul 15	24.00000 +0.16	24.00	23.76	23.84	423
14 Jul 15	23.84000 +0.54	23.84	23.30	23.30	123
13 Jul 15	23.30000 +0.15	23.30	23.15	23.15	491
10 Jul 15	23.15000 +0.00	23.15	23.15	23.15	333
09 Jul 15	23.15000 +0.15	23.15	23.00	23.00	109
08 Jul 15	23.00000 -0.11	23.05	23.00	23.05	433
07 Jul 15	23.11000 -0.09	23.20	23.11	23.20	154
06 Jul 15	23.20000 +0.15	23.20	23.00	23.05	647
03 Jul 15	23.05000 -0.20	23.25	23.05	23.25	72
02 Jul 15	23.25000 +0.00	23.25	23.25	23.25	1
01 Jul 15	23.25000 +0.15	23.25	23.10	23.10	26
30 Jun 15	23.10000 +0.60	23.10	22.50	22.50	263
29 Jun 15	22.50000 -0.48	22.50	22.50	22.50	169
26 Jun 15	22.98000 -0.02	23.00	22.98	23.00	84
25 Jun 15	23.00000 +0.01	23.01	22.90	22.90	2,626
24 Jun 15	22.99000 -0.76	23.99	22.06	23.30	3,401
23 Jun 15	23.75000 +0.00	23.75	23.75	23.75	1
22 Jun 15	23.75000 +0.15	23.75	23.75	23.75	12
19 Jun 15	23.60000 +0.00	23.65	23.60	23.60	185
18 Jun 15	23.60000 +0.05	23.60	23.55	23.55	344
17 Jun 15	23.55000 +0.00	23.55	23.55	23.55	80
16 Jun 15	23.55000 +0.06	23.55	23.49	23.49	204
15 Jun 15	23.49000 -0.46	24.10	23.49	24.10	249
12 Jun 15	23.95000 +0.00	23.95	23.83	23.95	443
11 Jun 15	23.95000 +0.00	23.95	23.95	23.95	138
10 Jun 15	23.95000 -0.05	23.95	23.75	23.85	232
09 Jun 15	24.00000 +0.15	24.00	23.85	23.85	103
08 Jun 15	23.85000 -0.30	24.14	23.85	24.14	74
05 Jun 15	24.15000 +0.15	24.15	24.00	24.00	3
04 Jun 15	24.00000 +0.00	24.15	23.92	24.00	631
03 Jun 15	24.00000 -0.35	24.35	24.00	24.35	77
02 Jun 15	24.35000 -0.15	24.50	24.34	24.50	455
01 Jun 15	24.50000 -0.04	24.54	24.50	24.54	239
29 May 15	24.54000 +0.00	24.55	24.20	24.55	315
28 May 15	24.54000 +0.04	24.54	24.54	24.54	102
27 May 15	24.50000 +0.00	24.50	24.50	24.50	107
26 May 15	24.50000 -0.05	24.55	24.50	24.55	190
25 May 15	24.55000 -0.10	24.55	24.50	24.50	181
22 May 15	24.65000 +0.15	24.65	24.50	24.50	705
21 May 15	24.50000 -0.15	24.65	24.50	24.65	142
20 May 15	24.65000 +0.15	24.65	24.50	24.50	175
19 May 15	24.50000 +0.00	24.50	24.50	24.50	2,086
18 May 15	24.50000 +0.05	24.51	24.35	24.35	399
15 May 15	24.45000 +0.10	24.45	24.35	24.35	510
14 May 15	24.35000 -0.15	24.50	23.88	24.50	524
13 May 15	24.50000 +0.30	24.50	23.90	24.39	2,945
12 May 15	24.20000 -0.31	24.51	23.92	24.51	369
11 May 15	24.51000 -0.36	24.87	24.51	24.87	59
08 May 15	24.87000 +0.04	24.87	24.30	24.83	284
07 May 15	24.83000 +0.23	24.83	24.26	24.60	277
06 May 15	24.60000 +0.00	24.60	24.28	24.59	526
05 May 15	24.60000 -1.05	25.65	23.15	25.65	2,615
04 May 15	25.65000 +0.15	25.65	25.50	25.50	77
30 Apr 15	25.50000 -0.05	25.55	25.45	25.55	110
29 Apr 15	25.55000 -0.10	25.65	25.55	25.65	67
28 Apr 15	25.65000 +0.45	25.65	25.10	25.20	247
27 Apr 15	25.20000 -0.05	25.55	25.20	25.22	2,665
24 Apr 15	25.25000 +0.00	25.28	25.21	25.25	194
23 Apr 15	25.25000 -0.02	25.25	25.20	25.24	276
22 Apr 15	25.27000 +0.12	25.27	25.10	25.15	2,192
21 Apr 15	25.15000 +0.05	25.15	25.10	25.10	204
20 Apr 15	25.10000 -0.15	25.15	25.06	25.15	605
17 Apr 15	25.25000 +0.15	25.25	25.00	25.10	860
16 Apr 15	25.10000 -0.12	25.11	25.10	25.10	422
15 Apr 15	25.22000 +0.00	25.22	25.00	25.22	894
14 Apr 15	25.22000 -0.08	25.30	25.00	25.30	3,173
13 Apr 15	25.30000 -1.35	25.80	25.00	25.80	1,303
10 Apr 15	26.65000 +0.15	26.65	26.35	26.50	750
09 Apr 15	26.50000 -0.20	26.65	26.40	26.65	554
08 Apr 15	26.70000 +0.60	26.70	26.60	26.70	522
07 Apr 15	26.10000 +0.70	26.75	25.40	25.48	2,556
02 Apr 15	25.40000 +0.28	25.40	25.25	25.25	349
01 Apr 15	25.12000 +0.44	25.25	24.70	24.70	1,677
31 Mar 15	24.68000 +0.48	24.70	24.45	24.50	872
30 Mar 15	24.20000 +0.65	24.70	23.61	23.61	3,048
27 Mar 15	23.55000 +0.15	23.70	23.45	23.45	731
26 Mar 15	23.40000 -0.19	23.69	23.19	23.59	542
25 Mar 15	23.59000 -0.41	24.00	23.59	24.00	133
24 Mar 15	24.00000 -0.15	24.15	24.00	24.15	404
23 Mar 15	24.15000 +0.00	24.15	24.15	24.15	11
20 Mar 15	24.15000 +0.00	24.15	24.10	24.15	242
19 Mar 15	24.15000 +0.05	24.17	24.12	24.12	214
18 Mar 15	24.10000 +0.10	24.10	23.94	24.00	285
17 Mar 15	24.00000 +0.02	24.00	23.85	23.95	214
16 Mar 15	23.98000 -0.01	23.99	23.71	23.85	143
13 Mar 15	23.99000 -0.01	24.00	23.65	24.00	623
12 Mar 15	24.00000 -0.14	24.16	24.00	24.14	304
11 Mar 15	24.14000 +0.14	24.14	23.90	24.00	224
10 Mar 15	24.00000 +0.00	24.00	23.70	24.00	418
09 Mar 15	24.00000 +0.30	24.00	23.65	23.70	949
06 Mar 15	23.70000 -0.24	23.94	23.69	23.94	450
05 Mar 15	23.94000 -0.01	24.17	23.56	23.95	767
04 Mar 15	23.95000 +0.00	23.95	23.95	23.95	1
03 Mar 15	23.95000 -0.30	24.39	23.50	24.19	896
02 Mar 15	24.25000 +0.10	24.25	23.85	24.25	535
27 Feb 15	24.15000 -0.04	24.20	23.70	24.20	324
26 Feb 15	24.19000 +0.04	24.19	23.56	23.85	1,006
25 Feb 15	24.15000 +0.00	24.15	23.46	24.02	327
24 Feb 15	24.15000 +0.15	24.30	24.00	24.00	809
23 Feb 15	24.00000 +1.00	24.00	23.12	23.12	1,575
20 Feb 15	23.00000 +0.40	23.05	22.59	22.60	1,246
19 Feb 15	22.60000 +0.10	22.60	22.51	22.51	53
18 Feb 15	22.50000 +0.26	22.60	22.21	22.24	701
17 Feb 15	22.24000 +0.19	22.24	21.90	21.90	838
16 Feb 15	22.05000 +0.32	22.05	21.61	21.87	486
13 Feb 15	21.73000 +0.37	22.24	21.55	21.55	1,102
12 Feb 15	21.36000 -0.14	21.50	21.36	21.50	324
11 Feb 15	21.50000 +0.48	21.50	21.09	21.09	984
10 Feb 15	21.02000 -0.08	21.46	21.02	21.10	1,331
09 Feb 15	21.10000 -0.37	21.10	21.10	21.10	265
06 Feb 15	21.47000 +0.62	21.47	20.91	20.91	236
05 Feb 15	20.85000 -0.15	21.00	20.85	21.00	6,397
04 Feb 15	21.00000 -0.09	21.20	20.85	21.09	1,419
03 Feb 15	21.09000 -0.46	21.40	20.66	21.40	914
02 Feb 15	21.55000 -0.15	21.85	21.40	21.40	112
30 Jan 15	21.70000 -0.30	22.00	21.70	22.00	229
29 Jan 15	22.00000 -0.10	22.10	21.80	22.10	312
28 Jan 15	22.10000 -0.12	22.46	21.95	22.22	274
27 Jan 15	22.22000 +0.00	22.22	21.25	22.22	1,058
26 Jan 15	22.22000 -0.13	22.22	21.30	22.22	820
23 Jan 15	22.35000 +0.11	22.35	22.22	22.24	1,176
22 Jan 15	22.24000 +0.34	22.25	21.15	21.90	623
21 Jan 15	21.90000 -0.21	22.11	21.90	22.11	22
20 Jan 15	22.11000 +0.00	22.11	22.11	22.11	1
19 Jan 15	22.11000 -0.29	22.11	22.11	22.11	218
16 Jan 15	22.40000 -0.10	22.50	22.40	22.50	126
15 Jan 15	22.50000 -0.19	22.76	22.50	22.76	62
14 Jan 15	22.69000 +0.29	22.70	22.20	22.40	1,204
13 Jan 15	22.40000 -0.35	22.75	22.16	22.75	673
12 Jan 15	22.75000 -0.25	22.95	22.26	22.85	440
09 Jan 15	23.00000 +0.15	23.00	22.85	22.86	149
08 Jan 15	22.85000 +0.15	22.85	22.70	22.70	102
07 Jan 15	22.70000 +0.00	22.70	22.69	22.70	95
06 Jan 15	22.70000 -0.04	22.70	22.70	22.70	10
05 Jan 15	22.74000 -0.26	22.95	22.37	22.85	633
02 Jan 15	23.00000 +0.00	23.20	23.00	23.20	127
31 Dec 14	23.00000 +0.00	23.00	22.90	22.99	160
30 Dec 14	23.00000 +0.11	23.00	22.75	22.89	496
29 Dec 14	22.89000 -0.09	22.98	22.32	22.98	1,049
24 Dec 14	22.98000 +0.03	22.98	22.65	22.95	174
23 Dec 14	22.95000 +0.05	22.95	22.45	22.75	399
22 Dec 14	22.90000 +0.15	22.90	22.50	22.50	497
19 Dec 14	22.75000 +0.75	22.90	22.00	22.00	1,676
18 Dec 14	22.00000 +0.50	22.00	20.23	21.50	1,392
17 Dec 14	21.50000 -0.19	21.69	21.25	21.68	286
16 Dec 14	21.69000 -0.06	21.78	21.00	21.78	1,776
15 Dec 14	21.75000 -0.04	21.79	21.75	21.79	138
12 Dec 14	21.79000 +0.34	21.79	21.41	21.41	280
11 Dec 14	21.45000 +0.05	21.45	21.40	21.40	499
10 Dec 14	21.40000 +0.00	21.40	21.40	21.40	1
09 Dec 14	21.40000 -0.10	21.40	21.40	21.40	204
08 Dec 14	21.50000 -0.25	21.85	20.45	21.85	2,592
05 Dec 14	21.75000 -0.77	21.95	21.75	21.95	503
04 Dec 14	22.52000 +0.00	22.52	22.52	22.52	1
03 Dec 14	22.52000 +0.22	22.52	22.01	22.30	258
02 Dec 14	22.30000 -0.45	22.49	22.18	22.18	228
01 Dec 14	22.75000 -0.23	23.00	22.74	23.00	407
28 Nov 14	22.98000 +0.59	22.98	22.25	22.39	458
27 Nov 14	22.39000 +0.14	22.39	22.25	22.25	3
26 Nov 14	22.25000 +0.00	22.75	22.25	22.75	204
25 Nov 14	22.25000 -0.05	22.82	22.25	22.82	173
24 Nov 14	22.30000 -0.41	22.71	22.30	22.71	128
21 Nov 14	22.71000 +0.71	22.71	22.00	22.01	480
20 Nov 14	22.00000 +0.25	22.00	21.60	21.60	271
19 Nov 14	21.75000 -0.14	21.89	21.00	21.89	768
18 Nov 14	21.89000 -0.11	22.00	21.00	22.00	389
17 Nov 14	22.00000 -0.70	22.70	22.00	22.70	698
14 Nov 14	22.70000 +0.45	23.00	22.70	22.75	577
13 Nov 14	22.25000 -0.18	22.42	22.25	22.42	67
12 Nov 14	22.43000 +0.00	22.43	22.43	22.43	61
11 Nov 14	22.43000 -0.58	23.01	22.43	23.01	93
10 Nov 14	23.01000 -0.24	23.25	22.50	23.25	159
07 Nov 14	23.25000 +0.05	23.25	22.90	23.20	76
06 Nov 14	23.20000 -0.05	23.24	23.18	23.24	382
05 Nov 14	23.25000 +0.34	23.25	22.91	22.91	525
04 Nov 14	22.91000 +0.16	22.91	22.45	22.75	422
03 Nov 14	22.75000 +0.75	22.75	22.25	22.25	376
31 Oct 14	22.00000 +0.85	22.00	21.12	21.15	717
30 Oct 14	21.15000 +0.16	21.15	20.99	20.99	2
29 Oct 14	20.99000 +0.24	21.65	20.77	20.77	835
28 Oct 14	20.75000 +0.25	20.75	20.45	20.50	9
27 Oct 14	20.50000 +0.00	20.50	20.50	20.50	1
24 Oct 14	20.50000 +0.15	20.50	20.00	20.35	412
23 Oct 14	20.35000 +0.07	20.35	20.15	20.28	1,847
22 Oct 14	20.28000 +0.00	20.28	20.01	20.28	188
21 Oct 14	20.28000 +0.13	20.29	20.15	20.15	175
20 Oct 14	20.15000 +0.00	20.15	20.15	20.15	1
17 Oct 14	20.15000 +0.75	20.15	19.40	19.40	696
16 Oct 14	19.40000 -0.59	19.82	19.40	19.80	1,312
15 Oct 14	19.99000 +0.00	19.99	19.99	19.99	1
14 Oct 14	19.99000 -0.19	20.18	19.99	20.18	81
13 Oct 14	20.18000 -0.32	20.35	19.85	20.35	390
10 Oct 14	20.50000 -0.35	20.79	18.78	20.71	3,548
09 Oct 14	20.85000 -0.15	21.00	20.85	20.90	130
08 Oct 14	21.00000 -0.35	21.00	21.00	21.00	51
07 Oct 14	21.35000 +0.00	21.35	21.35	21.35	3
06 Oct 14	21.35000 +0.10	22.00	21.35	22.00	1,299
03 Oct 14	21.25000 +0.25	21.25	21.00	21.00	665
02 Oct 14	21.00000 -0.10	21.10	20.85	21.10	52
01 Oct 14	21.10000 -0.24	21.10	20.76	21.10	930
30 Sep 14	21.34000 -0.91	22.25	21.03	22.25	1,411
29 Sep 14	22.25000 -0.25	22.35	22.22	22.35	260
26 Sep 14	22.50000 +0.00	22.50	22.50	22.50	1
25 Sep 14	22.50000 -0.53	23.04	22.50	23.03	998
24 Sep 14	23.03000 +0.23	23.03	22.80	22.80	156
23 Sep 14	22.80000 +0.00	22.80	22.80	22.80	82
22 Sep 14	22.80000 -0.24	22.80	22.70	22.70	388
19 Sep 14	23.04000 -0.05	23.09	22.66	23.09	88
18 Sep 14	23.09000 +0.00	23.09	23.09	23.09	1
17 Sep 14	23.09000 +0.14	23.09	22.90	22.95	234
16 Sep 14	22.95000 -0.05	23.00	22.95	23.00	208
15 Sep 14	23.00000 -0.18	23.20	23.00	23.20	134
12 Sep 14	23.18000 +0.13	23.18	23.05	23.05	105
11 Sep 14	23.05000 -0.20	23.25	22.70	23.25	545
10 Sep 14	23.25000 +0.10	23.25	23.15	23.15	372
09 Sep 14	23.15000 +0.00	23.15	23.15	23.15	1
08 Sep 14	23.15000 -0.10	23.25	22.90	23.25	716
05 Sep 14	23.25000 +0.00	23.25	22.87	23.00	296
04 Sep 14	23.25000 +0.30	23.25	23.15	23.25	793
03 Sep 14	22.95000 +0.15	22.95	22.81	22.81	174
02 Sep 14	22.80000 +0.05	22.99	22.75	22.75	283
01 Sep 14	22.75000 -0.25	23.00	21.82	23.00	1,025
29 Aug 14	23.00000 +0.00	23.00	22.56	23.00	434
28 Aug 14	23.00000 +0.00	23.00	22.85	23.00	79
27 Aug 14	23.00000 +0.01	23.00	22.99	22.99	87
26 Aug 14	22.99000 +0.00	22.99	22.50	22.99	337
25 Aug 14	22.99000 +0.52	22.99	22.30	22.30	356
22 Aug 14	22.47000 -0.02	22.49	22.15	22.48	233
21 Aug 14	22.49000 +0.00	22.49	22.49	22.49	1
20 Aug 14	22.49000 +0.09	22.50	22.30	22.30	357
19 Aug 14	22.40000 +0.00	22.40	22.40	22.40	1
18 Aug 14	22.40000 -0.15	22.41	22.40	22.40	53
15 Aug 14	22.55000 -0.15	22.70	22.55	22.70	8
14 Aug 14	22.70000 +0.04	22.70	22.66	22.66	21
13 Aug 14	22.66000 -0.17	22.83	22.31	22.83	168
12 Aug 14	22.83000 +0.08	22.83	22.60	22.75	154
11 Aug 14	22.75000 +0.00	22.75	22.75	22.75	1
08 Aug 14	22.75000 +0.60	22.75	21.82	22.15	1,224
07 Aug 14	22.15000 -0.35	22.63	22.15	22.63	132
06 Aug 14	22.50000 -0.63	23.18	22.15	23.18	708
05 Aug 14	23.13000 +0.39	23.13	22.60	22.74	230
04 Aug 14	22.74000 +0.39	22.74	22.35	22.36	429
01 Aug 14	22.35000 -0.15	23.00	21.95	23.00	362
31 Jul 14	22.50000 -0.21	23.39	22.50	23.00	594
30 Jul 14	22.71000 -0.09	23.00	22.70	22.75	281
29 Jul 14	22.80000 +0.10	22.80	22.70	22.70	82
28 Jul 14	22.70000 -0.15	23.00	22.55	23.00	575
25 Jul 14	22.85000 -0.20	22.85	22.85	22.85	102
24 Jul 14	23.05000 -0.05	23.22	23.05	23.22	11
23 Jul 14	23.10000 +0.36	23.10	23.00	23.00	252
22 Jul 14	22.74000 +0.03	22.74	22.71	22.71	52
21 Jul 14	22.71000 -0.26	22.71	22.71	22.71	412
18 Jul 14	22.97000 -0.31	23.40	22.70	23.40	1,071
17 Jul 14	23.28000 -0.11	23.50	23.28	23.39	184
16 Jul 14	23.39000 -0.09	23.50	23.06	23.48	451
15 Jul 14	23.48000 +0.00	23.49	23.48	23.48	140
14 Jul 14	23.48000 +0.15	23.48	23.25	23.25	52
11 Jul 14	23.33000 -0.07	23.75	23.33	23.50	564
10 Jul 14	23.40000 -0.30	23.70	23.40	23.70	72
09 Jul 14	23.70000 +0.12	23.89	23.58	23.58	227
08 Jul 14	23.58000 -0.30	23.88	23.58	23.88	185
07 Jul 14	23.88000 +0.00	23.90	23.88	23.88	670
04 Jul 14	23.88000 -0.12	24.01	22.86	24.00	2,457
03 Jul 14	24.00000 +1.26	24.00	22.89	22.89	4,599
02 Jul 14	22.74000 +1.19	22.85	21.55	21.55	2,990
01 Jul 14	21.55000 -0.15	21.70	21.55	21.70	52
30 Jun 14	21.70000 +0.15	21.70	21.45	21.55	306
27 Jun 14	21.55000 +0.15	21.85	21.35	21.85	207
26 Jun 14	21.40000 +0.15	21.50	21.20	21.50	550
25 Jun 14	21.25000 +0.17	21.25	21.00	21.00	372
24 Jun 14	21.08000 +0.28	21.08	20.80	20.80	906
23 Jun 14	20.80000 -0.39	21.19	20.80	21.10	890
20 Jun 14	21.19000 +0.00	21.19	21.19	21.19	5
19 Jun 14	21.19000 +0.00	21.19	21.19	21.19	135
18 Jun 14	21.19000 +0.00	21.19	21.19	21.19	1
17 Jun 14	21.19000 +0.04	21.19	21.15	21.15	56
16 Jun 14	21.15000 +0.00	21.15	21.15	21.15	1
13 Jun 14	21.15000 -0.25	21.65	19.70	21.65	2,398
12 Jun 14	21.40000 -0.10	21.50	21.40	21.50	32
11 Jun 14	21.50000 +0.00	21.50	21.50	21.50	1
10 Jun 14	21.50000 -0.25	21.75	21.50	21.75	66
09 Jun 14	21.75000 -0.10	21.75	21.75	21.75	41
06 Jun 14	21.85000 +0.00	21.85	21.45	21.55	917
05 Jun 14	21.85000 +0.16	21.85	21.69	21.69	387
04 Jun 14	21.69000 +0.00	21.69	21.69	21.69	1
03 Jun 14	21.69000 +0.09	21.69	21.15	21.60	528
02 Jun 14	21.60000 +0.05	21.70	21.55	21.55	61
30 May 14	21.55000 -0.31	21.85	21.10	21.85	1,457
29 May 14	21.86000 +0.00	21.86	21.86	21.86	188
28 May 14	21.86000 -0.31	22.17	21.85	22.17	313
27 May 14	22.17000 -0.18	22.35	21.91	22.35	378
26 May 14	22.35000 -0.15	22.50	22.35	22.50	273
23 May 14	22.50000 +0.15	22.50	22.36	22.36	76
22 May 14	22.35000 -0.15	22.35	22.35	22.35	122
21 May 14	22.50000 +0.00	22.50	22.50	22.50	25
20 May 14	22.50000 -0.10	22.50	22.50	22.50	23
19 May 14	22.60000 -0.10	22.84	22.60	22.84	127
16 May 14	22.70000 +0.00	22.70	22.70	22.70	6
15 May 14	22.70000 +0.05	22.70	22.65	22.65	177
14 May 14	22.65000 +0.76	22.65	22.06	22.06	2,982
13 May 14	21.89000 -0.11	22.00	21.89	22.00	461
12 May 14	22.00000 +0.20	22.00	21.80	21.80	867
09 May 14	21.80000 +0.40	22.00	21.41	21.41	1,279
08 May 14	21.40000 -0.15	21.55	21.35	21.55	862
07 May 14	21.55000 +0.15	21.55	21.40	21.40	514
06 May 14	21.40000 -0.40	21.80	21.40	21.80	722
05 May 14	21.80000 -0.25	22.00	21.45	22.00	1,789
02 May 14	22.05000 +0.00	22.09	22.05	22.05	131
30 Apr 14	22.05000 +0.00	22.05	22.05	22.05	34
29 Apr 14	22.05000 -0.10	22.23	22.05	22.15	102
28 Apr 14	22.15000 -0.13	22.28	22.00	22.15	1,083
25 Apr 14	22.28000 -0.63	22.91	21.75	22.91	2,577
24 Apr 14	22.91000 +0.00	22.91	22.91	22.91	275
23 Apr 14	22.91000 -0.19	22.93	22.91	22.92	266
22 Apr 14	23.10000 +0.10	23.10	22.93	23.10	357
17 Apr 14	23.00000 -0.10	23.10	23.00	23.01	15,086
16 Apr 14	23.10000 +0.00	23.45	23.00	23.20	1,649
15 Apr 14	23.10000 -0.01	23.10	22.92	22.92	213
14 Apr 14	23.11000 -0.28	23.11	22.92	23.03	1,406
11 Apr 14	23.39000 +0.04	23.39	23.11	23.35	736
10 Apr 14	23.35000 -0.60	23.45	23.35	23.45	1,642
09 Apr 14	23.95000 +0.00	23.95	23.85	23.95	829
08 Apr 14	23.95000 +0.45	24.00	23.62	23.64	2,178
07 Apr 14	23.50000 +0.29	23.50	23.20	23.21	4,029
04 Apr 14	23.21000 +0.20	23.44	23.10	23.20	4,436
03 Apr 14	23.01000 -0.09	23.04	23.01	23.01	783
02 Apr 14	23.10000 +0.10	23.20	23.01	23.02	809
01 Apr 14	23.00000 +0.33	23.00	22.55	22.80	11,500
31 Mar 14	22.67000 +1.17	23.20	21.49	21.50	2,039
28 Mar 14	21.50000 +0.25	21.50	21.28	21.30	1,675
27 Mar 14	21.25000 +0.21	21.25	21.02	21.05	297
26 Mar 14	21.04000 -0.10	21.14	21.03	21.14	402
25 Mar 14	21.14000 +0.29	21.14	20.89	20.89	293
24 Mar 14	20.85000 -0.02	21.00	20.80	21.00	605
21 Mar 14	20.87000 -0.12	20.98	20.87	20.98	62
20 Mar 14	20.99000 +0.23	20.99	20.90	20.90	718
19 Mar 14	20.76000 +0.00	20.76	20.76	20.76	1
18 Mar 14	20.76000 +0.26	20.94	20.74	20.93	1,173
17 Mar 14	20.50000 +0.25	20.50	20.27	20.27	397
14 Mar 14	20.25000 -0.35	20.50	20.25	20.25	668
13 Mar 14	20.60000 -0.10	20.65	20.57	20.61	1,702
12 Mar 14	20.70000 -0.17	20.75	20.60	20.75	901
11 Mar 14	20.87000 +0.41	20.87	20.60	20.60	138
10 Mar 14	20.46000 -0.11	20.46	20.41	20.41	173
07 Mar 14	20.57000 -0.08	20.95	20.55	20.75	2,206
06 Mar 14	20.65000 +0.12	20.65	20.48	20.51	1,466
05 Mar 14	20.53000 +0.28	20.60	20.00	20.00	4,611
04 Mar 14	20.25000 +0.01	20.25	20.16	20.23	691
03 Mar 14	20.24000 +0.06	20.25	20.10	20.22	1,155
28 Feb 14	20.18000 -0.12	20.30	20.18	20.30	2,319
27 Feb 14	20.30000 +0.32	20.30	19.99	20.00	450
26 Feb 14	19.98000 -0.06	20.04	19.98	20.04	931
25 Feb 14	20.04000 -0.08	20.12	20.04	20.12	896
24 Feb 14	20.12000 -0.25	20.30	20.12	20.30	10,646
21 Feb 14	20.37000 +0.15	20.39	20.12	20.23	2,146
20 Feb 14	20.22000 -0.03	20.29	20.22	20.29	356
19 Feb 14	20.25000 -0.01	20.29	20.25	20.26	318
18 Feb 14	20.26000 -0.09	20.40	20.24	20.35	423
17 Feb 14	20.35000 +0.06	20.38	20.16	20.16	842
14 Feb 14	20.29000 +0.09	20.39	20.09	20.20	1,104
13 Feb 14	20.20000 +0.18	20.21	20.03	20.17	708
12 Feb 14	20.02000 +0.03	20.35	19.92	19.99	1,555
11 Feb 14	19.99000 +0.04	20.00	19.85	19.95	967
10 Feb 14	19.95000 +0.25	20.00	19.85	19.85	6,632
07 Feb 14	19.70000 +0.10	19.72	19.50	19.60	55
06 Feb 14	19.60000 +0.35	19.60	19.45	19.45	2,950
05 Feb 14	19.25000 +1.05	19.25	18.65	18.65	4,011
04 Feb 14	18.20000 -0.09	18.24	17.90	17.99	2,542
03 Feb 14	18.29000 -0.35	18.36	18.26	18.26	1,460
31 Jan 14	18.64000 -0.01	18.65	18.31	18.65	359
30 Jan 14	18.65000 +0.01	18.69	18.51	18.64	540
29 Jan 14	18.64000 +0.05	18.74	18.64	18.74	117
28 Jan 14	18.59000 +0.00	18.60	18.40	18.59	1,633
27 Jan 14	18.59000 -0.05	18.80	18.36	18.80	2,092
24 Jan 14	18.64000 -0.06	18.88	18.61	18.85	2,748
23 Jan 14	18.70000 +0.18	18.70	18.45	18.52	2,176
22 Jan 14	18.52000 -0.01	18.75	18.52	18.75	680
21 Jan 14	18.53000 -0.05	18.75	18.53	18.75	376
20 Jan 14	18.58000 +0.09	18.94	18.47	18.75	1,130
17 Jan 14	18.49000 +0.19	18.49	18.25	18.29	20,660
16 Jan 14	18.30000 +0.00	18.35	18.26	18.30	6,078
15 Jan 14	18.30000 -0.14	18.45	18.30	18.44	1,797
14 Jan 14	18.44000 +0.13	18.45	18.31	18.31	1,993
13 Jan 14	18.31000 -0.14	18.45	18.30	18.45	4,250
10 Jan 14	18.45000 +0.00	18.45	18.20	18.44	2,670
09 Jan 14	18.45000 +0.57	18.60	17.75	17.88	4,481
08 Jan 14	17.88000 +0.19	17.88	17.32	17.60	4,705
07 Jan 14	17.69000 -0.71	18.20	16.65	18.20	7,259
06 Jan 14	18.40000 -0.20	18.94	18.29	18.73	1,424
03 Jan 14	18.60000 +0.28	18.71	18.20	18.32	1,478
02 Jan 14	18.32000 +0.22	18.32	18.10	18.10	293
31 Dec 13	18.10000 +0.09	18.15	18.05	18.15	520
30 Dec 13	18.01000 -0.28	18.30	18.01	18.30	466
27 Dec 13	18.29000 +0.19	18.39	18.00	18.00	2,117
24 Dec 13	18.10000 -0.10	18.20	17.80	18.20	1,192
23 Dec 13	18.20000 +0.28	18.20	17.61	17.95	1,221
20 Dec 13	17.92000 +0.22	17.94	17.26	17.70	645
19 Dec 13	17.70000 +0.47	17.79	17.50	17.50	1,544
18 Dec 13	17.23000 +0.05	17.45	17.20	17.20	820
17 Dec 13	17.18000 +0.08	17.18	16.99	17.01	1,138
16 Dec 13	17.10000 -0.16	17.10	16.99	17.10	1,710
13 Dec 13	17.26000 +0.33	17.26	16.99	16.99	591
12 Dec 13	16.93000 -0.37	17.13	16.81	16.95	917
11 Dec 13	17.30000 -0.75	18.05	16.63	18.05	3,280
10 Dec 13	18.05000 -0.15	18.43	18.05	18.43	1,451
09 Dec 13	18.20000 +0.05	18.73	17.90	18.56	4,487
06 Dec 13	18.15000 +1.91	19.49	17.15	19.49	20,089
05 Dec 13	16.24000 +0.40	16.24	15.84	15.85	3,371
04 Dec 13	15.84000 +1.09	15.84	15.22	15.22	2,188
03 Dec 13	14.75000 -0.25	14.80	14.75	14.80	178
02 Dec 13	15.00000 -0.05	15.20	15.00	15.00	23,514
29 Nov 13	15.05000 -0.05	15.20	15.00	15.00	366
28 Nov 13	15.10000 -0.17	15.49	15.10	15.20	924
27 Nov 13	15.27000 +0.12	15.29	15.00	15.15	1,101
26 Nov 13	15.15000 -0.01	15.40	15.02	15.38	1,288
25 Nov 13	15.16000 -0.33	15.35	15.16	15.35	281
22 Nov 13	15.49000 +0.07	15.49	15.18	15.40	544
21 Nov 13	15.42000 +0.00	15.76	15.42	15.42	401
20 Nov 13	15.42000 -0.07	15.42	15.42	15.42	72
19 Nov 13	15.49000 +0.08	15.49	15.36	15.41	747
18 Nov 13	15.41000 -0.07	15.80	15.15	15.48	2,419
15 Nov 13	15.48000 +0.49	15.48	14.99	15.05	3,641
14 Nov 13	14.99000 +0.42	14.99	14.57	14.57	1,439
13 Nov 13	14.57000 -0.03	14.60	14.57	14.60	25,443
12 Nov 13	14.60000 +0.00	14.60	14.60	14.60	1
11 Nov 13	14.60000 -0.15	14.98	14.60	14.75	693
08 Nov 13	14.75000 +0.13	14.75	14.55	14.62	968
07 Nov 13	14.62000 +0.11	14.99	14.62	14.99	78
06 Nov 13	14.51000 -0.49	14.98	14.02	14.98	3,482
05 Nov 13	15.00000 +0.00	15.00	15.00	15.00	25
04 Nov 13	15.00000 -0.10	15.05	15.00	15.00	4,157
01 Nov 13	15.10000 +0.80	15.10	14.30	14.30	7,109
31 Oct 13	14.30000 +0.27	14.60	14.03	14.03	4,104
30 Oct 13	14.03000 -0.15	14.22	14.00	14.00	514
29 Oct 13	14.18000 +0.12	14.18	14.01	14.06	3,064
28 Oct 13	14.06000 -0.17	14.25	14.04	14.25	748
25 Oct 13	14.23000 +0.21	14.25	14.06	14.14	1,383
24 Oct 13	14.02000 +0.00	14.02	14.02	14.02	103
23 Oct 13	14.02000 -0.12	14.14	14.02	14.14	205
22 Oct 13	14.14000 -0.18	14.38	14.03	14.32	1,991
21 Oct 13	14.32000 +0.48	14.32	13.75	13.85	2,604
18 Oct 13	13.84000 -0.06	13.85	13.55	13.85	1,406
17 Oct 13	13.90000 +0.21	13.90	13.55	13.55	672
16 Oct 13	13.69000 -0.31	14.00	13.35	14.00	1,255
15 Oct 13	14.00000 -0.22	14.22	14.00	14.22	2,395
14 Oct 13	14.22000 +0.20	14.22	14.00	14.22	545
11 Oct 13	14.02000 +0.08	14.02	13.94	13.94	2,290
10 Oct 13	13.94000 +0.12	13.94	13.80	13.82	1,023
09 Oct 13	13.82000 +0.06	13.82	13.51	13.76	154
08 Oct 13	13.76000 +0.00	13.76	13.76	13.76	1
07 Oct 13	13.76000 -0.02	13.85	13.70	13.79	522
04 Oct 13	13.78000 +0.00	13.78	13.78	13.78	772
03 Oct 13	13.78000 +0.03	13.78	13.75	13.75	103
02 Oct 13	13.75000 +0.05	13.75	13.70	13.70	60
01 Oct 13	13.70000 +0.00	13.70	13.56	13.70	170
30 Sep 13	13.70000 +0.20	13.70	13.36	13.52	595
27 Sep 13	13.50000 -0.15	13.65	13.50	13.65	39
26 Sep 13	13.65000 +0.10	13.65	13.40	13.55	738
25 Sep 13	13.55000 +0.00	13.55	13.55	13.55	306
24 Sep 13	13.55000 -0.15	13.69	13.55	13.69	583
23 Sep 13	13.70000 +0.10	13.70	13.55	13.55	366
20 Sep 13	13.60000 -0.10	13.70	13.55	13.70	269
19 Sep 13	13.70000 +0.15	13.70	13.55	13.55	390
18 Sep 13	13.55000 -0.16	13.71	13.55	13.71	142
17 Sep 13	13.71000 +0.18	13.71	13.53	13.53	785
16 Sep 13	13.53000 +0.00	13.60	13.44	13.53	1,034
13 Sep 13	13.53000 -0.02	13.53	13.45	13.53	830
12 Sep 13	13.55000 +0.00	13.55	13.55	13.55	332
11 Sep 13	13.55000 +0.00	13.60	13.55	13.55	251
10 Sep 13	13.55000 +0.10	13.55	13.45	13.45	235
09 Sep 13	13.45000 -0.15	13.45	13.45	13.45	651
06 Sep 13	13.60000 -0.06	13.70	13.60	13.66	55
05 Sep 13	13.66000 +0.16	13.66	13.21	13.50	380
04 Sep 13	13.50000 -0.11	13.72	13.50	13.60	499
03 Sep 13	13.61000 +0.11	13.61	13.50	13.50	1,383
02 Sep 13	13.50000 +0.00	13.50	13.50	13.50	433
30 Aug 13	13.50000 +0.11	13.50	13.39	13.39	205
29 Aug 13	13.39000 +0.01	13.44	13.26	13.38	497
28 Aug 13	13.38000 +0.03	13.38	13.21	13.35	1,427
27 Aug 13	13.35000 +0.02	13.35	13.21	13.32	4,964
26 Aug 13	13.33000 +0.16	13.33	13.30	13.30	801
23 Aug 13	13.17000 -0.03	13.32	13.17	13.20	459
22 Aug 13	13.20000 -0.13	13.30	13.20	13.30	69
21 Aug 13	13.33000 +0.16	13.33	13.20	13.20	731
20 Aug 13	13.17000 +0.00	13.17	13.17	13.17	1
19 Aug 13	13.17000 -0.08	13.25	13.17	13.25	103
16 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
15 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
14 Aug 13	13.25000 +0.13	13.25	13.15	13.15	102
13 Aug 13	13.12000 -0.16	13.38	13.12	13.28	769
12 Aug 13	13.28000 -0.17	13.47	13.28	13.47	398
09 Aug 13	13.45000 +0.00	13.45	13.30	13.44	260
08 Aug 13	13.45000 +0.10	13.45	13.35	13.35	396
07 Aug 13	13.35000 +0.10	13.35	13.25	13.25	52
06 Aug 13	13.25000 +0.00	13.26	13.25	13.26	286
05 Aug 13	13.25000 +0.00	13.25	13.25	13.25	1
02 Aug 13	13.25000 -0.10	13.30	13.17	13.17	837
01 Aug 13	13.35000 +0.05	13.35	13.16	13.30	1,043
31 Jul 13	13.30000 +0.00	13.30	13.01	13.30	2,081
30 Jul 13	13.30000 +0.00	13.30	13.30	13.30	51
29 Jul 13	13.30000 +0.00	13.30	13.30	13.30	76
26 Jul 13	13.30000 +0.14	13.30	13.16	13.16	178
25 Jul 13	13.16000 +0.16	13.16	13.00	13.00	214
24 Jul 13	13.00000 +0.00	13.00	12.76	13.00	403
23 Jul 13	13.00000 -0.16	13.20	13.00	13.16	588
22 Jul 13	13.16000 -0.03	13.19	12.87	13.19	700
19 Jul 13	13.19000 +0.19	13.19	13.00	13.00	797
18 Jul 13	13.00000 -0.08	13.08	13.00	13.08	347
17 Jul 13	13.08000 +0.03	13.08	13.08	13.08	331
16 Jul 13	13.05000 +0.01	13.08	12.76	13.08	519
15 Jul 13	13.04000 +0.00	13.04	13.04	13.04	51
12 Jul 13	13.04000 +0.23	13.04	12.81	12.81	1,496
11 Jul 13	12.81000 +0.28	12.81	12.53	12.53	128
10 Jul 13	12.53000 -0.27	12.90	12.53	12.90	509
09 Jul 13	12.80000 +0.00	12.80	12.80	12.80	61
08 Jul 13	12.80000 +0.05	13.00	12.80	13.00	134
05 Jul 13	12.75000 -0.15	13.00	12.75	12.90	1,348
04 Jul 13	12.90000 +0.44	12.90	12.49	12.49	1,121
03 Jul 13	12.46000 +0.41	12.46	11.96	12.05	710
02 Jul 13	12.05000 -0.14	12.19	12.05	12.19	110
01 Jul 13	12.19000 -0.31	12.50	12.19	12.50	107
28 Jun 13	12.50000 +0.45	12.50	12.05	12.05	1,109
27 Jun 13	12.05000 -0.03	12.08	12.05	12.08	108
26 Jun 13	12.08000 -0.17	12.08	11.99	11.99	1,256
25 Jun 13	12.25000 +0.03	12.26	12.22	12.22	288
24 Jun 13	12.22000 -0.01	12.23	12.15	12.23	653
21 Jun 13	12.23000 -0.03	12.52	12.23	12.26	273
20 Jun 13	12.26000 +0.00	12.26	12.26	12.26	1
19 Jun 13	12.26000 -0.14	12.40	12.26	12.40	469
18 Jun 13	12.40000 -0.22	12.62	12.26	12.62	1,682
17 Jun 13	12.62000 -0.33	12.95	12.62	12.95	439
14 Jun 13	12.95000 +0.00	12.95	12.95	12.95	1
13 Jun 13	12.95000 -0.06	13.01	12.95	13.01	42
12 Jun 13	13.01000 -0.34	13.35	13.01	13.35	544
11 Jun 13	13.35000 +0.10	13.35	13.25	13.25	175
10 Jun 13	13.25000 +0.00	13.25	13.25	13.25	1
07 Jun 13	13.25000 -0.15	13.40	13.25	13.40	2
06 Jun 13	13.40000 +0.00	13.40	13.40	13.40	1
05 Jun 13	13.40000 +0.01	13.40	13.30	13.39	8,180
04 Jun 13	13.39000 +0.19	13.39	13.20	13.20	1,534
03 Jun 13	13.20000 -0.21	13.41	13.10	13.41	260
31 May 13	13.41000 +0.25	13.41	13.16	13.16	511
30 May 13	13.16000 -0.10	13.32	13.05	13.32	1,358
29 May 13	13.26000 -0.02	13.28	13.24	13.28	6,138
28 May 13	13.28000 +0.00	13.28	13.28	13.28	172
27 May 13	13.28000 -0.12	13.28	13.10	13.15	679
24 May 13	13.40000 +0.02	13.40	13.30	13.38	389
23 May 13	13.38000 -0.10	13.46	13.20	13.46	1,772
22 May 13	13.48000 +0.18	13.48	13.30	13.30	1,382
21 May 13	13.30000 +0.14	13.30	13.16	13.16	864
20 May 13	13.16000 +0.01	13.16	13.15	13.15	1,328
17 May 13	13.15000 +0.06	13.15	13.00	13.09	644
16 May 13	13.09000 -0.01	13.09	12.83	13.09	529
15 May 13	13.10000 +0.15	13.10	12.82	12.95	2,310
14 May 13	12.95000 +0.05	13.00	12.90	12.90	674
13 May 13	12.90000 +0.10	12.90	12.80	12.80	399
10 May 13	12.80000 -0.20	13.00	12.80	13.00	223
09 May 13	13.00000 +0.07	13.00	12.93	12.93	536
08 May 13	12.93000 +0.15	12.93	12.74	12.85	916
07 May 13	12.78000 -0.08	12.86	12.70	12.86	163
06 May 13	12.86000 -0.08	12.90	12.57	12.70	665
03 May 13	12.94000 +0.29	12.94	12.65	12.65	1,378
02 May 13	12.65000 -0.03	12.85	12.65	12.68	53
30 Apr 13	12.68000 +0.00	12.70	12.60	12.60	534
29 Apr 13	12.68000 +0.06	12.68	12.62	12.62	93
26 Apr 13	12.62000 -0.06	12.68	12.60	12.68	225
25 Apr 13	12.68000 +0.00	12.68	12.60	12.68	1,274
24 Apr 13	12.68000 -0.11	12.79	12.50	12.79	425
23 Apr 13	12.79000 -0.22	13.00	12.25	13.00	4,454
22 Apr 13	13.01000 -0.19	13.27	13.01	13.20	6,302
19 Apr 13	13.20000 +0.10	13.20	13.00	13.10	1,653
18 Apr 13	13.10000 +0.06	13.10	12.90	13.04	780
17 Apr 13	13.04000 +0.28	13.04	12.85	12.85	275
16 Apr 13	12.76000 -0.04	12.80	12.70	12.80	1,803
15 Apr 13	12.80000 -0.10	13.10	12.80	12.90	1,091
12 Apr 13	12.90000 +0.03	13.00	12.80	12.87	746
11 Apr 13	12.87000 -0.29	13.18	12.50	12.90	4,468
10 Apr 13	13.16000 -0.79	13.35	12.90	13.35	986
09 Apr 13	13.95000 +0.72	14.00	13.53	13.53	6,169
08 Apr 13	13.23000 -0.02	13.55	13.23	13.55	803
05 Apr 13	13.25000 -0.28	13.58	13.25	13.25	21,874
04 Apr 13	13.53000 +0.04	13.80	13.35	13.35	3,751
03 Apr 13	13.49000 +0.18	13.50	13.15	13.15	720
02 Apr 13	13.31000 +0.33	13.69	12.98	12.98	2,518
28 Mar 13	12.98000 -0.02	13.00	12.90	13.00	1,046
27 Mar 13	13.00000 +0.06	13.00	12.82	12.94	1,005
26 Mar 13	12.94000 +0.04	13.00	12.85	12.95	1,053
25 Mar 13	12.90000 +0.14	12.91	12.77	12.77	856
22 Mar 13	12.76000 +0.25	12.76	12.51	12.51	153
21 Mar 13	12.51000 -0.04	12.52	12.51	12.51	626
20 Mar 13	12.55000 -0.21	12.75	12.50	12.75	665
19 Mar 13	12.76000 +0.01	12.90	12.75	12.75	177
18 Mar 13	12.75000 -0.24	12.99	12.75	12.82	552
15 Mar 13	12.99000 +0.10	12.99	12.85	12.85	1,507
14 Mar 13	12.89000 +0.18	12.94	12.85	12.85	771
13 Mar 13	12.71000 +0.01	12.72	12.55	12.70	5,911
12 Mar 13	12.70000 +0.15	12.75	12.60	12.70	1,485
11 Mar 13	12.55000 +0.19	12.55	12.32	12.32	894
08 Mar 13	12.36000 -0.04	12.48	12.25	12.48	1,556
07 Mar 13	12.40000 +0.15	12.40	12.25	12.25	440
06 Mar 13	12.25000 +0.03	12.25	12.22	12.22	1,893
05 Mar 13	12.22000 +0.07	12.24	12.09	12.15	1,147
04 Mar 13	12.15000 +0.40	12.15	11.52	11.85	3,416
01 Mar 13	11.75000 -0.08	11.85	11.50	11.85	606
28 Feb 13	11.83000 +0.54	11.83	11.29	11.29	1,644
27 Feb 13	11.29000 -0.01	11.30	11.29	11.29	738
26 Feb 13	11.30000 -0.10	11.55	11.26	11.55	1,770
25 Feb 13	11.40000 -0.04	11.44	11.30	11.44	821
22 Feb 13	11.44000 -0.06	11.50	11.29	11.36	2,786
21 Feb 13	11.50000 -0.03	11.54	11.35	11.54	1,009
20 Feb 13	11.53000 -0.07	11.78	11.35	11.60	4,574
19 Feb 13	11.60000 -0.02	11.62	11.55	11.62	1,999
18 Feb 13	11.62000 -0.18	11.89	11.62	11.80	3,208
15 Feb 13	11.80000 +0.00	12.10	11.72	11.80	20,818
14 Feb 13	11.80000 +0.17	11.80	11.74	11.80	2,169
13 Feb 13	11.63000 -0.25	11.86	11.60	11.85	3,858
12 Feb 13	11.88000 +0.22	11.88	11.70	11.79	1,003
11 Feb 13	11.66000 -0.14	12.46	11.62	11.80	9,958
08 Feb 13	11.80000 -0.20	12.12	11.80	12.00	2,133
07 Feb 13	12.00000 -0.24	12.30	11.93	12.25	4,618
06 Feb 13	12.24000 -0.28	12.60	12.04	12.60	3,660
05 Feb 13	12.52000 -0.33	12.85	12.50	12.85	1,894
04 Feb 13	12.85000 +0.00	12.85	12.75	12.80	1,104
01 Feb 13	12.85000 +0.05	12.85	12.76	12.85	1,588
31 Jan 13	12.80000 +0.00	12.85	12.80	12.80	408
30 Jan 13	12.80000 +0.08	12.85	12.71	12.72	1,264
29 Jan 13	12.72000 +0.02	12.82	12.59	12.59	1,869
28 Jan 13	12.70000 +0.00	12.79	12.70	12.70	283
25 Jan 13	12.70000 +0.00	12.70	12.70	12.70	45
24 Jan 13	12.70000 -0.10	12.79	12.56	12.79	1,267
23 Jan 13	12.80000 +0.25	12.80	12.56	12.60	1,428
22 Jan 13	12.55000 +0.04	12.63	12.50	12.51	460
21 Jan 13	12.51000 -0.29	12.79	12.50	12.70	3,349
18 Jan 13	12.80000 +0.00	12.80	12.74	12.80	739
17 Jan 13	12.80000 +0.02	12.89	12.80	12.89	10,404
16 Jan 13	12.78000 -0.12	12.95	12.76	12.90	1,372
15 Jan 13	12.90000 -0.07	12.95	12.81	12.95	1,202
14 Jan 13	12.97000 +0.10	13.30	12.93	13.00	1,370
11 Jan 13	12.87000 -0.22	13.23	12.87	13.05	1,999
10 Jan 13	13.09000 +0.25	13.10	12.85	12.85	2,286
09 Jan 13	12.84000 -0.18	13.00	12.71	13.00	3,230
08 Jan 13	13.02000 +0.62	13.74	12.50	12.50	12,504
07 Jan 13	12.40000 +0.41	12.47	12.01	12.01	5,582
04 Jan 13	11.99000 +0.27	12.21	11.70	11.70	2,417
03 Jan 13	11.72000 -0.28	12.00	11.72	12.00	1,957
02 Jan 13	12.00000 +0.25	12.06	11.80	11.83	1,904
31 Dec 12	11.75000 +0.35	11.75	11.40	11.40	1,647
28 Dec 12	11.40000 +0.05	11.40	11.10	11.29	1,170
27 Dec 12	11.35000 +0.25	11.39	11.05	11.10	2,646
24 Dec 12	11.10000 -0.12	11.19	11.02	11.02	1,563
21 Dec 12	11.22000 +0.00	11.22	11.22	11.22	580
20 Dec 12	11.22000 -0.23	11.45	11.22	11.45	1,731
19 Dec 12	11.45000 +0.01	11.55	11.38	11.55	692
18 Dec 12	11.44000 -0.06	11.55	11.33	11.50	1,250
17 Dec 12	11.50000 -0.15	11.63	11.50	11.62	2,029
14 Dec 12	11.65000 +0.02	11.65	11.62	11.63	1,426
13 Dec 12	11.63000 -0.03	11.80	11.62	11.66	519
12 Dec 12	11.66000 -0.04	11.93	11.66	11.70	995
11 Dec 12	11.70000 +0.09	11.75	11.60	11.75	756
10 Dec 12	11.61000 -0.28	11.90	11.61	11.90	805
07 Dec 12	11.89000 +0.15	11.89	11.61	11.79	2,458
06 Dec 12	11.74000 +0.35	11.74	11.45	11.47	3,674
05 Dec 12	11.39000 +0.13	11.48	11.22	11.48	2,120
04 Dec 12	11.26000 +0.37	11.35	11.00	11.04	2,467
03 Dec 12	10.89000 +0.05	10.89	10.84	10.85	1,393
30 Nov 12	10.84000 +0.05	10.99	10.62	10.79	2,577
29 Nov 12	10.79000 -0.06	11.06	10.68	11.06	2,536
28 Nov 12	10.85000 -0.26	11.15	10.81	11.15	1,748
27 Nov 12	11.11000 +0.43	11.11	10.72	10.72	1,653
26 Nov 12	10.68000 +0.83	10.97	10.25	10.25	8,061
23 Nov 12	9.85000 +0.07	9.90	9.78	9.78	60,116
22 Nov 12	9.78000 -0.07	9.81	9.78	9.80	882
21 Nov 12	9.85000 -0.08	9.99	9.85	9.99	303
20 Nov 12	9.93000 -0.16	10.10	9.25	10.09	3,810
19 Nov 12	10.09000 -0.11	10.20	10.09	10.20	1,362
16 Nov 12	10.20000 -0.04	10.36	10.20	10.24	2,146
15 Nov 12	10.24000 +0.15	10.25	10.10	10.10	355
14 Nov 12	10.09000 -0.11	10.44	10.09	10.24	2,122
13 Nov 12	10.20000 +0.00	10.20	10.20	10.20	140
12 Nov 12	10.20000 +0.10	10.20	10.08	10.08	1,127
09 Nov 12	10.10000 -0.08	10.22	10.10	10.12	1,167
08 Nov 12	10.18000 +0.03	10.20	10.09	10.15	593
07 Nov 12	10.15000 +0.09	10.25	10.06	10.25	709
06 Nov 12	10.06000 -0.09	10.15	10.06	10.15	292
05 Nov 12	10.15000 +0.00	10.15	10.10	10.10	72
02 Nov 12	10.15000 -0.06	10.35	10.15	10.20	196
01 Nov 12	10.21000 +0.01	10.21	10.21	10.21	1
31 Oct 12	10.20000 +0.10	10.29	10.02	10.10	1,143
30 Oct 12	10.10000 +0.00	10.10	10.10	10.10	371
29 Oct 12	10.10000 -0.04	10.25	10.10	10.12	308
26 Oct 12	10.14000 +0.04	10.14	10.12	10.14	857
25 Oct 12	10.10000 -0.06	10.29	10.10	10.16	1,090
24 Oct 12	10.16000 -0.14	10.35	10.16	10.30	699
23 Oct 12	10.30000 -0.19	10.48	10.30	10.48	1,184
22 Oct 12	10.49000 -0.11	10.62	10.49	10.60	449
19 Oct 12	10.60000 +0.04	10.67	10.56	10.56	615
18 Oct 12	10.56000 -0.19	10.68	10.56	10.56	791
17 Oct 12	10.75000 -0.19	10.80	10.72	10.72	1,087
16 Oct 12	10.94000 +0.17	10.95	10.85	10.85	422
15 Oct 12	10.77000 -0.10	10.88	10.75	10.88	450
12 Oct 12	10.87000 +0.10	10.88	10.74	10.74	1,125
11 Oct 12	10.77000 +0.07	10.77	10.70	10.70	485
10 Oct 12	10.70000 +0.13	10.70	10.55	10.59	407
09 Oct 12	10.57000 -0.03	10.60	10.48	10.60	563
08 Oct 12	10.60000 -0.20	11.06	10.60	11.06	842
05 Oct 12	10.80000 +0.20	10.90	10.80	10.80	352
04 Oct 12	10.60000 -0.30	11.09	10.60	10.85	1,707
03 Oct 12	10.90000 -0.04	11.00	10.90	10.94	419
02 Oct 12	10.94000 -0.06	11.00	10.94	11.00	341
01 Oct 12	11.00000 +0.00	11.00	11.00	11.00	1
28 Sep 12	11.00000 +0.05	11.00	10.94	10.94	478
27 Sep 12	10.95000 -0.15	11.10	10.95	11.10	312
26 Sep 12	11.10000 +0.00	11.11	11.10	11.11	649
25 Sep 12	11.10000 +0.15	11.10	10.95	10.95	52
24 Sep 12	10.95000 -0.09	10.96	10.95	10.95	1,194
21 Sep 12	11.04000 -0.41	11.45	11.04	11.45	1,511
20 Sep 12	11.45000 +0.16	11.45	11.35	11.35	251
19 Sep 12	11.29000 +0.14	11.29	11.29	11.29	92
18 Sep 12	11.15000 +0.07	11.15	10.90	11.05	1,506
17 Sep 12	11.08000 +0.18	11.31	11.00	11.00	2,094
14 Sep 12	10.90000 +0.06	10.94	10.84	10.84	167
13 Sep 12	10.84000 -0.16	10.98	10.84	10.98	117
12 Sep 12	11.00000 +0.30	11.00	10.83	10.95	502
11 Sep 12	10.70000 -0.39	11.00	10.70	11.00	642
10 Sep 12	11.09000 -0.03	11.10	10.90	10.91	1,478
07 Sep 12	11.12000 -0.01	11.13	11.12	11.13	836
06 Sep 12	11.13000 +0.13	11.13	10.80	11.00	911
05 Sep 12	11.00000 +0.01	11.00	10.80	10.99	1,019
04 Sep 12	10.99000 -0.08	10.99	10.82	10.82	1,253
03 Sep 12	11.07000 -0.36	11.43	10.94	11.43	3,067
31 Aug 12	11.43000 -0.08	11.53	11.25	11.48	208
30 Aug 12	11.51000 -0.09	11.60	11.45	11.60	44
29 Aug 12	11.60000 +0.10	11.60	11.33	11.50	26,612
28 Aug 12	11.50000 -0.08	11.58	11.42	11.58	469
27 Aug 12	11.58000 -0.11	11.77	11.46	11.72	797
24 Aug 12	11.69000 -0.21	11.69	11.60	11.60	947
23 Aug 12	11.90000 +0.00	11.90	11.90	11.90	10
22 Aug 12	11.90000 +0.00	11.90	11.90	11.90	205
21 Aug 12	11.90000 +0.31	11.90	11.35	11.60	2,614
20 Aug 12	11.59000 +0.09	11.77	11.30	11.30	5,256
17 Aug 12	11.50000 +0.15	11.50	11.20	11.35	2,073
16 Aug 12	11.35000 +0.09	11.35	11.25	11.25	357
15 Aug 12	11.26000 +0.00	11.26	11.25	11.25	21
14 Aug 12	11.26000 -0.01	11.26	11.26	11.26	43
13 Aug 12	11.27000 +0.02	11.27	11.01	11.01	611
10 Aug 12	11.25000 +0.05	11.25	11.24	11.25	214
09 Aug 12	11.20000 +0.00	11.20	11.20	11.20	154
08 Aug 12	11.20000 -0.07	11.20	11.20	11.20	204
07 Aug 12	11.27000 +0.07	11.27	11.02	11.20	326
06 Aug 12	11.20000 +0.00	11.20	11.20	11.20	1
03 Aug 12	11.20000 +0.00	11.20	11.20	11.20	40
02 Aug 12	11.20000 +0.00	11.20	11.20	11.20	19,252
01 Aug 12	11.20000 -0.10	11.30	11.20	11.30	3,339
31 Jul 12	11.30000 -0.06	11.40	11.13	11.40	824
30 Jul 12	11.36000 +0.21	11.36	11.06	11.06	2,282
27 Jul 12	11.15000 +0.02	11.15	11.02	11.10	1,356
26 Jul 12	11.13000 +0.17	11.15	10.87	10.96	596
25 Jul 12	10.96000 +0.00	10.96	10.80	10.80	151
24 Jul 12	10.96000 -0.30	11.49	10.92	11.30	1,155
23 Jul 12	11.26000 -0.29	11.26	11.26	11.26	865
20 Jul 12	11.55000 +0.05	11.56	11.45	11.45	495
19 Jul 12	11.50000 -0.38	11.88	11.50	11.88	106
18 Jul 12	11.88000 -0.04	11.90	11.60	11.62	25,749
17 Jul 12	11.92000 +0.17	11.92	11.75	11.75	24
16 Jul 12	11.75000 +0.44	11.75	11.05	11.05	1,012
13 Jul 12	11.31000 -0.04	11.35	11.05	11.35	616
12 Jul 12	11.35000 +0.10	11.52	11.25	11.25	183
11 Jul 12	11.25000 +0.04	11.30	11.25	11.30	428
10 Jul 12	11.21000 +0.11	11.30	11.20	11.25	736
09 Jul 12	11.10000 -0.40	11.50	11.10	11.30	596
06 Jul 12	11.50000 +0.00	11.50	11.45	11.50	219
05 Jul 12	11.50000 -0.71	12.15	11.23	12.05	2,609
04 Jul 12	12.21000 -0.43	12.24	12.00	12.23	4,799
03 Jul 12	12.64000 -0.06	12.64	12.63	12.63	1,333
02 Jul 12	12.70000 -0.40	13.10	12.55	13.10	1,330
29 Jun 12	13.10000 +0.40	13.13	12.70	12.70	1,639
28 Jun 12	12.70000 -0.01	12.70	12.70	12.70	51
27 Jun 12	12.71000 +0.02	12.71	12.70	12.70	254
26 Jun 12	12.69000 +0.14	12.69	12.50	12.50	305
25 Jun 12	12.55000 +0.02	12.71	12.55	12.65	715
22 Jun 12	12.53000 +0.00	12.53	12.27	12.53	261
21 Jun 12	12.53000 +0.28	12.53	12.25	12.25	753
20 Jun 12	12.25000 -0.46	12.90	12.24	12.70	1,101
19 Jun 12	12.71000 +0.00	12.90	12.71	12.71	111
18 Jun 12	12.71000 +0.05	12.71	12.65	12.65	300
15 Jun 12	12.66000 -0.21	13.00	12.65	12.87	615
14 Jun 12	12.87000 -0.14	13.19	12.87	13.19	183
13 Jun 12	13.01000 -0.23	13.25	13.01	13.24	120
12 Jun 12	13.24000 +0.00	13.24	13.24	13.24	1
11 Jun 12	13.24000 +0.59	13.24	12.65	12.65	596
08 Jun 12	12.65000 +0.00	12.65	12.65	12.65	1
07 Jun 12	12.65000 +0.17	12.65	12.31	12.48	212
06 Jun 12	12.48000 +0.27	12.48	12.21	12.30	683
05 Jun 12	12.21000 -0.06	12.27	12.21	12.27	254
04 Jun 12	12.27000 -0.17	12.73	12.27	12.73	2,148
01 Jun 12	12.44000 -0.36	12.77	12.44	12.77	1,608
31 May 12	12.80000 -0.20	13.00	12.80	12.93	112
30 May 12	13.00000 -0.14	13.16	12.95	13.16	2,566
29 May 12	13.14000 -0.21	13.50	13.10	13.35	2,129
28 May 12	13.35000 +0.00	13.50	13.35	13.35	265
25 May 12	13.35000 +0.00	13.35	13.30	13.35	474
24 May 12	13.35000 -0.05	13.60	13.35	13.40	660
23 May 12	13.40000 -0.09	13.74	13.40	13.49	1,095
22 May 12	13.49000 -0.20	13.82	13.47	13.69	924
21 May 12	13.69000 +0.19	13.69	13.36	13.36	384
18 May 12	13.50000 -0.23	13.70	13.19	13.70	1,962
17 May 12	13.73000 +0.23	13.73	13.50	13.50	404
16 May 12	13.50000 -0.30	13.89	13.50	13.89	1,639
15 May 12	13.80000 -0.20	14.25	13.80	14.00	7,199
14 May 12	14.00000 +0.60	14.50	13.90	14.00	4,272
11 May 12	13.40000 -0.39	14.00	13.40	14.00	474
10 May 12	13.79000 +0.10	13.79	13.78	13.78	157
09 May 12	13.69000 +0.08	13.70	13.58	13.61	465
08 May 12	13.61000 +0.02	13.65	13.61	13.61	1,078
07 May 12	13.59000 +0.01	13.59	13.59	13.59	1
04 May 12	13.58000 -0.12	13.69	13.58	13.69	734
03 May 12	13.70000 +0.00	13.70	13.70	13.70	10
02 May 12	13.70000 +0.00	13.70	13.58	13.58	71
30 Apr 12	13.70000 +0.00	13.70	13.70	13.70	294
27 Apr 12	13.70000 -0.10	13.80	13.70	13.80	62
26 Apr 12	13.80000 -0.18	13.98	13.80	13.98	266
25 Apr 12	13.98000 +0.58	13.98	13.40	13.40	542
24 Apr 12	13.40000 -0.63	14.00	13.40	14.00	1,282
23 Apr 12	14.03000 -0.72	14.67	14.03	14.50	614
20 Apr 12	14.75000 -0.17	14.90	14.23	14.90	729
19 Apr 12	14.92000 +0.02	14.92	14.92	14.92	20
18 Apr 12	14.90000 +0.11	14.92	14.56	14.79	419
17 Apr 12	14.79000 +0.61	14.79	14.00	14.18	1,534
16 Apr 12	14.18000 -0.62	14.98	14.00	14.98	1,676
13 Apr 12	14.80000 -0.40	15.20	14.79	15.20	3,878
12 Apr 12	15.20000 -0.05	15.25	15.20	15.25	498
11 Apr 12	15.25000 -0.05	15.31	15.25	15.30	1,226
10 Apr 12	15.30000 -0.73	15.66	15.30	15.50	1,247
05 Apr 12	16.03000 +0.02	16.03	16.00	16.01	1,934
04 Apr 12	16.01000 -0.29	16.31	16.00	16.31	436
03 Apr 12	16.30000 -0.29	16.35	16.07	16.35	492
02 Apr 12	16.59000 +0.19	16.59	16.40	16.40	469
30 Mar 12	16.40000 +0.30	16.40	16.10	16.10	718
29 Mar 12	16.10000 +0.01	16.10	16.00	16.10	760
28 Mar 12	16.09000 -0.06	16.20	16.09	16.20	392
27 Mar 12	16.15000 -0.07	16.22	16.02	16.22	1,049
26 Mar 12	16.22000 -0.08	16.30	16.21	16.30	843
23 Mar 12	16.30000 +0.00	16.30	16.21	16.30	867
22 Mar 12	16.30000 +0.00	16.30	16.30	16.30	25
21 Mar 12	16.30000 +0.00	16.42	16.30	16.41	2,585
20 Mar 12	16.30000 -0.13	16.43	16.30	16.43	529
19 Mar 12	16.43000 +0.00	16.43	16.43	16.43	497
16 Mar 12	16.43000 -0.02	16.44	16.43	16.44	132
15 Mar 12	16.45000 +0.05	16.45	16.40	16.40	346
14 Mar 12	16.40000 -0.09	16.48	16.30	16.48	1,929
13 Mar 12	16.49000 +0.33	16.50	16.40	16.40	1,268
12 Mar 12	16.16000 +0.09	16.48	16.16	16.20	275
09 Mar 12	16.07000 +0.07	16.48	16.00	16.00	830
08 Mar 12	16.00000 +0.19	16.01	15.81	15.85	1,048
07 Mar 12	15.81000 +0.01	15.81	15.81	15.81	31
06 Mar 12	15.80000 -0.30	15.91	15.80	15.90	1,736
05 Mar 12	16.10000 +0.00	16.10	16.10	16.10	19
02 Mar 12	16.10000 +0.10	16.10	15.92	16.04	830
01 Mar 12	16.00000 +0.01	16.10	16.00	16.01	5,745
29 Feb 12	15.99000 -0.30	16.25	15.85	16.25	16,922
28 Feb 12	16.29000 -0.28	16.53	16.28	16.53	1,083
27 Feb 12	16.57000 -0.08	16.59	16.30	16.59	1,291
24 Feb 12	16.65000 -0.13	16.78	16.65	16.78	2,659
23 Feb 12	16.78000 -0.12	16.89	16.78	16.89	818
22 Feb 12	16.90000 +0.05	16.90	16.77	16.85	815
21 Feb 12	16.85000 +0.00	17.00	16.80	17.00	1,611
20 Feb 12	16.85000 +0.10	16.85	16.85	16.85	3,650
17 Feb 12	16.75000 +0.02	16.75	16.67	16.73	6,758
16 Feb 12	16.73000 -0.17	16.99	16.70	16.99	1,259
15 Feb 12	16.90000 -0.49	17.41	16.71	17.40	9,032
14 Feb 12	17.39000 +1.18	18.20	16.60	16.60	14,763
13 Feb 12	16.21000 +0.51	16.21	15.70	15.70	1,095
10 Feb 12	15.70000 -0.20	16.05	15.46	15.90	983
09 Feb 12	15.90000 +0.00	15.90	15.90	15.90	97
08 Feb 12	15.90000 +0.00	15.90	15.84	15.85	377
07 Feb 12	15.90000 +0.40	15.90	15.04	15.50	2,997
06 Feb 12	15.50000 +0.55	15.50	14.95	14.98	3,155
03 Feb 12	14.95000 +0.60	14.95	14.35	14.35	373
02 Feb 12	14.35000 -0.15	14.75	14.20	14.50	1,824
01 Feb 12	14.50000 +0.35	14.60	14.15	14.15	1,338
31 Jan 12	14.15000 -0.40	14.60	14.15	14.55	2,943
30 Jan 12	14.55000 -0.05	14.80	14.55	14.80	2,853
27 Jan 12	14.60000 -0.22	15.00	14.60	14.82	2,656
26 Jan 12	14.82000 -0.19	15.15	14.82	15.01	1,075
25 Jan 12	15.01000 -0.18	15.19	15.01	15.19	376
24 Jan 12	15.19000 +0.00	15.19	15.19	15.19	62
23 Jan 12	15.19000 -0.02	15.40	15.02	15.40	3,925
20 Jan 12	15.21000 -0.42	15.64	15.10	15.63	2,858
19 Jan 12	15.63000 +0.35	15.63	15.20	15.28	3,099
18 Jan 12	15.28000 -0.08	15.42	14.95	15.42	11,215
17 Jan 12	15.36000 +0.10	15.46	15.36	15.46	1,216
16 Jan 12	15.26000 -0.20	15.44	15.20	15.40	675
13 Jan 12	15.46000 +0.12	15.48	15.24	15.30	3,168
12 Jan 12	15.34000 +0.16	15.34	15.22	15.34	1,402
11 Jan 12	15.18000 +0.01	15.39	15.01	15.39	4,502
10 Jan 12	15.17000 +0.18	15.18	14.95	15.18	1,513
09 Jan 12	14.99000 +0.49	15.28	14.91	14.99	3,748
06 Jan 12	14.50000 +0.09	14.61	14.30	14.31	3,585
05 Jan 12	14.41000 +0.01	14.69	14.39	14.69	858
04 Jan 12	14.40000 -0.10	14.59	14.40	14.50	1,895
03 Jan 12	14.50000 -0.39	14.80	14.13	14.80	11,375
02 Jan 12	14.89000 +0.58	15.45	14.26	14.35	3,923
30 Dec 11	14.31000 +0.61	14.31	13.05	13.36	2,054
29 Dec 11	13.70000 -0.04	13.74	13.70	13.74	829
28 Dec 11	13.74000 +0.23	13.82	13.40	13.51	1,038
27 Dec 11	13.51000 +0.42	14.20	13.20	13.20	2,169
23 Dec 11	13.09000 +0.09	13.09	12.86	13.00	342
22 Dec 11	13.00000 -0.38	13.40	12.83	13.40	2,921
21 Dec 11	13.38000 +0.08	13.45	13.18	13.45	914
20 Dec 11	13.30000 +0.00	13.30	13.30	13.30	143
19 Dec 11	13.30000 +0.28	13.30	13.14	13.14	948
16 Dec 11	13.02000 -0.13	13.60	13.02	13.15	281
15 Dec 11	13.15000 +0.15	13.20	13.15	13.15	678
14 Dec 11	13.00000 -0.09	13.05	12.95	13.00	12,059
13 Dec 11	13.09000 -0.01	14.00	12.81	13.10	9,092
12 Dec 11	13.10000 -0.41	13.49	13.08	13.49	2,875
09 Dec 11	13.51000 -0.50	14.00	13.46	14.00	3,304
08 Dec 11	14.01000 -0.14	14.20	14.00	14.15	899
07 Dec 11	14.15000 -0.55	14.70	14.15	14.70	612
06 Dec 11	14.70000 -0.05	14.75	14.45	14.75	305
05 Dec 11	14.75000 -0.06	14.80	14.51	14.51	1,671
02 Dec 11	14.81000 +0.08	14.81	14.48	14.60	223
01 Dec 11	14.73000 -0.07	15.00	14.39	15.00	712
30 Nov 11	14.80000 -0.08	14.88	14.80	14.88	53
29 Nov 11	14.88000 +0.08	14.88	14.50	14.50	1,512
28 Nov 11	14.80000 +0.45	14.80	14.06	14.40	2,208
25 Nov 11	14.35000 -0.15	14.45	14.35	14.45	154
24 Nov 11	14.50000 +0.38	14.50	14.12	14.12	505
23 Nov 11	14.12000 -0.38	14.50	14.12	14.50	437
22 Nov 11	14.50000 -0.50	14.99	14.46	14.99	361
21 Nov 11	15.00000 -0.61	15.61	14.95	15.61	599
18 Nov 11	15.61000 -0.28	15.89	15.50	15.89	449
17 Nov 11	15.89000 -0.33	16.20	15.35	16.20	1,391
16 Nov 11	16.22000 -0.23	16.42	16.00	16.40	1,344
15 Nov 11	16.45000 -0.20	16.69	16.45	16.69	824
14 Nov 11	16.65000 +0.24	16.69	16.33	16.41	747
11 Nov 11	16.41000 -0.20	16.74	16.32	16.61	1,802
10 Nov 11	16.61000 -0.23	16.84	16.61	16.84	982
09 Nov 11	16.84000 -0.16	17.10	16.83	17.00	1,885
08 Nov 11	17.00000 +0.04	17.24	16.85	17.24	1,546
07 Nov 11	16.96000 -0.84	17.79	16.86	17.79	2,272
04 Nov 11	17.80000 +0.00	17.89	17.60	17.89	2,731
03 Nov 11	17.80000 +0.51	18.17	17.30	17.30	2,954
02 Nov 11	17.29000 +0.09	17.35	16.65	17.34	1,193
01 Nov 11	17.20000 +0.27	17.20	16.93	16.93	1,058
31 Oct 11	16.93000 +0.13	16.93	16.60	16.92	1,226
28 Oct 11	16.80000 +0.65	16.80	16.60	16.72	797
27 Oct 11	16.15000 +0.55	16.15	15.60	15.60	143
26 Oct 11	15.60000 -0.60	16.57	15.15	16.20	2,948
25 Oct 11	16.20000 -0.50	16.79	16.20	16.70	737
24 Oct 11	16.70000 +0.55	17.25	16.15	16.15	779
21 Oct 11	16.15000 +0.15	16.15	16.10	16.10	488
20 Oct 11	16.00000 -0.10	16.10	16.00	16.10	418
19 Oct 11	16.10000 +0.10	16.10	16.09	16.09	364
18 Oct 11	16.00000 -0.44	16.50	15.88	16.50	2,127
17 Oct 11	16.44000 +0.25	16.50	16.01	16.01	1,707
14 Oct 11	16.19000 +1.31	16.19	14.72	15.00	2,807
13 Oct 11	14.88000 -0.12	15.79	14.84	15.10	1,459
12 Oct 11	15.00000 +0.15	16.25	15.00	15.00	3,439
11 Oct 11	14.85000 +0.84	15.10	14.11	14.11	2,945
10 Oct 11	14.01000 -0.09	14.25	14.00	14.00	5,352
07 Oct 11	14.10000 +0.40	14.45	13.65	13.65	28,106
06 Oct 11	13.70000 +0.05	13.85	13.69	13.69	609
05 Oct 11	13.65000 +0.57	13.65	13.20	13.20	1,092
04 Oct 11	13.08000 -0.96	14.10	13.08	14.10	2,946
03 Oct 11	14.04000 -0.71	14.74	14.04	14.74	1,009
30 Sep 11	14.75000 -0.30	15.05	14.75	15.05	32
29 Sep 11	15.05000 -0.11	15.16	14.50	15.16	2,306
28 Sep 11	15.16000 -0.64	15.80	15.16	15.80	1,019
27 Sep 11	15.80000 -0.25	16.00	15.80	15.99	638
26 Sep 11	16.05000 +0.05	16.05	16.00	16.00	15
23 Sep 11	16.00000 -0.75	16.76	15.50	16.76	800
22 Sep 11	16.75000 -0.27	17.03	16.75	17.03	105
21 Sep 11	17.02000 +0.00	17.02	17.02	17.02	20
20 Sep 11	17.02000 +0.00	17.03	17.02	17.03	132
19 Sep 11	17.02000 -0.04	17.02	17.02	17.02	51
16 Sep 11	17.06000 -0.36	17.42	17.06	17.42	105
15 Sep 11	17.42000 +0.39	17.42	17.02	17.02	326
14 Sep 11	17.03000 -0.52	17.35	17.03	17.35	198
13 Sep 11	17.55000 -0.87	18.03	17.55	18.01	269
12 Sep 11	18.42000 -0.48	18.95	17.99	18.95	925
09 Sep 11	18.90000 +0.10	18.90	18.90	18.90	10
08 Sep 11	18.80000 +0.00	18.80	18.80	18.80	534
07 Sep 11	18.80000 +0.00	18.80	18.80	18.80	1
06 Sep 11	18.80000 +0.00	18.80	18.80	18.80	1,074
05 Sep 11	18.80000 -0.20	19.00	18.80	19.00	179
02 Sep 11	19.00000 +0.10	19.50	19.00	19.01	845
01 Sep 11	18.90000 -0.05	18.95	18.80	18.95	276
31 Aug 11	18.95000 +0.12	18.95	18.90	18.95	90
30 Aug 11	18.83000 +0.00	18.83	18.83	18.83	20
29 Aug 11	18.83000 -0.01	18.83	18.83	18.83	41
26 Aug 11	18.84000 -0.16	19.20	18.84	19.00	361
25 Aug 11	19.00000 +0.00	19.00	19.00	19.00	1
24 Aug 11	19.00000 +0.00	19.00	19.00	19.00	1
23 Aug 11	19.00000 +0.00	19.00	18.87	19.00	99
22 Aug 11	19.00000 +0.17	19.00	18.85	18.85	266
19 Aug 11	18.83000 +0.00	18.83	18.83	18.83	759
18 Aug 11	18.83000 -0.92	19.95	18.83	19.75	712
17 Aug 11	19.75000 -0.03	19.95	19.45	19.74	306
16 Aug 11	19.78000 +0.38	19.78	19.76	19.78	204
15 Aug 11	19.40000 +0.31	19.40	19.09	19.09	417
12 Aug 11	19.09000 +0.44	19.09	18.65	18.65	154
11 Aug 11	18.65000 +0.25	19.00	18.50	18.50	1,792
10 Aug 11	18.40000 +0.40	18.80	18.40	18.45	1,269
09 Aug 11	18.00000 -0.49	19.00	17.52	18.98	989
08 Aug 11	18.49000 -0.91	18.92	17.55	18.92	2,800
05 Aug 11	19.40000 -1.36	19.40	17.61	19.00	3,243
04 Aug 11	20.76000 -0.25	21.01	20.00	21.01	550
03 Aug 11	21.01000 -0.50	21.50	21.01	21.50	230
02 Aug 11	21.51000 +0.01	22.00	21.51	21.51	503
01 Aug 11	21.50000 -0.25	21.75	21.50	21.75	237
29 Jul 11	21.75000 -0.65	22.53	21.75	22.40	180
28 Jul 11	22.40000 +0.16	22.40	22.24	22.24	28
27 Jul 11	22.24000 +0.21	22.24	22.03	22.03	4,230
26 Jul 11	22.03000 +0.54	22.03	21.50	21.51	965
25 Jul 11	21.49000 +0.13	21.49	20.51	20.80	927
22 Jul 11	21.36000 +0.61	22.01	21.20	21.20	1,008
21 Jul 11	20.75000 +0.00	20.75	20.75	20.75	1
20 Jul 11	20.75000 +0.07	20.75	20.74	20.74	112
19 Jul 11	20.68000 +0.47	20.68	20.68	20.68	178
18 Jul 11	20.21000 -0.79	21.00	19.74	21.00	1,199
15 Jul 11	21.00000 -0.11	21.16	21.00	21.16	235
14 Jul 11	21.11000 -0.14	21.11	21.11	21.11	204
13 Jul 11	21.25000 +0.00	21.25	21.06	21.06	301
12 Jul 11	21.25000 -0.95	22.20	21.25	22.20	469
11 Jul 11	22.20000 -0.20	22.60	22.20	22.40	596
08 Jul 11	22.40000 -0.21	22.59	22.25	22.59	577
07 Jul 11	22.61000 +0.23	22.72	22.41	22.55	868
06 Jul 11	22.38000 -0.62	23.00	22.00	23.00	1,533
05 Jul 11	23.00000 +0.38	23.20	22.62	23.16	553
04 Jul 11	22.62000 +0.10	23.40	22.62	22.90	1,017
01 Jul 11	22.52000 -0.44	22.96	22.52	22.96	751
30 Jun 11	22.96000 +0.71	22.96	22.00	22.25	1,086
29 Jun 11	22.25000 -0.72	22.97	21.36	22.97	1,714
28 Jun 11	22.97000 +0.54	23.48	22.68	23.00	1,791
27 Jun 11	22.43000 +0.43	23.00	22.02	22.02	1,242
24 Jun 11	22.00000 +0.40	22.00	21.60	21.60	1,233
23 Jun 11	21.60000 +0.09	21.60	21.01	21.51	558
22 Jun 11	21.51000 +0.01	21.51	21.51	21.51	10
21 Jun 11	21.50000 -0.05	21.60	21.50	21.55	554
20 Jun 11	21.55000 -0.55	22.30	21.55	22.30	636
17 Jun 11	22.10000 -0.40	22.50	21.76	22.50	793
16 Jun 11	22.50000 -0.01	22.52	22.50	22.52	758
15 Jun 11	22.51000 +0.00	22.51	22.51	22.51	168
14 Jun 11	22.51000 +0.01	22.60	22.50	22.50	609
13 Jun 11	22.50000 -0.05	22.55	22.50	22.55	214
10 Jun 11	22.55000 -0.10	22.65	22.55	22.65	95
09 Jun 11	22.65000 -0.40	23.10	22.56	23.10	113
08 Jun 11	23.05000 +0.53	23.05	22.52	22.52	232
07 Jun 11	22.52000 -0.41	23.04	22.52	23.04	623
06 Jun 11	22.93000 -0.02	23.00	22.50	22.89	1,292
03 Jun 11	22.95000 +0.16	22.95	22.75	22.78	952
02 Jun 11	22.79000 +0.29	22.79	22.50	22.51	96
01 Jun 11	22.50000 +0.84	23.33	21.68	21.68	2,016
31 May 11	21.66000 +0.00	21.66	21.66	21.66	21
30 May 11	21.66000 -0.34	22.00	21.21	22.00	952
27 May 11	22.00000 +0.00	22.00	21.95	21.95	606
26 May 11	22.00000 +0.05	22.00	22.00	22.00	142
25 May 11	21.95000 -0.10	21.95	21.95	21.95	61
24 May 11	22.05000 -0.15	22.19	22.00	22.19	228
23 May 11	22.20000 +0.08	22.20	21.95	22.18	691
20 May 11	22.12000 +0.32	22.12	21.61	21.80	1,390
19 May 11	21.80000 -0.20	22.00	21.80	22.00	296
18 May 11	22.00000 +0.05	22.00	21.75	21.95	1,019
17 May 11	21.95000 +0.00	21.95	21.90	21.95	2,676
16 May 11	21.95000 -0.23	22.00	21.80	22.00	2,032
13 May 11	22.18000 +1.18	22.20	21.30	21.30	2,532
12 May 11	21.00000 +0.00	21.50	20.70	20.99	723
11 May 11	21.00000 +0.00	21.00	21.00	21.00	2,108
10 May 11	21.00000 +0.30	21.17	20.66	20.70	11,818
09 May 11	20.70000 +0.00	20.90	20.51	20.90	1,099
06 May 11	20.70000 +0.55	20.70	20.15	20.15	1,836
05 May 11	20.15000 +0.54	20.15	19.91	19.94	8,771
04 May 11	19.61000 -0.39	20.00	19.61	20.00	845
03 May 11	20.00000 +0.00	20.00	20.00	20.00	1,028
02 May 11	20.00000 +0.07	20.00	19.60	19.85	1,961
29 Apr 11	19.93000 +0.57	19.94	19.52	19.92	1,710
28 Apr 11	19.36000 +0.00	19.36	19.36	19.36	1
27 Apr 11	19.36000 +0.36	19.38	18.91	18.91	1,089
26 Apr 11	19.00000 +0.23	19.00	18.90	18.91	215
21 Apr 11	18.77000 -0.28	19.25	18.75	19.05	637
20 Apr 11	19.05000 -0.34	19.33	19.00	19.33	184
19 Apr 11	19.39000 +0.08	19.40	19.10	19.31	266
18 Apr 11	19.31000 -0.19	19.50	19.31	19.50	997
15 Apr 11	19.50000 -0.05	19.55	19.50	19.55	1,254
14 Apr 11	19.55000 +0.27	19.73	19.25	19.28	1,862
13 Apr 11	19.28000 +0.03	19.28	19.27	19.28	258
12 Apr 11	19.25000 -0.15	19.40	18.48	18.85	1,929
11 Apr 11	19.40000 +0.30	19.40	18.95	18.95	941
08 Apr 11	19.10000 +0.24	19.24	19.00	19.00	173
07 Apr 11	18.86000 -0.24	18.86	18.85	18.85	46
06 Apr 11	19.10000 +0.29	19.10	18.95	18.95	1,045
05 Apr 11	18.81000 +0.34	19.00	18.55	18.55	4,817
04 Apr 11	18.47000 +0.07	18.47	18.47	18.47	41
01 Apr 11	18.40000 +0.00	18.40	18.40	18.40	31
31 Mar 11	18.40000 -0.11	18.51	18.40	18.51	61
30 Mar 11	18.51000 +0.00	18.70	18.51	18.55	313
29 Mar 11	18.51000 +0.01	18.51	18.51	18.51	27
28 Mar 11	18.50000 +0.19	18.50	18.02	18.31	164
25 Mar 11	18.31000 -0.48	18.98	18.26	18.79	606
24 Mar 11	18.79000 +0.15	18.79	18.64	18.64	355
23 Mar 11	18.64000 +0.04	18.64	18.40	18.64	663
22 Mar 11	18.60000 -0.20	18.80	18.60	18.80	49
21 Mar 11	18.80000 +1.15	18.80	17.65	17.65	5,775
18 Mar 11	17.65000 +0.65	17.65	17.10	17.10	1,438
17 Mar 11	17.00000 -0.59	17.41	16.73	17.41	4,204
16 Mar 11	17.59000 +0.15	17.59	17.44	17.44	327
15 Mar 11	17.44000 -1.11	18.55	16.65	18.55	4,973
14 Mar 11	18.55000 -0.25	18.80	18.55	18.80	570
11 Mar 11	18.80000 -0.20	19.00	18.80	19.00	52
10 Mar 11	19.00000 +0.17	19.00	18.01	18.77	2,964
09 Mar 11	18.83000 -0.12	19.19	18.80	18.95	894
08 Mar 11	18.95000 +0.00	18.95	18.95	18.95	1
07 Mar 11	18.95000 -0.20	19.00	18.33	19.00	1,411
04 Mar 11	19.15000 -0.77	19.90	19.02	19.90	2,440
03 Mar 11	19.92000 -0.38	20.20	19.92	20.20	587
02 Mar 11	20.30000 -0.60	20.35	19.92	20.30	2,339
01 Mar 11	20.90000 +0.35	20.90	20.51	20.51	508
28 Feb 11	20.55000 +0.56	20.90	19.99	19.99	1,269
25 Feb 11	19.99000 -0.04	20.03	19.91	20.03	4,349
24 Feb 11	20.03000 +0.03	20.03	20.03	20.03	1
23 Feb 11	20.00000 -0.30	20.10	19.91	20.10	668
22 Feb 11	20.30000 -0.35	20.74	20.30	20.74	552
21 Feb 11	20.65000 +0.30	20.74	20.65	20.74	160
18 Feb 11	20.35000 -0.25	20.60	20.35	20.60	459
17 Feb 11	20.60000 -0.20	20.90	20.60	20.80	863
16 Feb 11	20.80000 +0.50	20.80	20.35	20.77	2,652
15 Feb 11	20.30000 +0.02	20.30	20.27	20.27	1,471
14 Feb 11	20.28000 +0.37	20.28	19.85	20.27	2,772
11 Feb 11	19.91000 -0.01	20.28	19.91	20.28	248
10 Feb 11	19.92000 -0.04	20.30	19.92	20.30	595
09 Feb 11	19.96000 -0.22	20.18	19.96	20.18	1,056
08 Feb 11	20.18000 -0.07	20.29	20.18	20.29	836
07 Feb 11	20.25000 -0.20	20.80	20.25	20.65	1,175
04 Feb 11	20.45000 +0.15	20.45	20.20	20.30	2,320
03 Feb 11	20.30000 +0.45	20.30	20.00	20.00	4,092
02 Feb 11	19.85000 +0.63	19.85	18.85	19.23	3,673
01 Feb 11	19.22000 -0.02	19.24	18.86	19.24	1,104
31 Jan 11	19.24000 +0.02	19.24	19.22	19.22	242
28 Jan 11	19.22000 +0.12	19.22	18.70	19.10	1,319
27 Jan 11	19.10000 -0.15	19.24	19.10	19.24	127
26 Jan 11	19.25000 -0.25	19.50	19.21	19.50	744
25 Jan 11	19.50000 +0.15	19.50	19.35	19.35	116
24 Jan 11	19.35000 +0.16	19.35	18.80	18.80	529
21 Jan 11	19.19000 -0.46	19.21	18.55	19.20	3,989
20 Jan 11	19.65000 -0.37	20.07	19.20	20.02	1,159
19 Jan 11	20.02000 +0.17	20.10	19.76	19.76	356
18 Jan 11	19.85000 -0.35	20.30	19.85	20.20	2,163
17 Jan 11	20.20000 +0.23	20.25	20.00	20.01	1,779
14 Jan 11	19.97000 -0.33	20.34	19.97	20.34	946
13 Jan 11	20.30000 +0.34	20.30	19.96	19.96	310
12 Jan 11	19.96000 -0.33	20.55	19.96	20.29	4,798
11 Jan 11	20.29000 -0.71	20.86	19.95	20.86	3,899
10 Jan 11	21.00000 +1.15	21.00	19.95	20.00	7,958
07 Jan 11	19.85000 +0.15	19.85	19.70	19.70	835
06 Jan 11	19.70000 +0.06	19.75	19.70	19.75	751
05 Jan 11	19.64000 +0.28	19.70	19.41	19.68	1,872
04 Jan 11	19.36000 +1.11	19.78	18.27	18.27	13,441
03 Jan 11	18.25000 -0.23	18.50	18.13	18.30	1,025
31 Dec 10	18.48000 +0.68	18.48	17.80	17.80	1,477
30 Dec 10	17.80000 +0.35	17.88	17.31	17.45	15,261
29 Dec 10	17.45000 +0.79	17.45	16.66	16.66	1,683
28 Dec 10	16.66000 +0.06	16.90	16.60	16.60	1,094
27 Dec 10	16.60000 -0.30	16.90	16.60	16.90	38
24 Dec 10	16.90000 +0.15	16.90	16.55	16.75	1,202
23 Dec 10	16.75000 +0.10	16.76	16.40	16.44	11,016
22 Dec 10	16.65000 -1.32	18.00	16.52	18.00	3,976
21 Dec 10	17.97000 -0.04	17.98	17.56	17.56	665
20 Dec 10	18.01000 +0.01	18.04	17.59	17.63	1,183
17 Dec 10	18.00000 -0.01	18.01	17.47	18.01	1,187
16 Dec 10	18.01000 +0.01	18.01	18.01	18.01	73
15 Dec 10	18.00000 +0.10	18.00	17.65	17.96	860
14 Dec 10	17.90000 +0.24	17.90	17.06	17.66	2,374
13 Dec 10	17.66000 +0.56	17.66	17.25	17.25	306
10 Dec 10	17.10000 +0.59	17.10	16.50	16.50	1,861
09 Dec 10	16.51000 -0.09	16.51	16.51	16.51	92
08 Dec 10	16.60000 +0.10	16.65	16.50	16.50	2,978
07 Dec 10	16.50000 +0.00	16.50	16.35	16.49	618
06 Dec 10	16.50000 +0.00	16.50	16.50	16.50	183
03 Dec 10	16.50000 -0.15	16.65	16.50	16.65	62
02 Dec 10	16.65000 +0.00	16.65	16.36	16.65	207
01 Dec 10	16.65000 -0.15	16.80	16.65	16.80	4,793
30 Nov 10	16.80000 -0.35	17.10	16.80	17.10	626
29 Nov 10	17.15000 -0.09	17.15	17.15	17.15	46
26 Nov 10	17.24000 +0.01	17.24	17.23	17.23	47
25 Nov 10	17.23000 +0.00	17.23	17.23	17.23	1
24 Nov 10	17.23000 -0.22	17.45	17.23	17.45	154
23 Nov 10	17.45000 -0.15	17.60	17.45	17.60	353
22 Nov 10	17.60000 +0.00	17.60	17.60	17.60	1
19 Nov 10	17.60000 +0.20	17.60	17.40	17.40	97
18 Nov 10	17.40000 +0.20	17.80	16.95	17.00	1,345
17 Nov 10	17.20000 -0.60	17.80	17.20	17.80	487
16 Nov 10	17.80000 -0.20	18.00	17.80	18.00	112
15 Nov 10	18.00000 +0.00	18.01	18.00	18.01	21
12 Nov 10	18.00000 -0.25	18.00	17.50	17.50	1,096
11 Nov 10	18.25000 +0.00	18.25	18.25	18.25	13
10 Nov 10	18.25000 +0.00	18.25	18.25	18.25	10
09 Nov 10	18.25000 +0.00	18.25	18.25	18.25	51
08 Nov 10	18.25000 -0.12	18.50	18.25	18.50	346
05 Nov 10	18.37000 +0.37	18.50	17.80	18.00	6,629
04 Nov 10	18.00000 +0.01	18.00	17.50	17.95	1,397
03 Nov 10	17.99000 +0.03	17.99	17.95	17.95	122
02 Nov 10	17.96000 -0.04	18.00	17.96	18.00	11
01 Nov 10	18.00000 -0.50	18.21	18.00	18.20	1,054
29 Oct 10	18.50000 +0.50	18.60	17.82	17.90	4,709
28 Oct 10	18.00000 +0.20	18.00	17.80	17.80	5,614
27 Oct 10	17.80000 +0.30	17.82	17.48	17.50	968
26 Oct 10	17.50000 +0.24	17.63	17.26	17.26	568
25 Oct 10	17.26000 -0.31	17.38	17.26	17.38	660
22 Oct 10	17.57000 -0.17	17.85	17.57	17.80	438
21 Oct 10	17.74000 +0.24	17.75	17.25	17.49	989
20 Oct 10	17.50000 +0.15	17.55	17.40	17.50	913
19 Oct 10	17.35000 +0.45	17.35	16.90	17.00	14,295
18 Oct 10	16.90000 +0.40	16.90	16.50	16.50	237
15 Oct 10	16.50000 +0.00	16.75	15.96	16.51	2,290
14 Oct 10	16.50000 +0.00	17.10	16.50	16.50	993
13 Oct 10	16.50000 +0.00	16.52	16.50	16.52	214
12 Oct 10	16.50000 +0.20	16.75	16.32	16.32	361
11 Oct 10	16.30000 +0.02	16.58	16.28	16.28	1,779
08 Oct 10	16.28000 +0.03	16.28	16.25	16.25	234
07 Oct 10	16.25000 +0.15	16.25	15.91	16.10	682
06 Oct 10	16.10000 -0.04	16.20	15.90	16.15	8,256
05 Oct 10	16.14000 +0.54	16.14	15.75	15.75	3,327
04 Oct 10	15.60000 -0.40	16.00	15.53	15.95	884
01 Oct 10	16.00000 +0.15	16.00	15.66	15.85	1,435
30 Sep 10	15.85000 +0.03	15.85	15.60	15.60	356
29 Sep 10	15.82000 +0.17	15.82	15.50	15.51	458
28 Sep 10	15.65000 +0.00	15.65	15.45	15.60	326
27 Sep 10	15.65000 +0.16	15.65	15.49	15.49	1,143
24 Sep 10	15.49000 +0.78	15.50	14.76	14.76	936
23 Sep 10	14.71000 +0.01	14.85	14.71	14.79	827
22 Sep 10	14.70000 -0.10	14.80	14.65	14.80	914
21 Sep 10	14.80000 +0.60	14.80	14.10	14.21	4,008
20 Sep 10	14.20000 +0.33	14.20	13.87	13.87	1,120
17 Sep 10	13.87000 -0.13	14.13	13.85	14.00	195
16 Sep 10	14.00000 +0.40	14.00	13.60	13.60	2,228
15 Sep 10	13.60000 +0.00	13.75	13.60	13.60	81
14 Sep 10	13.60000 +0.00	13.60	13.60	13.60	205
13 Sep 10	13.60000 +0.00	13.60	13.60	13.60	1
10 Sep 10	13.60000 -0.15	13.75	13.60	13.75	66
09 Sep 10	13.75000 +0.25	13.75	13.50	13.50	500
08 Sep 10	13.50000 +0.00	13.50	13.50	13.50	500
07 Sep 10	13.50000 +0.00	13.50	13.45	13.45	1,696
06 Sep 10	13.50000 +0.14	13.50	13.50	13.50	20
03 Sep 10	13.36000 -0.34	13.70	13.36	13.70	219
02 Sep 10	13.70000 -0.04	13.73	13.39	13.73	193
01 Sep 10	13.74000 +0.14	13.74	13.46	13.46	109
31 Aug 10	13.60000 +0.22	13.74	13.59	13.74	616
30 Aug 10	13.38000 -0.02	13.72	13.38	13.40	289
27 Aug 10	13.40000 +0.25	13.45	13.10	13.10	615
26 Aug 10	13.15000 +0.00	13.15	13.15	13.15	224
25 Aug 10	13.15000 +0.00	13.15	13.15	13.15	193
24 Aug 10	13.15000 -0.05	13.20	13.15	13.20	258
23 Aug 10	13.20000 -0.01	13.20	13.20	13.20	37
20 Aug 10	13.21000 -0.19	13.35	13.21	13.35	158
19 Aug 10	13.40000 +0.00	13.40	13.40	13.40	10
18 Aug 10	13.40000 +0.00	13.40	13.40	13.40	137
17 Aug 10	13.40000 +0.06	13.40	13.34	13.34	21
16 Aug 10	13.34000 -0.34	13.68	13.34	13.68	205
13 Aug 10	13.68000 +0.38	13.68	13.44	13.45	661
12 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
11 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
10 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
09 Aug 10	13.30000 +0.00	13.30	13.30	13.30	1
06 Aug 10	13.30000 +0.00	13.30	13.30	13.30	198
05 Aug 10	13.30000 +0.00	13.30	13.30	13.30	52
04 Aug 10	13.30000 +0.15	13.30	13.20	13.20	585
03 Aug 10	13.15000 -0.06	13.20	13.15	13.20	416
02 Aug 10	13.21000 +0.05	13.21	13.20	13.20	92
30 Jul 10	13.16000 +0.15	13.16	13.16	13.16	1
29 Jul 10	13.01000 -0.05	13.06	13.01	13.06	306
28 Jul 10	13.06000 -0.30	13.36	13.06	13.36	154
27 Jul 10	13.36000 -0.34	13.70	13.36	13.70	117
26 Jul 10	13.70000 +0.10	13.70	13.68	13.70	1,646
23 Jul 10	13.60000 -0.10	13.75	13.60	13.75	382
22 Jul 10	13.70000 +0.35	13.70	13.34	13.34	1,216
21 Jul 10	13.35000 -0.14	13.50	13.35	13.49	713
20 Jul 10	13.49000 -0.01	13.49	13.49	13.49	1
19 Jul 10	13.50000 -0.06	13.57	13.50	13.57	151
16 Jul 10	13.56000 -0.09	13.71	13.56	13.71	284
15 Jul 10	13.65000 +0.00	13.85	13.65	13.74	379
14 Jul 10	13.65000 -0.12	13.80	13.65	13.77	185
13 Jul 10	13.77000 +0.25	13.77	13.56	13.56	528
12 Jul 10	13.52000 +0.36	13.55	12.90	13.21	2,885
09 Jul 10	13.16000 +0.00	13.16	13.16	13.16	92
08 Jul 10	13.16000 +0.11	13.26	12.85	13.11	575
07 Jul 10	13.05000 +0.00	13.05	13.05	13.05	10
06 Jul 10	13.05000 +0.00	13.05	13.05	13.05	31
05 Jul 10	13.05000 +0.35	13.38	13.00	13.00	1,566
02 Jul 10	12.70000 +0.20	12.70	12.51	12.51	92
01 Jul 10	12.50000 -0.65	13.15	12.45	13.15	211
30 Jun 10	13.15000 +0.10	13.15	12.28	12.97	2,281
29 Jun 10	13.05000 +0.00	13.28	13.05	13.10	811
28 Jun 10	13.05000 +0.05	13.20	12.83	12.83	1,047
25 Jun 10	13.00000 +0.00	13.00	13.00	13.00	1
24 Jun 10	13.00000 +0.05	13.14	13.00	13.14	295
23 Jun 10	12.95000 +0.15	12.95	12.80	12.80	919
22 Jun 10	12.80000 -0.05	13.16	12.80	12.85	672
21 Jun 10	12.85000 +0.55	12.85	12.42	12.42	5,845
18 Jun 10	12.30000 +0.60	12.30	11.82	11.82	2,494
17 Jun 10	11.70000 -0.09	11.96	11.70	11.96	295
16 Jun 10	11.79000 +0.02	11.79	11.79	11.79	3
15 Jun 10	11.77000 -0.03	11.79	11.52	11.79	518
14 Jun 10	11.80000 +0.00	11.80	11.79	11.80	106
11 Jun 10	11.80000 -0.35	12.15	11.80	12.15	605
10 Jun 10	12.15000 +0.16	12.15	11.98	11.98	92
09 Jun 10	11.99000 +0.00	11.99	11.99	11.99	1
08 Jun 10	11.99000 -0.31	12.30	11.99	12.30	204
07 Jun 10	12.30000 +0.00	12.30	12.30	12.30	1
04 Jun 10	12.30000 +0.00	12.30	12.30	12.30	1
03 Jun 10	12.30000 +0.11	12.30	12.19	12.19	47
02 Jun 10	12.19000 +0.00	12.19	12.19	12.19	15
01 Jun 10	12.19000 -0.31	12.50	12.19	12.50	1,844
31 May 10	12.50000 +0.00	12.50	12.50	12.50	1
28 May 10	12.50000 +0.00	12.50	12.50	12.50	20
27 May 10	12.50000 +0.35	12.50	11.90	12.15	1,272
26 May 10	12.15000 -0.01	12.15	12.15	12.15	23
25 May 10	12.16000 -0.34	12.49	12.16	12.49	3,504
24 May 10	12.50000 +0.00	12.55	12.50	12.50	649
21 May 10	12.50000 +0.15	12.50	12.25	12.35	270
20 May 10	12.35000 -0.15	12.50	12.35	12.50	297
19 May 10	12.50000 -0.30	12.60	12.50	12.60	509
18 May 10	12.80000 +0.00	12.80	12.80	12.80	1
17 May 10	12.80000 +0.00	12.80	12.80	12.80	1
14 May 10	12.80000 +0.15	12.80	12.80	12.80	1
13 May 10	12.65000 -0.25	12.65	12.65	12.65	122
12 May 10	12.90000 +0.19	12.90	12.90	12.90	41
11 May 10	12.71000 +0.20	12.89	12.70	12.70	625
10 May 10	12.51000 +0.31	12.59	12.20	12.20	1,286
07 May 10	12.20000 -0.26	12.50	12.20	12.40	4,427
06 May 10	12.46000 -0.19	12.65	12.46	12.65	349
05 May 10	12.65000 +0.23	12.65	12.40	12.40	12,839
04 May 10	12.42000 +0.11	12.68	12.40	12.40	1,358
03 May 10	12.31000 -0.11	12.42	12.31	12.42	113
30 Apr 10	12.42000 -0.08	12.50	12.42	12.50	306
29 Apr 10	12.50000 +0.00	12.51	12.50	12.51	11
28 Apr 10	12.50000 -0.55	12.77	12.25	12.77	4,341
27 Apr 10	13.05000 +0.17	13.08	12.89	12.89	224
26 Apr 10	12.88000 +0.00	12.89	12.88	12.89	239
23 Apr 10	12.88000 +0.00	12.89	12.88	12.89	16
22 Apr 10	12.88000 +0.00	12.89	12.88	12.89	311
21 Apr 10	12.88000 +0.02	12.88	12.76	12.86	10,299
20 Apr 10	12.86000 -0.14	13.09	12.85	13.00	596
19 Apr 10	13.00000 -0.25	13.26	12.90	13.26	1,159
16 Apr 10	13.25000 +0.10	13.25	13.20	13.20	962
15 Apr 10	13.15000 -0.08	13.22	13.15	13.22	282
14 Apr 10	13.23000 +0.09	13.23	13.14	13.14	351
13 Apr 10	13.14000 -0.01	13.14	13.14	13.14	1
12 Apr 10	13.15000 -0.25	13.15	13.15	13.15	366
09 Apr 10	13.40000 +0.24	13.40	13.16	13.16	706
08 Apr 10	13.16000 -0.14	13.29	13.16	13.29	187
07 Apr 10	13.30000 +0.15	13.30	13.16	13.16	520
06 Apr 10	13.15000 -0.16	13.15	13.11	13.11	244
01 Apr 10	13.31000 +0.11	13.31	12.51	13.19	2,430
31 Mar 10	13.20000 -0.20	13.20	13.20	13.20	50
30 Mar 10	13.40000 -0.20	13.50	13.40	13.49	212
29 Mar 10	13.60000 +0.05	13.60	13.55	13.55	21
26 Mar 10	13.55000 +0.19	13.55	13.22	13.39	514
25 Mar 10	13.36000 +0.31	13.36	13.05	13.05	510
24 Mar 10	13.05000 +0.00	13.05	13.05	13.05	1
23 Mar 10	13.05000 +0.00	13.05	13.05	13.05	1
22 Mar 10	13.05000 -0.10	13.05	13.05	13.05	275
19 Mar 10	13.15000 +0.00	13.15	13.15	13.15	99
18 Mar 10	13.15000 +0.15	13.15	13.00	13.00	20
17 Mar 10	13.00000 +0.00	13.00	12.70	12.90	466
16 Mar 10	13.00000 +0.10	13.00	12.89	12.89	77
15 Mar 10	12.90000 +0.00	12.90	12.90	12.90	1
12 Mar 10	12.90000 +0.19	12.90	12.71	12.71	19
11 Mar 10	12.71000 +0.21	12.94	12.51	12.51	262
10 Mar 10	12.50000 +0.00	12.51	12.50	12.51	93
09 Mar 10	12.50000 -0.24	12.80	12.46	12.80	9,889
08 Mar 10	12.74000 -0.06	12.79	12.48	12.78	407
05 Mar 10	12.80000 +0.00	12.80	12.55	12.80	478
04 Mar 10	12.80000 -0.19	12.98	12.80	12.98	103
03 Mar 10	12.99000 -0.01	12.99	12.98	12.98	184
02 Mar 10	13.00000 +0.04	13.00	12.85	13.00	1,148
26 Feb 10	12.96000 +0.21	12.96	12.75	12.75	205
25 Feb 10	12.75000 +0.08	12.75	12.66	12.67	103
24 Feb 10	12.67000 -0.08	12.75	12.67	12.75	143
23 Feb 10	12.75000 -0.25	12.99	12.75	12.99	296
22 Feb 10	13.00000 +0.00	13.00	13.00	13.00	1
19 Feb 10	13.00000 +0.09	13.00	12.91	12.91	225
18 Feb 10	12.91000 +0.21	12.91	12.71	12.71	290
17 Feb 10	12.70000 -0.30	13.01	12.60	13.01	6,724
16 Feb 10	13.00000 -0.45	13.45	13.00	13.45	3,097
15 Feb 10	13.45000 +0.24	13.45	13.21	13.21	1,470
12 Feb 10	13.21000 +0.01	13.21	13.20	13.20	174
11 Feb 10	13.20000 +0.00	13.21	13.20	13.21	765
10 Feb 10	13.20000 +0.13	13.25	13.20	13.20	319
09 Feb 10	13.07000 +0.00	13.07	13.07	13.07	326
08 Feb 10	13.07000 +0.07	13.07	13.05	13.05	1,191
05 Feb 10	13.00000 -0.26	13.25	13.00	13.25	1,214
04 Feb 10	13.26000 +0.12	13.26	13.00	13.00	1,401
03 Feb 10	13.14000 +0.14	13.14	13.00	13.00	1,534
02 Feb 10	13.00000 +0.51	13.31	12.60	12.60	2,229
01 Feb 10	12.49000 -0.06	12.49	12.00	12.24	1,774
29 Jan 10	12.55000 +0.07	12.55	12.48	12.49	530
28 Jan 10	12.48000 -0.12	12.59	12.48	12.59	1,473
27 Jan 10	12.60000 -0.20	12.60	12.35	12.48	2,605
26 Jan 10	12.80000 +0.10	12.80	12.65	12.70	829
25 Jan 10	12.70000 -0.08	12.80	12.70	12.70	1,926
22 Jan 10	12.78000 -0.50	13.28	12.78	13.28	968
21 Jan 10	13.28000 +0.18	13.30	13.11	13.12	367
20 Jan 10	13.10000 -0.39	13.60	13.10	13.50	2,000
19 Jan 10	13.49000 -0.09	13.49	13.49	13.49	366
18 Jan 10	13.58000 +0.08	13.58	13.50	13.50	459
15 Jan 10	13.50000 +0.00	13.65	13.49	13.49	747
14 Jan 10	13.50000 +0.15	13.68	13.41	13.41	1,749
13 Jan 10	13.35000 -0.11	13.50	13.35	13.50	4,075
12 Jan 10	13.46000 -0.53	13.95	13.46	13.80	897
11 Jan 10	13.99000 +0.49	14.00	13.83	14.00	1,650
08 Jan 10	13.50000 -0.15	13.79	13.45	13.79	592
07 Jan 10	13.65000 +0.10	14.16	13.59	13.59	1,613
06 Jan 10	13.55000 +0.33	13.58	13.24	13.40	1,164
05 Jan 10	13.22000 -0.23	13.46	13.16	13.16	682
04 Jan 10	13.45000 +0.29	13.45	13.35	13.35	673
31 Dec 09	13.16000 +0.00	13.16	13.16	13.16	1
30 Dec 09	13.16000 -0.24	13.16	13.11	13.11	295
29 Dec 09	13.40000 -0.15	13.55	13.25	13.55	255
28 Dec 09	13.55000 +0.00	13.55	13.21	13.55	670