FUNDMANAGER.co.uk

Lectra SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.20000 -0.05	21.40	20.95	21.25	23,175
19 Oct 26	21.25000 +0.40	21.50	20.80	20.80	43,381
16 Oct 26	20.85000 +0.00	21.35	20.80	20.80	36,164
15 Oct 26	20.85000 +0.10	20.95	20.50	20.60	51,131
14 Oct 26	20.75000 +0.05	20.90	20.55	20.65	54,305
13 Oct 26	20.70000 +0.00	20.75	20.45	20.60	23,780
12 Oct 26	20.70000 -0.15	20.90	20.60	20.80	19,872
09 Oct 26	20.85000 +0.40	20.95	20.55	20.55	29,988
08 Oct 26	20.45000 -0.20	20.90	20.35	20.45	29,295
07 Oct 26	20.65000 -0.75	21.35	20.40	21.35	51,480
06 Oct 26	21.40000 +0.70	21.50	20.75	20.75	54,592
05 Oct 26	20.70000 +0.40	20.95	20.15	20.15	45,280
02 Oct 26	20.30000 -0.55	21.05	20.30	21.05	42,325
01 Oct 26	20.85000 +0.10	21.25	20.60	20.70	47,570
30 Sep 26	20.75000 -0.25	21.10	20.75	21.05	34,092
29 Sep 26	21.00000 +0.10	21.45	20.90	21.05	35,595
28 Sep 26	20.90000 -0.40	21.40	20.80	21.25	42,171
25 Sep 26	21.30000 +0.30	21.30	21.00	21.05	19,050
24 Sep 26	21.00000 -0.40	21.40	20.90	21.40	27,788
23 Sep 26	21.40000 +0.35	21.45	21.10	21.20	29,032
22 Sep 26	21.05000 +0.00	21.50	21.05	21.10	40,675
21 Sep 26	21.05000 +0.55	21.25	20.55	20.55	37,077
18 Sep 26	20.50000 -0.25	20.70	20.50	20.70	41,578
17 Sep 26	20.75000 -0.10	21.10	20.75	20.90	35,791
16 Sep 26	20.85000 -0.45	21.25	20.65	21.25	40,994
15 Sep 26	21.30000 -0.30	21.75	21.25	21.55	53,581
14 Sep 26	21.60000 +0.65	21.65	20.80	20.90	75,892
11 Sep 26	20.95000 -0.35	21.30	20.85	21.30	62,047
10 Sep 26	21.30000 -0.25	21.80	21.30	21.60	41,259
09 Sep 26	21.55000 -0.35	21.85	21.50	21.85	58,870
08 Sep 26	21.90000 +0.30	22.40	21.75	21.75	105,382
07 Sep 26	21.60000 -0.20	21.75	21.50	21.75	42,409
04 Sep 26	21.80000 -0.30	22.10	21.80	22.05	42,907
03 Sep 26	22.10000 +0.30	22.30	21.90	22.05	83,765
02 Sep 26	21.80000 -0.30	22.35	21.80	22.10	69,628
01 Sep 26	22.10000 -1.00	23.80	21.90	23.70	75,167
31 Aug 26	23.10000 +0.00	23.40	22.95	23.10	30,964
28 Aug 26	23.10000 +0.95	23.15	22.00	22.35	69,485
27 Aug 26	22.15000 -0.20	22.60	22.10	22.30	41,392
26 Aug 26	22.35000 -0.10	22.60	22.25	22.55	29,489
25 Aug 26	22.45000 -0.05	22.80	22.45	22.60	17,722
24 Aug 26	22.50000 -0.15	22.70	22.40	22.60	14,853
21 Aug 26	22.65000 +0.05	22.75	22.40	22.75	24,277
20 Aug 26	22.60000 +0.00	22.80	22.30	22.55	31,087
19 Aug 26	22.60000 +0.15	22.75	22.50	22.60	38,091
18 Aug 26	22.45000 -0.90	23.40	22.35	23.30	28,597
17 Aug 26	23.35000 -0.30	23.90	23.30	23.80	30,312
14 Aug 26	23.65000 +0.30	24.35	23.50	23.70	46,910
13 Aug 26	23.35000 -0.20	23.90	23.35	23.60	17,847
12 Aug 26	23.55000 +0.25	23.80	23.35	23.35	21,197
11 Aug 26	23.30000 +0.30	23.50	23.00	23.00	22,202
10 Aug 26	23.00000 +0.15	23.15	22.70	22.70	24,761
07 Aug 26	22.85000 +0.25	23.00	22.60	22.65	22,803
06 Aug 26	22.60000 +0.35	22.60	22.10	22.30	15,682
05 Aug 26	22.25000 +0.30	22.45	21.95	21.95	24,307
04 Aug 26	21.95000 +0.50	22.15	21.20	21.50	32,791
03 Aug 26	21.45000 +0.95	21.90	20.50	20.50	56,311
31 Jul 26	20.50000 +1.68	21.45	19.52	19.52	84,864
30 Jul 26	18.82000 +0.52	19.20	17.92	18.20	40,327
29 Jul 26	18.30000 -0.14	18.74	18.10	18.48	37,329
28 Jul 26	18.44000 -0.10	18.72	18.14	18.70	18,814
27 Jul 26	18.54000 +0.14	18.74	18.24	18.46	17,666
24 Jul 26	18.40000 +0.92	18.50	17.54	17.54	19,063
23 Jul 26	17.48000 -0.86	18.52	17.48	18.34	35,853
22 Jul 26	18.34000 +0.06	18.62	18.22	18.30	17,032
21 Jul 26	18.28000 -0.12	18.50	18.06	18.42	23,595
20 Jul 26	18.40000 +0.48	18.40	17.82	17.88	21,312
17 Jul 26	17.92000 -0.08	18.28	17.76	18.00	20,374
16 Jul 26	18.00000 +0.26	18.00	17.60	17.74	23,331
15 Jul 26	17.74000 +0.92	17.84	16.60	16.80	46,745
14 Jul 26	16.82000 -0.08	16.96	16.62	16.88	21,791
13 Jul 26	16.90000 -0.42	17.40	16.86	17.20	24,450
10 Jul 26	17.32000 -0.44	18.16	17.20	18.10	22,749
09 Jul 26	17.76000 +0.32	18.02	17.60	17.60	20,303
08 Jul 26	17.44000 -0.68	18.10	17.44	18.10	17,870
07 Jul 26	18.12000 -0.02	18.46	18.12	18.14	11,937
06 Jul 26	18.14000 -0.08	18.36	17.98	18.30	12,596
03 Jul 26	18.22000 -0.08	18.38	18.20	18.26	8,406
02 Jul 26	18.30000 +0.28	18.34	17.86	17.98	17,109
01 Jul 26	18.02000 +0.86	18.06	17.18	17.20	27,086
30 Jun 26	17.16000 +0.06	17.34	17.02	17.30	22,446
29 Jun 26	17.10000 -0.22	17.36	16.92	17.36	25,655
26 Jun 26	17.32000 +0.64	17.32	16.58	16.62	46,497
25 Jun 26	16.68000 +0.50	16.90	15.98	16.22	68,739
24 Jun 26	16.18000 -0.32	16.52	16.10	16.50	62,342
23 Jun 26	16.50000 +0.00	16.68	16.40	16.46	58,541
22 Jun 26	16.50000 -0.08	16.76	16.24	16.58	59,866
19 Jun 26	16.58000 -0.08	16.96	16.58	16.66	61,423
18 Jun 26	16.66000 +0.12	16.66	16.18	16.50	59,042
17 Jun 26	16.54000 -0.18	17.08	16.46	16.76	30,901
16 Jun 26	16.72000 +0.14	17.18	16.70	17.12	31,136
15 Jun 26	16.58000 +0.34	17.00	16.36	16.36	34,687
12 Jun 26	16.24000 -0.06	16.64	16.06	16.34	111,686
11 Jun 26	16.30000 +0.00	16.66	16.10	16.26	41,909
10 Jun 26	16.30000 -0.34	16.76	16.16	16.68	47,861
09 Jun 26	16.64000 +0.04	17.10	16.50	16.64	36,055
08 Jun 26	16.60000 -0.20	16.90	16.52	16.62	29,182
05 Jun 26	16.80000 +0.00	17.40	16.52	16.76	57,348
04 Jun 26	16.80000 -0.40	17.36	16.76	17.12	55,865
03 Jun 26	17.20000 -0.46	17.92	17.20	17.78	39,310
02 Jun 26	17.66000 +0.16	18.36	17.54	17.54	73,334
01 Jun 26	17.50000 +0.12	17.82	17.24	17.30	33,525
29 May 26	17.38000 +0.62	17.46	16.94	16.94	27,673
28 May 26	16.76000 +0.20	16.82	16.44	16.62	37,548
27 May 26	16.56000 -0.14	17.26	16.56	16.64	54,815
26 May 26	16.70000 +0.00	16.92	16.56	16.80	35,275
25 May 26	16.70000 -0.06	16.88	16.70	16.82	15,376
22 May 26	16.76000 +0.50	16.88	16.40	16.50	42,884
21 May 26	16.26000 -0.02	16.70	16.06	16.26	42,498
20 May 26	16.28000 +0.22	16.54	16.04	16.14	70,524
19 May 26	16.06000 +0.06	16.70	16.06	16.12	48,607
18 May 26	16.00000 +0.00	16.18	15.90	15.94	210,762
15 May 26	16.00000 -0.14	16.24	15.92	16.00	68,057
14 May 26	16.14000 +0.40	16.14	15.74	15.80	37,734
13 May 26	15.74000 -0.16	16.22	15.66	16.08	51,261
12 May 26	15.90000 -0.10	16.14	15.70	15.80	49,809
11 May 26	16.00000 +0.14	16.14	15.82	15.88	41,240
08 May 26	15.86000 +0.00	15.92	15.58	15.92	31,958
07 May 26	15.86000 -0.14	16.36	15.76	16.06	54,443
06 May 26	16.00000 +0.80	16.46	15.50	15.50	85,139
05 May 26	15.20000 -0.46	15.78	15.02	15.60	34,512
04 May 26	15.66000 -0.44	16.20	15.60	16.04	22,384
30 Apr 26	16.10000 +0.00	16.40	15.80	16.14	67,838
29 Apr 26	16.10000 -0.98	16.36	15.20	15.74	137,470
28 Apr 26	17.08000 -0.22	17.58	16.88	17.38	28,868
27 Apr 26	17.30000 -0.44	18.08	17.28	17.80	57,690
24 Apr 26	17.74000 +0.30	17.78	17.26	17.44	45,533
23 Apr 26	17.44000 +0.22	17.50	16.96	17.12	22,800
22 Apr 26	17.22000 +0.04	17.40	17.10	17.22	19,765
21 Apr 26	17.18000 +0.02	17.44	17.12	17.20	20,118
20 Apr 26	17.16000 -0.04	17.40	16.88	17.12	24,855
17 Apr 26	17.20000 +0.46	17.52	16.80	16.82	20,268
16 Apr 26	16.74000 +0.00	17.06	16.56	16.62	24,070
15 Apr 26	16.74000 +0.78	16.74	15.96	15.96	20,632
14 Apr 26	15.96000 +0.10	16.28	15.96	16.00	17,739
13 Apr 26	15.86000 +0.00	16.02	15.56	15.74	25,300
10 Apr 26	15.86000 +0.38	16.24	15.68	15.70	65,907
09 Apr 26	15.48000 -0.70	16.20	15.28	16.20	46,556
08 Apr 26	16.18000 +0.54	16.52	15.74	15.90	69,763
07 Apr 26	15.64000 -0.44	16.30	15.30	16.10	33,696
02 Apr 26	16.08000 -0.38	16.44	15.82	16.20	15,764
01 Apr 26	16.46000 -0.24	17.24	16.34	17.00	22,592
31 Mar 26	16.70000 +0.62	16.70	16.00	16.10	42,735
30 Mar 26	16.08000 +0.08	16.30	15.90	15.90	14,756
27 Mar 26	16.00000 +0.44	16.00	15.32	15.42	38,909
26 Mar 26	15.56000 -0.52	16.10	15.48	16.10	17,863
25 Mar 26	16.08000 +0.22	16.38	16.02	16.20	25,309
24 Mar 26	15.86000 +0.12	16.00	15.54	15.80	24,480
23 Mar 26	15.74000 +0.12	16.00	15.20	15.30	48,127
20 Mar 26	15.62000 -1.26	16.88	15.60	16.88	54,313
19 Mar 26	16.88000 -0.46	17.26	16.66	17.10	22,317
18 Mar 26	17.34000 -0.38	17.90	17.30	17.72	18,387
17 Mar 26	17.72000 +0.54	18.04	16.88	17.10	47,106
16 Mar 26	17.18000 -0.02	17.66	17.08	17.22	22,901
13 Mar 26	17.20000 -0.30	17.52	17.10	17.36	42,055
12 Mar 26	17.50000 -0.14	17.70	17.36	17.64	33,048
11 Mar 26	17.64000 -0.24	17.76	17.46	17.74	23,096
10 Mar 26	17.88000 -0.02	18.34	17.72	18.18	24,572
09 Mar 26	17.90000 -0.60	18.16	17.82	18.10	19,211
06 Mar 26	18.50000 -0.06	18.86	18.28	18.62	22,833
05 Mar 26	18.56000 -0.42	19.10	18.24	19.10	37,333
04 Mar 26	18.98000 -0.10	19.38	18.88	19.06	39,683
03 Mar 26	19.08000 -0.22	19.28	18.62	19.28	32,443
02 Mar 26	19.30000 -0.04	19.64	18.90	19.00	16,807
27 Feb 26	19.34000 -0.08	19.88	19.34	19.60	39,942
26 Feb 26	19.42000 +0.40	19.88	18.88	19.20	49,677
25 Feb 26	19.02000 +0.30	19.04	18.40	18.76	43,004
24 Feb 26	18.72000 -0.34	19.12	18.70	19.00	29,891
23 Feb 26	19.06000 -0.14	19.70	18.90	19.20	27,464
20 Feb 26	19.20000 -0.04	19.32	19.04	19.30	35,428
19 Feb 26	19.24000 -0.24	19.60	19.04	19.48	19,245
18 Feb 26	19.48000 -0.22	19.81	19.32	19.80	17,100
17 Feb 26	19.70000 +0.00	19.94	19.20	19.70	27,966
16 Feb 26	19.70000 -0.35	20.30	19.60	20.15	36,956
13 Feb 26	20.05000 -1.00	21.00	19.90	21.00	69,650
12 Feb 26	21.05000 -1.05	22.95	20.40	22.25	206,926
11 Feb 26	22.10000 -1.00	23.00	22.05	23.00	39,909
10 Feb 26	23.10000 +0.50	23.25	22.50	22.65	25,435
09 Feb 26	22.60000 +0.15	22.70	22.00	22.50	49,068
06 Feb 26	22.45000 -0.45	22.80	22.00	22.80	66,945
05 Feb 26	22.90000 +0.65	22.90	22.10	22.20	28,663
04 Feb 26	22.25000 -0.75	23.10	21.80	23.00	62,288
03 Feb 26	23.00000 +0.20	23.10	22.50	22.90	65,717
02 Feb 26	22.80000 +0.20	22.95	22.20	22.40	21,493
30 Jan 26	22.60000 -0.10	22.75	22.15	22.70	36,663
29 Jan 26	22.70000 -0.30	23.10	22.50	23.05	20,496
28 Jan 26	23.00000 +0.00	23.10	22.60	23.00	12,797
27 Jan 26	23.00000 -0.10	23.40	22.95	23.20	16,430
26 Jan 26	23.10000 +0.10	23.50	22.95	23.00	31,223
23 Jan 26	23.00000 +0.10	23.20	22.50	23.05	44,212
22 Jan 26	22.90000 -0.10	23.50	22.90	23.10	27,598
21 Jan 26	23.00000 -0.40	23.45	22.70	23.45	15,824
20 Jan 26	23.40000 -0.30	23.80	22.90	23.50	11,035
19 Jan 26	23.70000 -0.35	24.00	23.50	23.70	9,261
16 Jan 26	24.05000 -0.15	24.25	23.85	24.20	19,461
15 Jan 26	24.20000 -0.40	24.85	24.10	24.75	8,109
14 Jan 26	24.60000 -0.55	25.20	24.30	25.15	10,324
13 Jan 26	25.15000 +0.15	25.35	24.85	25.00	10,044
12 Jan 26	25.00000 +0.40	25.30	24.45	24.60	21,602
09 Jan 26	24.60000 +0.10	24.85	24.30	24.50	6,907
08 Jan 26	24.50000 -0.50	25.15	24.50	25.05	13,817
07 Jan 26	25.00000 +0.20	25.10	24.45	24.70	11,951
06 Jan 26	24.80000 +1.00	24.80	23.55	23.85	18,014
05 Jan 26	23.80000 -1.20	24.95	23.70	24.90	15,305
02 Jan 26	25.00000 -0.50	25.20	24.70	25.15	19,091
31 Dec 25	25.50000 +0.50	25.50	24.40	25.00	44,967
30 Dec 25	25.00000 +1.00	25.10	24.00	24.00	22,980
29 Dec 25	24.00000 +0.55	24.05	23.50	23.50	25,132
24 Dec 25	23.45000 +0.40	23.45	23.00	23.20	4,191
23 Dec 25	23.05000 -0.35	23.50	23.05	23.40	9,650
22 Dec 25	23.40000 +0.70	23.40	22.40	22.65	21,077
19 Dec 25	22.70000 -0.10	23.05	22.60	22.90	18,711
18 Dec 25	22.80000 -0.05	23.15	22.65	22.90	19,305
17 Dec 25	22.85000 +0.15	22.90	22.40	22.85	13,244
16 Dec 25	22.70000 -0.20	22.95	22.70	22.90	10,493
15 Dec 25	22.90000 +0.05	23.00	22.65	22.90	11,443
12 Dec 25	22.85000 +0.15	23.10	22.75	22.75	17,887
11 Dec 25	22.70000 -0.10	22.90	22.50	22.70	28,495
10 Dec 25	22.80000 -0.10	23.05	22.65	23.00	24,248
09 Dec 25	22.90000 -0.40	23.25	22.90	23.25	27,761
08 Dec 25	23.30000 -0.40	23.65	23.20	23.60	43,947
05 Dec 25	23.70000 -0.10	23.90	23.65	23.80	38,940
04 Dec 25	23.80000 +0.10	23.85	23.50	23.70	11,339
03 Dec 25	23.70000 -1.05	24.95	23.70	24.75	22,010
02 Dec 25	24.75000 +0.50	24.90	24.05	24.10	22,990
01 Dec 25	24.25000 -0.05	24.30	23.75	24.20	21,296
28 Nov 25	24.30000 +0.80	24.30	23.55	23.55	19,468
27 Nov 25	23.50000 +0.50	23.50	22.85	22.95	14,938
26 Nov 25	23.00000 -0.15	23.20	22.30	23.15	16,691
25 Nov 25	23.15000 -0.10	23.30	22.90	23.20	20,021
24 Nov 25	23.25000 +1.10	23.30	22.25	22.25	15,358
21 Nov 25	22.15000 -0.15	22.30	21.90	22.00	19,184
20 Nov 25	22.30000 +0.30	22.35	22.00	22.25	24,439
19 Nov 25	22.00000 +0.25	22.20	21.65	21.75	27,985
18 Nov 25	21.75000 -0.50	22.15	21.45	22.15	31,855
17 Nov 25	22.25000 -0.30	22.85	22.25	22.60	19,852
14 Nov 25	22.55000 -0.60	23.15	22.15	23.15	21,106
13 Nov 25	23.15000 +0.40	23.25	22.70	22.80	22,590
12 Nov 25	22.75000 +0.45	22.80	22.15	22.30	21,943
11 Nov 25	22.30000 -0.30	22.60	22.00	22.50	29,031
10 Nov 25	22.60000 +0.00	23.10	22.30	22.60	29,004
07 Nov 25	22.60000 -0.40	23.35	22.15	23.05	39,661
06 Nov 25	23.00000 +0.00	23.05	22.75	22.90	25,802
05 Nov 25	23.00000 +0.00	23.20	22.30	22.80	45,935
04 Nov 25	23.00000 +0.25	23.05	22.45	22.45	30,682
03 Nov 25	22.75000 -0.25	22.95	22.35	22.95	49,833
31 Oct 25	23.00000 -0.80	23.95	22.90	23.80	38,896
30 Oct 25	23.80000 -0.05	24.80	22.85	23.80	72,674
29 Oct 25	23.85000 +0.30	23.85	23.30	23.55	26,560
28 Oct 25	23.55000 +0.25	23.70	23.20	23.35	11,794
27 Oct 25	23.30000 +0.10	23.45	22.95	23.20	9,573
24 Oct 25	23.20000 +0.00	23.25	22.80	23.10	25,283
23 Oct 25	23.20000 +0.00	23.40	22.80	23.30	14,628
22 Oct 25	23.20000 -0.40	23.60	23.05	23.50	62,348
21 Oct 25	23.60000 +0.20	23.70	23.25	23.45	14,496
20 Oct 25	23.40000 +0.25	23.50	23.15	23.15	8,419
17 Oct 25	23.15000 +0.15	23.15	22.50	22.70	16,477
16 Oct 25	23.00000 -0.40	23.65	22.65	23.35	25,556
15 Oct 25	23.40000 +0.05	24.00	23.25	23.65	32,174
14 Oct 25	23.35000 -0.05	23.35	23.10	23.35	10,309
13 Oct 25	23.40000 +0.05	23.75	23.25	23.35	10,476
10 Oct 25	23.35000 -0.40	23.85	23.30	23.75	12,974
09 Oct 25	23.75000 +0.10	24.00	23.60	23.65	11,242
08 Oct 25	23.65000 -0.45	24.15	23.55	24.15	12,256
07 Oct 25	24.10000 -0.05	24.25	23.90	24.20	10,048
06 Oct 25	24.15000 -0.25	24.45	23.95	24.45	12,486
03 Oct 25	24.40000 -0.25	25.15	24.35	24.70	21,235
02 Oct 25	24.65000 +0.50	25.00	24.20	24.20	22,400
01 Oct 25	24.15000 +0.50	24.15	23.45	23.70	10,572
30 Sep 25	23.65000 +0.00	23.75	23.40	23.65	11,814
29 Sep 25	23.65000 +0.55	23.80	23.10	23.10	18,926
26 Sep 25	23.10000 -0.10	23.35	22.95	23.10	29,092
25 Sep 25	23.20000 -0.25	23.35	22.90	23.30	19,947
24 Sep 25	23.45000 -0.90	24.40	23.35	24.40	41,567
23 Sep 25	24.35000 -0.10	25.35	24.25	24.50	33,820
22 Sep 25	24.45000 +0.45	24.95	24.25	24.50	22,635
19 Sep 25	24.00000 -0.05	24.30	23.80	24.10	31,272
18 Sep 25	24.05000 +0.45	24.10	23.60	23.65	8,071
17 Sep 25	23.60000 -0.20	24.55	23.45	23.85	42,161
16 Sep 25	23.80000 +0.50	23.80	23.15	23.15	18,997
15 Sep 25	23.30000 +0.45	23.50	22.90	23.05	45,801
12 Sep 25	22.85000 +0.05	22.95	22.70	22.75	6,109
11 Sep 25	22.80000 +0.25	22.95	22.30	22.50	10,277
10 Sep 25	22.55000 -0.10	23.00	22.25	22.65	33,252
09 Sep 25	22.65000 -0.45	23.15	22.45	23.15	20,655
08 Sep 25	23.10000 +0.45	23.10	22.65	22.70	19,163
05 Sep 25	22.65000 +0.25	22.95	22.35	22.50	15,403
04 Sep 25	22.40000 -0.15	22.70	22.30	22.55	14,649
03 Sep 25	22.55000 +0.05	22.95	22.50	22.70	10,890
02 Sep 25	22.50000 -0.65	23.15	22.50	23.00	41,540
01 Sep 25	23.15000 +0.15	23.30	22.65	23.15	11,843
29 Aug 25	23.00000 -0.40	23.60	23.00	23.20	20,045
28 Aug 25	23.40000 +0.55	23.45	22.75	22.80	52,912
27 Aug 25	22.85000 -0.35	23.30	22.60	23.30	12,022
26 Aug 25	23.20000 -0.90	24.05	23.00	24.05	45,218
25 Aug 25	24.10000 +0.00	24.20	23.90	24.15	9,163
22 Aug 25	24.10000 +0.15	24.25	23.90	23.90	6,368
21 Aug 25	23.95000 -0.35	24.30	23.90	24.30	4,157
20 Aug 25	24.30000 -0.25	24.60	23.85	24.60	17,496
19 Aug 25	24.55000 +0.10	24.80	24.50	24.50	8,954
18 Aug 25	24.45000 +0.20	24.60	24.20	24.20	9,689
15 Aug 25	24.25000 -0.30	24.65	24.25	24.55	9,565
14 Aug 25	24.55000 +0.10	24.85	24.45	24.45	6,793
13 Aug 25	24.45000 -0.05	24.75	24.10	24.60	13,280
12 Aug 25	24.50000 +0.00	24.65	24.45	24.55	20,766
11 Aug 25	24.50000 -0.25	24.90	24.20	24.80	34,660
08 Aug 25	24.75000 +0.25	25.30	24.65	24.65	22,410
07 Aug 25	24.50000 +0.65	24.65	23.90	23.90	16,235
06 Aug 25	23.85000 -0.40	24.75	23.70	24.30	11,753
05 Aug 25	24.25000 +0.20	24.30	23.95	24.20	13,844
04 Aug 25	24.05000 -0.30	24.50	23.85	24.40	31,745
01 Aug 25	24.35000 -0.10	24.55	23.75	24.55	24,921
31 Jul 25	24.45000 -0.55	25.15	24.45	24.95	23,684
30 Jul 25	25.00000 +0.00	25.15	24.65	25.00	13,894
29 Jul 25	25.00000 -0.60	25.90	25.00	25.50	38,340
28 Jul 25	25.60000 -0.35	26.15	25.50	25.90	16,987
25 Jul 25	25.95000 +2.55	26.05	23.00	23.15	69,305
24 Jul 25	23.40000 -0.85	24.40	22.70	24.10	68,594
23 Jul 25	24.25000 +0.35	24.40	24.00	24.05	45,698
22 Jul 25	23.90000 -0.55	24.30	23.85	24.25	17,598
21 Jul 25	24.45000 -0.65	25.05	24.25	25.05	14,432
18 Jul 25	25.10000 -0.40	25.60	25.10	25.50	11,563
17 Jul 25	25.50000 +0.30	25.65	25.05	25.65	18,903
16 Jul 25	25.20000 +0.00	25.45	24.55	25.05	50,474
15 Jul 25	25.20000 +0.50	25.35	24.60	24.65	24,068
14 Jul 25	24.70000 +0.20	24.90	24.20	24.45	30,983
11 Jul 25	24.50000 -0.80	25.20	24.15	25.20	24,898
10 Jul 25	25.30000 +0.05	25.35	25.05	25.35	13,849
09 Jul 25	25.25000 +0.35	25.35	24.60	24.85	22,479
08 Jul 25	24.90000 +0.30	24.90	24.45	24.50	14,153
07 Jul 25	24.60000 -0.20	24.95	24.40	24.95	19,557
04 Jul 25	24.80000 +0.05	24.95	24.50	24.75	16,824
03 Jul 25	24.75000 +1.00	24.75	23.90	23.90	30,555
02 Jul 25	23.75000 +0.50	23.85	23.25	23.40	20,823
01 Jul 25	23.25000 -0.65	24.15	23.25	24.05	28,092
30 Jun 25	23.90000 -1.60	25.60	23.30	25.60	85,751
27 Jun 25	25.50000 +0.20	25.60	25.10	25.50	14,216
26 Jun 25	25.30000 +0.05	25.40	25.05	25.30	36,896
25 Jun 25	25.25000 +0.50	25.30	24.85	24.85	19,760
24 Jun 25	24.75000 +0.60	25.20	24.45	25.00	26,529
23 Jun 25	24.15000 +0.15	24.55	23.95	23.95	48,284
20 Jun 25	24.00000 +0.10	24.35	23.95	24.00	16,308
19 Jun 25	23.90000 +0.10	23.90	23.55	23.75	53,128
18 Jun 25	23.80000 +0.40	24.05	23.40	23.45	17,442
17 Jun 25	23.40000 -0.20	23.55	23.15	23.40	56,629
16 Jun 25	23.60000 -0.05	23.80	23.40	23.65	20,397
13 Jun 25	23.65000 -0.10	23.65	23.20	23.30	59,950
12 Jun 25	23.75000 -0.85	24.40	23.05	24.40	160,271
11 Jun 25	24.60000 -0.20	25.05	24.50	24.80	24,875
10 Jun 25	24.80000 +0.80	24.85	24.00	24.00	17,662
09 Jun 25	24.00000 -0.10	24.15	23.95	24.10	7,716
06 Jun 25	24.10000 -0.10	24.35	24.05	24.20	10,964
05 Jun 25	24.20000 -0.40	25.05	24.20	24.65	86,584
04 Jun 25	24.60000 +0.55	24.65	23.90	24.10	14,284
03 Jun 25	24.05000 +0.00	24.25	23.75	24.00	20,020
02 Jun 25	24.05000 +0.30	24.05	23.45	23.50	56,922
30 May 25	23.75000 -0.35	24.30	23.50	24.00	49,488
29 May 25	24.10000 +0.30	24.75	24.05	24.15	18,582
28 May 25	23.80000 -0.95	24.65	23.80	24.65	32,725
27 May 25	24.75000 +0.55	25.20	23.80	24.20	56,472
26 May 25	24.20000 +0.50	24.25	23.70	23.70	11,453
23 May 25	23.70000 +0.10	24.05	23.20	23.60	39,898
22 May 25	23.60000 -0.10	23.75	23.20	23.65	10,931
21 May 25	23.70000 -0.05	23.85	23.30	23.60	16,305
20 May 25	23.75000 +0.35	24.05	23.25	23.25	27,246
19 May 25	23.40000 -0.70	24.10	23.15	24.10	25,407
16 May 25	24.10000 +0.00	24.35	23.85	24.20	6,237
15 May 25	24.10000 -0.20	24.20	23.60	24.15	28,128
14 May 25	24.30000 -0.05	24.60	24.05	24.60	16,706
13 May 25	24.35000 -0.40	25.05	24.35	24.80	61,336
12 May 25	24.75000 +1.35	24.75	23.80	23.85	39,519
09 May 25	23.40000 -0.40	23.90	23.40	23.70	12,566
08 May 25	23.80000 +0.25	23.85	23.50	23.60	9,125
07 May 25	23.55000 -0.10	24.25	23.40	23.40	26,128
06 May 25	23.65000 -0.50	24.40	23.40	24.15	40,095
05 May 25	24.15000 +0.05	24.25	23.95	24.10	25,610
02 May 25	24.10000 +1.35	24.10	22.80	22.80	21,701
30 Apr 25	22.75000 +0.25	22.85	22.10	22.45	49,793
29 Apr 25	22.50000 -0.40	23.15	22.35	22.85	23,778
28 Apr 25	22.90000 +0.10	23.20	22.70	22.80	52,534
25 Apr 25	22.80000 -2.45	24.30	22.00	24.00	168,916
24 Apr 25	25.25000 -0.35	25.55	24.35	25.45	49,324
23 Apr 25	25.60000 +0.75	26.05	24.90	24.95	26,816
22 Apr 25	24.85000 -0.75	25.95	24.50	25.95	23,207
17 Apr 25	25.60000 -0.55	26.25	25.30	26.25	13,712
16 Apr 25	26.15000 -0.90	26.95	26.15	26.95	23,204
15 Apr 25	27.05000 +0.90	27.05	26.10	26.40	24,580
14 Apr 25	26.15000 +0.25	26.30	25.85	26.20	25,350
11 Apr 25	25.90000 +0.50	25.90	25.20	25.60	19,355
10 Apr 25	25.40000 +1.10	25.55	24.95	25.05	39,275
09 Apr 25	24.30000 -1.20	24.70	23.75	24.40	66,494
08 Apr 25	25.50000 -0.10	26.40	24.75	26.15	62,472
07 Apr 25	25.60000 -1.10	26.35	24.15	25.45	83,331
04 Apr 25	26.70000 -0.35	27.25	26.10	26.90	67,985
03 Apr 25	27.05000 -1.00	27.70	26.80	27.65	16,025
02 Apr 25	28.05000 +0.45	28.05	27.45	27.50	84,021
01 Apr 25	27.60000 +1.10	27.65	26.50	26.50	48,478
31 Mar 25	26.50000 -0.40	26.65	26.20	26.60	67,023
28 Mar 25	26.90000 -0.55	27.25	26.65	27.25	40,976
27 Mar 25	27.45000 +0.05	27.45	27.05	27.30	19,312
26 Mar 25	27.40000 -0.80	28.45	27.10	28.25	41,844
25 Mar 25	28.20000 +0.65	28.20	27.40	27.50	13,804
24 Mar 25	27.55000 -0.25	27.95	27.20	27.95	25,000
21 Mar 25	27.80000 +1.00	27.80	26.35	26.70	22,628
20 Mar 25	26.80000 +0.10	26.85	26.30	26.70	9,040
19 Mar 25	26.70000 +0.20	26.70	26.40	26.50	36,539
18 Mar 25	26.50000 +0.45	26.70	26.15	26.15	9,241
17 Mar 25	26.05000 +0.05	26.40	25.95	26.15	54,207
14 Mar 25	26.00000 +0.10	26.15	25.70	26.00	49,789
13 Mar 25	25.90000 -0.10	25.95	25.45	25.60	26,016
12 Mar 25	26.00000 -0.50	26.80	26.00	26.70	13,941
11 Mar 25	26.50000 -0.55	27.55	26.50	27.15	21,959
10 Mar 25	27.05000 -0.65	28.20	26.90	27.95	55,421
07 Mar 25	27.70000 -0.50	28.00	27.35	27.80	21,455
06 Mar 25	28.20000 +0.40	28.35	27.75	28.15	43,903
05 Mar 25	27.80000 +0.50	28.20	27.40	27.45	13,609
04 Mar 25	27.30000 -1.05	28.05	27.25	27.95	16,187
03 Mar 25	28.35000 +0.15	29.10	28.35	28.70	22,797
28 Feb 25	28.20000 -0.20	28.35	27.75	27.95	19,548
27 Feb 25	28.40000 -0.35	28.60	28.20	28.50	19,564
26 Feb 25	28.75000 +0.65	28.75	28.20	28.20	9,439
25 Feb 25	28.10000 -0.15	28.50	28.10	28.35	9,501
24 Feb 25	28.25000 -0.75	28.90	28.25	28.90	12,184
21 Feb 25	29.00000 +1.25	29.15	27.80	27.80	15,989
20 Feb 25	27.75000 -0.35	28.15	27.55	28.10	7,466
19 Feb 25	28.10000 -0.55	28.85	28.10	28.65	13,208
18 Feb 25	28.65000 -0.35	29.10	28.60	29.00	21,855
17 Feb 25	29.00000 -0.40	29.30	28.75	29.25	19,692
14 Feb 25	29.40000 +0.20	30.55	29.30	29.70	197,202
13 Feb 25	29.20000 +3.20	29.20	27.50	27.70	64,260
12 Feb 25	26.00000 -0.25	26.45	25.70	26.30	12,335
11 Feb 25	26.25000 -0.05	27.00	26.10	26.45	10,245
10 Feb 25	26.30000 -0.20	26.95	26.30	26.55	12,002
07 Feb 25	26.50000 -0.70	27.65	26.30	27.15	11,632
06 Feb 25	27.20000 +0.10	27.20	26.80	27.10	16,922
05 Feb 25	27.10000 +0.25	27.10	26.40	26.70	9,414
04 Feb 25	26.85000 +0.20	26.95	26.45	26.65	6,875
03 Feb 25	26.65000 -0.20	26.70	26.35	26.60	9,752
31 Jan 25	26.85000 +0.05	27.05	26.75	26.75	5,542
30 Jan 25	26.80000 -0.05	26.90	26.50	26.85	11,461
29 Jan 25	26.85000 -0.30	27.35	26.75	27.15	24,453
28 Jan 25	27.15000 +0.20	27.25	26.95	26.95	5,058
27 Jan 25	26.95000 -0.30	27.20	26.40	27.05	11,720
24 Jan 25	27.25000 +1.25	27.25	26.05	26.05	33,821
23 Jan 25	26.00000 -0.30	26.40	25.80	26.40	12,186
22 Jan 25	26.30000 +0.10	26.55	26.15	26.15	47,117
21 Jan 25	26.20000 +0.40	26.40	25.90	26.00	13,517
20 Jan 25	25.80000 +0.00	26.05	25.70	25.95	26,246
17 Jan 25	25.80000 -0.25	26.20	25.75	25.95	14,471
16 Jan 25	26.05000 +0.45	26.10	25.60	25.60	6,824
15 Jan 25	25.60000 +0.70	25.65	24.80	24.90	13,175
14 Jan 25	24.90000 -0.55	25.55	24.85	25.50	14,364
13 Jan 25	25.45000 -0.10	25.60	24.95	25.60	18,332
10 Jan 25	25.55000 -0.45	26.05	25.35	25.80	22,866
09 Jan 25	26.00000 +0.00	26.15	25.55	26.15	9,703
08 Jan 25	26.00000 -0.85	26.85	25.80	26.85	12,348
07 Jan 25	26.85000 -0.40	27.25	26.70	27.10	14,119
06 Jan 25	27.25000 +1.00	27.50	26.25	26.25	20,581
03 Jan 25	26.25000 +0.05	26.65	26.20	26.20	6,272
02 Jan 25	26.20000 +0.20	26.20	25.85	25.90	15,860
31 Dec 24	26.00000 +0.10	26.10	25.85	25.85	15,642
30 Dec 24	25.90000 -0.35	26.30	25.85	26.25	4,872
27 Dec 24	26.25000 +0.25	26.45	25.95	25.95	8,443
24 Dec 24	26.00000 +0.15	26.10	25.75	25.85	9,692
23 Dec 24	25.85000 +0.50	25.90	25.10	25.35	23,950
20 Dec 24	25.35000 -0.15	25.50	25.00	25.30	47,704
19 Dec 24	25.50000 -0.50	26.00	25.25	26.00	30,230
18 Dec 24	26.00000 +0.00	26.45	25.95	26.00	21,683
17 Dec 24	26.00000 -0.50	26.50	26.00	26.50	26,002
16 Dec 24	26.50000 -0.95	27.70	26.45	27.70	29,901
13 Dec 24	27.45000 +0.00	27.85	27.30	27.30	10,160
12 Dec 24	27.45000 -0.25	28.00	27.15	28.00	17,722
11 Dec 24	27.70000 -0.25	27.85	27.35	27.40	6,180
10 Dec 24	27.95000 -0.40	28.45	27.35	28.45	26,616
09 Dec 24	28.35000 +0.35	28.35	27.85	28.00	12,191
06 Dec 24	28.00000 -0.05	28.25	27.75	28.25	8,766
05 Dec 24	28.05000 +0.25	28.80	28.00	28.00	16,026
04 Dec 24	27.80000 +0.05	28.20	27.50	28.20	10,714
03 Dec 24	27.75000 +0.25	27.90	27.40	27.60	7,183
02 Dec 24	27.50000 -0.50	27.90	27.50	27.90	7,247
29 Nov 24	28.00000 +0.00	28.15	27.50	28.10	10,156
28 Nov 24	28.00000 +0.00	28.20	27.60	28.10	10,202
27 Nov 24	28.00000 -0.05	28.25	27.65	28.10	18,964
26 Nov 24	28.05000 -0.15	28.15	27.50	28.05	9,092
25 Nov 24	28.20000 +1.10	28.20	27.15	27.20	12,466
22 Nov 24	27.10000 +0.25	27.25	26.85	26.85	4,710
21 Nov 24	26.85000 -0.10	27.20	26.30	27.20	10,544
20 Nov 24	26.95000 -0.35	27.60	26.45	27.30	8,951
19 Nov 24	27.30000 -0.35	27.85	27.25	27.65	14,581
18 Nov 24	27.65000 -0.10	27.90	26.65	27.80	15,710
15 Nov 24	27.75000 -0.20	28.10	27.55	27.90	15,240
14 Nov 24	27.95000 +0.25	27.95	27.45	27.75	8,831
13 Nov 24	27.70000 +0.35	27.70	27.20	27.35	23,109
12 Nov 24	27.35000 +0.15	27.75	27.10	27.20	10,638
11 Nov 24	27.20000 +0.40	27.45	27.05	27.20	8,379
08 Nov 24	26.80000 +0.40	26.85	26.40	26.45	11,238
07 Nov 24	26.40000 +0.75	26.65	25.65	25.70	12,120
06 Nov 24	25.65000 +0.80	25.70	24.85	24.85	17,333
05 Nov 24	24.85000 +0.55	24.95	24.30	24.40	11,094
04 Nov 24	24.30000 -0.95	25.40	24.30	25.25	12,719
01 Nov 24	25.25000 -0.25	25.50	24.75	25.35	13,968
31 Oct 24	25.50000 +2.10	27.15	24.50	25.20	43,261
30 Oct 24	23.40000 -1.35	24.20	23.35	24.20	56,403
29 Oct 24	24.75000 -0.45	25.05	24.35	25.05	17,293
28 Oct 24	25.20000 -0.30	25.45	24.85	25.00	18,822
25 Oct 24	25.50000 -0.25	25.85	25.20	25.75	15,051
24 Oct 24	25.75000 -0.35	26.30	25.50	26.10	11,258
23 Oct 24	26.10000 -0.20	26.65	25.85	26.30	9,249
22 Oct 24	26.30000 -0.20	26.65	26.10	26.35	9,775
21 Oct 24	26.50000 -0.75	27.50	26.20	27.15	16,428
18 Oct 24	27.25000 -0.10	27.55	27.20	27.35	8,143
17 Oct 24	27.35000 +2.10	27.35	26.00	26.00	24,308
16 Oct 24	25.25000 -2.55	27.95	25.25	27.80	31,666
15 Oct 24	27.80000 -0.20	28.10	27.45	28.00	10,514
14 Oct 24	28.00000 -0.25	28.30	27.75	28.25	9,525
11 Oct 24	28.25000 -0.25	28.55	28.05	28.55	4,893
10 Oct 24	28.50000 -0.30	28.80	28.25	28.80	5,686
09 Oct 24	28.80000 -0.05	29.10	28.55	28.90	8,662
08 Oct 24	28.85000 -0.05	29.10	28.70	28.85	4,869
07 Oct 24	28.90000 +0.10	29.15	28.65	28.80	5,687
04 Oct 24	28.80000 +0.20	29.00	28.55	28.60	5,677
03 Oct 24	28.60000 +0.05	28.85	28.25	28.55	6,592
02 Oct 24	28.55000 -0.25	29.10	28.55	29.00	7,016
01 Oct 24	28.80000 -0.45	29.40	28.80	29.25	4,719
30 Sep 24	29.25000 -0.60	30.00	29.20	30.00	5,743
27 Sep 24	29.85000 +0.20	30.25	29.65	29.65	10,729
26 Sep 24	29.65000 +0.55	29.75	29.10	29.10	7,731
25 Sep 24	29.10000 +0.05	29.25	28.45	28.95	9,911
24 Sep 24	29.05000 +0.05	29.40	28.95	29.35	7,586
23 Sep 24	29.00000 -0.60	29.35	28.35	29.15	9,672
20 Sep 24	29.60000 +0.60	29.60	28.20	28.80	24,634
19 Sep 24	29.00000 +1.00	29.00	28.00	28.00	8,813
18 Sep 24	28.00000 -0.80	28.80	27.10	28.80	13,869
17 Sep 24	28.80000 +0.00	29.05	28.40	28.80	11,187
16 Sep 24	28.80000 -0.05	29.05	28.55	29.05	7,613
13 Sep 24	28.85000 +0.05	29.05	28.80	28.90	6,620
12 Sep 24	28.80000 +0.30	28.80	28.50	28.60	6,218
11 Sep 24	28.50000 +0.20	28.50	28.15	28.35	11,624
10 Sep 24	28.30000 +0.00	28.50	28.00	28.00	9,555
09 Sep 24	28.30000 +0.90	28.30	27.40	27.40	18,955
06 Sep 24	27.40000 -0.40	28.00	27.40	27.75	7,085
05 Sep 24	27.80000 +0.20	28.15	27.60	27.65	11,777
04 Sep 24	27.60000 -0.40	27.80	27.45	27.65	9,880
03 Sep 24	28.00000 -0.20	28.40	27.75	28.35	10,224
02 Sep 24	28.20000 -0.10	28.30	27.90	28.30	6,501
30 Aug 24	28.30000 +0.05	28.45	28.05	28.30	11,363
29 Aug 24	28.25000 +0.35	28.40	27.90	27.95	6,251
28 Aug 24	27.90000 +0.20	27.95	27.70	27.80	6,223
27 Aug 24	27.70000 +0.20	27.80	27.55	27.55	6,995
26 Aug 24	27.50000 +0.00	27.65	27.50	27.50	2,313
23 Aug 24	27.50000 +0.20	27.50	27.10	27.30	6,987
22 Aug 24	27.30000 -0.20	27.65	27.30	27.65	6,411
21 Aug 24	27.50000 +0.90	27.50	26.60	26.60	13,212
20 Aug 24	26.60000 -0.35	27.20	26.60	26.80	4,724
19 Aug 24	26.95000 +0.50	27.25	26.40	26.45	11,856
16 Aug 24	26.45000 +0.15	26.45	26.20	26.35	5,798
15 Aug 24	26.30000 +0.40	26.65	26.00	26.00	9,079
14 Aug 24	25.90000 -0.15	26.25	25.55	26.10	10,766
13 Aug 24	26.05000 +0.35	26.20	25.75	25.75	9,187
12 Aug 24	25.70000 -0.25	26.45	25.35	26.10	12,925
09 Aug 24	25.95000 +0.45	25.95	25.45	25.45	13,054
08 Aug 24	25.50000 +0.30	25.80	25.00	25.45	16,075
07 Aug 24	25.20000 +0.30	25.40	24.85	24.85	8,848
06 Aug 24	24.90000 +0.15	25.30	24.30	24.30	11,499
05 Aug 24	24.75000 -0.65	25.15	24.30	25.15	8,714
02 Aug 24	25.40000 -0.80	26.25	25.10	26.25	13,329
01 Aug 24	26.20000 +0.15	26.80	25.80	25.90	10,226
31 Jul 24	26.05000 +0.10	26.40	25.70	26.00	10,550
30 Jul 24	25.95000 -0.15	26.55	25.55	26.45	18,463
29 Jul 24	26.10000 -0.70	27.50	26.05	27.50	12,087
26 Jul 24	26.80000 -1.20	28.00	26.80	27.85	35,278
25 Jul 24	28.00000 -0.25	28.25	27.55	28.25	8,664
24 Jul 24	28.25000 -0.30	28.55	28.20	28.55	4,553
23 Jul 24	28.55000 -0.35	29.00	28.50	29.00	8,094
22 Jul 24	28.90000 +0.65	29.15	28.45	28.50	5,106
19 Jul 24	28.25000 -0.65	29.00	28.20	29.00	3,130
18 Jul 24	28.90000 -0.30	29.30	28.60	29.10	8,497
17 Jul 24	29.20000 +1.20	29.20	27.80	28.05	15,417
16 Jul 24	28.00000 -0.50	28.50	27.90	28.50	7,974
15 Jul 24	28.50000 -0.35	28.95	28.35	28.95	10,515
12 Jul 24	28.85000 -0.55	29.80	28.70	29.80	35,586
11 Jul 24	29.40000 +0.20	29.60	28.95	29.45	21,682
10 Jul 24	29.20000 -0.50	29.95	28.70	29.70	9,673
09 Jul 24	29.70000 -1.00	30.75	29.55	30.55	25,877
08 Jul 24	30.70000 +0.55	30.95	30.10	30.20	7,132
05 Jul 24	30.15000 +0.35	30.20	29.85	29.85	10,034
04 Jul 24	29.80000 +0.30	29.85	29.40	29.60	10,736
03 Jul 24	29.50000 +1.15	29.55	28.65	28.65	15,611
02 Jul 24	28.35000 -0.05	28.65	28.00	28.65	6,510
01 Jul 24	28.40000 +0.85	28.75	28.00	28.00	16,708
28 Jun 24	27.55000 -0.25	28.00	27.45	27.85	21,092
27 Jun 24	27.80000 -0.15	28.05	27.75	27.95	23,144
26 Jun 24	27.95000 +0.00	28.25	27.65	28.00	8,499
25 Jun 24	27.95000 -0.45	28.40	27.90	28.40	18,740
24 Jun 24	28.40000 +0.50	28.40	27.70	28.05	8,790
21 Jun 24	27.90000 -0.50	28.70	27.60	28.40	19,720
20 Jun 24	28.40000 +0.70	28.65	27.70	27.70	13,545
19 Jun 24	27.70000 +0.40	27.90	27.05	27.40	18,133
18 Jun 24	27.30000 -0.20	27.75	26.80	27.55	21,160
17 Jun 24	27.50000 +0.20	27.55	27.05	27.15	11,825
14 Jun 24	27.30000 -0.90	28.35	27.00	28.35	11,591
13 Jun 24	28.20000 -0.55	29.00	28.20	28.75	13,558
12 Jun 24	28.75000 +0.05	29.10	28.60	28.70	14,188
11 Jun 24	28.70000 -0.30	29.20	28.35	29.00	23,703
10 Jun 24	29.00000 -0.60	29.20	28.20	29.15	15,108
07 Jun 24	29.60000 -0.40	30.05	29.60	29.95	8,244
06 Jun 24	30.00000 +0.35	30.20	29.80	29.90	10,751
05 Jun 24	29.65000 -1.40	30.25	28.65	29.40	87,726
04 Jun 24	31.05000 -0.25	31.30	30.35	31.30	9,677
03 Jun 24	31.30000 +0.15	31.55	30.90	31.20	9,990
31 May 24	31.15000 -0.45	31.85	31.15	31.60	14,062
30 May 24	31.60000 -0.10	31.75	30.90	31.70	30,371
29 May 24	31.70000 -0.85	32.45	31.55	32.40	11,761
28 May 24	32.55000 -0.30	32.90	32.35	32.85	5,142
27 May 24	32.85000 -0.25	33.30	32.60	33.10	4,934
24 May 24	33.10000 +1.10	33.30	31.85	32.00	9,805
23 May 24	32.00000 -0.90	32.90	32.00	32.60	7,585
22 May 24	32.90000 +0.20	32.90	32.35	32.70	6,354
21 May 24	32.70000 -0.20	32.90	32.45	32.90	8,687
20 May 24	32.90000 -0.50	33.40	32.80	33.25	4,497
17 May 24	33.40000 -0.35	34.00	33.40	33.80	9,146
16 May 24	33.75000 -0.15	34.20	33.65	33.90	5,322
15 May 24	33.90000 +0.20	34.15	33.20	33.90	5,975
14 May 24	33.70000 +0.00	34.15	33.70	33.70	6,218
13 May 24	33.70000 +0.50	33.95	33.20	33.35	7,335
10 May 24	33.20000 -0.80	34.25	33.20	34.05	8,334
09 May 24	34.00000 +0.70	34.00	33.20	33.20	19,233
08 May 24	33.30000 -0.90	34.25	32.85	34.20	24,237
07 May 24	34.20000 +0.85	34.20	33.35	33.55	9,982
06 May 24	33.35000 +0.70	33.50	32.70	32.90	19,187
03 May 24	32.65000 -0.15	33.20	32.55	33.20	14,305
02 May 24	32.80000 +0.80	33.05	32.20	32.25	22,671
30 Apr 24	32.00000 -0.20	32.20	31.35	31.65	10,703
29 Apr 24	32.20000 +0.10	32.40	31.45	32.10	11,556
26 Apr 24	32.10000 -0.75	32.95	31.80	32.85	28,697
25 Apr 24	32.85000 -1.05	33.60	31.50	33.55	36,280
24 Apr 24	33.90000 -0.15	34.20	33.30	34.05	13,221
23 Apr 24	34.05000 +0.75	34.60	33.35	33.35	21,399
22 Apr 24	33.30000 +0.15	33.70	33.15	33.15	11,589
19 Apr 24	33.15000 -0.40	33.45	32.50	33.45	20,329
18 Apr 24	33.55000 -0.75	34.35	33.05	34.30	17,876
17 Apr 24	34.30000 +0.30	34.30	33.85	34.00	18,886
16 Apr 24	34.00000 +0.30	34.00	32.90	33.35	19,894
15 Apr 24	33.70000 -0.30	34.50	33.70	33.85	5,881
12 Apr 24	34.00000 +0.00	34.30	33.85	34.15	15,075
11 Apr 24	34.00000 +0.75	34.05	33.10	33.30	10,654
10 Apr 24	33.25000 -0.55	34.00	33.20	33.80	6,949
09 Apr 24	33.80000 -0.45	34.90	33.80	34.45	15,563
08 Apr 24	34.25000 +0.55	34.40	33.70	33.70	11,132
05 Apr 24	33.70000 -0.10	33.80	33.15	33.45	13,414
04 Apr 24	33.80000 +0.60	34.05	33.25	33.25	20,176
03 Apr 24	33.20000 +0.60	33.20	32.45	32.70	10,233
02 Apr 24	32.60000 +0.25	32.70	31.85	32.45	13,176
28 Mar 24	32.35000 +0.40	32.50	31.70	32.00	8,655
27 Mar 24	31.95000 -0.80	33.25	31.95	32.75	21,930
26 Mar 24	32.75000 +0.60	32.75	31.95	32.05	44,892
25 Mar 24	32.15000 -0.15	32.55	32.10	32.30	15,372
22 Mar 24	32.30000 -0.25	32.60	31.85	32.60	46,600
21 Mar 24	32.55000 +0.80	32.55	31.65	31.95	8,655
20 Mar 24	31.75000 +0.25	31.95	31.20	31.30	10,235
19 Mar 24	31.50000 +0.50	31.50	30.65	30.85	20,406
18 Mar 24	31.00000 +0.15	31.25	30.70	30.85	5,978
15 Mar 24	30.85000 -0.15	31.35	30.75	31.10	9,921
14 Mar 24	31.00000 -0.50	31.55	30.95	31.45	38,520
13 Mar 24	31.50000 +0.20	31.75	31.15	31.50	11,828
12 Mar 24	31.30000 +0.30	31.80	31.05	31.20	28,933
11 Mar 24	31.00000 -0.35	31.30	30.80	31.30	10,487
08 Mar 24	31.35000 +0.05	31.50	30.90	31.30	9,996
07 Mar 24	31.30000 -0.70	32.05	31.30	32.00	19,106
06 Mar 24	32.00000 +0.80	32.35	31.15	31.20	22,192
05 Mar 24	31.20000 -0.55	32.05	31.10	32.05	13,810
04 Mar 24	31.75000 +0.30	32.75	31.45	31.45	23,014
01 Mar 24	31.45000 +0.70	31.45	30.70	31.25	11,686
29 Feb 24	30.75000 +0.00	31.15	30.75	30.80	7,232
28 Feb 24	30.75000 -0.45	31.30	30.65	31.05	11,139
27 Feb 24	31.20000 +0.50	31.30	30.50	30.80	23,169
26 Feb 24	30.70000 -0.25	30.80	30.15	30.70	24,598
23 Feb 24	30.95000 +0.05	31.40	30.70	30.90	17,675
22 Feb 24	30.90000 -0.80	32.20	30.90	31.85	29,021
21 Feb 24	31.70000 -1.05	32.55	31.00	32.05	40,735
20 Feb 24	32.75000 -0.60	33.35	32.60	33.35	13,909
19 Feb 24	33.35000 -1.40	34.75	33.35	34.75	21,119
16 Feb 24	34.75000 +1.75	35.20	33.40	33.45	44,382
15 Feb 24	33.00000 +1.95	34.00	30.40	30.75	49,445
14 Feb 24	31.05000 -0.15	31.40	31.00	31.30	10,163
13 Feb 24	31.20000 +0.10	31.30	30.85	31.30	19,731
12 Feb 24	31.10000 -0.30	31.55	30.95	31.40	13,282
09 Feb 24	31.40000 -0.60	32.00	30.95	32.00	4,938
08 Feb 24	32.00000 +0.20	32.00	31.65	31.80	26,700
07 Feb 24	31.80000 +0.05	32.50	31.55	32.00	30,184
06 Feb 24	31.75000 -0.15	32.30	31.75	31.90	18,971
05 Feb 24	31.90000 +1.10	32.10	30.80	30.80	15,825
02 Feb 24	30.80000 -1.90	32.60	30.55	32.55	28,313
01 Feb 24	32.70000 -0.05	33.40	32.40	32.60	15,427
31 Jan 24	32.75000 +0.05	33.10	32.35	32.80	10,454
30 Jan 24	32.70000 -0.50	33.10	32.55	33.05	17,728
29 Jan 24	33.20000 +0.30	33.55	31.95	32.90	21,649
26 Jan 24	32.90000 +1.35	32.95	31.55	31.65	27,885
25 Jan 24	31.55000 -0.65	32.20	31.50	32.10	12,224
24 Jan 24	32.20000 -0.55	32.75	31.95	32.50	29,199
23 Jan 24	32.75000 +0.35	33.30	32.40	32.75	15,208
22 Jan 24	32.40000 +2.25	33.25	31.00	31.00	48,197
19 Jan 24	30.15000 +0.05	30.25	29.80	30.10	12,206
18 Jan 24	30.10000 -0.30	30.80	30.00	30.70	9,206
17 Jan 24	30.40000 +0.10	30.45	29.70	30.30	12,634
16 Jan 24	30.30000 -0.10	30.70	30.20	30.70	5,318
15 Jan 24	30.40000 -0.55	30.80	30.15	30.80	6,507
12 Jan 24	30.95000 +1.65	31.10	29.30	29.30	12,265
11 Jan 24	29.30000 +0.15	29.65	29.00	29.15	11,879
10 Jan 24	29.15000 -0.25	29.65	28.60	29.25	14,426
09 Jan 24	29.40000 -1.30	30.70	28.65	30.70	38,278
08 Jan 24	30.70000 +0.00	30.90	29.80	30.40	11,993
05 Jan 24	30.70000 -0.75	31.30	30.70	31.30	27,622
04 Jan 24	31.45000 +0.15	31.70	31.05	31.30	7,456
03 Jan 24	31.30000 -0.25	31.50	30.45	31.50	9,906
02 Jan 24	31.55000 +0.30	31.75	31.30	31.35	22,835
29 Dec 23	31.25000 +0.00	31.70	31.20	31.20	4,575
28 Dec 23	31.25000 -0.50	31.95	31.20	31.85	2,789
27 Dec 23	31.75000 +0.10	32.20	31.50	31.70	10,258
22 Dec 23	31.65000 +0.80	31.75	30.40	31.00	12,856
21 Dec 23	30.85000 -0.10	31.00	30.30	30.55	5,907
20 Dec 23	30.95000 -0.30	31.70	30.40	31.25	7,861
19 Dec 23	31.25000 +0.25	32.05	31.10	31.20	18,310
18 Dec 23	31.00000 +0.15	31.15	30.40	30.85	8,648
15 Dec 23	30.85000 +0.60	31.25	30.30	30.75	54,131
14 Dec 23	30.25000 +1.75	30.75	28.55	28.60	19,643
13 Dec 23	28.50000 -0.45	28.95	28.40	28.75	8,330
12 Dec 23	28.95000 +0.05	28.95	28.15	28.90	17,050
11 Dec 23	28.90000 -0.10	29.50	28.90	29.00	4,769
08 Dec 23	29.00000 +0.30	29.05	28.40	28.70	10,277
07 Dec 23	28.70000 +0.00	28.90	28.30	28.60	8,263
06 Dec 23	28.70000 +0.95	28.70	27.85	27.85	32,333
05 Dec 23	27.75000 +0.00	27.95	27.35	27.45	7,048
04 Dec 23	27.75000 -0.65	28.45	27.45	28.40	20,733
01 Dec 23	28.40000 +0.25	28.80	28.15	28.15	8,564
30 Nov 23	28.15000 -0.50	28.65	27.95	28.65	12,207
29 Nov 23	28.65000 -0.10	29.30	28.35	28.90	11,109
28 Nov 23	28.75000 +0.15	28.85	28.40	28.60	8,339
27 Nov 23	28.60000 -0.70	29.20	28.30	29.15	9,834
24 Nov 23	29.30000 +1.40	29.70	28.70	28.70	20,899
23 Nov 23	27.90000 -0.25	28.45	27.35	28.15	9,709
22 Nov 23	28.15000 +0.80	28.40	27.45	27.50	19,330
21 Nov 23	27.35000 -0.25	27.85	27.20	27.70	7,271
20 Nov 23	27.60000 +0.30	27.85	27.05	27.50	8,361
17 Nov 23	27.30000 -0.35	27.75	27.20	27.50	9,263
16 Nov 23	27.65000 -0.55	28.30	27.20	28.20	8,115
15 Nov 23	28.20000 -1.00	29.30	28.20	28.90	16,912
14 Nov 23	29.20000 +2.05	29.20	27.20	27.45	37,989
13 Nov 23	27.15000 +0.10	27.55	26.85	27.15	11,545
10 Nov 23	27.05000 -0.05	27.30	26.50	27.30	8,713
09 Nov 23	27.10000 +0.45	27.35	26.65	26.65	48,235
08 Nov 23	26.65000 +0.45	26.90	26.30	26.30	12,240
07 Nov 23	26.20000 +0.20	26.45	25.85	26.10	7,501
06 Nov 23	26.00000 -0.05	26.25	25.75	26.15	7,833
03 Nov 23	26.05000 +0.20	26.40	25.50	25.90	18,027
02 Nov 23	25.85000 +0.95	26.30	25.30	25.60	22,997
01 Nov 23	24.90000 +1.00	25.00	23.95	23.95	35,703
31 Oct 23	23.90000 +0.45	23.90	23.30	23.75	12,346
30 Oct 23	23.45000 -0.30	24.65	23.30	23.75	27,286
27 Oct 23	23.75000 +0.00	24.60	23.10	23.75	33,610
26 Oct 23	23.75000 +1.85	24.15	19.92	20.70	52,648
25 Oct 23	21.90000 -0.10	22.10	21.65	21.90	10,088
24 Oct 23	22.00000 -0.15	22.25	21.95	22.25	39,985
23 Oct 23	22.15000 +0.15	22.15	21.20	21.90	17,457
20 Oct 23	22.00000 -0.65	22.65	21.90	22.65	10,303
19 Oct 23	22.65000 +0.25	22.80	21.95	22.05	16,268
18 Oct 23	22.40000 +0.10	22.40	21.75	22.20	56,189
17 Oct 23	22.30000 -0.70	23.20	22.15	23.00	22,482
16 Oct 23	23.00000 +0.15	23.30	22.75	22.85	16,752
13 Oct 23	22.85000 -0.80	23.50	22.85	23.50	15,973
12 Oct 23	23.65000 -0.20	24.30	23.30	23.80	16,907
11 Oct 23	23.85000 -1.35	25.10	23.85	25.10	9,574
10 Oct 23	25.20000 +0.90	25.20	24.30	24.35	25,890
09 Oct 23	24.30000 -0.55	24.95	24.20	24.95	10,553
06 Oct 23	24.85000 -0.05	25.20	24.35	24.90	13,247
05 Oct 23	24.90000 +0.30	25.40	24.60	24.60	15,007
04 Oct 23	24.60000 -0.35	25.15	24.40	25.15	8,089
03 Oct 23	24.95000 -0.65	25.95	24.95	25.75	9,991
02 Oct 23	25.60000 -0.15	26.10	25.40	25.90	7,296
29 Sep 23	25.75000 +0.25	26.50	25.60	25.60	10,473
28 Sep 23	25.50000 +0.65	25.70	24.85	24.85	5,016
27 Sep 23	24.85000 +0.45	24.85	24.25	24.55	9,142
26 Sep 23	24.40000 -0.95	25.20	24.35	25.20	12,724
25 Sep 23	25.35000 -0.10	25.50	24.95	25.45	7,348
22 Sep 23	25.45000 -0.15	25.90	25.10	25.90	12,063
21 Sep 23	25.60000 -1.10	26.60	25.35	26.60	21,956
20 Sep 23	26.70000 +0.10	26.90	26.65	26.70	16,673
19 Sep 23	26.60000 +0.30	26.60	25.90	26.15	14,356
18 Sep 23	26.30000 +0.10	26.55	26.15	26.25	9,223
15 Sep 23	26.20000 -0.90	27.50	26.20	27.30	43,836
14 Sep 23	27.10000 -0.25	27.50	27.00	27.35	17,740
13 Sep 23	27.35000 -0.55	27.75	27.00	27.75	9,005
12 Sep 23	27.90000 -0.85	28.75	27.40	28.70	33,065
11 Sep 23	28.75000 -0.15	29.25	28.55	29.00	11,045
08 Sep 23	28.90000 +0.80	29.30	28.10	28.10	78,002
07 Sep 23	28.10000 -0.55	28.65	27.85	28.65	6,983
06 Sep 23	28.65000 -0.85	29.60	28.50	29.55	7,251
05 Sep 23	29.50000 -0.60	30.10	29.25	30.10	5,195
04 Sep 23	30.10000 +0.25	30.35	29.85	29.85	10,348
01 Sep 23	29.85000 +0.35	30.00	29.45	29.50	7,114
31 Aug 23	29.50000 +0.20	29.50	29.25	29.25	8,320
30 Aug 23	29.30000 +0.75	29.30	28.70	28.70	6,294
29 Aug 23	28.55000 +0.10	28.75	28.20	28.45	6,428
28 Aug 23	28.45000 +0.25	28.70	28.30	28.30	4,056
25 Aug 23	28.20000 -0.20	28.30	28.10	28.30	6,761
24 Aug 23	28.40000 -0.20	28.80	28.40	28.60	12,258
23 Aug 23	28.60000 +0.05	28.60	28.35	28.60	5,800
22 Aug 23	28.55000 +0.35	28.55	28.00	28.25	10,871
21 Aug 23	28.20000 -0.10	28.65	28.05	28.25	12,083
18 Aug 23	28.30000 +0.00	28.50	28.00	28.15	7,910
17 Aug 23	28.30000 -0.70	29.00	27.85	29.00	8,222
16 Aug 23	29.00000 +0.00	29.10	28.70	29.00	7,508
15 Aug 23	29.00000 -0.50	29.60	28.75	29.50	19,096
14 Aug 23	29.50000 +0.05	29.65	29.10	29.45	12,687
11 Aug 23	29.45000 +0.05	29.65	29.25	29.40	13,804
10 Aug 23	29.40000 +0.30	29.55	29.10	29.15	9,127
09 Aug 23	29.10000 +0.10	29.60	29.05	29.10	44,968
08 Aug 23	29.00000 +0.15	29.30	28.65	28.85	24,185
07 Aug 23	28.85000 -0.15	29.05	28.35	28.55	16,357
04 Aug 23	29.00000 +0.15	29.05	28.55	28.90	17,154
03 Aug 23	28.85000 -0.20	29.00	28.65	28.90	13,347
02 Aug 23	29.05000 -0.25	29.55	28.90	29.00	39,198
01 Aug 23	29.30000 +0.35	29.30	28.65	28.80	17,752
31 Jul 23	28.95000 +0.30	29.00	28.35	28.60	20,367
28 Jul 23	28.65000 +1.50	28.80	26.95	27.40	45,077
27 Jul 23	27.15000 +1.45	27.40	25.70	25.70	31,611
26 Jul 23	25.70000 -0.40	26.15	25.40	26.00	33,173
25 Jul 23	26.10000 -0.30	26.50	26.00	26.50	5,905
24 Jul 23	26.40000 +0.10	26.60	26.25	26.30	13,900
21 Jul 23	26.30000 -0.45	26.80	26.20	26.80	13,910
20 Jul 23	26.75000 -0.75	27.60	26.75	27.50	12,123
19 Jul 23	27.50000 +0.25	27.60	27.15	27.30	14,987
18 Jul 23	27.25000 -0.85	28.15	27.20	28.15	15,644
17 Jul 23	28.10000 -0.15	28.45	27.95	28.45	13,698
14 Jul 23	28.25000 +0.15	28.50	28.10	28.25	16,049
13 Jul 23	28.10000 +0.60	28.35	27.50	27.50	7,005
12 Jul 23	27.50000 +0.50	27.50	27.00	27.00	4,535
11 Jul 23	27.00000 -0.15	27.45	26.75	27.20	7,570
10 Jul 23	27.15000 +0.15	27.30	26.75	27.00	33,346
07 Jul 23	27.00000 +0.05	27.15	26.80	27.00	10,718
06 Jul 23	26.95000 -0.30	27.25	26.75	27.20	19,393
05 Jul 23	27.25000 -0.45	27.55	26.85	27.55	20,049
04 Jul 23	27.70000 +0.15	27.90	27.45	27.55	7,849
03 Jul 23	27.55000 +0.25	27.70	27.20	27.25	18,631
30 Jun 23	27.30000 -0.45	27.75	27.05	27.75	16,875
29 Jun 23	27.75000 -0.20	28.35	27.60	27.95	10,781
28 Jun 23	27.95000 +0.05	28.10	27.75	27.75	8,629
27 Jun 23	27.90000 -0.45	28.55	27.65	28.35	84,014
26 Jun 23	28.35000 +0.20	28.45	27.75	28.15	34,390
23 Jun 23	28.15000 +0.60	28.15	27.40	27.55	19,735
22 Jun 23	27.55000 -0.10	27.65	27.25	27.65	12,937
21 Jun 23	27.65000 -0.60	28.20	27.55	28.15	9,003
20 Jun 23	28.25000 -0.25	28.55	28.20	28.50	5,469
19 Jun 23	28.50000 -0.75	29.45	28.45	29.45	6,302
16 Jun 23	29.25000 +0.25	29.60	28.85	29.00	10,298
15 Jun 23	29.00000 -1.15	29.90	28.80	29.85	11,493
14 Jun 23	30.15000 -0.50	30.85	29.50	30.85	21,588
13 Jun 23	30.65000 +1.05	30.75	29.80	29.80	26,482
12 Jun 23	29.60000 +0.60	29.80	28.85	29.05	15,510
09 Jun 23	29.00000 +0.40	29.00	28.45	28.60	29,135
08 Jun 23	28.60000 +0.45	28.80	27.85	28.15	17,696
07 Jun 23	28.15000 +0.10	28.25	27.50	28.10	13,825
06 Jun 23	28.05000 +0.20	28.10	27.45	28.00	28,114
05 Jun 23	27.85000 +0.05	27.90	27.55	27.85	59,205
02 Jun 23	27.80000 +0.75	28.05	27.15	27.15	35,780
01 Jun 23	27.05000 +0.20	27.05	26.30	26.85	24,678
31 May 23	26.85000 -0.65	27.50	26.55	27.50	51,829
30 May 23	27.50000 +0.00	27.75	27.35	27.55	8,989
29 May 23	27.50000 +0.00	27.55	27.15	27.55	9,748
26 May 23	27.50000 +0.35	27.50	26.85	27.15	21,161
25 May 23	27.15000 -0.65	28.00	27.00	28.00	9,380
24 May 23	27.80000 -0.55	28.55	27.65	28.35	14,816
23 May 23	28.35000 -0.30	28.75	28.35	28.65	13,076
22 May 23	28.65000 -0.45	29.15	28.50	29.15	10,410
19 May 23	29.10000 +0.60	29.15	28.40	28.40	20,679
18 May 23	28.50000 +0.25	28.55	27.95	28.20	7,818
17 May 23	28.25000 -0.45	28.70	28.25	28.70	12,658
16 May 23	28.70000 +0.85	28.70	27.65	27.75	16,569
15 May 23	27.85000 -0.65	28.70	27.85	28.50	40,428
12 May 23	28.50000 +0.25	28.55	28.15	28.15	23,953
11 May 23	28.25000 -0.20	28.75	27.90	28.50	22,115
10 May 23	28.45000 +0.65	28.45	27.75	27.75	14,707
09 May 23	27.80000 +0.05	27.85	27.15	27.85	17,991
08 May 23	27.75000 -0.30	28.25	27.50	28.05	11,712
05 May 23	28.05000 -0.45	28.85	28.05	28.60	17,070
04 May 23	28.50000 -0.45	29.00	28.40	28.80	24,315
03 May 23	28.95000 +0.15	29.55	28.30	28.65	17,502
02 May 23	28.80000 -0.70	30.35	28.80	30.00	69,359
28 Apr 23	29.50000 -3.50	30.30	26.85	28.65	124,236
27 Apr 23	33.00000 -0.15	33.45	32.80	33.30	24,256
26 Apr 23	33.15000 -1.15	34.30	33.05	34.20	22,759
25 Apr 23	34.30000 -0.10	34.70	34.10	34.55	7,801
24 Apr 23	34.40000 -0.20	35.00	34.35	34.50	10,537
21 Apr 23	34.60000 +0.40	34.70	33.85	34.20	10,419
20 Apr 23	34.20000 -0.20	34.40	33.95	34.40	3,156
19 Apr 23	34.40000 -0.55	34.80	34.40	34.80	6,632
18 Apr 23	34.95000 +0.25	35.35	34.70	34.70	26,772
17 Apr 23	34.70000 -0.35	35.40	34.70	35.15	22,397
14 Apr 23	35.05000 -0.05	35.65	35.00	35.10	22,506
13 Apr 23	35.10000 -0.25	35.50	34.65	35.35	18,909
12 Apr 23	35.35000 -0.25	35.75	35.15	35.75	15,925
11 Apr 23	35.60000 -0.15	36.00	35.50	35.75	13,692
06 Apr 23	35.75000 +0.05	36.45	35.70	35.95	12,233
05 Apr 23	35.70000 -0.65	36.75	35.70	36.75	5,360
04 Apr 23	36.35000 +0.35	36.85	36.05	36.05	9,800
03 Apr 23	36.00000 -0.35	36.50	35.90	36.50	6,759
31 Mar 23	36.35000 +0.15	36.55	36.25	36.55	35,687
30 Mar 23	36.20000 +0.50	36.55	35.90	36.05	17,045
29 Mar 23	35.70000 +0.65	36.00	35.20	35.20	10,903
28 Mar 23	35.05000 -0.60	35.95	35.00	35.95	8,084
27 Mar 23	35.65000 -0.10	36.20	35.65	36.00	13,045
24 Mar 23	35.75000 -0.60	36.80	35.75	36.55	14,406
23 Mar 23	36.35000 +0.35	36.60	35.70	36.15	15,738
22 Mar 23	36.00000 +0.00	36.30	35.70	36.20	19,684
21 Mar 23	36.00000 +0.75	36.10	35.40	35.40	12,829
20 Mar 23	35.25000 +0.85	35.35	33.65	34.20	22,825
17 Mar 23	34.40000 -0.50	35.70	34.40	35.15	37,588
16 Mar 23	34.90000 +0.75	35.15	34.20	34.30	38,153
15 Mar 23	34.15000 -0.70	34.95	33.80	34.90	106,424
14 Mar 23	34.85000 +1.30	34.85	33.60	33.60	23,762
13 Mar 23	33.55000 -0.40	33.95	32.95	33.95	26,705
10 Mar 23	33.95000 -0.85	34.55	33.80	34.30	29,795
09 Mar 23	34.80000 -0.10	35.15	34.50	35.00	28,040
08 Mar 23	34.90000 -0.20	35.50	34.75	35.00	19,270
07 Mar 23	35.10000 -0.50	36.15	35.05	35.90	45,363
06 Mar 23	35.60000 -0.40	36.15	35.35	36.15	25,622
03 Mar 23	36.00000 +0.20	36.25	35.80	36.00	16,687
02 Mar 23	35.80000 +0.35	35.85	35.10	35.45	20,816
01 Mar 23	35.45000 +0.15	35.70	35.30	35.35	16,824
28 Feb 23	35.30000 +0.20	35.65	35.15	35.35	55,998
27 Feb 23	35.10000 +0.00	35.50	34.80	35.00	79,298
24 Feb 23	35.10000 -0.40	36.20	35.10	35.90	16,862
23 Feb 23	35.50000 +0.20	36.30	35.45	35.50	58,247
22 Feb 23	35.30000 -0.35	36.30	35.10	35.90	37,974
21 Feb 23	35.65000 -0.50	36.50	35.60	36.00	35,295
20 Feb 23	36.15000 -0.95	37.15	35.40	37.10	50,386
17 Feb 23	37.10000 -0.25	37.55	36.80	37.00	34,506
16 Feb 23	37.35000 +0.10	37.55	37.05	37.50	14,702
15 Feb 23	37.25000 -0.80	38.05	37.25	38.05	22,369
14 Feb 23	38.05000 +0.55	38.30	37.55	37.60	81,458
13 Feb 23	37.50000 +0.50	37.65	37.10	37.10	33,610
10 Feb 23	37.00000 -0.90	38.50	36.20	37.95	71,899
09 Feb 23	37.90000 -1.10	37.95	33.15	35.75	133,541
08 Feb 23	39.00000 +0.10	39.50	38.80	39.00	49,813
07 Feb 23	38.90000 -0.05	39.00	38.50	38.90	20,475
06 Feb 23	38.95000 -0.40	39.30	38.65	39.00	47,987
03 Feb 23	39.35000 -0.65	40.40	38.75	40.40	38,220
02 Feb 23	40.00000 +1.25	40.30	38.75	38.95	64,315
01 Feb 23	38.75000 +0.50	39.05	38.30	38.40	17,801
31 Jan 23	38.25000 -0.10	38.90	38.05	38.30	32,560
30 Jan 23	38.35000 -0.80	38.90	38.05	38.90	52,813
27 Jan 23	39.15000 +0.15	39.15	38.60	39.00	39,526
26 Jan 23	39.00000 +0.35	39.15	38.60	38.80	17,671
25 Jan 23	38.65000 -0.65	39.30	38.50	39.30	10,628
24 Jan 23	39.30000 -0.20	39.70	38.90	39.50	21,266
23 Jan 23	39.50000 -0.05	39.90	39.10	39.90	23,183
20 Jan 23	39.55000 -0.25	39.85	39.35	39.80	22,712
19 Jan 23	39.80000 -0.80	40.70	39.60	40.60	28,827
18 Jan 23	40.60000 +0.10	41.30	40.30	40.70	66,004
17 Jan 23	40.50000 -0.20	41.10	40.10	40.85	23,253
16 Jan 23	40.70000 +0.75	41.00	39.75	40.00	30,825
13 Jan 23	39.95000 +1.15	39.95	38.85	39.00	28,727
12 Jan 23	38.80000 -0.10	39.25	38.30	39.10	23,884
11 Jan 23	38.90000 +0.85	39.10	37.75	38.00	38,762
10 Jan 23	38.05000 -0.30	38.35	37.50	38.30	30,045
09 Jan 23	38.35000 +2.35	38.35	36.10	36.10	25,414
06 Jan 23	36.00000 -0.45	36.65	35.40	36.65	16,369
05 Jan 23	36.45000 +0.35	36.45	35.80	36.15	86,518
04 Jan 23	36.10000 +0.60	36.55	35.70	35.75	28,237
03 Jan 23	35.50000 +1.05	35.90	34.45	34.55	47,907
02 Jan 23	34.45000 -0.75	35.70	34.25	35.70	11,621
30 Dec 22	35.20000 -0.50	35.75	35.10	35.75	8,887
29 Dec 22	35.70000 +1.00	35.70	34.40	34.85	49,855
28 Dec 22	34.70000 +0.30	34.80	33.95	34.40	53,430
27 Dec 22	34.40000 -0.25	35.15	34.20	34.85	27,729
23 Dec 22	34.65000 +0.15	34.80	34.15	34.65	6,135
22 Dec 22	34.50000 +0.15	34.70	34.20	34.50	5,789
21 Dec 22	34.35000 +0.65	34.60	33.80	33.85	8,792
20 Dec 22	33.70000 +0.00	33.85	32.95	33.70	8,158
19 Dec 22	33.70000 -0.10	34.00	33.20	33.90	54,791
16 Dec 22	33.80000 -0.40	34.20	33.35	34.20	18,369
15 Dec 22	34.20000 -1.50	35.50	34.20	35.50	16,715
14 Dec 22	35.70000 -0.50	36.20	35.40	36.20	7,682
13 Dec 22	36.20000 +0.85	36.90	35.25	35.45	19,807
12 Dec 22	35.35000 -0.05	35.45	34.70	35.25	23,287
09 Dec 22	35.40000 +1.15	35.45	34.10	34.20	17,004
08 Dec 22	34.25000 -0.05	34.30	33.95	34.30	8,750
07 Dec 22	34.30000 -0.30	35.00	34.05	35.00	16,855
06 Dec 22	34.60000 -0.65	35.30	34.35	35.15	22,818
05 Dec 22	35.25000 -0.20	35.45	34.95	35.40	10,632
02 Dec 22	35.45000 +0.55	35.75	34.90	35.20	19,957
01 Dec 22	34.90000 +1.15	35.20	34.10	34.10	29,210
30 Nov 22	33.75000 +0.30	34.10	33.50	33.60	10,530
29 Nov 22	33.45000 -0.90	34.65	33.25	34.50	18,950
28 Nov 22	34.35000 -0.55	34.95	34.05	34.90	23,660
25 Nov 22	34.90000 +0.20	35.05	34.70	34.85	26,239
24 Nov 22	34.70000 -0.95	36.00	34.50	35.85	38,831
23 Nov 22	35.65000 +1.30	36.05	34.45	34.45	48,051
22 Nov 22	34.35000 +0.30	34.55	33.00	34.05	29,642
21 Nov 22	34.05000 +0.35	34.15	33.70	33.90	30,354
18 Nov 22	33.70000 +0.70	33.70	32.15	33.00	41,340
17 Nov 22	33.00000 -4.40	36.05	31.80	35.30	82,660
16 Nov 22	37.40000 -0.40	37.80	37.30	37.80	26,183
15 Nov 22	37.80000 +0.65	38.35	37.15	37.15	51,638
14 Nov 22	37.15000 +0.45	37.50	36.15	37.00	29,461
11 Nov 22	36.70000 +1.55	37.00	35.30	35.40	32,110
10 Nov 22	35.15000 +1.60	35.25	33.40	33.55	20,459
09 Nov 22	33.55000 +0.30	33.65	32.85	33.25	9,767
08 Nov 22	33.25000 +0.50	33.30	32.65	32.90	13,449
07 Nov 22	32.75000 +0.25	33.05	32.20	32.55	11,824
04 Nov 22	32.50000 +0.50	32.75	31.80	32.15	32,135
03 Nov 22	32.00000 -0.80	32.70	31.35	32.55	66,360
02 Nov 22	32.80000 +0.40	32.95	32.15	32.35	37,179
01 Nov 22	32.40000 +0.00	33.25	32.05	32.50	26,931
31 Oct 22	32.40000 -0.10	32.55	31.80	32.50	22,266
28 Oct 22	32.50000 +0.10	32.80	31.75	32.40	39,370
27 Oct 22	32.40000 +0.35	32.65	31.90	32.15	35,457
26 Oct 22	32.05000 +1.55	32.30	29.80	30.55	85,700
25 Oct 22	30.50000 +0.40	30.75	29.80	30.45	33,246
24 Oct 22	30.10000 +0.65	30.65	29.30	29.55	43,229
21 Oct 22	29.45000 -0.20	29.90	29.00	29.65	34,425
20 Oct 22	29.65000 +0.95	30.15	28.55	28.70	41,954
19 Oct 22	28.70000 -0.75	29.55	28.55	29.45	99,723
18 Oct 22	29.45000 +0.75	29.60	28.65	28.95	27,621
17 Oct 22	28.70000 -0.05	28.95	28.15	28.95	8,877
14 Oct 22	28.75000 +0.50	29.00	28.05	28.35	22,632
13 Oct 22	28.25000 +0.95	28.45	27.05	27.35	33,779
12 Oct 22	27.30000 -0.25	27.90	27.25	27.40	24,240
11 Oct 22	27.55000 +0.05	27.70	27.10	27.50	10,493
10 Oct 22	27.50000 -0.75	28.30	27.50	28.30	12,144
07 Oct 22	28.25000 -1.25	29.65	28.25	29.30	16,606
06 Oct 22	29.50000 +0.40	29.60	28.95	29.10	16,041
05 Oct 22	29.10000 -1.00	30.10	29.10	30.10	6,893
04 Oct 22	30.10000 +1.20	30.15	28.60	28.60	75,029
03 Oct 22	28.90000 +0.50	30.30	27.45	27.60	15,101
30 Sep 22	28.40000 +1.20	28.60	26.65	27.75	18,387
29 Sep 22	27.20000 -0.80	28.30	27.15	28.05	20,861
28 Sep 22	28.00000 -0.15	28.20	27.35	28.20	13,489
27 Sep 22	28.15000 -0.45	29.25	28.00	28.75	20,189
26 Sep 22	28.60000 -0.20	29.10	28.35	28.55	54,552
23 Sep 22	28.80000 -0.65	29.45	28.60	29.45	14,111
22 Sep 22	29.45000 -0.55	30.00	29.30	30.00	15,203
21 Sep 22	30.00000 +0.40	30.10	29.50	29.50	14,733
20 Sep 22	29.60000 -0.20	30.00	29.05	29.85	12,880
19 Sep 22	29.80000 +0.35	30.00	28.90	29.30	12,638
16 Sep 22	29.45000 -1.20	30.50	29.45	30.50	21,259
15 Sep 22	30.65000 -0.35	31.50	30.65	31.10	12,961
14 Sep 22	31.00000 -0.65	31.85	30.95	31.75	7,405
13 Sep 22	31.65000 -1.40	33.10	31.55	33.10	20,009
12 Sep 22	33.05000 +0.00	33.70	32.95	33.30	12,409
09 Sep 22	33.05000 +0.70	33.10	32.25	32.25	9,331
08 Sep 22	32.35000 +0.25	32.60	32.00	32.05	10,609
07 Sep 22	32.10000 -0.05	32.45	32.05	32.25	7,070
06 Sep 22	32.15000 +0.60	32.50	31.65	31.65	11,934
05 Sep 22	31.55000 -0.80	32.05	31.35	31.55	5,552
02 Sep 22	32.35000 +0.40	32.40	31.70	31.90	7,122
01 Sep 22	31.95000 -0.55	32.50	31.70	32.50	15,460
31 Aug 22	32.50000 -0.05	32.95	32.05	32.55	10,246
30 Aug 22	32.55000 +0.55	33.05	31.95	32.00	12,640
29 Aug 22	32.00000 -0.90	32.40	31.90	32.35	9,046
26 Aug 22	32.90000 -0.20	33.45	32.85	33.40	16,758
25 Aug 22	33.10000 +0.95	33.15	32.15	32.15	13,897
24 Aug 22	32.15000 -0.40	32.75	32.05	32.35	15,762
23 Aug 22	32.55000 -0.75	33.45	32.55	33.00	15,113
22 Aug 22	33.30000 -1.15	34.20	33.30	34.20	15,414
19 Aug 22	34.45000 -0.70	35.10	34.45	35.10	7,180
18 Aug 22	35.15000 +0.55	35.50	34.50	34.70	12,429
17 Aug 22	34.60000 -0.95	35.60	34.60	35.60	10,654
16 Aug 22	35.55000 -0.40	36.10	35.50	35.95	10,496
15 Aug 22	35.95000 -0.25	36.35	35.85	36.20	10,461
12 Aug 22	36.20000 +0.25	36.70	35.75	36.05	12,871
11 Aug 22	35.95000 +0.45	36.25	35.30	35.85	19,342
10 Aug 22	35.50000 +0.05	35.90	35.10	35.50	14,231
09 Aug 22	35.45000 -0.65	37.00	35.30	36.10	27,017
08 Aug 22	36.10000 +0.40	36.50	35.70	35.70	14,389
05 Aug 22	35.70000 -0.30	36.60	35.70	36.15	29,476
04 Aug 22	36.00000 +0.10	36.60	35.90	36.05	35,406
03 Aug 22	35.90000 +1.15	36.10	34.85	34.85	17,240
02 Aug 22	34.75000 +0.25	35.00	34.10	34.50	13,681
01 Aug 22	34.50000 +0.20	35.00	33.25	33.80	28,145
29 Jul 22	34.30000 -1.60	35.75	34.30	35.45	28,398
28 Jul 22	35.90000 +0.25	36.20	35.30	35.65	28,477
27 Jul 22	35.65000 +0.80	35.90	34.85	34.85	12,038
26 Jul 22	34.85000 +0.00	35.30	34.55	34.95	46,872
25 Jul 22	34.85000 -1.75	36.50	34.85	36.50	24,351
22 Jul 22	36.60000 +0.65	37.05	35.95	35.95	42,020
21 Jul 22	35.95000 +1.25	36.30	34.50	34.70	20,745
20 Jul 22	34.70000 +0.70	35.00	33.75	34.15	28,751
19 Jul 22	34.00000 -0.20	34.20	33.70	34.15	33,348
18 Jul 22	34.20000 +0.35	34.60	33.95	33.95	28,108
15 Jul 22	33.85000 +0.70	34.15	32.85	33.15	44,902
14 Jul 22	33.15000 -0.95	34.10	32.80	33.95	14,855
13 Jul 22	34.10000 -0.60	34.70	33.60	34.70	17,888
12 Jul 22	34.70000 -0.30	35.00	34.50	35.00	21,426
11 Jul 22	35.00000 +0.00	35.35	34.55	34.90	17,436
08 Jul 22	35.00000 -0.85	35.85	34.60	35.80	13,587
07 Jul 22	35.85000 +0.05	36.05	35.30	35.75	8,123
06 Jul 22	35.80000 +1.30	35.80	34.55	34.55	22,290
05 Jul 22	34.50000 -0.75	35.50	33.55	35.25	17,401
04 Jul 22	35.25000 +0.10	35.80	35.15	35.60	28,057
01 Jul 22	35.15000 +0.15	35.25	34.80	34.95	6,907
30 Jun 22	35.00000 -0.60	35.60	34.25	35.60	13,396
29 Jun 22	35.60000 -0.55	36.15	34.90	36.15	56,247
28 Jun 22	36.15000 -0.05	36.50	35.80	36.30	11,522
27 Jun 22	36.20000 +0.45	36.40	35.70	35.70	5,816
24 Jun 22	35.75000 +0.00	36.35	35.40	35.75	26,745
23 Jun 22	35.75000 -0.05	36.05	35.10	35.75	13,200
22 Jun 22	35.80000 +0.00	35.85	34.55	35.80	13,287
21 Jun 22	35.80000 +0.40	36.40	35.30	35.30	28,620
20 Jun 22	35.40000 -0.60	36.25	35.10	36.25	12,896
17 Jun 22	36.00000 +0.95	36.10	35.15	35.45	20,646
16 Jun 22	35.05000 -0.40	35.45	34.30	35.35	22,656
15 Jun 22	35.45000 -0.25	35.90	35.30	35.70	23,006
14 Jun 22	35.70000 -0.40	36.20	35.40	36.10	30,339
13 Jun 22	36.10000 -0.85	36.90	35.75	36.90	29,543
10 Jun 22	36.95000 -1.00	38.05	36.80	38.00	26,717
09 Jun 22	37.95000 -0.85	38.90	37.45	38.90	21,995
08 Jun 22	38.80000 +0.30	38.90	37.95	38.50	26,670
07 Jun 22	38.50000 +1.35	38.50	36.90	37.20	34,868
06 Jun 22	37.15000 +1.05	37.25	36.30	36.55	15,556
03 Jun 22	36.10000 +0.25	36.70	35.85	36.00	37,499
02 Jun 22	35.85000 -0.05	36.35	35.40	35.95	34,697
01 Jun 22	35.90000 -0.60	36.50	35.65	36.50	12,775
31 May 22	36.50000 -0.50	37.25	35.90	36.80	28,154
30 May 22	37.00000 +0.75	37.10	36.40	36.70	11,384
27 May 22	36.25000 +1.60	36.60	34.85	34.85	20,022
26 May 22	34.65000 -0.35	35.00	33.95	35.00	17,284
25 May 22	35.00000 +1.00	35.15	34.30	34.30	22,315
24 May 22	34.00000 -1.20	35.20	33.40	35.20	34,140
23 May 22	35.20000 +0.45	35.20	34.55	34.75	8,759
20 May 22	34.75000 +0.30	35.00	34.45	34.60	4,280
19 May 22	34.45000 +0.05	34.45	33.40	34.05	11,161
18 May 22	34.40000 +0.00	35.00	33.80	34.35	21,877
17 May 22	34.40000 -0.65	35.75	34.25	34.95	11,073
16 May 22	35.05000 +1.15	35.90	33.55	33.70	36,413
13 May 22	33.90000 -0.70	35.00	33.90	34.60	22,640
12 May 22	34.60000 -0.15	35.00	34.00	34.30	12,559
11 May 22	34.75000 +0.25	35.10	34.25	35.00	12,006
10 May 22	34.50000 +0.25	35.10	34.20	34.40	18,058
09 May 22	34.25000 -1.40	35.75	34.25	35.40	17,227
06 May 22	35.65000 -1.60	37.30	35.65	37.30	21,783
05 May 22	37.25000 +0.05	38.85	37.20	37.50	13,386
04 May 22	37.20000 -1.10	38.05	37.20	38.00	16,290
03 May 22	38.30000 -0.05	39.10	38.30	38.65	15,750
02 May 22	38.35000 -1.15	39.50	37.75	39.50	24,432
29 Apr 22	39.50000 -0.60	40.80	39.25	40.65	37,202
28 Apr 22	40.10000 +1.75	40.25	38.65	38.85	26,602
27 Apr 22	38.35000 -1.30	39.90	38.35	39.65	26,386
26 Apr 22	39.65000 -0.35	40.20	39.55	40.00	10,806
25 Apr 22	40.00000 +0.10	40.30	39.45	39.85	21,540
22 Apr 22	39.90000 -1.25	41.00	39.90	41.00	11,237
21 Apr 22	41.15000 +0.40	42.35	40.60	40.95	17,454
20 Apr 22	40.75000 +1.00	40.75	39.40	39.75	15,515
19 Apr 22	39.75000 -1.05	40.85	39.35	40.85	9,761
14 Apr 22	40.80000 -1.00	42.10	40.70	42.10	10,079
13 Apr 22	41.80000 +0.45	42.20	41.25	41.45	10,671
12 Apr 22	41.35000 -0.15	42.05	40.90	41.15	12,891
11 Apr 22	41.50000 -1.10	42.55	41.10	42.40	8,777
08 Apr 22	42.60000 -0.40	43.60	42.60	43.60	10,970
07 Apr 22	43.00000 -0.30	44.20	42.85	43.60	51,475
06 Apr 22	43.30000 +0.30	43.30	42.60	43.00	18,267
05 Apr 22	43.00000 -0.70	44.40	42.75	43.70	34,440
04 Apr 22	43.70000 +1.30	44.20	42.60	42.65	37,282
01 Apr 22	42.40000 -0.70	43.35	42.40	43.10	16,397
31 Mar 22	43.10000 -1.10	44.85	43.10	44.35	22,920
30 Mar 22	44.20000 +0.55	44.20	43.30	43.45	8,028
29 Mar 22	43.65000 +2.10	43.65	41.45	41.85	30,495
28 Mar 22	41.55000 -0.50	42.35	41.55	42.05	9,960
25 Mar 22	42.05000 +0.05	43.40	41.65	42.15	14,428
24 Mar 22	42.00000 -1.00	43.30	41.95	43.25	45,334
23 Mar 22	43.00000 +0.15	43.95	42.50	43.15	17,037
22 Mar 22	42.85000 +0.30	43.00	42.05	42.50	10,130
21 Mar 22	42.55000 +0.45	43.25	41.95	42.15	18,274
18 Mar 22	42.10000 +1.50	42.40	40.60	40.65	26,927
17 Mar 22	40.60000 +0.00	41.25	40.40	40.80	12,538
16 Mar 22	40.60000 +2.80	40.75	37.85	37.85	60,407
15 Mar 22	37.80000 -1.20	39.00	37.50	39.00	56,531
14 Mar 22	39.00000 -0.25	39.85	38.70	39.85	11,623
11 Mar 22	39.25000 -0.90	40.85	39.10	40.40	71,044
10 Mar 22	40.15000 -0.10	40.75	39.85	40.00	26,396
09 Mar 22	40.25000 +2.75	41.15	38.30	38.80	31,107
08 Mar 22	37.50000 -1.40	39.95	37.50	38.35	16,748
07 Mar 22	38.90000 -0.75	39.95	37.50	39.00	41,994
04 Mar 22	39.65000 -1.35	41.00	39.55	41.00	33,207
03 Mar 22	41.00000 -0.75	42.05	40.75	41.80	18,955
02 Mar 22	41.75000 +0.25	43.30	41.35	41.55	25,286
01 Mar 22	41.50000 -0.45	42.90	41.15	42.00	21,506
28 Feb 22	41.95000 +0.25	42.20	40.55	40.55	15,632
25 Feb 22	41.70000 +1.70	42.20	40.00	40.00	22,204
24 Feb 22	40.00000 -2.45	41.20	38.95	41.15	44,426
23 Feb 22	42.45000 +0.95	42.80	41.90	42.00	26,720
22 Feb 22	41.50000 +0.50	41.80	40.00	40.00	30,046
21 Feb 22	41.00000 +0.30	41.50	40.00	40.70	28,545
18 Feb 22	40.70000 -0.10	41.15	40.25	40.75	15,983
17 Feb 22	40.80000 -0.40	41.80	40.60	41.20	12,742
16 Feb 22	41.20000 -0.75	42.10	40.60	41.50	11,563
15 Feb 22	41.95000 +0.80	42.35	40.75	40.75	9,348
14 Feb 22	41.15000 -1.65	42.60	40.00	42.60	28,453
11 Feb 22	42.80000 +0.40	43.35	41.00	41.45	76,723
10 Feb 22	42.40000 +4.40	42.85	38.30	39.95	46,334
09 Feb 22	38.00000 +1.25	38.35	36.65	36.65	8,346
08 Feb 22	36.75000 -0.05	37.00	35.90	36.90	14,131
07 Feb 22	36.80000 +0.85	37.10	35.80	36.05	9,983
04 Feb 22	35.95000 -1.05	37.05	35.65	37.05	11,610
03 Feb 22	37.00000 -1.45	38.30	36.75	38.25	12,017
02 Feb 22	38.45000 +0.65	39.50	38.00	38.00	14,709
01 Feb 22	37.80000 -0.20	38.60	37.65	38.35	9,411
31 Jan 22	38.00000 +1.15	38.50	37.15	37.15	15,256
28 Jan 22	36.85000 -0.45	37.25	36.10	37.20	16,323
27 Jan 22	37.30000 -0.30	38.05	37.00	37.40	17,834
26 Jan 22	37.60000 +0.60	38.00	37.05	37.05	18,898
25 Jan 22	37.00000 +0.45	37.35	36.25	36.45	24,305
24 Jan 22	36.55000 -2.75	39.30	36.40	39.30	22,839
21 Jan 22	39.30000 -0.45	40.30	39.25	39.25	13,997
20 Jan 22	39.75000 +0.25	39.95	39.25	39.50	6,363
19 Jan 22	39.50000 -0.20	40.35	38.80	39.45	18,528
18 Jan 22	39.70000 -0.60	40.20	39.30	40.20	17,842
17 Jan 22	40.30000 -0.15	40.55	39.95	40.55	7,793
14 Jan 22	40.45000 +0.25	40.85	40.00	40.10	14,155
13 Jan 22	40.20000 -0.65	40.85	40.00	40.85	19,333
12 Jan 22	40.85000 +0.90	41.10	40.10	40.15	13,897
11 Jan 22	39.95000 +1.25	40.55	39.25	39.80	11,042
10 Jan 22	38.70000 -1.70	40.45	38.45	40.30	19,319
07 Jan 22	40.40000 -0.05	40.65	39.95	40.55	14,794
06 Jan 22	40.45000 -1.65	41.95	40.10	41.70	13,607
05 Jan 22	42.10000 +0.10	42.35	41.85	42.00	12,540
04 Jan 22	42.00000 -0.15	43.00	41.90	42.45	38,706
03 Jan 22	42.15000 +0.15	42.30	41.50	42.00	15,032
31 Dec 21	42.00000 +0.50	42.00	41.50	41.60	9,744
30 Dec 21	41.50000 +0.95	41.55	40.45	40.45	6,925
29 Dec 21	40.55000 +0.50	40.65	39.95	40.00	8,045
28 Dec 21	40.05000 -0.15	40.30	39.75	40.30	5,972
27 Dec 21	40.20000 +1.55	40.25	38.45	38.75	12,192
24 Dec 21	38.65000 -0.35	38.90	38.55	38.90	1,869
23 Dec 21	39.00000 +0.50	39.00	37.90	38.40	5,667
22 Dec 21	38.50000 +1.50	38.50	37.25	37.25	15,670
21 Dec 21	37.00000 -0.60	38.00	37.00	38.00	9,025
20 Dec 21	37.60000 -0.50	38.25	36.90	37.35	12,737
17 Dec 21	38.10000 -1.15	39.20	38.10	39.20	23,539
16 Dec 21	39.25000 +0.95	39.45	38.75	38.95	19,213
15 Dec 21	38.30000 -1.05	39.45	38.00	39.25	14,616
14 Dec 21	39.35000 -0.65	40.85	39.15	40.30	29,237
13 Dec 21	40.00000 -0.15	41.10	39.95	40.35	35,501
10 Dec 21	40.15000 +0.35	40.15	39.35	39.70	42,489
09 Dec 21	39.80000 +0.20	39.95	39.45	39.50	6,324
08 Dec 21	39.60000 -0.15	40.10	39.30	39.85	13,410
07 Dec 21	39.75000 +1.35	40.20	38.60	38.60	20,354
06 Dec 21	38.40000 -0.45	39.05	38.20	38.75	58,768
03 Dec 21	38.85000 -0.30	39.50	38.65	39.10	14,409
02 Dec 21	39.15000 -0.10	39.40	37.90	39.30	18,368
01 Dec 21	39.25000 +0.70	39.60	38.35	38.75	12,715
30 Nov 21	38.55000 -0.75	39.15	38.05	38.70	21,452
29 Nov 21	39.30000 +0.10	40.55	39.20	39.30	13,979
26 Nov 21	39.20000 -1.65	39.80	38.40	39.80	33,879
25 Nov 21	40.85000 -0.25	42.50	40.30	41.50	31,688
24 Nov 21	41.10000 +0.10	41.20	40.65	40.90	28,518
23 Nov 21	41.00000 -0.25	41.30	40.55	40.95	24,525
22 Nov 21	41.25000 +0.65	41.45	40.40	40.50	40,619
19 Nov 21	40.60000 -0.55	41.25	39.90	41.25	52,621
18 Nov 21	41.15000 +0.25	41.35	40.50	41.00	29,759
17 Nov 21	40.90000 +0.65	41.10	39.80	40.25	34,565
16 Nov 21	40.25000 +1.25	40.25	39.00	39.10	18,281
15 Nov 21	39.00000 -0.25	39.35	38.80	39.35	6,741
12 Nov 21	39.25000 +1.30	39.40	37.70	38.00	23,494
11 Nov 21	37.95000 -0.05	38.20	37.65	38.00	5,260
10 Nov 21	38.00000 -0.30	38.40	37.20	38.20	15,134
09 Nov 21	38.30000 +0.80	38.30	37.30	37.60	19,033
08 Nov 21	37.50000 +0.40	37.75	36.45	37.10	15,422
05 Nov 21	37.10000 +1.50	37.55	35.65	35.80	15,839
04 Nov 21	35.60000 +0.60	35.70	34.35	35.50	35,170
03 Nov 21	35.00000 +0.35	35.60	34.45	34.70	24,187
02 Nov 21	34.65000 -0.90	36.25	34.55	35.50	17,859
01 Nov 21	35.55000 -0.65	36.35	35.10	36.35	16,491
29 Oct 21	36.20000 -0.15	36.95	35.80	36.40	19,465
28 Oct 21	36.35000 +3.35	36.45	33.70	33.90	48,029
27 Oct 21	33.00000 -1.00	34.00	32.75	33.80	25,220
26 Oct 21	34.00000 +0.05	34.60	33.75	34.05	10,808
25 Oct 21	33.95000 -1.00	35.00	33.95	35.00	5,957
22 Oct 21	34.95000 -0.05	35.25	34.90	34.90	3,215
21 Oct 21	35.00000 -0.55	35.65	34.75	35.65	12,385
20 Oct 21	35.55000 +0.60	35.60	34.55	34.75	9,146
19 Oct 21	34.95000 +0.90	35.20	34.15	34.15	8,303
18 Oct 21	34.05000 +0.15	34.25	33.45	33.70	6,234
15 Oct 21	33.90000 +0.35	34.25	33.35	33.50	6,357
14 Oct 21	33.55000 +0.20	33.85	33.20	33.30	5,709
13 Oct 21	33.35000 +0.80	33.40	32.45	32.45	9,669
12 Oct 21	32.55000 -0.50	33.15	32.45	33.15	4,673
11 Oct 21	33.05000 -0.10	33.35	32.55	33.05	8,536
08 Oct 21	33.15000 -0.55	33.50	33.00	33.50	5,245
07 Oct 21	33.70000 +0.80	33.85	32.80	32.90	11,876
06 Oct 21	32.90000 -0.40	33.35	32.20	33.20	13,417
05 Oct 21	33.30000 +0.50	33.55	32.70	32.70	5,546
04 Oct 21	32.80000 -0.95	33.75	32.75	33.70	10,313
01 Oct 21	33.75000 -0.20	34.15	33.25	34.05	5,910
30 Sep 21	33.95000 -0.10	34.55	33.65	34.00	8,429
29 Sep 21	34.05000 +0.20	34.40	33.70	33.75	7,562
28 Sep 21	33.85000 -0.45	34.40	33.30	34.40	12,547
27 Sep 21	34.30000 -0.70	35.50	34.30	35.35	8,270
24 Sep 21	35.00000 -0.45	35.50	34.30	35.50	10,763
23 Sep 21	35.45000 +0.50	35.65	35.15	35.15	18,660
22 Sep 21	34.95000 -0.05	36.00	34.65	35.20	31,220
21 Sep 21	35.00000 +0.25	35.75	34.50	34.85	16,288
20 Sep 21	34.75000 -0.70	35.45	33.60	35.15	19,981
17 Sep 21	35.45000 -0.75	36.40	35.35	36.30	14,568
16 Sep 21	36.20000 -0.10	36.60	36.00	36.40	4,819
15 Sep 21	36.30000 -0.65	37.00	35.95	36.60	11,147
14 Sep 21	36.95000 -0.05	37.50	36.65	36.90	18,879
13 Sep 21	37.00000 -0.60	37.70	36.90	37.70	7,961
10 Sep 21	37.60000 +0.60	38.35	37.20	37.25	17,839
09 Sep 21	37.00000 -0.95	38.80	37.00	37.95	17,646
08 Sep 21	37.95000 +0.90	38.05	37.00	37.15	10,766
07 Sep 21	37.05000 +0.00	37.30	36.60	37.15	4,141
06 Sep 21	37.05000 +1.15	37.30	35.95	36.00	29,674
03 Sep 21	35.90000 +0.20	35.90	35.20	35.60	4,385
02 Sep 21	35.70000 -0.40	36.20	35.35	36.10	13,272
01 Sep 21	36.10000 +0.65	36.20	35.55	35.55	35,260
31 Aug 21	35.45000 -0.70	36.20	35.20	36.20	17,241
30 Aug 21	36.15000 +0.15	36.70	35.90	36.05	4,711
27 Aug 21	36.00000 +0.95	36.00	34.85	35.15	13,303
26 Aug 21	35.05000 -0.25	35.50	34.60	35.30	24,169
25 Aug 21	35.30000 +0.95	35.95	34.25	34.25	28,756
24 Aug 21	34.35000 +0.65	34.35	33.70	33.70	25,019
23 Aug 21	33.70000 -0.30	34.10	33.70	34.10	1,210
20 Aug 21	34.00000 +0.95	34.20	32.55	32.95	7,718
19 Aug 21	33.05000 -1.10	34.10	32.90	34.10	5,450
18 Aug 21	34.15000 -0.35	34.50	34.10	34.50	9,432
17 Aug 21	34.50000 +0.75	35.05	33.30	33.50	33,880
16 Aug 21	33.75000 +1.00	33.75	32.75	32.85	5,891
13 Aug 21	32.75000 -0.90	33.95	32.75	33.65	6,544
12 Aug 21	33.65000 +0.30	34.10	33.20	33.25	11,060
11 Aug 21	33.35000 -0.25	33.75	32.90	33.65	7,605
10 Aug 21	33.60000 +0.35	34.10	33.35	33.40	7,572
09 Aug 21	33.25000 +0.00	33.65	33.15	33.15	5,224
06 Aug 21	33.25000 -0.25	33.65	33.25	33.65	7,423
05 Aug 21	33.50000 +0.80	33.75	32.65	32.65	8,489
04 Aug 21	32.70000 -0.55	33.25	32.55	33.25	5,869
03 Aug 21	33.25000 -0.40	33.85	33.25	33.85	8,324
02 Aug 21	33.65000 -0.70	34.65	33.50	34.65	59,723
30 Jul 21	34.35000 +0.45	35.45	33.40	34.30	27,826
29 Jul 21	33.90000 +0.75	34.00	32.20	33.10	22,530
28 Jul 21	33.15000 +1.05	33.15	32.00	32.00	6,854
27 Jul 21	32.10000 +0.20	32.10	31.70	31.80	3,990
26 Jul 21	31.90000 -1.00	32.95	31.75	32.95	4,903
23 Jul 21	32.90000 +0.80	33.40	32.10	32.40	8,340
22 Jul 21	32.10000 -0.25	32.50	31.55	32.35	7,332
21 Jul 21	32.35000 +2.05	32.35	30.25	30.25	9,511
20 Jul 21	30.30000 +0.05	30.95	30.15	30.25	7,837
19 Jul 21	30.25000 -1.05	31.10	30.20	31.10	14,491
16 Jul 21	31.30000 -0.40	32.05	31.00	31.70	8,782
15 Jul 21	31.70000 -0.90	32.65	31.45	32.65	8,210
14 Jul 21	32.60000 -0.60	33.10	32.60	33.05	7,047
13 Jul 21	33.20000 +0.55	33.25	32.10	32.80	9,580
12 Jul 21	32.65000 +0.60	32.80	31.90	31.95	7,391
09 Jul 21	32.05000 +0.75	32.05	31.20	31.30	16,071
08 Jul 21	31.30000 -0.90	32.35	31.00	32.25	14,286
07 Jul 21	32.20000 +0.10	32.30	31.80	32.15	11,551
06 Jul 21	32.10000 +0.40	32.20	31.60	31.60	12,446
05 Jul 21	31.70000 +0.20	31.90	31.35	31.35	27,225
02 Jul 21	31.50000 -0.05	31.95	31.40	31.40	20,781
01 Jul 21	31.55000 -0.35	32.20	31.35	32.20	7,617
30 Jun 21	31.90000 +0.10	32.80	31.75	31.85	17,814
29 Jun 21	31.80000 -0.20	32.80	31.80	32.15	33,023
28 Jun 21	32.00000 -0.10	32.30	31.75	32.20	21,771
25 Jun 21	32.10000 +0.00	32.55	31.80	32.10	16,300
24 Jun 21	32.10000 -0.05	32.65	32.05	32.20	6,672
23 Jun 21	32.15000 +0.50	32.15	31.30	31.80	10,888
22 Jun 21	31.65000 -0.55	32.40	31.50	32.40	6,625
21 Jun 21	32.20000 +0.45	32.55	31.20	31.90	8,790
18 Jun 21	31.75000 +0.30	32.20	31.40	31.40	12,100
17 Jun 21	31.45000 +0.05	31.50	30.85	31.40	5,907
16 Jun 21	31.40000 -0.40	31.95	31.40	31.95	2,741
15 Jun 21	31.80000 +0.00	32.00	31.70	32.00	4,346
14 Jun 21	31.80000 -0.45	32.45	31.55	32.45	6,704
11 Jun 21	32.25000 +0.30	32.40	31.05	32.00	34,959
10 Jun 21	31.95000 +0.30	32.50	31.10	31.65	16,827
09 Jun 21	31.65000 -1.55	33.10	29.75	33.05	71,428
08 Jun 21	33.20000 -0.30	33.70	32.80	33.45	14,502
07 Jun 21	33.50000 -0.20	34.10	33.15	33.90	12,647
04 Jun 21	33.70000 +0.70	33.85	32.40	33.10	18,522
03 Jun 21	33.00000 +0.50	33.10	32.45	32.50	7,805
02 Jun 21	32.50000 -0.55	33.10	32.20	33.10	12,833
01 Jun 21	33.05000 +0.15	33.45	32.50	32.90	14,360
31 May 21	32.90000 +0.40	33.00	32.50	32.50	11,501
28 May 21	32.50000 +0.00	32.90	32.30	32.50	4,211
27 May 21	32.50000 +1.15	33.50	31.40	31.40	46,095
26 May 21	31.35000 +0.95	32.00	30.50	30.65	17,507
25 May 21	30.40000 +0.30	30.50	30.10	30.10	3,038
24 May 21	30.10000 -0.70	30.90	30.05	30.90	7,055
21 May 21	30.80000 +0.60	30.95	30.35	30.40	9,942
20 May 21	30.20000 +0.40	30.30	29.80	30.00	8,568
19 May 21	29.80000 -0.90	30.90	29.50	30.40	16,261
18 May 21	30.70000 +0.45	30.70	30.15	30.55	7,663
17 May 21	30.25000 +0.85	30.30	29.20	29.30	29,967
14 May 21	29.40000 +0.55	29.50	28.40	29.00	29,047
13 May 21	28.85000 +0.45	29.40	28.20	28.30	12,261
12 May 21	28.40000 -0.60	29.00	28.30	29.00	12,673
11 May 21	29.00000 +0.05	29.00	28.30	28.80	19,927
10 May 21	28.95000 +0.75	29.00	28.35	28.40	32,874
07 May 21	28.20000 +0.05	28.25	27.90	28.15	6,897
06 May 21	28.15000 -1.25	29.35	28.05	29.35	10,541
05 May 21	29.40000 -0.30	29.70	29.00	29.45	11,278
04 May 21	29.70000 -0.05	30.85	29.20	30.05	21,220
03 May 21	29.75000 -0.25	30.25	29.75	30.00	8,302
30 Apr 21	30.00000 -0.20	31.55	29.95	30.50	26,709
29 Apr 21	30.20000 -0.20	30.45	29.95	30.35	11,727
28 Apr 21	30.40000 +0.30	30.40	29.95	30.00	7,695
27 Apr 21	30.10000 +0.40	30.10	29.65	29.70	7,846
26 Apr 21	29.70000 -0.10	30.45	29.25	29.80	13,534
23 Apr 21	29.80000 -0.20	29.90	29.40	29.90	8,492
22 Apr 21	30.00000 +0.20	30.20	29.75	29.75	3,847
21 Apr 21	29.80000 +0.50	30.40	28.75	29.25	27,196
20 Apr 21	29.30000 -1.20	30.40	29.15	30.40	8,639
19 Apr 21	30.50000 +0.60	30.55	29.65	29.65	10,913
16 Apr 21	29.90000 -0.30	30.15	29.60	30.10	8,094
15 Apr 21	30.20000 +0.05	30.30	30.10	30.30	3,828
14 Apr 21	30.15000 -0.35	30.65	30.05	30.65	5,369
13 Apr 21	30.50000 +0.65	30.60	30.00	30.05	9,742
12 Apr 21	29.85000 -1.15	31.15	29.65	31.15	10,472
09 Apr 21	31.00000 -0.15	31.30	30.90	31.30	11,181
08 Apr 21	31.15000 +1.30	31.90	30.30	30.70	40,961
07 Apr 21	29.85000 +1.30	29.95	28.50	28.50	17,989
06 Apr 21	28.55000 -0.95	29.90	28.50	29.80	37,940
01 Apr 21	29.50000 +1.30	29.55	28.45	28.45	10,662
31 Mar 21	28.20000 +0.70	28.55	27.60	27.60	22,815
30 Mar 21	27.50000 -0.20	27.95	27.20	27.70	5,954
29 Mar 21	27.70000 -0.20	28.00	27.55	27.75	3,533
26 Mar 21	27.90000 +0.80	27.90	27.35	27.40	4,273
25 Mar 21	27.10000 -0.75	27.90	27.00	27.90	7,509
24 Mar 21	27.85000 +0.35	28.15	27.20	27.50	18,234
23 Mar 21	27.50000 -1.15	28.50	27.45	28.45	14,403
22 Mar 21	28.65000 +1.85	29.30	26.65	26.65	14,803
19 Mar 21	26.80000 -0.55	27.15	26.30	27.10	15,829
18 Mar 21	27.35000 +0.05	27.55	27.20	27.25	3,600
17 Mar 21	27.30000 -0.05	27.55	27.15	27.40	31,487
16 Mar 21	27.35000 +0.15	28.00	27.20	27.20	6,620
15 Mar 21	27.20000 -0.30	27.70	27.20	27.70	3,507
12 Mar 21	27.50000 +0.05	27.55	27.20	27.40	7,567
11 Mar 21	27.45000 -0.55	28.20	27.45	28.20	5,771
10 Mar 21	28.00000 -0.70	28.60	27.65	28.60	122,309
09 Mar 21	28.70000 +0.70	29.55	27.70	28.10	24,974
08 Mar 21	28.00000 +0.40	28.10	27.20	27.60	12,232
05 Mar 21	27.60000 -0.10	27.60	26.85	27.55	43,662
04 Mar 21	27.70000 +0.35	28.10	27.15	27.15	7,500
03 Mar 21	27.35000 -0.20	28.05	27.15	27.55	16,028
02 Mar 21	27.55000 -0.55	28.15	27.55	28.10	15,049
01 Mar 21	28.10000 -0.15	28.60	27.65	28.55	44,010
26 Feb 21	28.25000 +0.80	28.35	27.05	27.10	16,950
25 Feb 21	27.45000 +0.25	28.00	27.35	27.40	14,637
24 Feb 21	27.20000 -1.05	28.45	27.20	28.10	12,311
23 Feb 21	28.25000 -0.60	29.00	28.20	29.00	20,055
22 Feb 21	28.85000 -1.15	30.10	28.85	29.95	17,539
19 Feb 21	30.00000 +1.20	30.30	28.85	28.95	47,540
18 Feb 21	28.80000 -0.55	29.65	28.30	29.20	19,480
17 Feb 21	29.35000 -1.40	30.70	29.20	30.65	11,582
16 Feb 21	30.75000 -0.45	31.40	30.75	31.20	6,182
15 Feb 21	31.20000 -1.15	32.75	30.25	32.75	26,228
12 Feb 21	32.35000 -0.50	32.90	31.85	32.90	9,454
11 Feb 21	32.85000 +1.90	33.40	30.70	30.70	38,134
10 Feb 21	30.95000 -0.55	31.50	30.45	31.00	7,111
09 Feb 21	31.50000 +1.05	32.00	29.30	30.00	40,773
08 Feb 21	30.45000 +6.00	30.60	26.70	26.70	220,871
05 Feb 21	24.45000 -0.05	24.70	24.20	24.70	3,239
04 Feb 21	24.50000 +0.00	24.70	24.35	24.65	17,269
03 Feb 21	24.50000 -0.60	25.05	24.45	25.05	6,417
02 Feb 21	25.10000 +1.10	25.25	24.30	24.30	9,585
01 Feb 21	24.00000 +0.45	24.35	23.50	23.50	5,902
29 Jan 21	23.55000 +0.05	23.90	23.20	23.55	5,342
28 Jan 21	23.50000 -0.15	23.70	23.15	23.40	2,516
27 Jan 21	23.65000 -0.30	24.10	23.45	23.95	3,760
26 Jan 21	23.95000 -0.55	24.45	23.70	24.35	5,071
25 Jan 21	24.50000 +0.00	24.55	24.30	24.50	6,293
22 Jan 21	24.50000 -0.40	24.85	24.30	24.70	7,053
21 Jan 21	24.90000 -0.10	25.00	24.75	25.00	7,526
20 Jan 21	25.00000 +0.60	25.00	24.40	24.40	4,837
19 Jan 21	24.40000 +0.30	24.55	24.05	24.05	6,540
18 Jan 21	24.10000 -0.15	24.30	24.05	24.20	2,541
15 Jan 21	24.25000 -0.10	24.50	24.00	24.50	7,283
14 Jan 21	24.35000 -0.95	25.35	24.30	25.35	8,289
13 Jan 21	25.30000 +0.55	25.35	24.80	24.85	23,021
12 Jan 21	24.75000 +0.05	24.80	24.00	24.65	18,913
11 Jan 21	24.70000 -0.05	24.95	24.50	24.75	4,592
08 Jan 21	24.75000 +0.00	24.95	24.75	24.85	35,646
07 Jan 21	24.75000 -0.40	25.05	24.75	25.00	7,922
06 Jan 21	25.15000 +0.05	25.50	25.10	25.10	10,282
05 Jan 21	25.10000 +0.10	25.15	25.00	25.00	6,871
04 Jan 21	25.00000 +0.00	25.45	24.95	25.25	12,037
31 Dec 20	25.00000 +0.00	25.10	24.95	25.00	4,223
30 Dec 20	25.00000 +0.30	25.25	24.75	24.80	28,754
29 Dec 20	24.70000 -0.20	24.70	24.50	24.70	36,614
28 Dec 20	24.90000 +0.15	24.90	24.45	24.75	15,500
24 Dec 20	24.75000 +0.05	24.75	24.55	24.75	3,012
23 Dec 20	24.70000 -0.20	25.00	24.50	24.95	7,412
22 Dec 20	24.90000 +0.70	24.90	24.15	24.15	8,947
21 Dec 20	24.20000 +0.00	24.40	23.80	23.85	10,566
18 Dec 20	24.20000 -0.65	25.15	23.80	24.90	15,098
17 Dec 20	24.85000 +0.05	25.35	24.35	24.55	17,803
16 Dec 20	24.80000 +0.40	24.80	24.15	24.35	48,870
15 Dec 20	24.40000 +0.35	24.70	24.00	24.00	6,362
14 Dec 20	24.05000 -0.40	24.55	23.85	24.50	6,322
11 Dec 20	24.45000 +0.25	24.60	24.05	24.05	12,512
10 Dec 20	24.20000 -0.10	24.35	24.00	24.15	15,422
09 Dec 20	24.30000 +0.00	24.50	23.85	24.50	7,501
08 Dec 20	24.30000 -0.05	24.60	24.25	24.30	8,636
07 Dec 20	24.35000 -0.15	24.65	24.25	24.40	56,031
04 Dec 20	24.50000 +0.30	24.85	24.05	24.10	30,104
03 Dec 20	24.20000 +0.45	24.20	23.60	23.65	12,478
02 Dec 20	23.75000 +0.55	24.05	23.05	23.10	69,453
01 Dec 20	23.20000 +1.20	23.55	22.20	22.25	106,831
30 Nov 20	22.00000 +0.30	22.00	21.50	21.50	18,583
27 Nov 20	21.70000 +0.20	21.80	21.50	21.50	4,648
26 Nov 20	21.50000 -0.10	21.90	21.40	21.55	4,768
25 Nov 20	21.60000 +0.10	21.60	21.35	21.50	22,479
24 Nov 20	21.50000 +0.75	21.60	20.85	20.85	55,620
23 Nov 20	20.75000 +0.25	21.00	20.25	20.40	11,167
20 Nov 20	20.50000 +0.00	20.65	20.25	20.50	11,291
19 Nov 20	20.50000 +0.00	20.70	20.00	20.30	15,846
18 Nov 20	20.50000 -0.20	20.60	20.20	20.50	14,831
17 Nov 20	20.70000 -0.30	21.10	20.35	20.90	19,296
16 Nov 20	21.00000 +0.55	21.25	20.45	20.45	10,529
13 Nov 20	20.45000 +0.30	20.45	20.00	20.00	5,397
12 Nov 20	20.15000 +0.35	20.40	19.74	19.80	36,181
11 Nov 20	19.80000 +0.40	20.60	19.34	19.34	12,602
10 Nov 20	19.40000 +0.90	19.86	18.40	18.40	43,154
09 Nov 20	18.50000 +0.00	18.70	17.94	18.70	46,740
06 Nov 20	18.50000 -0.44	19.00	18.50	18.92	7,552
05 Nov 20	18.94000 +0.10	19.16	18.88	19.08	8,858
04 Nov 20	18.84000 -0.06	19.30	18.80	18.90	9,747
03 Nov 20	18.90000 +0.20	18.92	18.70	18.70	549
02 Nov 20	18.70000 -1.04	19.86	18.38	19.86	9,437
30 Oct 20	19.74000 +1.42	19.94	18.36	18.38	18,957
29 Oct 20	18.32000 -0.08	18.46	17.48	18.46	64,248
28 Oct 20	18.40000 -1.02	19.20	18.08	18.98	13,661
27 Oct 20	19.42000 +0.32	19.54	19.14	19.14	6,421
26 Oct 20	19.10000 -0.88	19.78	18.94	19.70	16,454
23 Oct 20	19.98000 +0.00	20.05	19.84	19.90	4,492
22 Oct 20	19.98000 +0.04	20.15	19.74	20.05	10,331
21 Oct 20	19.94000 -0.31	20.30	19.74	20.30	10,881
20 Oct 20	20.25000 -0.15	20.40	19.92	20.40	9,148
19 Oct 20	20.40000 -0.30	20.75	20.30	20.70	2,565
16 Oct 20	20.70000 -0.35	21.15	20.70	21.05	3,604
15 Oct 20	21.05000 -0.10	21.20	20.80	21.20	8,056
14 Oct 20	21.15000 +0.25	21.15	20.75	20.90	5,857
13 Oct 20	20.90000 -0.15	21.20	20.90	21.20	3,009
12 Oct 20	21.05000 +0.00	21.25	20.95	21.25	6,039
09 Oct 20	21.05000 -0.20	21.40	21.05	21.40	7,386
08 Oct 20	21.25000 -0.30	21.60	21.20	21.60	5,177
07 Oct 20	21.55000 +0.05	21.55	20.90	21.45	19,658
06 Oct 20	21.50000 +0.30	21.50	21.25	21.30	2,291
05 Oct 20	21.20000 +0.20	21.20	21.00	21.00	11,447
02 Oct 20	21.00000 +0.00	21.05	20.60	20.95	7,033
01 Oct 20	21.00000 +0.80	21.00	20.50	20.50	4,301
30 Sep 20	20.20000 +0.20	20.55	19.78	19.78	13,014
29 Sep 20	20.00000 -0.30	20.40	19.84	20.40	31,795
28 Sep 20	20.30000 +0.30	20.50	20.05	20.25	14,042
25 Sep 20	20.00000 +0.54	20.10	19.14	19.46	11,203
24 Sep 20	19.46000 -0.04	19.52	19.16	19.20	9,333
23 Sep 20	19.50000 -0.16	19.86	19.34	19.68	15,697
22 Sep 20	19.66000 -0.06	19.84	19.22	19.68	12,924
21 Sep 20	19.72000 -0.63	20.30	19.50	20.15	8,677
18 Sep 20	20.35000 -0.15	20.60	20.20	20.50	4,643
17 Sep 20	20.50000 -0.50	21.05	20.50	20.75	10,464
16 Sep 20	21.00000 +0.65	21.50	20.25	20.35	21,308
15 Sep 20	20.35000 -0.35	20.55	20.00	20.55	19,453
14 Sep 20	20.70000 -0.55	21.50	20.70	21.50	9,207
11 Sep 20	21.25000 +0.40	21.40	20.85	20.85	30,925
10 Sep 20	20.85000 -0.20	21.35	20.85	21.05	61,351
09 Sep 20	21.05000 +0.25	21.20	20.60	20.60	33,798
08 Sep 20	20.80000 +0.30	20.95	20.20	20.55	12,029
07 Sep 20	20.50000 +0.25	20.60	20.25	20.25	2,773
04 Sep 20	20.25000 -0.25	20.75	20.00	20.40	12,737
03 Sep 20	20.50000 -0.20	20.80	20.50	20.70	10,510
02 Sep 20	20.70000 +0.35	20.75	20.35	20.55	17,308
01 Sep 20	20.35000 +0.51	20.50	19.90	19.92	14,186
31 Aug 20	19.84000 +0.02	19.94	19.76	19.86	11,095
28 Aug 20	19.82000 +0.00	19.86	19.58	19.82	35,410
27 Aug 20	19.82000 -0.02	19.84	19.70	19.84	2,339
26 Aug 20	19.84000 +0.08	19.84	19.62	19.76	7,252
25 Aug 20	19.76000 +0.16	19.78	19.60	19.60	4,825
24 Aug 20	19.60000 +0.20	19.80	19.20	19.50	10,908
21 Aug 20	19.40000 +0.40	19.46	18.96	19.00	11,108
20 Aug 20	19.00000 -0.34	19.32	18.64	19.32	8,985
19 Aug 20	19.34000 +0.08	19.34	19.08	19.26	3,137
18 Aug 20	19.26000 +0.40	19.26	18.64	18.86	13,440
17 Aug 20	18.86000 -0.12	19.04	18.68	18.98	5,713
14 Aug 20	18.98000 -0.02	18.98	18.58	18.94	8,610
13 Aug 20	19.00000 +0.00	19.12	18.92	18.98	2,257
12 Aug 20	19.00000 -0.14	19.16	18.98	19.14	5,815
11 Aug 20	19.14000 +0.10	19.22	19.00	19.04	9,205
10 Aug 20	19.04000 -0.06	19.10	18.92	19.10	8,589
07 Aug 20	19.10000 +0.08	19.30	18.76	18.92	11,005
06 Aug 20	19.02000 +0.32	19.06	18.60	18.60	12,693
05 Aug 20	18.70000 +0.58	18.92	18.00	18.30	17,414
04 Aug 20	18.12000 +0.36	18.12	17.76	17.76	4,621
03 Aug 20	17.76000 -0.20	18.22	17.76	18.16	10,437
31 Jul 20	17.96000 +0.02	18.20	17.84	17.96	8,366
30 Jul 20	17.94000 -0.06	18.14	17.90	18.14	12,439
29 Jul 20	18.00000 +0.06	18.14	17.76	18.00	11,681
28 Jul 20	17.94000 +1.14	17.94	16.86	17.00	14,384
27 Jul 20	16.80000 -0.70	17.70	16.80	17.40	20,851
24 Jul 20	17.50000 -0.68	18.24	17.34	17.80	97,472
23 Jul 20	18.18000 +0.42	18.36	17.80	17.80	22,929
22 Jul 20	17.76000 +0.26	17.94	17.16	17.36	44,466
21 Jul 20	17.50000 +0.40	17.60	17.14	17.14	4,950
20 Jul 20	17.10000 -0.04	17.26	16.88	17.26	8,339
17 Jul 20	17.14000 +0.00	17.38	17.12	17.26	17,622
16 Jul 20	17.14000 +0.00	17.36	17.00	17.16	22,761
15 Jul 20	17.14000 +0.28	17.24	16.82	16.84	11,500
14 Jul 20	16.86000 -0.04	16.94	16.28	16.78	31,656
13 Jul 20	16.90000 +0.78	16.90	16.04	16.12	14,376
10 Jul 20	16.12000 +0.32	16.12	15.80	15.80	7,907
09 Jul 20	15.80000 -0.28	16.30	15.68	16.30	21,458
08 Jul 20	16.08000 +0.00	16.32	15.54	15.74	52,333
07 Jul 20	16.08000 +0.00	16.88	15.90	15.90	27,015
06 Jul 20	16.08000 -0.50	17.00	15.80	17.00	70,356
03 Jul 20	16.58000 +0.86	16.98	15.76	15.76	11,029
02 Jul 20	15.72000 -0.62	16.56	15.70	16.56	56,408
01 Jul 20	16.34000 +0.16	17.14	15.30	16.30	42,742
30 Jun 20	16.18000 -0.86	17.26	15.90	16.86	45,075
29 Jun 20	17.04000 -0.76	18.00	16.98	17.84	24,371
26 Jun 20	17.80000 -0.86	18.80	17.80	18.68	8,059
25 Jun 20	18.66000 -0.44	19.10	18.32	19.10	13,242
24 Jun 20	19.10000 -0.58	19.70	19.04	19.70	22,830
23 Jun 20	19.68000 +0.64	19.96	19.00	19.00	19,311
22 Jun 20	19.04000 +0.16	19.06	18.68	19.00	21,232
19 Jun 20	18.88000 -0.12	19.12	18.74	19.06	8,224
18 Jun 20	19.00000 +0.30	19.18	18.38	18.76	20,709
17 Jun 20	18.70000 +0.16	19.00	18.36	18.54	15,316
16 Jun 20	18.54000 +0.54	18.72	18.20	18.20	23,786
15 Jun 20	18.00000 +0.00	18.30	17.74	18.00	18,628
12 Jun 20	18.00000 +0.00	18.24	17.74	17.82	25,502
11 Jun 20	18.00000 +0.00	18.18	17.66	18.00	28,926
10 Jun 20	18.00000 -0.02	18.14	17.70	18.00	21,849
09 Jun 20	18.02000 +0.06	18.26	17.78	17.88	17,659
08 Jun 20	17.96000 +0.06	17.96	17.34	17.60	19,072
05 Jun 20	17.90000 +0.68	17.90	17.12	17.22	33,270
04 Jun 20	17.22000 -0.48	17.88	17.22	17.72	9,967
03 Jun 20	17.70000 +0.68	17.70	16.96	17.04	25,596
02 Jun 20	17.02000 -0.12	17.46	16.86	17.06	11,043
01 Jun 20	17.14000 -0.36	17.66	17.00	17.50	11,135
29 May 20	17.50000 -0.10	17.74	17.16	17.58	31,436
28 May 20	17.60000 +0.80	17.94	16.96	17.00	19,703
27 May 20	16.80000 +0.54	16.96	16.24	16.48	15,482
26 May 20	16.26000 +0.10	16.26	15.80	16.20	11,213
25 May 20	16.16000 +0.84	16.24	15.28	15.40	16,298
22 May 20	15.32000 +0.08	15.40	14.96	15.24	3,843
21 May 20	15.24000 -0.36	15.58	15.20	15.58	6,758
20 May 20	15.60000 +0.40	15.64	15.10	15.24	6,781
19 May 20	15.20000 +0.06	15.46	15.00	15.14	14,815
18 May 20	15.14000 +0.18	15.16	15.00	15.00	12,038
15 May 20	14.96000 -0.04	15.10	14.80	14.90	21,740
14 May 20	15.00000 +0.00	15.00	14.72	14.98	2,805
13 May 20	15.00000 +0.00	15.04	14.76	14.76	10,723
12 May 20	15.00000 -0.96	15.86	14.76	15.82	39,029
11 May 20	15.96000 -0.12	16.28	15.80	16.08	29,101
08 May 20	16.08000 +1.36	16.20	14.56	14.96	24,464
07 May 20	14.72000 +0.02	15.24	14.56	14.60	11,406
06 May 20	14.70000 +0.46	14.70	13.82	14.00	9,515
05 May 20	14.24000 +0.34	14.52	13.92	14.12	12,178
04 May 20	13.90000 -0.50	14.42	13.90	14.10	25,825
30 Apr 20	14.40000 -0.20	14.90	14.00	14.88	14,153
29 Apr 20	14.60000 +0.34	14.60	14.08	14.40	45,955
28 Apr 20	14.26000 -0.20	14.56	13.90	14.56	57,856
27 Apr 20	14.46000 +0.00	14.64	14.42	14.46	2,511
24 Apr 20	14.46000 -0.06	14.52	14.24	14.44	41,779
23 Apr 20	14.52000 +0.08	14.64	14.38	14.40	2,652
22 Apr 20	14.44000 -0.06	14.60	14.38	14.44	6,738
21 Apr 20	14.50000 -0.24	14.70	14.24	14.50	10,728
20 Apr 20	14.74000 +0.14	14.80	14.52	14.70	4,623
17 Apr 20	14.60000 +0.30	14.80	14.30	14.30	16,176
16 Apr 20	14.30000 -0.50	15.00	14.00	15.00	21,271
15 Apr 20	14.80000 -0.90	15.70	14.62	15.70	10,796
14 Apr 20	15.70000 +0.70	15.80	14.90	14.90	7,437
09 Apr 20	15.00000 +0.10	15.20	14.82	15.14	45,054
08 Apr 20	14.90000 +0.30	14.90	14.26	14.58	6,583
07 Apr 20	14.60000 +0.44	14.80	14.00	14.00	5,838
06 Apr 20	14.16000 +0.66	14.30	13.66	13.66	6,340
03 Apr 20	13.50000 -0.20	14.00	13.40	13.76	14,608
02 Apr 20	13.70000 -0.82	14.60	13.54	14.42	10,708
01 Apr 20	14.52000 +0.08	14.68	13.82	14.50	23,664
31 Mar 20	14.44000 -0.06	14.86	14.12	14.58	38,007
30 Mar 20	14.50000 +0.54	14.50	13.84	14.14	5,692
27 Mar 20	13.96000 -0.94	14.80	13.82	14.80	26,561
26 Mar 20	14.90000 +0.32	15.00	14.40	14.58	41,781
25 Mar 20	14.58000 +0.06	15.24	14.46	15.08	20,058
24 Mar 20	14.52000 +1.62	15.00	13.00	13.04	71,221
23 Mar 20	12.90000 -0.70	12.98	12.20	12.38	66,868
20 Mar 20	13.60000 +0.14	13.88	13.30	13.88	17,597
19 Mar 20	13.46000 -0.08	13.82	13.30	13.82	21,664
18 Mar 20	13.54000 -1.20	15.20	13.54	15.00	41,896
17 Mar 20	14.74000 +0.86	14.74	13.78	14.54	47,556
16 Mar 20	13.88000 -0.64	14.48	13.44	14.12	64,479
13 Mar 20	14.52000 -0.22	15.40	14.38	15.40	99,856
12 Mar 20	14.74000 -1.36	15.52	14.50	15.12	39,853
11 Mar 20	16.10000 -0.74	17.12	16.02	16.90	41,167
10 Mar 20	16.84000 +0.06	17.32	16.70	16.70	21,492
09 Mar 20	16.78000 -0.62	16.92	15.12	15.12	32,761
06 Mar 20	17.40000 +0.08	17.54	17.20	17.42	19,653
05 Mar 20	17.32000 -0.92	18.74	17.30	18.50	68,896
04 Mar 20	18.24000 -0.76	19.16	18.24	19.16	28,203
03 Mar 20	19.00000 -0.14	19.80	18.92	19.14	41,963
02 Mar 20	19.14000 -0.46	20.15	18.76	19.40	35,614
28 Feb 20	19.60000 -1.10	20.65	19.58	20.25	35,482
27 Feb 20	20.70000 -0.55	21.10	20.60	20.85	17,452
26 Feb 20	21.25000 +0.05	21.45	20.25	20.90	35,431
25 Feb 20	21.20000 -0.55	22.00	21.15	21.30	25,758
24 Feb 20	21.75000 -0.80	22.15	21.45	22.15	16,346
21 Feb 20	22.55000 +0.05	22.70	22.05	22.50	17,207
20 Feb 20	22.50000 +0.10	22.60	22.15	22.30	14,848
19 Feb 20	22.40000 -0.10	22.60	22.20	22.60	16,416
18 Feb 20	22.50000 -0.05	22.50	21.80	22.35	20,850
17 Feb 20	22.55000 +0.15	22.75	22.30	22.40	23,228
14 Feb 20	22.40000 +0.25	22.40	21.65	22.15	59,823
13 Feb 20	22.15000 +0.35	22.40	21.50	21.50	23,916
12 Feb 20	21.80000 -1.30	22.05	21.10	21.90	68,817
11 Feb 20	23.10000 +1.70	23.10	21.50	21.50	89,922
10 Feb 20	21.40000 -0.40	21.85	20.90	21.70	43,355
07 Feb 20	21.80000 -0.15	22.15	21.80	22.05	16,768
06 Feb 20	21.95000 +0.00	22.50	21.85	21.95	8,461
05 Feb 20	21.95000 -0.10	22.15	21.75	22.00	8,207
04 Feb 20	22.05000 +0.20	22.10	21.75	21.75	9,506
03 Feb 20	21.85000 -0.50	22.35	21.85	22.25	19,565
31 Jan 20	22.35000 +0.15	22.35	22.10	22.10	31,169
30 Jan 20	22.20000 -0.55	22.50	21.35	22.50	66,634
29 Jan 20	22.75000 +0.55	22.75	22.10	22.10	119,174
28 Jan 20	22.20000 -0.35	22.80	22.15	22.65	17,155
27 Jan 20	22.55000 -1.05	23.45	22.10	23.40	55,911
24 Jan 20	23.60000 +0.05	23.95	23.30	23.65	28,134
23 Jan 20	23.55000 -0.75	24.45	23.55	24.40	30,697
22 Jan 20	24.30000 +0.20	24.40	24.10	24.20	5,110
21 Jan 20	24.10000 +0.35	24.20	23.65	23.80	5,830
20 Jan 20	23.75000 -0.15	23.95	23.75	23.80	126,338
17 Jan 20	23.90000 -0.20	24.35	23.70	24.00	6,031
16 Jan 20	24.10000 -0.20	24.40	24.10	24.15	5,510
15 Jan 20	24.30000 +0.20	24.85	24.05	24.10	24,029
14 Jan 20	24.10000 +0.00	24.20	23.70	24.20	7,710
13 Jan 20	24.10000 +0.65	24.45	23.50	23.50	37,600
10 Jan 20	23.45000 -0.05	23.95	23.45	23.60	14,589
09 Jan 20	23.50000 +0.75	23.50	22.75	22.85	17,522
08 Jan 20	22.75000 +0.35	23.00	22.25	22.30	8,501
07 Jan 20	22.40000 +0.05	22.50	22.20	22.25	9,334
06 Jan 20	22.35000 -0.75	23.10	22.35	22.95	11,999
03 Jan 20	23.10000 +0.05	23.10	22.70	22.95	11,695
02 Jan 20	23.05000 +0.70	23.05	22.35	22.35	12,617
31 Dec 19	22.35000 -0.05	22.35	22.05	22.30	9,633
30 Dec 19	22.40000 -0.05	22.50	22.35	22.50	725
27 Dec 19	22.45000 -0.15	22.65	22.45	22.50	3,069
24 Dec 19	22.60000 +0.00	22.65	22.50	22.60	656
23 Dec 19	22.60000 +0.35	22.60	22.05	22.15	9,037
20 Dec 19	22.25000 -0.25	22.55	22.10	22.40	4,167
19 Dec 19	22.50000 -0.20	22.70	22.35	22.70	13,659
18 Dec 19	22.70000 +0.30	22.70	22.20	22.20	4,874
17 Dec 19	22.40000 +0.10	22.40	22.15	22.20	2,693
16 Dec 19	22.30000 -0.55	22.75	21.95	22.75	18,514
13 Dec 19	22.85000 +0.00	23.45	22.70	23.00	50,393
12 Dec 19	22.85000 +0.45	23.20	22.10	22.40	40,881
11 Dec 19	22.40000 +0.20	22.50	22.15	22.30	15,906
10 Dec 19	22.20000 +0.10	22.25	21.80	22.15	9,478
09 Dec 19	22.10000 -0.30	22.45	22.00	22.30	7,721
06 Dec 19	22.40000 -0.20	22.70	22.35	22.60	6,461
05 Dec 19	22.60000 +0.15	23.10	22.45	22.45	20,621
04 Dec 19	22.45000 +0.35	22.60	22.00	22.00	13,470
03 Dec 19	22.10000 +0.05	22.60	21.90	22.05	25,333
02 Dec 19	22.05000 +0.15	22.30	21.90	21.90	13,468
29 Nov 19	21.90000 -0.10	22.15	21.90	22.00	8,266
28 Nov 19	22.00000 -0.05	22.10	21.85	22.05	2,149
27 Nov 19	22.05000 -0.05	22.40	21.90	22.05	11,316
26 Nov 19	22.10000 -0.05	22.25	21.80	22.05	42,848
25 Nov 19	22.15000 +0.85	22.30	21.10	21.10	18,279
22 Nov 19	21.30000 -0.25	21.70	21.05	21.55	18,611
21 Nov 19	21.55000 -0.45	21.95	21.45	21.90	9,294
20 Nov 19	22.00000 +0.20	22.00	21.70	21.70	11,397
19 Nov 19	21.80000 -0.65	22.60	21.45	22.35	36,966
18 Nov 19	22.45000 -0.05	22.50	22.15	22.50	21,567
15 Nov 19	22.50000 -0.30	22.80	22.05	22.75	24,673
14 Nov 19	22.80000 -0.10	23.00	22.35	22.90	11,984
13 Nov 19	22.90000 -0.20	23.10	22.60	23.10	14,141
12 Nov 19	23.10000 +0.05	23.10	22.85	23.00	69,349
11 Nov 19	23.05000 +0.35	23.20	22.60	22.60	23,647
08 Nov 19	22.70000 +0.05	22.75	22.30	22.65	20,433
07 Nov 19	22.65000 +0.30	22.65	22.15	22.45	10,666
06 Nov 19	22.35000 -0.35	22.70	22.00	22.60	26,535
05 Nov 19	22.70000 +0.75	22.85	21.70	21.90	45,455
04 Nov 19	21.95000 +0.40	21.95	20.80	21.45	150,443
01 Nov 19	21.55000 +0.60	21.60	20.70	20.95	27,427
31 Oct 19	20.95000 +3.55	20.95	19.04	19.08	166,861
30 Oct 19	17.40000 -0.10	17.48	17.22	17.40	4,019
29 Oct 19	17.50000 +0.20	17.50	17.36	17.36	43,636
28 Oct 19	17.30000 -0.02	17.34	17.10	17.26	4,501
25 Oct 19	17.32000 -0.18	17.46	17.26	17.40	6,052
24 Oct 19	17.50000 +0.24	17.88	17.06	17.16	33,792
23 Oct 19	17.26000 -0.30	17.66	17.26	17.66	20,136
22 Oct 19	17.56000 -0.48	18.00	17.34	17.98	8,795
21 Oct 19	18.04000 +0.00	18.10	17.74	18.04	5,058
18 Oct 19	18.04000 -0.22	18.20	17.88	18.20	6,027
17 Oct 19	18.26000 +0.14	18.68	17.84	18.02	13,544
16 Oct 19	18.12000 -0.48	18.54	18.12	18.42	31,585
15 Oct 19	18.60000 +0.60	18.62	18.00	18.00	23,181
14 Oct 19	18.00000 -0.50	18.72	17.82	18.42	18,817
11 Oct 19	18.50000 +0.88	18.50	17.70	17.72	37,333
10 Oct 19	17.62000 +0.38	17.62	17.22	17.32	3,642
09 Oct 19	17.24000 +0.10	17.24	17.06	17.14	7,516
08 Oct 19	17.14000 -0.32	17.44	17.06	17.38	20,194
07 Oct 19	17.46000 -0.28	17.72	17.28	17.72	9,333
04 Oct 19	17.74000 -0.40	18.14	17.74	18.14	9,048
03 Oct 19	18.14000 +0.06	18.20	17.90	18.08	34,496
02 Oct 19	18.08000 -0.12	18.18	17.84	18.18	20,237
01 Oct 19	18.20000 +0.10	18.20	17.80	17.80	19,327
30 Sep 19	18.10000 +0.62	18.10	17.32	17.50	25,024
27 Sep 19	17.48000 +0.34	17.50	17.06	17.24	6,241
26 Sep 19	17.14000 +0.60	17.30	16.44	16.44	22,159
25 Sep 19	16.54000 -0.84	17.30	16.42	17.28	15,689
24 Sep 19	17.38000 -0.56	17.92	17.38	17.92	8,892
23 Sep 19	17.94000 +0.24	17.94	17.68	17.70	6,502
20 Sep 19	17.70000 -0.36	18.12	17.68	18.00	12,835
19 Sep 19	18.06000 -0.32	18.36	18.04	18.36	8,776
18 Sep 19	18.38000 -0.20	18.68	18.18	18.58	15,682
17 Sep 19	18.58000 +0.70	18.58	17.80	17.80	24,960
16 Sep 19	17.88000 +0.04	18.00	17.80	17.94	5,402
13 Sep 19	17.84000 +0.00	18.06	17.82	17.86	5,031
12 Sep 19	17.84000 -0.56	18.50	17.84	18.50	8,392
11 Sep 19	18.40000 +0.46	18.40	18.04	18.04	12,152
10 Sep 19	17.94000 +0.04	18.10	17.82	17.90	15,522
09 Sep 19	17.90000 +0.50	17.92	17.40	17.40	10,258
06 Sep 19	17.40000 +0.04	17.40	17.12	17.26	6,714
05 Sep 19	17.36000 -0.12	17.58	17.32	17.42	12,613
04 Sep 19	17.48000 -0.14	17.76	17.32	17.64	6,552
03 Sep 19	17.62000 -0.38	17.90	17.62	17.90	12,067
02 Sep 19	18.00000 -0.08	18.10	17.92	18.02	7,780
30 Aug 19	18.08000 +0.12	18.28	18.02	18.06	4,363
29 Aug 19	17.96000 -0.04	18.14	17.90	18.00	5,487
28 Aug 19	18.00000 -0.10	18.10	17.86	18.06	6,932
27 Aug 19	18.10000 +0.04	18.24	17.92	18.16	3,947
26 Aug 19	18.06000 +0.06	18.42	17.70	18.00	17,077
23 Aug 19	18.00000 -0.22	18.46	17.64	18.22	19,508
22 Aug 19	18.22000 -0.02	18.42	18.18	18.24	12,632
21 Aug 19	18.24000 +0.22	18.42	18.02	18.02	8,895
20 Aug 19	18.02000 +0.22	18.06	17.78	17.80	16,422
19 Aug 19	17.80000 +0.28	17.96	17.44	17.44	24,511
16 Aug 19	17.52000 +0.32	17.62	17.22	17.22	5,071
15 Aug 19	17.20000 -0.48	17.58	17.14	17.58	20,415
14 Aug 19	17.68000 +0.38	17.82	17.20	17.20	18,623
13 Aug 19	17.30000 -0.20	17.44	17.10	17.44	35,029
12 Aug 19	17.50000 +0.12	17.78	17.40	17.40	6,762
09 Aug 19	17.38000 -0.56	18.06	17.38	18.04	10,921
08 Aug 19	17.94000 +0.40	17.98	17.48	17.64	48,413
07 Aug 19	17.54000 -0.36	18.00	17.44	17.86	32,815
06 Aug 19	17.90000 -0.10	18.10	17.90	18.10	16,378
05 Aug 19	18.00000 -0.38	18.18	17.78	18.18	56,981
02 Aug 19	18.38000 +0.30	18.90	17.78	17.78	34,074
01 Aug 19	18.08000 -0.46	18.56	18.08	18.44	67,471
31 Jul 19	18.54000 -0.46	18.96	18.36	18.90	43,496
30 Jul 19	19.00000 -1.35	20.00	16.70	17.00	139,359
29 Jul 19	20.35000 +0.00	20.50	20.15	20.25	4,662
26 Jul 19	20.35000 -0.10	20.55	20.10	20.35	12,625
25 Jul 19	20.45000 +0.87	20.65	19.68	19.68	30,255
24 Jul 19	19.58000 -0.47	20.15	19.54	20.15	13,116
23 Jul 19	20.05000 +1.03	20.15	19.12	19.12	25,302
22 Jul 19	19.02000 -0.54	19.52	19.02	19.46	18,181
19 Jul 19	19.56000 +0.06	19.68	19.40	19.50	9,952
18 Jul 19	19.50000 -0.10	19.74	19.42	19.60	20,663
17 Jul 19	19.60000 -0.32	20.25	19.60	19.86	21,494
16 Jul 19	19.92000 -0.23	20.20	19.92	20.05	12,277
15 Jul 19	20.15000 +0.05	20.35	20.05	20.20	16,233
12 Jul 19	20.10000 -0.40	21.05	20.10	20.55	51,391
11 Jul 19	20.50000 -0.65	21.10	20.50	21.10	24,580
10 Jul 19	21.15000 -0.30	21.60	20.85	21.55	19,077
09 Jul 19	21.45000 +0.15	21.50	21.00	21.20	7,591
08 Jul 19	21.30000 -0.25	21.55	21.10	21.55	11,377
05 Jul 19	21.55000 -0.15	21.80	21.35	21.80	14,575
04 Jul 19	21.70000 -0.45	22.20	21.65	22.05	27,384
03 Jul 19	22.15000 -0.40	22.70	22.00	22.70	12,913
02 Jul 19	22.55000 -0.15	23.35	22.55	22.85	23,270
01 Jul 19	22.70000 +0.15	23.10	22.65	22.65	29,067
28 Jun 19	22.55000 +0.25	22.80	22.35	22.50	13,529
27 Jun 19	22.30000 +0.05	22.45	22.00	22.25	9,796
26 Jun 19	22.25000 +0.40	22.65	21.75	21.90	21,182
25 Jun 19	21.85000 -0.10	22.00	21.25	21.85	19,134
24 Jun 19	21.95000 -0.35	23.00	21.85	22.35	47,444
21 Jun 19	22.30000 +0.00	22.70	22.20	22.20	116,715
20 Jun 19	22.30000 +0.25	22.50	22.10	22.10	19,229
19 Jun 19	22.05000 +0.65	22.30	21.30	21.30	24,763
18 Jun 19	21.40000 +0.40	22.15	21.10	21.10	25,530
17 Jun 19	21.00000 -0.65	21.70	21.00	21.55	11,520
14 Jun 19	21.65000 -0.15	21.90	21.50	21.85	7,861
13 Jun 19	21.80000 -0.90	22.60	20.65	22.60	61,968
12 Jun 19	22.70000 +0.20	22.70	22.40	22.40	8,021
11 Jun 19	22.50000 -0.05	22.65	22.45	22.60	7,524
10 Jun 19	22.55000 +0.05	22.55	22.30	22.30	3,366
07 Jun 19	22.50000 +0.95	22.50	21.55	21.55	17,006
06 Jun 19	21.55000 -0.05	21.75	21.45	21.50	4,001
05 Jun 19	21.60000 -0.05	21.90	21.45	21.55	5,975
04 Jun 19	21.65000 +0.45	21.70	21.20	21.20	4,275
03 Jun 19	21.20000 -0.45	21.70	21.15	21.70	11,476
31 May 19	21.65000 -0.20	21.90	21.25	21.90	9,886
30 May 19	21.85000 +0.70	21.85	21.15	21.25	4,001
29 May 19	21.15000 -0.70	21.90	21.05	21.90	18,109
28 May 19	21.85000 +0.15	21.95	21.40	21.60	11,473
27 May 19	21.70000 -0.15	21.90	21.30	21.90	44,082
24 May 19	21.85000 +0.40	21.85	21.45	21.55	5,949
23 May 19	21.45000 -0.40	21.95	21.45	21.95	10,822
22 May 19	21.85000 +1.00	21.85	21.00	21.05	7,849
21 May 19	20.85000 +0.05	21.50	20.75	20.75	11,803
20 May 19	20.80000 -0.40	21.30	20.75	21.30	14,065
17 May 19	21.20000 -0.15	21.35	21.20	21.25	5,925
16 May 19	21.35000 +0.05	21.45	21.20	21.20	5,214
15 May 19	21.30000 -0.35	21.60	20.95	21.55	16,485
14 May 19	21.65000 +0.30	21.65	21.15	21.25	6,987
13 May 19	21.35000 -0.40	21.70	21.10	21.65	14,421
10 May 19	21.75000 +0.35	22.35	21.50	21.50	13,415
09 May 19	21.40000 -0.35	21.85	21.15	21.85	10,229
08 May 19	21.75000 -0.40	22.20	21.65	22.10	8,683
07 May 19	22.15000 +0.45	22.15	21.50	21.75	34,444
06 May 19	21.70000 +0.15	21.75	20.60	21.10	45,895
03 May 19	21.55000 -0.05	21.55	20.85	21.40	18,121
02 May 19	21.60000 +0.15	21.85	21.35	21.40	10,033
30 Apr 19	21.45000 -0.50	22.10	21.30	21.30	19,841
29 Apr 19	21.95000 -0.05	22.10	21.80	21.90	6,693
26 Apr 19	22.00000 +0.05	22.10	21.85	21.90	10,430
25 Apr 19	21.95000 +0.25	22.05	21.90	22.00	5,039
24 Apr 19	21.70000 -0.55	22.40	21.70	22.15	7,609
23 Apr 19	22.25000 -0.10	22.40	22.25	22.25	1,667
18 Apr 19	22.35000 -0.70	23.05	22.25	23.00	11,871
17 Apr 19	23.05000 +0.45	23.15	22.50	22.55	13,651
16 Apr 19	22.60000 +0.40	22.60	21.95	22.30	9,887
15 Apr 19	22.20000 +1.00	22.65	21.15	21.15	11,295
12 Apr 19	21.20000 -0.10	21.50	20.80	21.40	33,874
11 Apr 19	21.30000 +0.00	21.55	20.75	21.50	29,053
10 Apr 19	21.30000 +0.00	22.05	21.15	21.30	33,962
09 Apr 19	21.30000 -0.35	21.85	21.10	21.70	10,840
08 Apr 19	21.65000 +0.50	22.00	21.05	21.05	11,835
05 Apr 19	21.15000 -0.30	21.55	21.05	21.55	6,163
04 Apr 19	21.45000 -0.40	21.85	21.45	21.85	6,604
03 Apr 19	21.85000 +0.30	21.90	21.55	21.80	11,876
02 Apr 19	21.55000 -0.30	21.85	21.55	21.75	2,782
01 Apr 19	21.85000 +0.30	22.00	21.55	21.55	5,016
29 Mar 19	21.55000 -0.45	22.05	21.50	21.95	8,239
28 Mar 19	22.00000 +0.30	22.25	21.60	21.80	11,532
27 Mar 19	21.70000 +0.15	21.95	21.55	21.55	4,409
26 Mar 19	21.55000 -0.05	21.70	21.40	21.60	5,357
25 Mar 19	21.60000 -0.10	21.65	21.50	21.60	4,401
22 Mar 19	21.70000 -0.20	22.10	21.60	22.00	6,111
21 Mar 19	21.90000 -0.50	22.40	21.85	22.40	6,964
20 Mar 19	22.40000 +0.00	22.65	22.30	22.30	6,572
19 Mar 19	22.40000 -0.40	23.05	22.20	23.00	18,898
18 Mar 19	22.80000 -0.10	23.05	22.80	22.80	8,852
15 Mar 19	22.90000 -0.40	23.40	22.75	23.30	14,216
14 Mar 19	23.30000 -0.45	23.80	23.25	23.65	11,157
13 Mar 19	23.75000 +1.05	24.00	22.65	22.80	28,955
12 Mar 19	22.70000 +0.30	22.90	22.40	22.40	24,898
11 Mar 19	22.40000 +0.40	22.80	22.00	22.00	12,096
08 Mar 19	22.00000 -0.65	22.70	21.90	22.45	10,607
07 Mar 19	22.65000 -0.20	22.90	22.65	22.85	14,299
06 Mar 19	22.85000 +0.35	23.05	22.40	22.40	11,274
05 Mar 19	22.50000 -0.25	22.85	22.50	22.65	17,875
04 Mar 19	22.75000 -0.20	23.10	22.70	22.90	16,514
01 Mar 19	22.95000 +0.15	23.00	22.80	22.90	16,211
28 Feb 19	22.80000 +0.10	23.00	22.50	22.50	38,425
27 Feb 19	22.70000 +1.25	22.80	21.40	21.40	37,421
26 Feb 19	21.45000 +0.30	21.45	20.95	21.10	10,410
25 Feb 19	21.15000 -0.15	21.30	20.90	21.25	29,528
22 Feb 19	21.30000 +0.15	21.35	20.95	21.05	17,550
21 Feb 19	21.15000 +0.20	21.30	20.90	21.05	55,263
20 Feb 19	20.95000 +0.40	21.15	20.50	20.50	21,582
19 Feb 19	20.55000 -0.05	20.70	20.30	20.70	9,370
18 Feb 19	20.60000 +0.00	20.80	20.40	20.40	23,197
15 Feb 19	20.60000 +0.00	20.85	20.50	20.80	39,385
14 Feb 19	20.60000 -0.20	21.20	20.60	20.90	22,994
13 Feb 19	20.80000 +0.20	21.50	20.10	20.15	40,097
12 Feb 19	20.60000 +0.30	20.60	20.25	20.40	4,316
11 Feb 19	20.30000 +0.42	20.30	19.78	19.78	3,075
08 Feb 19	19.88000 -0.42	20.15	19.64	20.10	15,555
07 Feb 19	20.30000 -0.45	20.85	20.25	20.85	10,330
06 Feb 19	20.75000 -0.25	21.10	20.60	20.90	5,913
05 Feb 19	21.00000 -0.25	21.35	20.55	21.25	32,666
04 Feb 19	21.25000 +0.30	21.50	20.85	20.85	15,868
01 Feb 19	20.95000 +0.60	21.30	20.25	20.35	40,340
31 Jan 19	20.35000 -0.25	20.65	20.25	20.65	38,285
30 Jan 19	20.60000 +0.35	20.60	20.00	20.15	18,392
29 Jan 19	20.25000 -0.60	20.75	20.25	20.75	12,273
28 Jan 19	20.85000 -0.40	21.30	20.75	21.30	7,256
25 Jan 19	21.25000 +0.15	21.45	21.05	21.10	12,108
24 Jan 19	21.10000 +0.45	21.20	20.65	20.75	10,839
23 Jan 19	20.65000 -0.05	20.90	20.40	20.80	8,112
22 Jan 19	20.70000 -0.25	20.95	20.65	20.85	5,633
21 Jan 19	20.95000 -0.15	21.20	20.95	21.00	3,389
18 Jan 19	21.10000 -0.30	21.50	21.10	21.30	18,491
17 Jan 19	21.40000 +0.90	21.50	20.55	20.60	21,767
16 Jan 19	20.50000 +0.15	20.55	20.20	20.25	36,480
15 Jan 19	20.35000 +0.10	20.70	20.20	20.30	59,172
14 Jan 19	20.25000 +0.45	20.30	19.70	19.80	24,305
11 Jan 19	19.80000 -0.10	19.94	19.52	19.94	34,329
10 Jan 19	19.90000 +0.72	19.90	19.14	19.18	31,645
09 Jan 19	19.18000 +0.42	19.54	18.66	18.66	12,000
08 Jan 19	18.76000 +0.30	18.92	18.06	18.50	37,030
07 Jan 19	18.46000 +0.16	18.70	18.24	18.40	22,345
04 Jan 19	18.30000 +0.28	18.32	17.84	18.00	50,934
03 Jan 19	18.02000 -0.04	18.26	17.86	18.10	33,119
02 Jan 19	18.06000 -0.12	18.58	17.88	18.28	60,280
31 Dec 18	18.18000 +0.30	18.40	17.98	17.98	5,339
28 Dec 18	17.88000 -0.30	18.28	17.62	18.28	5,815
27 Dec 18	18.18000 +0.86	18.20	17.24	17.24	19,084
24 Dec 18	17.32000 -0.06	17.48	17.18	17.18	3,878
21 Dec 18	17.38000 -0.46	18.04	17.38	17.74	9,944
20 Dec 18	17.84000 -0.20	18.14	17.74	18.14	20,839
19 Dec 18	18.04000 +0.14	18.34	17.62	18.00	18,566
18 Dec 18	17.90000 +0.20	17.90	16.72	17.36	36,296
17 Dec 18	17.70000 -1.20	18.90	17.44	18.90	47,311
14 Dec 18	18.90000 -0.30	19.26	18.70	19.10	20,281
13 Dec 18	19.20000 -0.30	19.68	18.84	19.60	26,049
12 Dec 18	19.50000 +1.22	20.05	18.30	18.38	25,150
11 Dec 18	18.28000 +0.20	18.62	18.08	18.08	13,885
10 Dec 18	18.08000 +0.00	18.08	17.58	17.98	12,356
07 Dec 18	18.08000 +0.28	18.16	17.46	17.90	13,617
06 Dec 18	17.80000 -0.70	18.46	17.40	18.46	26,207
05 Dec 18	18.50000 -0.84	19.06	18.20	19.00	43,881
04 Dec 18	19.34000 -0.71	20.05	19.14	19.96	17,666
03 Dec 18	20.05000 +0.33	20.30	19.82	19.82	9,310
30 Nov 18	19.72000 +0.08	19.90	19.56	19.58	5,115
29 Nov 18	19.64000 +0.64	19.80	18.90	18.90	32,477
28 Nov 18	19.00000 -0.30	19.34	18.80	19.24	76,244
27 Nov 18	19.30000 +0.04	19.86	19.04	19.04	11,290
26 Nov 18	19.26000 +0.70	19.38	18.46	18.46	10,029
23 Nov 18	18.56000 +0.06	18.70	18.40	18.40	2,144
22 Nov 18	18.50000 +0.00	18.56	18.46	18.52	7,779
21 Nov 18	18.50000 +0.26	18.74	18.04	18.22	12,366
20 Nov 18	18.24000 -0.80	18.94	18.06	18.94	11,782
19 Nov 18	19.04000 -0.20	19.12	18.78	19.04	17,635
16 Nov 18	19.24000 +0.14	19.40	18.96	19.00	12,432
15 Nov 18	19.10000 -0.30	19.48	18.96	19.30	6,257
14 Nov 18	19.40000 -0.20	19.82	19.16	19.60	9,487
13 Nov 18	19.60000 +0.22	19.74	18.88	19.28	29,730
12 Nov 18	19.38000 -0.62	19.96	18.92	19.96	31,898
09 Nov 18	20.00000 -0.20	20.20	19.96	20.20	13,646
08 Nov 18	20.20000 +0.70	20.20	19.42	19.42	12,773
07 Nov 18	19.50000 -0.20	19.80	19.40	19.60	7,433
06 Nov 18	19.70000 -0.14	19.94	19.52	19.94	13,597
05 Nov 18	19.84000 -0.04	20.10	19.68	20.10	5,525
02 Nov 18	19.88000 +0.72	20.30	19.12	19.20	115,803
01 Nov 18	19.16000 +0.44	19.16	18.76	18.82	21,798
31 Oct 18	18.72000 +1.72	19.74	17.08	17.08	118,516
30 Oct 18	17.00000 -0.24	17.58	16.98	17.14	25,493
29 Oct 18	17.24000 -0.38	18.18	16.82	17.52	39,316
26 Oct 18	17.62000 -0.56	18.16	17.28	18.16	10,797
25 Oct 18	18.18000 +0.18	18.56	17.68	18.10	16,933
24 Oct 18	18.00000 -0.70	18.66	17.60	18.60	26,524
23 Oct 18	18.70000 -0.30	18.94	18.26	18.94	15,646
22 Oct 18	19.00000 -0.60	19.52	18.70	19.50	12,950
19 Oct 18	19.60000 -0.45	20.15	19.60	20.15	3,706
18 Oct 18	20.05000 -0.45	20.45	20.05	20.35	4,513
17 Oct 18	20.50000 +0.56	20.50	19.86	19.86	7,967
16 Oct 18	19.94000 +0.08	20.05	19.76	20.00	12,703
15 Oct 18	19.86000 -0.74	20.70	19.86	20.70	11,167
12 Oct 18	20.60000 +0.20	20.75	20.35	20.35	5,920
11 Oct 18	20.40000 +0.42	20.60	19.26	19.98	41,856
10 Oct 18	19.98000 -0.97	20.90	19.34	20.90	37,978
09 Oct 18	20.95000 -0.80	21.85	20.05	21.65	22,540
08 Oct 18	21.75000 +0.10	21.85	21.45	21.70	13,111
05 Oct 18	21.65000 -0.50	22.00	21.40	22.00	37,105
04 Oct 18	22.15000 +0.05	22.25	21.90	22.10	3,533
03 Oct 18	22.10000 +0.00	22.20	21.95	22.10	2,870
02 Oct 18	22.10000 +0.05	22.25	21.85	21.90	9,471
01 Oct 18	22.05000 -0.40	22.55	21.75	22.40	9,046
28 Sep 18	22.45000 -0.05	23.05	22.45	22.50	17,074
27 Sep 18	22.50000 +0.15	22.50	21.90	22.25	15,179
26 Sep 18	22.35000 -0.05	22.45	22.20	22.30	6,818
25 Sep 18	22.40000 +0.30	22.40	22.00	22.00	12,897
24 Sep 18	22.10000 -0.90	22.95	21.90	22.90	18,013
21 Sep 18	23.00000 +0.35	23.30	22.30	22.70	59,698
20 Sep 18	22.65000 +0.20	22.80	22.25	22.45	14,025
19 Sep 18	22.45000 +0.55	22.45	21.90	21.90	9,455
18 Sep 18	21.90000 +0.00	21.95	21.80	21.95	5,072
17 Sep 18	21.90000 +0.20	22.05	21.80	21.90	12,330
14 Sep 18	21.70000 +0.05	22.00	21.65	21.65	4,898
13 Sep 18	21.65000 +0.00	21.95	21.55	21.55	4,290
12 Sep 18	21.65000 -0.35	22.10	21.65	22.10	5,918
11 Sep 18	22.00000 -0.20	22.40	21.90	22.30	4,105
10 Sep 18	22.20000 +0.30	22.35	21.70	21.90	15,251
07 Sep 18	21.90000 -0.10	22.15	21.80	22.10	5,206
06 Sep 18	22.00000 -0.40	22.35	22.00	22.30	14,548
05 Sep 18	22.40000 -0.35	22.90	22.15	22.85	18,925
04 Sep 18	22.75000 -0.05	23.00	22.60	22.80	7,541
03 Sep 18	22.80000 +0.05	22.80	22.40	22.80	8,229
31 Aug 18	22.75000 -0.20	23.00	22.60	23.00	12,689
30 Aug 18	22.95000 +0.05	23.00	22.80	22.90	8,986
29 Aug 18	22.90000 +0.65	22.90	22.30	22.30	7,953
28 Aug 18	22.25000 -0.25	22.60	22.20	22.50	12,639
27 Aug 18	22.50000 -0.30	22.75	22.50	22.70	7,027
24 Aug 18	22.80000 +0.00	22.90	22.70	22.90	1,669
23 Aug 18	22.80000 +0.05	23.05	22.75	22.75	9,053
22 Aug 18	22.75000 -0.05	22.90	22.75	22.75	8,313
21 Aug 18	22.80000 +0.20	23.15	22.45	22.70	15,641
20 Aug 18	22.60000 +0.30	22.60	22.20	22.35	5,180
17 Aug 18	22.30000 +0.00	22.40	21.85	22.40	13,416
16 Aug 18	22.30000 +0.00	22.50	22.20	22.35	8,183
15 Aug 18	22.30000 +0.00	22.35	22.15	22.15	7,025
14 Aug 18	22.30000 -0.05	22.70	22.15	22.25	7,751
13 Aug 18	22.35000 -0.65	22.90	22.35	22.90	11,196
10 Aug 18	23.00000 +0.05	23.10	22.50	22.70	15,218
09 Aug 18	22.95000 +0.30	22.95	22.35	22.65	8,044
08 Aug 18	22.65000 +0.35	22.65	22.25	22.40	10,010
07 Aug 18	22.30000 +0.20	22.30	22.00	22.10	6,678
06 Aug 18	22.10000 -0.35	22.50	21.95	22.45	19,464
03 Aug 18	22.45000 -0.55	23.10	22.30	22.80	21,055
02 Aug 18	23.00000 -0.30	23.25	22.55	23.25	36,082
01 Aug 18	23.30000 +1.05	23.30	22.35	22.35	15,398
31 Jul 18	22.25000 -0.70	23.20	22.25	22.90	40,873
30 Jul 18	22.95000 +1.15	23.25	21.55	21.55	43,341
27 Jul 18	21.80000 +0.05	21.95	21.00	21.50	35,568
26 Jul 18	21.75000 +3.65	21.95	18.62	19.00	171,580
25 Jul 18	18.10000 -0.06	18.36	17.82	17.96	19,697
24 Jul 18	18.16000 -0.20	18.46	17.98	18.20	12,009
23 Jul 18	18.36000 -0.52	18.68	18.22	18.64	7,525
20 Jul 18	18.88000 +0.06	19.02	18.52	18.74	13,747
19 Jul 18	18.82000 -0.14	19.14	18.64	18.94	9,388
18 Jul 18	18.96000 -0.34	19.32	18.60	19.26	22,268
17 Jul 18	19.30000 -0.06	19.32	19.12	19.32	5,356
16 Jul 18	19.36000 -0.14	19.58	19.14	19.50	10,105
13 Jul 18	19.50000 +0.28	19.60	18.80	18.90	22,522
12 Jul 18	19.22000 +0.60	19.22	18.50	18.50	20,999
11 Jul 18	18.62000 -0.10	18.96	18.38	18.76	14,275
10 Jul 18	18.72000 -0.06	18.90	18.60	18.64	8,603
09 Jul 18	18.78000 -0.22	19.18	18.62	18.82	7,404
06 Jul 18	19.00000 +0.04	19.10	18.72	19.00	15,087
05 Jul 18	18.96000 +0.32	19.14	18.42	18.42	25,811
04 Jul 18	18.64000 -0.36	19.00	18.32	18.80	28,585
03 Jul 18	19.00000 +0.26	19.00	18.30	18.38	20,155
02 Jul 18	18.74000 -0.94	19.76	18.60	19.58	44,712
29 Jun 18	19.68000 -0.26	20.00	19.32	19.96	45,070
28 Jun 18	19.94000 -0.36	20.40	19.80	20.40	21,465
27 Jun 18	20.30000 -0.25	20.60	20.25	20.60	28,883
26 Jun 18	20.55000 -0.45	21.00	20.20	20.90	12,710
25 Jun 18	21.00000 -0.75	21.55	20.25	21.55	29,689
22 Jun 18	21.75000 +0.65	21.75	20.95	21.20	57,220
21 Jun 18	21.10000 +0.10	21.15	21.00	21.00	11,388
20 Jun 18	21.00000 +0.65	21.00	20.25	20.25	25,626
19 Jun 18	20.35000 -0.25	20.60	20.00	20.60	59,498
18 Jun 18	20.60000 -0.15	20.70	19.96	20.65	74,253
15 Jun 18	20.75000 -0.50	21.30	20.60	21.30	21,664
14 Jun 18	21.25000 -0.15	21.50	21.10	21.50	27,458
13 Jun 18	21.40000 +0.30	21.45	21.15	21.35	7,427
12 Jun 18	21.10000 -0.30	21.60	21.10	21.35	8,475
11 Jun 18	21.40000 +0.05	21.50	21.25	21.25	6,922
08 Jun 18	21.35000 -0.50	21.90	20.80	21.90	44,583
07 Jun 18	21.85000 +0.30	21.90	21.65	21.65	5,911
06 Jun 18	21.55000 +0.00	21.75	21.45	21.45	6,609
05 Jun 18	21.55000 +0.10	21.75	21.45	21.45	7,804
04 Jun 18	21.45000 -0.50	22.05	21.40	21.85	28,601
01 Jun 18	21.95000 +0.30	22.35	21.55	21.75	10,344
31 May 18	21.65000 +0.10	21.80	21.55	21.55	4,786
30 May 18	21.55000 -0.20	21.90	21.35	21.80	16,765
29 May 18	21.75000 -0.25	22.10	21.65	22.00	11,390
28 May 18	22.00000 -0.30	22.40	21.95	22.30	6,687
25 May 18	22.30000 -0.45	22.80	22.20	22.70	24,172
24 May 18	22.75000 +0.25	23.15	22.35	22.40	20,093
23 May 18	22.50000 -0.05	22.55	22.20	22.35	13,675
22 May 18	22.55000 +0.40	22.95	22.00	22.05	12,966
21 May 18	22.15000 -0.35	22.60	22.10	22.50	7,330
18 May 18	22.50000 +0.00	22.55	22.50	22.50	11,985
17 May 18	22.50000 +0.00	22.55	22.40	22.45	6,533
16 May 18	22.50000 +0.00	22.55	22.35	22.45	12,716
15 May 18	22.50000 -0.50	23.15	22.40	23.00	37,165
14 May 18	23.00000 -0.10	23.30	22.75	23.00	29,641
11 May 18	23.10000 -0.10	23.30	23.10	23.10	14,153
10 May 18	23.20000 +0.00	23.25	23.10	23.25	4,159
09 May 18	23.20000 +0.70	23.30	22.40	22.40	23,608
08 May 18	22.50000 -0.10	22.65	22.45	22.55	6,525
07 May 18	22.60000 +0.10	22.70	22.40	22.40	9,697
04 May 18	22.50000 +0.15	22.80	22.30	22.30	24,098
03 May 18	22.35000 +0.35	22.50	21.50	21.90	20,993
02 May 18	22.00000 +0.40	22.10	21.00	21.40	42,566
30 Apr 18	21.60000 +0.05	22.25	20.35	21.15	84,773
27 Apr 18	21.55000 -2.45	23.55	21.40	23.35	95,019
26 Apr 18	24.00000 +0.30	24.00	23.50	23.75	10,873
25 Apr 18	23.70000 -0.30	24.05	23.35	24.00	10,663
24 Apr 18	24.00000 -0.25	24.65	24.00	24.30	9,560
23 Apr 18	24.25000 +0.35	24.30	23.80	23.80	15,201
20 Apr 18	23.90000 +0.00	24.00	23.55	23.80	15,549
19 Apr 18	23.90000 -0.05	24.20	23.80	24.00	11,216
18 Apr 18	23.95000 +0.10	24.00	23.75	23.75	7,934
17 Apr 18	23.85000 +0.05	24.00	23.60	23.90	15,303
16 Apr 18	23.80000 -0.10	24.10	23.75	24.00	6,735
13 Apr 18	23.90000 +0.25	24.05	23.80	23.80	5,546
12 Apr 18	23.65000 -0.10	23.90	23.60	23.85	6,248
11 Apr 18	23.75000 -0.25	24.20	23.55	24.00	15,399
10 Apr 18	24.00000 +0.80	24.10	23.25	23.30	15,130
09 Apr 18	23.20000 +0.60	23.35	22.55	22.55	11,740
06 Apr 18	22.60000 +0.10	23.30	22.45	22.60	12,181
05 Apr 18	22.50000 -0.05	22.75	22.45	22.65	13,220
04 Apr 18	22.55000 +0.20	22.55	22.25	22.35	7,454
03 Apr 18	22.35000 -0.60	23.00	22.00	22.95	17,182
29 Mar 18	22.95000 +0.55	23.20	22.65	22.70	16,640
28 Mar 18	22.40000 +0.05	22.65	22.20	22.40	10,784
27 Mar 18	22.35000 -0.05	22.95	22.20	22.50	11,658
26 Mar 18	22.40000 +0.40	22.55	21.90	22.10	7,071
23 Mar 18	22.00000 -0.05	22.30	21.90	21.95	17,082
22 Mar 18	22.05000 -1.15	23.20	21.90	23.20	13,008
21 Mar 18	23.20000 +1.15	23.30	22.05	22.05	11,354
20 Mar 18	22.05000 -0.10	22.15	21.90	22.10	9,629
19 Mar 18	22.15000 -0.40	22.70	22.10	22.45	25,402
16 Mar 18	22.55000 -0.35	23.20	22.25	23.20	15,745
15 Mar 18	22.90000 -0.35	23.30	22.90	23.30	4,268
14 Mar 18	23.25000 -0.20	23.50	23.15	23.40	13,766
13 Mar 18	23.45000 +0.00	23.55	23.20	23.55	7,986
12 Mar 18	23.45000 +0.20	24.00	23.00	23.30	31,828
09 Mar 18	23.25000 -0.15	23.45	23.05	23.45	9,598
08 Mar 18	23.40000 +0.15	23.55	23.05	23.25	7,717
07 Mar 18	23.25000 -0.25	23.65	23.25	23.60	13,194
06 Mar 18	23.50000 -0.05	23.80	23.10	23.55	21,365
05 Mar 18	23.55000 +0.50	23.70	22.85	23.05	13,679
02 Mar 18	23.05000 +0.05	23.15	23.00	23.00	13,322
01 Mar 18	23.00000 -0.20	23.30	23.00	23.15	20,059
28 Feb 18	23.20000 -0.40	23.70	23.00	23.70	19,606
27 Feb 18	23.60000 -0.45	24.10	23.50	24.00	13,753
26 Feb 18	24.05000 +0.35	24.30	23.65	24.05	26,935
23 Feb 18	23.70000 +0.65	24.30	23.00	23.35	32,906
22 Feb 18	23.05000 -0.65	23.70	23.00	23.45	21,892
21 Feb 18	23.70000 +0.40	23.75	23.00	23.45	19,728
20 Feb 18	23.30000 +0.75	23.55	22.50	22.50	40,485
19 Feb 18	22.55000 +0.70	22.65	22.00	22.05	17,680
16 Feb 18	21.85000 +0.35	22.00	21.30	21.45	53,334
15 Feb 18	21.50000 +0.00	22.05	21.25	21.30	38,397
14 Feb 18	21.50000 -0.10	21.80	21.05	21.80	85,270
13 Feb 18	21.60000 -1.20	22.50	21.35	22.50	102,152
12 Feb 18	22.80000 +0.25	23.30	22.45	22.60	22,857
09 Feb 18	22.55000 +0.05	22.65	22.25	22.40	62,352
08 Feb 18	22.50000 -0.05	22.60	22.25	22.60	16,707
07 Feb 18	22.55000 +0.10	22.55	22.25	22.55	26,885
06 Feb 18	22.45000 -0.10	22.50	21.05	22.00	43,780
05 Feb 18	22.55000 +0.10	22.55	22.05	22.15	21,938
02 Feb 18	22.45000 -0.45	23.00	22.20	23.00	18,166
01 Feb 18	22.90000 +0.15	23.00	22.60	22.90	17,039
31 Jan 18	22.75000 -0.35	23.20	22.75	23.20	17,668
30 Jan 18	23.10000 -0.25	23.55	23.05	23.25	9,400
29 Jan 18	23.35000 +0.20	23.80	23.25	23.25	18,367
26 Jan 18	23.15000 -0.70	23.55	22.00	23.40	55,082
25 Jan 18	23.85000 -0.35	24.25	23.10	24.10	85,013
24 Jan 18	24.20000 -0.60	24.90	24.15	24.70	23,409
23 Jan 18	24.80000 -0.35	25.20	24.80	25.00	22,615
22 Jan 18	25.15000 -0.10	25.35	24.75	25.35	44,205
19 Jan 18	25.25000 +0.10	25.50	25.20	25.25	6,584
18 Jan 18	25.15000 -0.35	25.60	25.05	25.60	10,061
17 Jan 18	25.50000 +0.00	25.80	25.40	25.60	13,672
16 Jan 18	25.50000 +0.35	25.65	25.10	25.10	15,296
15 Jan 18	25.15000 +0.00	25.20	24.85	25.15	30,456
12 Jan 18	25.15000 +0.00	25.20	25.00	25.15	15,051
11 Jan 18	25.15000 -0.15	25.30	25.00	25.15	17,408
10 Jan 18	25.30000 +0.00	25.40	25.05	25.40	20,130
09 Jan 18	25.30000 -0.70	26.20	25.30	26.10	14,739
08 Jan 18	26.00000 +1.00	26.30	25.15	25.15	34,703
05 Jan 18	25.00000 -0.20	25.30	25.00	25.20	26,312
04 Jan 18	25.20000 -0.25	25.65	25.10	25.45	24,810
03 Jan 18	25.45000 +0.30	25.75	25.05	25.05	22,616
02 Jan 18	25.15000 +0.00	25.35	24.95	25.15	16,858
29 Dec 17	25.15000 -0.34	25.49	25.02	25.40	14,639
28 Dec 17	25.49000 +0.21	25.80	25.18	25.20	17,248
27 Dec 17	25.28000 +0.13	25.70	25.05	25.10	14,329
22 Dec 17	25.15000 -0.01	25.20	24.94	25.06	28,348
21 Dec 17	25.16000 +0.00	25.40	24.68	25.12	26,608
20 Dec 17	25.16000 -0.64	25.64	25.04	25.64	35,772
19 Dec 17	25.80000 +1.09	25.88	24.65	24.65	68,774
18 Dec 17	24.71000 -0.09	24.88	24.32	24.80	55,116
15 Dec 17	24.80000 +0.00	24.80	24.60	24.71	15,155
14 Dec 17	24.80000 +0.00	24.90	24.72	24.88	28,821
13 Dec 17	24.80000 +0.80	24.92	23.83	23.90	31,404
12 Dec 17	24.00000 +0.35	24.26	23.65	23.85	21,126
11 Dec 17	23.65000 +0.20	23.85	23.36	23.36	18,501
08 Dec 17	23.45000 +0.17	23.53	23.19	23.31	12,676
07 Dec 17	23.28000 +0.14	23.37	22.93	23.35	17,191
06 Dec 17	23.14000 -0.43	23.59	22.93	23.52	18,319
05 Dec 17	23.57000 +0.20	23.79	23.24	23.25	26,980
04 Dec 17	23.37000 +0.05	23.65	23.24	23.65	16,974
01 Dec 17	23.32000 +0.10	23.44	23.10	23.34	24,651
30 Nov 17	23.22000 +0.07	23.27	23.01	23.07	24,128
29 Nov 17	23.15000 +0.10	23.60	23.02	23.02	26,086
28 Nov 17	23.05000 +0.47	23.16	22.34	22.70	49,870
27 Nov 17	22.58000 +0.08	22.68	22.37	22.50	20,955
24 Nov 17	22.50000 -0.20	22.81	22.42	22.65	16,405
23 Nov 17	22.70000 -0.30	22.99	22.47	22.85	20,699
22 Nov 17	23.00000 -0.16	23.50	22.74	23.36	34,929
21 Nov 17	23.16000 +0.79	23.48	22.48	22.56	29,625
20 Nov 17	22.37000 -0.12	22.67	22.15	22.50	16,137
17 Nov 17	22.49000 +0.02	22.76	22.28	22.55	26,189
16 Nov 17	22.47000 +0.47	22.86	22.05	22.14	40,467
15 Nov 17	22.00000 -0.41	22.33	21.88	22.18	46,451
14 Nov 17	22.41000 -0.11	22.54	21.70	22.33	55,537
13 Nov 17	22.52000 -0.48	23.15	22.30	23.05	42,296
10 Nov 17	23.00000 -0.59	23.94	23.00	23.69	36,513
09 Nov 17	23.59000 +0.28	23.87	23.22	23.49	39,365
08 Nov 17	23.31000 -0.54	24.09	23.07	23.76	47,034
07 Nov 17	23.85000 +0.00	24.11	23.60	23.85	29,548
06 Nov 17	23.85000 -0.33	24.17	23.68	24.10	28,268
03 Nov 17	24.18000 -0.65	25.00	24.18	25.00	30,598
02 Nov 17	24.83000 -0.41	25.14	24.81	25.08	68,393
01 Nov 17	25.24000 +0.12	25.43	25.00	25.10	33,432
31 Oct 17	25.12000 -0.91	25.61	24.15	25.61	79,319
30 Oct 17	26.03000 -0.47	26.80	25.59	26.50	41,004
27 Oct 17	26.50000 +0.94	26.70	25.73	25.74	23,716
26 Oct 17	25.56000 -0.22	25.71	25.33	25.71	28,883
25 Oct 17	25.78000 -0.29	26.04	25.64	25.93	19,605
24 Oct 17	26.07000 -0.52	26.45	25.86	26.45	17,308
23 Oct 17	26.59000 -0.56	27.28	26.46	27.28	16,634
20 Oct 17	27.15000 +0.05	27.55	27.01	27.12	25,030
19 Oct 17	27.10000 -0.49	27.46	27.03	27.45	18,106
18 Oct 17	27.59000 -0.31	27.85	27.40	27.85	13,678
17 Oct 17	27.90000 +0.73	27.95	27.26	27.35	35,631
16 Oct 17	27.17000 +0.07	27.25	27.01	27.20	8,556
13 Oct 17	27.10000 -0.08	27.19	27.02	27.19	31,090
12 Oct 17	27.18000 +0.42	27.24	26.81	27.00	44,931
11 Oct 17	26.76000 +0.00	26.89	26.70	26.80	8,238
10 Oct 17	26.76000 -0.23	27.00	26.75	26.90	10,431
09 Oct 17	26.99000 -0.58	27.35	26.86	27.14	34,450
06 Oct 17	27.57000 +0.05	27.95	27.40	27.65	17,973
05 Oct 17	27.52000 +0.46	27.73	26.90	27.00	23,911
04 Oct 17	27.06000 +0.04	27.12	26.98	27.00	17,565
03 Oct 17	27.02000 -0.34	27.50	27.00	27.50	18,208
02 Oct 17	27.36000 +0.80	27.41	26.68	26.81	28,868
29 Sep 17	26.56000 -0.44	26.87	26.50	26.87	11,359
28 Sep 17	27.00000 +0.16	27.05	26.66	26.83	34,774
27 Sep 17	26.84000 +0.91	26.87	25.90	26.00	42,078
26 Sep 17	25.93000 +0.09	25.99	25.64	25.85	18,577
25 Sep 17	25.84000 -0.31	26.20	25.84	26.20	49,324
22 Sep 17	26.15000 -0.16	26.57	25.98	26.40	46,782
21 Sep 17	26.31000 +0.19	26.39	25.90	26.15	24,249
20 Sep 17	26.12000 +0.71	26.42	25.40	25.48	34,123
19 Sep 17	25.41000 +0.71	25.45	24.76	24.89	28,698
18 Sep 17	24.70000 +0.34	24.70	24.35	24.48	12,378
15 Sep 17	24.36000 +0.20	24.36	24.01	24.23	15,274
14 Sep 17	24.16000 +0.03	24.19	23.99	24.19	6,064
13 Sep 17	24.13000 +0.13	24.13	23.85	24.00	10,938
12 Sep 17	24.00000 +0.30	24.00	23.79	23.90	20,365
11 Sep 17	23.70000 +0.23	23.87	23.50	23.85	21,242
08 Sep 17	23.47000 +0.58	24.00	23.18	24.00	33,829
07 Sep 17	22.89000 -0.19	23.38	22.67	23.08	25,985
06 Sep 17	23.08000 -0.07	23.42	23.00	23.04	11,427
05 Sep 17	23.15000 +0.35	23.38	22.75	22.80	9,281
04 Sep 17	22.80000 -0.11	22.80	22.53	22.75	12,481
01 Sep 17	22.91000 -0.32	23.23	22.73	23.20	25,206
31 Aug 17	23.23000 -0.49	23.90	23.22	23.80	10,046
30 Aug 17	23.72000 +0.82	23.86	22.73	23.09	20,883
29 Aug 17	22.90000 -0.66	23.51	22.61	23.42	26,920
28 Aug 17	23.56000 -0.44	23.99	23.42	23.82	22,136
25 Aug 17	24.00000 -0.02	24.11	23.91	24.02	12,844
24 Aug 17	24.02000 -0.22	24.40	24.02	24.40	11,037
23 Aug 17	24.24000 +0.39	24.40	23.76	23.76	9,442
22 Aug 17	23.85000 -0.01	23.96	23.83	23.87	6,321
21 Aug 17	23.86000 -0.17	24.58	23.70	24.50	15,155
18 Aug 17	24.03000 -0.66	24.70	24.01	24.60	16,633
17 Aug 17	24.69000 -0.01	24.89	24.64	24.68	10,349
16 Aug 17	24.70000 +0.20	24.78	24.30	24.50	19,992
15 Aug 17	24.50000 +0.03	24.67	24.40	24.57	13,181
14 Aug 17	24.47000 +0.72	24.78	23.72	23.80	24,412
11 Aug 17	23.75000 -0.14	24.07	23.48	23.69	25,528
10 Aug 17	23.89000 -0.15	24.09	23.45	24.05	23,943
09 Aug 17	24.04000 -0.81	24.80	23.85	24.71	19,390
08 Aug 17	24.85000 +0.58	25.07	23.99	24.19	25,244
07 Aug 17	24.27000 -0.05	24.36	24.10	24.26	11,305
04 Aug 17	24.32000 -0.18	24.54	24.05	24.51	25,703
03 Aug 17	24.50000 +0.78	24.50	23.62	23.65	40,779
02 Aug 17	23.72000 -0.09	24.01	23.58	23.81	27,555
01 Aug 17	23.81000 -0.49	24.40	23.64	24.40	55,764
31 Jul 17	24.30000 +0.00	24.81	24.27	24.46	18,530
28 Jul 17	24.30000 -0.97	25.50	23.99	25.50	58,354
27 Jul 17	25.27000 +0.35	25.27	24.89	25.02	19,854
26 Jul 17	24.92000 -0.18	25.12	24.90	25.10	13,850
25 Jul 17	25.10000 +0.53	25.12	24.63	24.73	23,495
24 Jul 17	24.57000 -0.26	25.78	24.23	25.78	27,176
21 Jul 17	24.83000 -0.12	25.70	24.50	25.25	51,528
20 Jul 17	24.95000 +0.58	25.42	24.56	24.57	47,683
19 Jul 17	24.37000 +0.48	24.66	23.88	23.90	25,840
18 Jul 17	23.89000 -0.43	24.35	23.85	24.22	35,437
17 Jul 17	24.32000 +0.30	24.37	23.92	24.00	36,060
14 Jul 17	24.02000 -0.08	24.17	24.00	24.00	17,311
13 Jul 17	24.10000 +0.06	24.25	23.95	24.05	15,831
12 Jul 17	24.04000 +0.54	24.19	23.40	23.40	17,569
11 Jul 17	23.50000 -0.17	23.77	23.22	23.65	26,608
10 Jul 17	23.67000 +0.03	23.81	23.45	23.81	13,098
07 Jul 17	23.64000 -0.25	24.00	23.31	23.53	36,701
06 Jul 17	23.89000 +0.29	23.89	23.20	23.52	31,572
05 Jul 17	23.60000 -0.28	23.89	23.31	23.80	57,367
04 Jul 17	23.88000 -0.14	24.16	23.81	24.06	19,902
03 Jul 17	24.02000 -0.01	24.30	24.00	24.30	58,074
30 Jun 17	24.03000 -0.13	24.41	23.85	24.14	41,904
29 Jun 17	24.16000 -0.06	24.84	24.16	24.25	61,336
28 Jun 17	24.22000 -0.33	24.50	23.94	24.50	28,594
27 Jun 17	24.55000 -0.88	25.65	24.51	25.60	34,774
26 Jun 17	25.43000 +0.70	25.88	24.73	24.73	35,477
23 Jun 17	24.73000 -0.42	25.30	24.57	25.30	51,119
22 Jun 17	25.15000 -0.23	25.39	25.15	25.32	18,203
21 Jun 17	25.38000 -0.09	25.68	25.10	25.66	27,161
20 Jun 17	25.47000 -0.18	26.00	25.40	26.00	39,203
19 Jun 17	25.65000 +0.91	26.21	25.30	25.38	86,369
16 Jun 17	24.74000 -0.25	24.99	24.59	24.99	140,102
15 Jun 17	24.99000 +0.50	25.14	24.49	24.49	173,901
14 Jun 17	24.49000 -2.18	24.71	23.77	24.00	870,156
13 Jun 17	26.67000 +0.67	27.00	26.21	26.21	27,846
12 Jun 17	26.00000 -1.90	27.76	25.59	27.75	57,497
09 Jun 17	27.90000 -0.10	28.00	27.66	27.98	23,109
08 Jun 17	28.00000 -0.12	28.21	27.40	28.02	23,819
07 Jun 17	28.12000 -1.23	28.65	27.50	28.42	42,828
06 Jun 17	29.35000 +0.05	29.36	28.97	29.31	26,700
05 Jun 17	29.30000 -0.61	30.00	28.95	30.00	24,606
02 Jun 17	29.91000 +1.47	29.91	28.59	28.90	153,720
01 Jun 17	28.44000 +0.74	28.77	27.76	28.00	67,697
31 May 17	27.70000 +0.50	27.80	27.09	27.16	38,663
30 May 17	27.20000 +0.29	27.20	26.73	26.91	151,280
29 May 17	26.91000 +0.01	26.98	26.66	26.98	15,779
26 May 17	26.90000 +0.01	26.99	26.77	26.90	22,625
25 May 17	26.89000 +0.83	27.00	26.06	26.35	27,133
24 May 17	26.06000 -1.00	27.42	25.81	27.23	49,820
23 May 17	27.06000 +0.42	27.63	26.52	26.61	45,917
22 May 17	26.64000 +0.99	27.00	25.79	25.79	98,958
19 May 17	25.65000 +0.45	26.25	25.40	25.40	33,092
18 May 17	25.20000 -0.42	25.55	24.25	25.43	29,327
17 May 17	25.62000 -0.88	26.35	25.35	26.30	30,229
16 May 17	26.50000 +0.41	26.60	25.85	26.10	126,707
15 May 17	26.09000 +0.14	26.10	25.87	25.88	8,722
12 May 17	25.95000 -0.48	26.50	25.80	26.50	16,646
11 May 17	26.43000 +0.17	26.45	25.95	26.00	21,572
10 May 17	26.26000 +0.09	26.30	25.90	26.23	71,234
09 May 17	26.17000 +0.12	26.20	25.73	26.03	16,343
08 May 17	26.05000 +0.03	26.50	25.62	26.37	45,286
05 May 17	26.02000 +0.67	26.02	24.65	25.50	68,118
04 May 17	25.35000 +0.86	26.15	24.49	24.50	48,935
03 May 17	24.49000 +0.33	24.49	23.55	24.24	36,173
02 May 17	24.16000 +0.31	24.50	23.86	23.93	45,244
28 Apr 17	23.85000 +2.00	23.88	22.48	22.50	114,606
27 Apr 17	21.85000 +0.00	22.06	21.70	22.00	16,981
26 Apr 17	21.85000 +0.52	21.99	21.35	21.35	22,843
25 Apr 17	21.33000 +0.52	21.44	20.83	20.95	10,736
24 Apr 17	20.81000 +0.71	21.24	20.50	21.20	31,031
21 Apr 17	20.10000 -0.04	20.30	19.99	20.00	29,167
20 Apr 17	20.14000 -0.14	20.41	20.05	20.11	5,372
19 Apr 17	20.28000 +0.23	20.70	20.00	20.00	18,958
18 Apr 17	20.05000 -0.30	20.43	20.00	20.36	23,904
13 Apr 17	20.35000 -0.13	21.62	20.00	20.70	42,878
12 Apr 17	20.48000 +0.08	20.80	20.27	20.27	16,235
11 Apr 17	20.40000 -0.19	20.68	20.20	20.50	20,142
10 Apr 17	20.59000 -0.21	20.75	20.59	20.59	8,667
07 Apr 17	20.80000 +0.30	20.81	20.16	20.50	22,921
06 Apr 17	20.50000 -0.49	21.00	20.10	21.00	21,788
05 Apr 17	20.99000 +0.04	21.14	20.81	20.95	20,301
04 Apr 17	20.95000 +0.14	21.05	20.70	20.90	23,254
03 Apr 17	20.81000 -0.05	21.12	20.78	21.00	38,433
31 Mar 17	20.86000 +0.00	21.10	20.86	20.87	19,488
30 Mar 17	20.86000 -0.49	21.20	20.85	20.85	24,794
29 Mar 17	21.35000 +0.17	21.39	21.15	21.27	30,085
28 Mar 17	21.18000 -0.69	21.84	21.12	21.66	17,430
27 Mar 17	21.87000 +0.32	21.99	21.26	21.35	19,578
24 Mar 17	21.55000 -0.23	22.10	20.81	22.10	69,612
23 Mar 17	21.78000 +0.06	22.02	21.61	21.61	26,270
22 Mar 17	21.72000 -0.67	22.20	21.60	22.20	14,624
21 Mar 17	22.39000 +0.59	22.80	21.80	21.80	30,158
20 Mar 17	21.80000 -0.20	21.90	21.42	21.78	22,489
17 Mar 17	22.00000 -0.15	22.15	21.87	22.11	23,086
16 Mar 17	22.15000 +0.00	22.20	22.07	22.20	16,577
15 Mar 17	22.15000 +0.25	22.45	21.83	21.83	18,762
14 Mar 17	21.90000 -0.52	22.48	21.90	22.32	25,227
13 Mar 17	22.42000 +0.17	22.53	22.20	22.20	21,832
10 Mar 17	22.25000 +0.06	22.49	21.93	22.19	30,362
09 Mar 17	22.19000 +0.56	22.39	21.70	21.70	66,053
08 Mar 17	21.63000 -0.36	21.99	21.23	21.89	48,569
07 Mar 17	21.99000 -0.26	22.50	21.85	22.50	25,167
06 Mar 17	22.25000 +0.27	22.43	21.94	22.03	24,712
03 Mar 17	21.98000 +0.04	22.23	21.31	22.00	37,452
02 Mar 17	21.94000 +1.04	21.98	21.03	21.05	58,378
01 Mar 17	20.90000 -0.20	21.22	20.74	21.10	43,557
28 Feb 17	21.10000 +1.20	21.30	19.93	20.00	59,362
27 Feb 17	19.90000 -0.09	20.36	19.75	20.36	44,595
24 Feb 17	19.99000 +0.03	20.20	19.84	19.96	48,552
23 Feb 17	19.96000 +0.01	19.97	19.89	19.89	24,095
22 Feb 17	19.95000 +0.50	19.98	19.50	19.55	42,561
21 Feb 17	19.45000 -0.05	19.53	19.21	19.21	41,538
20 Feb 17	19.50000 +0.00	19.55	19.15	19.50	50,782
17 Feb 17	19.50000 -0.38	19.96	19.26	19.81	28,340
16 Feb 17	19.88000 +0.08	20.00	19.79	19.88	47,012
15 Feb 17	19.80000 +0.80	19.96	19.15	19.15	83,116
14 Feb 17	19.00000 +0.51	19.18	18.54	18.56	139,778
13 Feb 17	18.49000 +0.38	18.61	18.15	18.40	103,755
10 Feb 17	18.11000 +0.16	18.98	18.05	18.06	266,869
09 Feb 17	17.95000 -0.05	17.95	17.80	17.95	3,773
08 Feb 17	18.00000 +0.18	18.00	17.76	17.76	5,306
07 Feb 17	17.82000 -0.18	18.00	17.65	17.96	11,611
06 Feb 17	18.00000 +0.00	18.05	17.92	18.00	8,691
03 Feb 17	18.00000 +0.01	18.01	17.99	17.99	5,528
02 Feb 17	17.99000 -0.01	18.05	17.93	18.00	5,153
01 Feb 17	18.00000 +0.01	18.05	17.90	18.00	20,132
31 Jan 17	17.99000 +0.29	18.00	17.68	17.68	15,847
30 Jan 17	17.70000 -0.30	17.85	17.70	17.77	67,890
27 Jan 17	18.00000 +0.05	18.00	17.92	18.00	4,623
26 Jan 17	17.95000 +0.25	17.95	17.71	17.78	4,606
25 Jan 17	17.70000 +0.30	17.72	17.40	17.40	25,344
24 Jan 17	17.40000 +0.07	17.40	17.25	17.25	28,019
23 Jan 17	17.33000 -0.15	17.35	17.20	17.25	16,322
20 Jan 17	17.48000 -0.17	17.75	17.48	17.73	7,029
19 Jan 17	17.65000 +0.25	17.65	17.33	17.46	15,479
18 Jan 17	17.40000 +0.14	17.40	17.25	17.31	50,031
17 Jan 17	17.26000 -0.10	17.36	17.22	17.35	9,410
16 Jan 17	17.36000 +0.06	17.40	17.30	17.31	2,170
13 Jan 17	17.30000 +0.01	17.35	17.23	17.30	20,438
12 Jan 17	17.29000 +0.09	17.30	17.20	17.21	9,087
11 Jan 17	17.20000 -0.27	17.53	17.00	17.40	17,087
10 Jan 17	17.47000 +0.10	17.55	17.30	17.42	8,116
09 Jan 17	17.37000 +0.21	17.37	17.14	17.14	35,287
06 Jan 17	17.16000 -0.12	17.38	17.14	17.33	6,599
05 Jan 17	17.28000 +0.32	17.29	16.89	16.90	9,823
04 Jan 17	16.96000 -0.66	17.60	16.96	17.54	17,809
03 Jan 17	17.62000 -0.17	17.83	17.58	17.74	11,949
02 Jan 17	17.79000 -0.23	18.03	17.79	17.95	6,753
30 Dec 16	18.02000 -0.17	18.25	18.00	18.25	6,943
29 Dec 16	18.19000 +0.19	18.32	18.04	18.05	12,495
28 Dec 16	18.00000 +0.00	18.10	17.95	17.99	17,143
27 Dec 16	18.00000 +0.09	18.01	17.86	17.93	33,827
23 Dec 16	17.91000 +0.09	17.91	17.76	17.91	6,048
22 Dec 16	17.82000 -0.18	18.00	17.80	18.00	8,922
21 Dec 16	18.00000 +0.03	18.08	17.96	18.00	9,925
20 Dec 16	17.97000 +0.02	18.00	17.95	18.00	16,939
19 Dec 16	17.95000 +0.30	18.07	17.76	17.77	16,378
16 Dec 16	17.65000 +0.27	17.80	17.30	17.30	24,791
15 Dec 16	17.38000 +0.20	17.49	17.16	17.16	23,282
14 Dec 16	17.18000 +0.20	17.18	16.94	17.00	262,350
13 Dec 16	16.98000 +0.43	16.98	16.55	16.55	15,632
12 Dec 16	16.55000 +0.35	16.60	16.16	16.36	22,733
09 Dec 16	16.20000 +0.20	16.37	16.01	16.01	51,368
08 Dec 16	16.00000 +0.17	16.19	15.77	15.77	48,571
07 Dec 16	15.83000 +0.34	15.83	15.50	15.50	74,851
06 Dec 16	15.49000 -0.07	15.55	15.36	15.53	17,099
05 Dec 16	15.56000 +0.10	15.65	15.41	15.51	11,353
02 Dec 16	15.46000 +0.13	15.62	15.31	15.33	14,824
01 Dec 16	15.33000 -0.23	15.53	15.22	15.51	17,198
30 Nov 16	15.56000 -0.06	15.60	15.52	15.59	3,633
29 Nov 16	15.62000 +0.01	15.70	15.56	15.69	28,350
28 Nov 16	15.61000 +0.02	15.70	15.55	15.67	8,067
25 Nov 16	15.59000 +0.19	15.66	15.46	15.49	28,889
24 Nov 16	15.40000 -0.27	15.83	15.30	15.67	21,734
23 Nov 16	15.67000 -0.02	15.82	15.65	15.76	32,593
22 Nov 16	15.69000 +0.19	15.82	15.52	15.52	96,334
21 Nov 16	15.50000 +0.10	15.50	15.29	15.34	8,960
18 Nov 16	15.40000 -0.10	15.61	15.40	15.61	6,381
17 Nov 16	15.50000 +0.00	15.51	15.42	15.50	13,590
16 Nov 16	15.50000 +0.10	15.55	15.02	15.30	34,477
15 Nov 16	15.40000 -0.15	16.18	15.10	15.62	34,029
14 Nov 16	15.55000 -0.06	15.84	15.55	15.79	10,900
11 Nov 16	15.61000 -0.14	15.85	15.61	15.75	4,955
10 Nov 16	15.75000 +0.24	15.81	15.65	15.67	4,812
09 Nov 16	15.51000 +0.24	15.95	14.95	15.00	24,646
08 Nov 16	15.27000 +0.17	15.41	14.92	14.97	16,809
07 Nov 16	15.10000 -0.56	15.80	15.10	15.75	11,894
04 Nov 16	15.66000 -0.17	15.88	15.65	15.88	6,447
03 Nov 16	15.83000 -0.04	16.01	15.80	15.81	5,321
02 Nov 16	15.87000 -0.51	16.50	15.87	16.47	16,033
01 Nov 16	16.38000 -0.08	16.58	16.38	16.58	5,178
31 Oct 16	16.46000 +0.22	16.70	16.40	16.69	15,672
28 Oct 16	16.24000 -0.26	16.50	16.10	16.35	17,304
27 Oct 16	16.50000 -0.05	16.77	16.43	16.46	8,917
26 Oct 16	16.55000 +0.00	16.63	16.48	16.60	12,458
25 Oct 16	16.55000 +0.05	16.61	16.50	16.50	6,135
24 Oct 16	16.50000 +0.10	16.58	16.40	16.48	7,645
21 Oct 16	16.40000 +0.15	16.50	16.25	16.25	20,001
20 Oct 16	16.25000 +0.09	16.25	16.02	16.20	10,594
19 Oct 16	16.16000 +0.36	16.16	15.89	15.90	9,195
18 Oct 16	15.80000 +0.11	15.83	15.60	15.69	11,370
17 Oct 16	15.69000 -0.01	15.75	15.61	15.61	2,762
14 Oct 16	15.70000 +0.26	15.74	15.35	15.44	104,514
13 Oct 16	15.44000 +0.02	15.44	15.26	15.42	15,802
12 Oct 16	15.42000 +0.17	15.45	15.20	15.24	11,770
11 Oct 16	15.25000 -0.37	15.68	15.25	15.68	11,613
10 Oct 16	15.62000 -0.28	16.00	15.62	16.00	6,510
07 Oct 16	15.90000 -0.10	16.08	15.89	16.01	5,648
06 Oct 16	16.00000 +0.00	16.10	15.92	16.00	9,733
05 Oct 16	16.00000 +0.00	16.01	15.87	16.00	4,955
04 Oct 16	16.00000 +0.17	16.05	15.90	15.90	29,718
03 Oct 16	15.83000 +0.07	15.89	15.70	15.80	10,515
30 Sep 16	15.76000 +0.03	15.79	15.70	15.73	8,134
29 Sep 16	15.73000 +0.00	15.90	15.67	15.90	4,562
28 Sep 16	15.73000 +0.00	15.80	15.65	15.68	9,439
27 Sep 16	15.73000 -0.05	15.90	15.73	15.80	6,905
26 Sep 16	15.78000 -0.27	16.05	15.75	16.05	11,997
23 Sep 16	16.05000 -0.08	16.18	16.01	16.18	109,835
22 Sep 16	16.13000 +0.09	16.16	16.04	16.06	7,837
21 Sep 16	16.04000 +0.19	16.08	15.83	16.00	22,830
20 Sep 16	15.85000 -0.11	16.00	15.85	15.96	4,475
19 Sep 16	15.96000 +0.11	15.99	15.83	15.90	3,066
16 Sep 16	15.85000 +0.34	15.85	15.55	15.55	7,909
15 Sep 16	15.51000 +0.01	15.58	15.49	15.49	8,415
14 Sep 16	15.50000 -0.10	15.66	15.41	15.61	17,260
13 Sep 16	15.60000 -0.25	15.85	15.60	15.76	17,911
12 Sep 16	15.85000 +0.09	15.88	15.50	15.83	16,842
09 Sep 16	15.76000 -0.16	15.95	15.75	15.95	14,970
08 Sep 16	15.92000 +0.02	15.97	15.85	15.85	20,518
07 Sep 16	15.90000 +0.00	15.95	15.75	15.90	15,484
06 Sep 16	15.90000 -0.04	16.01	15.53	15.95	42,983
05 Sep 16	15.94000 -0.30	16.40	15.50	16.24	69,591
02 Sep 16	16.24000 +0.44	16.38	15.87	15.88	14,362
01 Sep 16	15.80000 +0.13	15.88	15.67	15.75	77,441
31 Aug 16	15.67000 +0.27	15.68	15.36	15.36	8,299
30 Aug 16	15.40000 +0.04	15.86	15.36	15.40	30,822
29 Aug 16	15.36000 +0.17	15.36	15.10	15.10	3,375
26 Aug 16	15.19000 -0.08	15.36	15.19	15.24	6,232
25 Aug 16	15.27000 -0.01	15.32	15.21	15.28	1,748
24 Aug 16	15.28000 +0.12	15.29	15.19	15.21	2,671
23 Aug 16	15.16000 +0.02	15.24	15.10	15.14	2,412
22 Aug 16	15.14000 +0.26	15.18	15.00	15.00	11,246
19 Aug 16	14.88000 +0.03	15.03	14.73	14.86	11,743
18 Aug 16	14.85000 -0.03	14.99	14.73	14.84	19,739
17 Aug 16	14.88000 +0.11	14.95	14.71	14.76	5,290
16 Aug 16	14.77000 -0.19	15.06	14.77	15.06	7,685
15 Aug 16	14.96000 -0.29	15.20	14.94	15.20	7,705
12 Aug 16	15.25000 +0.00	15.37	15.20	15.20	3,549
11 Aug 16	15.25000 +0.01	15.41	15.24	15.30	5,049
10 Aug 16	15.24000 -0.42	15.66	15.20	15.66	10,195
09 Aug 16	15.66000 +0.21	15.66	15.36	15.49	9,323
08 Aug 16	15.45000 +0.12	15.45	15.23	15.30	5,570
05 Aug 16	15.33000 +0.26	15.33	15.00	15.00	9,285
04 Aug 16	15.07000 +0.06	15.10	14.97	15.01	11,977
03 Aug 16	15.01000 +0.01	15.13	15.00	15.00	13,904
02 Aug 16	15.00000 +0.00	15.10	14.94	15.00	4,804
01 Aug 16	15.00000 +0.18	15.17	14.54	14.55	18,559
29 Jul 16	14.82000 -0.06	15.12	14.82	15.00	14,892
28 Jul 16	14.88000 -0.05	14.99	14.87	14.93	3,728
27 Jul 16	14.93000 -0.07	15.07	14.93	15.00	14,400
26 Jul 16	15.00000 -0.10	15.26	15.00	15.00	8,247
25 Jul 16	15.10000 +0.22	15.66	14.91	14.91	22,721
22 Jul 16	14.88000 +0.28	14.90	14.56	14.58	16,280
21 Jul 16	14.60000 -0.15	14.75	14.59	14.75	3,978
20 Jul 16	14.75000 +0.14	14.81	14.54	14.61	4,410
19 Jul 16	14.61000 -0.24	14.90	14.61	14.90	6,001
18 Jul 16	14.85000 +0.16	14.90	14.62	14.62	11,451
15 Jul 16	14.69000 +0.59	14.69	14.03	14.10	6,557
14 Jul 16	14.10000 -0.01	14.16	14.04	14.04	5,645
13 Jul 16	14.11000 -0.04	14.27	13.98	14.15	12,318
12 Jul 16	14.15000 -0.08	14.18	14.05	14.16	9,502
11 Jul 16	14.23000 -0.17	14.48	14.23	14.35	6,378
08 Jul 16	14.40000 +0.00	14.48	14.37	14.48	27,179
07 Jul 16	14.40000 +0.36	14.40	14.15	14.17	38,354
06 Jul 16	14.04000 -0.02	14.21	14.02	14.02	2,509
05 Jul 16	14.06000 -0.56	14.65	14.05	14.65	7,742
04 Jul 16	14.62000 +0.47	14.70	14.08	14.08	13,530
01 Jul 16	14.15000 +0.34	14.15	13.61	13.61	13,397
30 Jun 16	13.81000 +0.34	13.81	13.51	13.59	6,859
29 Jun 16	13.47000 +0.44	13.47	13.10	13.18	8,374
28 Jun 16	13.03000 +0.00	13.19	13.02	13.15	13,658
27 Jun 16	13.03000 -0.33	13.37	12.90	13.15	23,232
24 Jun 16	13.36000 -0.34	13.53	12.25	12.33	11,493
23 Jun 16	13.70000 +0.25	13.70	13.38	13.38	9,943
22 Jun 16	13.45000 -0.25	13.70	13.45	13.70	2,589
21 Jun 16	13.70000 +0.45	13.76	13.29	13.32	12,027
20 Jun 16	13.25000 -0.18	14.00	13.15	13.50	57,213
17 Jun 16	13.43000 +0.63	13.70	12.80	12.80	158,821
16 Jun 16	12.80000 -0.40	13.39	12.80	13.20	32,588
15 Jun 16	13.20000 -0.47	13.75	13.20	13.70	15,457
14 Jun 16	13.67000 -0.33	13.85	13.58	13.80	11,033
13 Jun 16	14.00000 +0.02	14.05	13.71	13.85	14,333
10 Jun 16	13.98000 -0.02	14.13	13.88	14.08	10,313
09 Jun 16	14.00000 -0.12	14.18	14.00	14.18	5,502
08 Jun 16	14.12000 +0.10	14.19	14.02	14.02	10,054
07 Jun 16	14.02000 +0.12	14.03	13.75	13.98	16,605
06 Jun 16	13.90000 +0.03	14.00	13.75	13.99	9,103
03 Jun 16	13.87000 -0.42	14.30	13.85	14.22	11,137
02 Jun 16	14.29000 +0.04	14.35	14.15	14.30	18,551
01 Jun 16	14.25000 +0.00	14.31	14.15	14.25	60,438
31 May 16	14.25000 +0.02	14.25	14.10	14.16	17,588
30 May 16	14.23000 -0.02	14.37	14.20	14.37	5,919
27 May 16	14.25000 -0.29	14.70	13.81	14.58	34,901
26 May 16	14.54000 +0.44	14.60	14.02	14.17	27,135
25 May 16	14.10000 +0.03	14.18	14.05	14.05	14,401
24 May 16	14.07000 +0.19	14.13	13.91	13.96	17,494
23 May 16	13.88000 +0.12	13.88	13.76	13.80	5,414
20 May 16	13.76000 +0.08	13.80	13.61	13.69	8,617
19 May 16	13.68000 +0.21	13.71	13.55	13.60	5,684
18 May 16	13.47000 +0.32	13.47	13.10	13.16	10,195
17 May 16	13.15000 -0.16	13.48	13.14	13.31	62,321
16 May 16	13.31000 -0.34	13.68	13.31	13.58	4,235
13 May 16	13.65000 -0.35	14.00	13.65	13.92	5,150
12 May 16	14.00000 +0.04	14.00	13.89	13.99	6,542
11 May 16	13.96000 +0.01	14.02	13.88	13.88	21,308
10 May 16	13.95000 -0.04	14.05	13.87	14.00	36,169
09 May 16	13.99000 +0.31	14.07	13.50	13.70	64,245
06 May 16	13.68000 +0.18	13.76	13.50	13.50	13,006
05 May 16	13.50000 +0.00	13.57	13.37	13.37	3,808
04 May 16	13.50000 +0.40	13.50	12.96	12.99	12,676
03 May 16	13.10000 -0.16	13.29	13.00	13.22	32,644
02 May 16	13.26000 +0.00	13.33	13.18	13.18	4,192
29 Apr 16	13.26000 +0.33	13.36	13.01	13.20	49,597
28 Apr 16	12.93000 -0.04	13.04	12.89	12.90	2,107
27 Apr 16	12.97000 +0.14	13.13	12.86	12.93	10,818
26 Apr 16	12.83000 -0.14	13.00	12.77	12.87	5,201
25 Apr 16	12.97000 +0.11	13.00	12.58	12.76	7,815
22 Apr 16	12.86000 +0.23	12.93	12.71	12.75	5,891
21 Apr 16	12.63000 -0.20	12.90	12.63	12.90	3,465
20 Apr 16	12.83000 -0.30	13.05	12.83	13.03	8,418
19 Apr 16	13.13000 +0.04	13.19	13.12	13.19	1,404
18 Apr 16	13.09000 -0.22	13.28	13.01	13.21	5,348
15 Apr 16	13.31000 -0.01	13.40	13.24	13.26	1,343
14 Apr 16	13.32000 -0.04	13.40	13.26	13.26	8,221
13 Apr 16	13.36000 -0.04	13.40	13.30	13.40	8,673
12 Apr 16	13.40000 -0.25	13.65	13.40	13.65	6,218
11 Apr 16	13.65000 +0.39	13.68	13.13	13.25	33,468
08 Apr 16	13.26000 -0.18	13.50	13.25	13.50	6,227
07 Apr 16	13.44000 -0.01	13.48	13.24	13.35	3,513
06 Apr 16	13.45000 +0.31	13.45	13.05	13.24	4,780
05 Apr 16	13.14000 -0.01	13.25	13.05	13.05	4,616
04 Apr 16	13.15000 +0.10	13.15	12.95	13.13	8,885
01 Apr 16	13.05000 +0.27	13.21	12.60	12.70	20,499
31 Mar 16	12.78000 -0.30	13.08	12.78	13.06	23,499
30 Mar 16	13.08000 -0.08	13.35	13.06	13.35	4,485
29 Mar 16	13.16000 -0.23	13.49	13.10	13.49	13,436
24 Mar 16	13.39000 -0.07	13.56	13.26	13.36	7,601
23 Mar 16	13.46000 +0.05	13.60	13.31	13.50	6,801
22 Mar 16	13.41000 -0.03	13.53	13.26	13.34	58,796
21 Mar 16	13.44000 -0.05	13.50	13.26	13.39	12,047
18 Mar 16	13.49000 +0.07	13.50	13.36	13.49	23,276
17 Mar 16	13.42000 -0.02	13.49	13.26	13.44	16,824
16 Mar 16	13.44000 +0.09	13.45	13.25	13.35	14,369
15 Mar 16	13.35000 -0.02	13.40	13.13	13.39	18,017
14 Mar 16	13.37000 +0.57	13.37	12.95	13.00	46,775
11 Mar 16	12.80000 +0.30	12.80	12.41	12.50	9,375
10 Mar 16	12.50000 -0.05	12.56	12.45	12.49	5,110
09 Mar 16	12.55000 +0.13	12.60	12.30	12.40	10,737
08 Mar 16	12.42000 -0.23	12.57	12.30	12.55	15,244
07 Mar 16	12.65000 -0.10	13.00	12.61	12.74	13,652
04 Mar 16	12.75000 +0.20	12.75	12.46	12.53	11,396
03 Mar 16	12.55000 -0.30	12.77	12.55	12.75	4,738
02 Mar 16	12.85000 +0.02	12.93	12.70	12.91	5,887
01 Mar 16	12.83000 +0.53	12.83	12.30	12.40	12,287
29 Feb 16	12.30000 -0.54	12.85	12.23	12.85	35,318
26 Feb 16	12.84000 +0.13	12.99	12.75	12.81	19,120
25 Feb 16	12.71000 -0.09	12.96	12.71	12.90	16,092
24 Feb 16	12.80000 -0.26	13.16	12.80	13.10	28,134
23 Feb 16	13.06000 -0.20	13.30	13.06	13.20	19,695
22 Feb 16	13.26000 -0.03	13.39	13.23	13.39	13,187
19 Feb 16	13.29000 -0.01	13.31	13.16	13.31	8,827
18 Feb 16	13.30000 +0.17	13.30	13.13	13.20	16,684
17 Feb 16	13.13000 +0.29	13.64	12.81	12.87	71,584
16 Feb 16	12.84000 +0.16	12.86	12.60	12.69	41,544
15 Feb 16	12.68000 +0.48	12.69	12.02	12.10	26,709
12 Feb 16	12.20000 +1.20	12.33	11.86	12.00	155,397
11 Feb 16	11.00000 +0.04	11.00	10.76	10.86	6,998
10 Feb 16	10.96000 +0.01	11.10	10.95	11.10	4,881
09 Feb 16	10.95000 +0.05	11.11	10.85	10.85	12,557
08 Feb 16	10.90000 -0.40	11.42	10.90	11.30	32,655
05 Feb 16	11.30000 -0.45	11.84	11.30	11.72	12,002
04 Feb 16	11.75000 +0.25	11.75	11.46	11.60	3,845
03 Feb 16	11.50000 -0.15	11.68	11.45	11.60	4,082
02 Feb 16	11.65000 -0.10	12.05	11.65	11.65	25,733
01 Feb 16	11.75000 -0.05	11.85	11.50	11.70	16,605
29 Jan 16	11.80000 +0.30	11.80	11.50	11.50	8,641
28 Jan 16	11.50000 -0.03	11.73	11.44	11.50	8,850
27 Jan 16	11.53000 +0.01	11.60	11.49	11.53	1,068
26 Jan 16	11.52000 -0.16	11.64	11.48	11.58	15,754
25 Jan 16	11.68000 -0.20	11.89	11.68	11.89	2,846
22 Jan 16	11.88000 +0.06	11.91	11.80	11.89	7,969
21 Jan 16	11.82000 +0.17	11.82	11.61	11.73	9,541
20 Jan 16	11.65000 -0.50	12.20	11.30	12.20	21,168
19 Jan 16	12.15000 +0.24	12.31	12.00	12.01	10,985
18 Jan 16	11.91000 +0.09	11.91	11.72	11.80	37,125
15 Jan 16	11.82000 -0.40	12.32	11.82	12.32	13,738
14 Jan 16	12.22000 -0.22	12.50	12.14	12.50	13,694
13 Jan 16	12.44000 +0.35	12.63	12.07	12.09	27,718
12 Jan 16	12.09000 +0.25	12.09	11.74	11.74	9,825
11 Jan 16	11.84000 +0.16	11.98	11.58	11.78	19,404
08 Jan 16	11.68000 +0.30	11.77	11.40	11.40	7,083
07 Jan 16	11.38000 -0.24	11.55	11.35	11.55	8,900
06 Jan 16	11.62000 -0.08	11.80	11.40	11.80	21,418
05 Jan 16	11.70000 -0.03	11.83	11.51	11.83	11,604
04 Jan 16	11.73000 -0.37	12.19	11.70	12.11	22,081
31 Dec 15	12.10000 -0.19	12.28	12.10	12.28	19,329
30 Dec 15	12.29000 +0.20	12.29	12.01	12.01	7,846
29 Dec 15	12.09000 +0.01	12.12	12.07	12.08	8,950
28 Dec 15	12.08000 -0.02	12.09	12.00	12.09	2,104
24 Dec 15	12.10000 +0.05	12.15	12.03	12.03	1,898
23 Dec 15	12.05000 -0.10	12.35	12.05	12.10	11,308
22 Dec 15	12.15000 +0.15	12.15	11.85	11.85	9,497
21 Dec 15	12.00000 +0.03	12.04	11.87	11.87	7,438
18 Dec 15	11.97000 -0.01	11.98	11.68	11.98	9,067
17 Dec 15	11.98000 +0.17	11.98	11.80	11.87	16,758
16 Dec 15	11.81000 +0.10	11.89	11.70	11.70	40,770
15 Dec 15	11.71000 +0.06	11.82	11.69	11.75	43,607
14 Dec 15	11.65000 +0.26	11.65	11.35	11.35	10,792
11 Dec 15	11.39000 +0.09	11.45	11.30	11.34	16,173
10 Dec 15	11.30000 -0.25	11.65	11.30	11.65	18,966
09 Dec 15	11.55000 +0.06	11.59	11.30	11.50	12,684
08 Dec 15	11.49000 -0.06	11.65	11.48	11.65	73,889
07 Dec 15	11.55000 +0.04	11.65	11.44	11.50	10,861
04 Dec 15	11.51000 +0.13	11.58	11.38	11.38	4,921
03 Dec 15	11.38000 -0.17	11.65	11.38	11.65	8,680
02 Dec 15	11.55000 -0.03	11.65	11.50	11.58	5,339
01 Dec 15	11.58000 +0.02	11.76	11.41	11.50	9,324
30 Nov 15	11.56000 +0.24	11.57	11.25	11.25	12,405
27 Nov 15	11.32000 -0.04	11.43	11.27	11.40	11,455
26 Nov 15	11.36000 -0.04	11.43	11.30	11.43	6,950
25 Nov 15	11.40000 +0.00	11.40	11.33	11.40	1,232
24 Nov 15	11.40000 +0.07	11.40	11.24	11.35	21,508
23 Nov 15	11.33000 +0.23	11.33	11.10	11.11	6,672
20 Nov 15	11.10000 +0.00	11.13	11.00	11.00	2,970
19 Nov 15	11.10000 +0.00	11.12	11.00	11.00	3,997
18 Nov 15	11.10000 +0.20	11.10	10.80	10.90	10,038
17 Nov 15	10.90000 -0.06	11.00	10.68	10.96	11,300
16 Nov 15	10.96000 -0.16	11.01	10.91	11.01	2,116
13 Nov 15	11.12000 +0.00	11.12	11.00	11.00	6,573
12 Nov 15	11.12000 +0.02	11.12	10.95	11.07	8,731
11 Nov 15	11.10000 +0.14	11.10	10.84	10.96	8,292
10 Nov 15	10.96000 +0.03	11.03	10.83	10.83	80,828
09 Nov 15	10.93000 +0.07	10.93	10.77	10.85	8,920
06 Nov 15	10.86000 +0.10	10.86	10.70	10.74	13,500
05 Nov 15	10.76000 +0.06	10.76	10.62	10.70	6,086
04 Nov 15	10.70000 +0.00	10.85	10.64	10.80	45,893
03 Nov 15	10.70000 -0.28	10.92	10.68	10.89	17,378
02 Nov 15	10.98000 +0.23	11.11	10.75	10.79	30,640
30 Oct 15	10.75000 -0.10	11.15	10.35	10.95	154,680
29 Oct 15	10.85000 +0.07	11.05	10.68	10.68	12,646
28 Oct 15	10.78000 +0.23	10.78	10.61	10.65	9,696
27 Oct 15	10.55000 -0.10	10.94	10.55	10.55	42,356
26 Oct 15	10.65000 +0.15	10.70	10.46	10.49	20,729
23 Oct 15	10.50000 -0.04	10.60	10.46	10.50	85,150
22 Oct 15	10.54000 +0.09	10.56	10.29	10.50	23,828
21 Oct 15	10.45000 -0.05	10.75	10.35	10.74	42,400
20 Oct 15	10.50000 -0.20	10.70	10.31	10.67	64,326
19 Oct 15	10.70000 +0.20	10.70	10.41	10.65	6,592
16 Oct 15	10.50000 -0.02	10.71	10.50	10.56	12,558
15 Oct 15	10.52000 +0.12	10.65	10.41	10.44	29,669
14 Oct 15	10.40000 -0.10	10.50	10.30	10.50	8,278
13 Oct 15	10.50000 -0.14	10.62	10.39	10.60	102,762
12 Oct 15	10.64000 -0.09	10.78	10.60	10.70	10,056
09 Oct 15	10.73000 -0.06	10.82	10.69	10.70	13,964
08 Oct 15	10.79000 -0.01	10.85	10.73	10.73	19,777
07 Oct 15	10.80000 -0.10	10.94	10.71	10.90	23,192
06 Oct 15	10.90000 +0.10	10.90	10.43	10.80	14,156
05 Oct 15	10.80000 +0.20	10.88	10.55	10.60	16,307
02 Oct 15	10.60000 +0.11	10.74	10.21	10.50	44,224
01 Oct 15	10.49000 +0.59	10.50	9.90	9.90	128,839
30 Sep 15	9.90000 -0.05	10.15	9.84	10.00	17,920
29 Sep 15	9.95000 -0.24	10.19	9.87	10.19	11,597
28 Sep 15	10.19000 -0.01	10.19	9.90	10.10	7,021
25 Sep 15	10.20000 +0.20	10.24	10.00	10.15	21,713
24 Sep 15	10.00000 -0.70	10.67	9.80	10.60	102,926
23 Sep 15	10.70000 -0.81	11.29	10.61	11.25	17,401
22 Sep 15	11.51000 -0.04	11.59	11.15	11.52	65,611
21 Sep 15	11.55000 +0.26	11.59	11.35	11.39	10,475
18 Sep 15	11.29000 -0.06	11.35	11.15	11.35	20,613
17 Sep 15	11.35000 +0.10	11.50	11.35	11.45	4,337
16 Sep 15	11.25000 -0.10	11.50	11.25	11.45	3,413
15 Sep 15	11.35000 -0.14	11.44	11.25	11.35	6,487
14 Sep 15	11.49000 +0.14	11.60	11.26	11.36	175,386
11 Sep 15	11.35000 -0.11	11.46	11.26	11.46	35,181
10 Sep 15	11.46000 +0.43	11.65	11.15	11.40	78,930
09 Sep 15	11.03000 +0.18	11.15	10.87	10.95	18,426
08 Sep 15	10.85000 +0.05	10.89	10.60	10.79	3,323
07 Sep 15	10.80000 -0.11	11.03	10.61	11.00	14,226
04 Sep 15	10.91000 -0.04	11.05	10.65	10.95	47,961
03 Sep 15	10.95000 +0.45	11.26	10.85	11.00	21,559
02 Sep 15	10.50000 +0.20	10.77	10.33	10.40	14,998
01 Sep 15	10.30000 -0.12	10.49	10.10	10.42	24,420
31 Aug 15	10.42000 -0.38	10.83	10.42	10.81	10,684
28 Aug 15	10.80000 -0.31	11.15	10.80	11.15	12,948
27 Aug 15	11.11000 +0.47	11.13	10.71	10.80	20,053
26 Aug 15	10.64000 +0.00	10.66	10.25	10.40	25,576
25 Aug 15	10.64000 +0.24	10.91	10.40	10.40	21,119
24 Aug 15	10.40000 -0.60	10.69	10.05	10.66	105,996
21 Aug 15	11.00000 -0.10	11.31	10.98	11.09	36,510
20 Aug 15	11.10000 +0.45	11.16	10.67	10.75	47,433
19 Aug 15	10.65000 -0.15	10.78	10.62	10.76	12,711
18 Aug 15	10.80000 -0.10	11.00	10.80	11.00	9,610
17 Aug 15	10.90000 -0.25	11.18	10.90	11.18	11,779
14 Aug 15	11.15000 +0.07	11.18	11.01	11.07	10,404
13 Aug 15	11.08000 +0.48	11.18	10.72	10.74	27,613
12 Aug 15	10.60000 -0.43	11.05	10.58	11.02	47,228
11 Aug 15	11.03000 -0.32	11.31	10.98	11.30	36,649
10 Aug 15	11.35000 -0.45	11.83	11.26	11.83	61,065
07 Aug 15	11.80000 -0.13	12.00	11.75	12.00	18,641
06 Aug 15	11.93000 -0.27	12.27	11.93	12.18	38,623
05 Aug 15	12.20000 +0.30	12.30	11.87	11.87	38,633
04 Aug 15	11.90000 -0.41	12.31	11.60	12.31	97,669
03 Aug 15	12.31000 -0.88	12.96	12.20	12.95	48,956
31 Jul 15	13.19000 -1.11	13.50	12.44	13.46	84,374
30 Jul 15	14.30000 +0.39	14.65	13.85	13.92	17,325
29 Jul 15	13.91000 -0.09	14.08	13.90	14.00	9,957
28 Jul 15	14.00000 -0.08	14.04	13.90	14.02	4,517
27 Jul 15	14.08000 +0.21	14.09	13.83	13.90	17,085
24 Jul 15	13.87000 +0.02	13.90	13.84	13.84	8,032
23 Jul 15	13.85000 -0.11	14.18	13.83	14.00	15,439
22 Jul 15	13.96000 +0.03	14.00	13.84	13.93	13,948
21 Jul 15	13.93000 +0.30	14.00	13.61	13.62	21,070
20 Jul 15	13.63000 +0.11	13.65	13.52	13.52	13,441
17 Jul 15	13.52000 -0.25	13.87	13.51	13.87	11,629
16 Jul 15	13.77000 +0.13	13.89	13.63	13.64	16,494
15 Jul 15	13.64000 +0.61	13.65	13.03	13.03	49,048
14 Jul 15	13.03000 -0.07	13.15	13.03	13.11	3,455
13 Jul 15	13.10000 +0.19	13.15	12.83	12.83	20,585
10 Jul 15	12.91000 +0.01	13.07	12.87	12.90	16,479
09 Jul 15	12.90000 +0.22	12.96	12.70	12.70	21,275
08 Jul 15	12.68000 +0.18	12.73	12.31	12.53	14,804
07 Jul 15	12.50000 -0.05	12.55	12.35	12.45	9,434
06 Jul 15	12.55000 -0.10	12.67	12.41	12.55	10,068
03 Jul 15	12.65000 -0.35	13.00	12.61	12.70	11,460
02 Jul 15	13.00000 -0.25	13.17	12.93	13.15	12,090
01 Jul 15	13.25000 +0.45	13.25	12.80	12.90	20,505
30 Jun 15	12.80000 +0.08	12.80	12.50	12.50	52,571
29 Jun 15	12.72000 +0.00	12.72	12.05	12.12	30,562
26 Jun 15	12.72000 +0.17	12.72	12.39	12.50	12,032
25 Jun 15	12.55000 +0.00	12.69	12.30	12.30	17,670
24 Jun 15	12.55000 +0.45	12.55	12.10	12.20	37,766
23 Jun 15	12.10000 -0.04	12.30	12.02	12.15	19,109
22 Jun 15	12.14000 +0.14	12.20	12.01	12.20	58,964
19 Jun 15	12.00000 +0.00	12.10	11.83	12.00	90,813
18 Jun 15	12.00000 -0.46	12.31	11.91	12.30	71,493
17 Jun 15	12.46000 +0.43	12.50	12.08	12.20	21,152
16 Jun 15	12.03000 +0.09	12.13	11.80	11.80	27,435
15 Jun 15	11.94000 -0.37	12.30	11.69	12.30	59,986
12 Jun 15	12.31000 -0.11	12.50	12.20	12.40	13,384
11 Jun 15	12.42000 -0.08	12.60	12.22	12.22	140,087
10 Jun 15	12.50000 -0.20	12.70	11.95	12.70	66,823
09 Jun 15	12.70000 -0.15	13.00	12.65	13.00	8,831
08 Jun 15	12.85000 -0.44	13.44	12.85	13.44	8,326
05 Jun 15	13.29000 -0.07	13.45	13.20	13.25	18,736
04 Jun 15	13.36000 -0.32	14.10	13.30	13.83	71,063
03 Jun 15	13.68000 -0.09	13.83	13.60	13.67	17,635
02 Jun 15	13.77000 +0.15	13.77	13.35	13.35	20,152
01 Jun 15	13.62000 +0.02	13.95	13.50	13.62	27,436
29 May 15	13.60000 +0.41	13.72	13.15	13.15	59,531
28 May 15	13.19000 +0.09	13.25	13.10	13.15	13,383
27 May 15	13.10000 +0.32	13.15	13.00	13.02	16,646
26 May 15	12.78000 -0.26	13.06	12.77	13.05	26,059
25 May 15	13.04000 -0.11	13.14	13.01	13.14	1,998
22 May 15	13.15000 +0.13	13.30	12.95	12.95	45,635
21 May 15	13.02000 -0.33	13.32	12.80	13.31	24,825
20 May 15	13.35000 -0.05	13.40	13.25	13.40	4,687
19 May 15	13.40000 -0.05	13.49	13.34	13.47	37,002
18 May 15	13.45000 -0.15	13.60	13.45	13.55	5,224
15 May 15	13.60000 +0.00	13.62	13.50	13.60	7,688
14 May 15	13.60000 +0.07	13.60	13.46	13.59	5,870
13 May 15	13.53000 +0.02	13.60	13.38	13.40	13,612
12 May 15	13.51000 +0.20	13.52	13.20	13.40	22,523
11 May 15	13.31000 -0.29	13.60	13.31	13.60	26,399
08 May 15	13.60000 +0.40	13.60	13.05	13.24	23,693
07 May 15	13.20000 +0.20	13.20	12.88	13.00	45,929
06 May 15	13.00000 +0.30	13.05	12.67	12.89	78,722
05 May 15	12.70000 -0.30	12.99	12.68	12.75	24,606
04 May 15	13.00000 +0.30	13.08	12.79	12.86	32,043
30 Apr 15	12.70000 -0.30	12.90	12.52	12.90	59,410
29 Apr 15	13.00000 -0.03	13.20	12.92	13.03	60,642
28 Apr 15	13.03000 -0.37	13.50	12.55	13.50	37,310
27 Apr 15	13.40000 -0.18	13.60	13.20	13.60	24,685
24 Apr 15	13.58000 +0.04	13.70	13.39	13.70	9,230
23 Apr 15	13.54000 -0.10	13.79	13.40	13.79	43,443
22 Apr 15	13.64000 +0.39	13.79	13.30	13.33	39,540
21 Apr 15	13.25000 +0.17	13.25	13.10	13.10	19,665
20 Apr 15	13.08000 +0.18	13.08	12.75	12.75	14,823
17 Apr 15	12.90000 -0.10	13.08	12.75	12.90	19,908
16 Apr 15	13.00000 -0.01	13.10	12.97	12.99	9,593
15 Apr 15	13.01000 +0.03	13.13	12.96	13.13	6,541
14 Apr 15	12.98000 -0.02	13.09	12.98	13.00	16,194
13 Apr 15	13.00000 -0.10	13.10	12.95	13.10	10,308
10 Apr 15	13.10000 +0.14	13.10	12.90	12.95	18,885
09 Apr 15	12.96000 +0.13	13.02	12.89	12.90	7,839
08 Apr 15	12.83000 -0.23	13.16	12.72	13.08	14,337
07 Apr 15	13.06000 -0.11	13.32	12.95	13.00	20,288
02 Apr 15	13.17000 +0.08	13.18	12.95	12.96	8,179
01 Apr 15	13.09000 -0.01	13.20	12.96	13.20	13,580
31 Mar 15	13.10000 -0.04	13.25	12.94	13.25	19,655
30 Mar 15	13.14000 -0.25	13.50	13.14	13.30	12,114
27 Mar 15	13.39000 +0.09	13.49	13.24	13.45	56,935
26 Mar 15	13.30000 +0.00	13.39	12.65	13.39	29,989
25 Mar 15	13.30000 -0.30	13.75	13.23	13.75	49,185
24 Mar 15	13.60000 +0.25	13.69	13.35	13.35	21,242
23 Mar 15	13.35000 -0.47	13.80	13.33	13.79	72,700
20 Mar 15	13.82000 +0.82	13.82	12.81	12.99	156,500
19 Mar 15	13.00000 +0.36	13.00	12.67	12.68	11,928
18 Mar 15	12.64000 -0.06	12.74	12.56	12.56	77,496
17 Mar 15	12.70000 -0.21	12.99	12.61	12.97	55,982
16 Mar 15	12.91000 -0.29	13.19	12.91	13.19	77,486
13 Mar 15	13.20000 +0.15	13.37	13.03	13.15	72,469
12 Mar 15	13.05000 +0.41	13.10	12.50	12.60	48,626
11 Mar 15	12.64000 -0.05	12.90	12.46	12.50	30,969
10 Mar 15	12.69000 +0.65	12.90	12.00	12.02	79,923
09 Mar 15	12.04000 +0.24	12.16	11.70	11.80	157,879
06 Mar 15	11.80000 +0.00	11.89	11.60	11.89	50,869
05 Mar 15	11.80000 +0.05	11.85	11.65	11.72	28,310
04 Mar 15	11.75000 -0.15	12.00	11.65	12.00	81,791
03 Mar 15	11.90000 -0.08	12.06	11.82	12.06	53,010
02 Mar 15	11.98000 -0.32	12.30	11.91	12.30	79,112
27 Feb 15	12.30000 -0.07	12.47	12.20	12.47	62,152
26 Feb 15	12.37000 +0.27	12.45	12.13	12.20	75,770
25 Feb 15	12.10000 +0.30	12.28	11.78	11.95	68,781
24 Feb 15	11.80000 +0.00	11.98	11.78	11.98	112,940
23 Feb 15	11.80000 +0.40	12.00	11.71	11.80	173,207
20 Feb 15	11.40000 -0.24	11.85	11.40	11.70	102,749
19 Feb 15	11.64000 +0.59	12.03	11.18	11.25	105,495
18 Feb 15	11.05000 -0.14	11.30	11.01	11.20	48,828
17 Feb 15	11.19000 +0.20	11.27	10.80	11.00	70,808
16 Feb 15	10.99000 -0.41	11.69	10.95	11.30	32,040
13 Feb 15	11.40000 +0.60	12.00	10.96	11.00	204,076
12 Feb 15	10.80000 +0.59	11.37	10.72	10.72	228,635
11 Feb 15	10.21000 +0.05	10.29	10.15	10.16	24,142
10 Feb 15	10.16000 +0.06	10.20	10.01	10.01	17,318
09 Feb 15	10.10000 -0.10	10.18	9.79	10.15	26,177
06 Feb 15	10.20000 +0.10	10.25	10.07	10.25	19,171
05 Feb 15	10.10000 +0.11	10.19	9.92	9.92	55,561
04 Feb 15	9.99000 -0.01	10.00	9.96	10.00	11,174
03 Feb 15	10.00000 +0.19	10.00	9.75	9.75	16,768
02 Feb 15	9.81000 -0.14	10.01	9.77	9.95	9,173
30 Jan 15	9.95000 -0.25	10.30	9.82	10.20	13,012
29 Jan 15	10.20000 -0.22	10.50	10.15	10.50	25,764
28 Jan 15	10.42000 +0.17	10.44	10.20	10.20	5,975
27 Jan 15	10.25000 -0.20	10.49	10.25	10.48	22,836
26 Jan 15	10.45000 +0.25	10.45	10.00	10.00	40,776
23 Jan 15	10.20000 +0.80	10.20	9.36	9.40	57,162
22 Jan 15	9.40000 +0.26	9.40	9.06	9.18	38,815
21 Jan 15	9.14000 -0.06	9.23	9.05	9.23	35,323
20 Jan 15	9.20000 -0.05	9.24	9.18	9.23	40,232
19 Jan 15	9.25000 +0.05	9.25	9.17	9.24	35,226
16 Jan 15	9.20000 -0.01	9.30	9.15	9.23	69,613
15 Jan 15	9.21000 +0.01	9.40	9.21	9.22	53,929
14 Jan 15	9.20000 +0.00	9.30	9.20	9.25	25,909
13 Jan 15	9.20000 +0.00	9.28	9.05	9.15	42,794
12 Jan 15	9.20000 +0.04	9.23	9.16	9.23	18,680
09 Jan 15	9.16000 -0.08	9.33	9.15	9.24	16,184
08 Jan 15	9.24000 +0.19	9.24	9.05	9.06	8,531
07 Jan 15	9.05000 +0.00	9.10	8.98	9.06	12,943
06 Jan 15	9.05000 -0.02	9.13	8.98	9.03	17,543
05 Jan 15	9.07000 -0.13	9.29	9.06	9.25	14,752
02 Jan 15	9.20000 +0.06	9.27	9.10	9.13	11,796
31 Dec 14	9.14000 -0.01	9.15	9.05	9.15	2,915
30 Dec 14	9.15000 -0.15	9.26	8.95	9.26	10,938
29 Dec 14	9.30000 +0.04	9.33	9.15	9.30	5,881
24 Dec 14	9.26000 +0.05	9.31	9.19	9.19	1,090
23 Dec 14	9.21000 -0.08	9.32	9.15	9.29	5,071
22 Dec 14	9.29000 +0.18	9.29	9.12	9.12	7,483
19 Dec 14	9.11000 -0.26	9.40	9.11	9.40	10,152
18 Dec 14	9.37000 -0.01	9.45	9.25	9.45	11,294
17 Dec 14	9.38000 +0.48	9.38	8.88	8.90	71,894
16 Dec 14	8.90000 -0.03	8.97	8.85	8.93	77,272
15 Dec 14	8.93000 +0.03	8.99	8.83	8.83	20,858
12 Dec 14	8.90000 +0.04	8.90	8.84	8.86	34,023
11 Dec 14	8.86000 -0.02	8.90	8.85	8.85	5,555
10 Dec 14	8.88000 +0.03	8.95	8.85	8.85	11,108
09 Dec 14	8.85000 -0.01	8.90	8.85	8.90	4,558
08 Dec 14	8.86000 -0.04	8.90	8.84	8.90	7,534
05 Dec 14	8.90000 +0.05	8.92	8.86	8.90	19,290
04 Dec 14	8.85000 -0.02	8.97	8.80	8.87	81,194
03 Dec 14	8.87000 +0.12	8.90	8.45	8.80	32,914
02 Dec 14	8.75000 -0.20	9.09	8.75	8.95	129,262
01 Dec 14	8.95000 +0.06	8.95	8.80	8.85	119,701
28 Nov 14	8.89000 -0.06	9.19	8.71	8.98	76,854
27 Nov 14	8.95000 +0.25	8.95	8.72	8.72	32,302
26 Nov 14	8.70000 +0.15	8.74	8.58	8.59	115,904
25 Nov 14	8.55000 +0.00	8.65	8.40	8.60	155,094
24 Nov 14	8.55000 -0.15	8.80	8.55	8.80	35,583
21 Nov 14	8.70000 +0.25	8.95	8.50	8.50	73,217
20 Nov 14	8.45000 +0.43	8.45	8.00	8.00	88,030
19 Nov 14	8.02000 +0.00	8.08	7.99	8.02	3,847
18 Nov 14	8.02000 -0.01	8.05	7.97	8.03	1,158
17 Nov 14	8.03000 -0.02	8.10	7.95	8.05	18,371
14 Nov 14	8.05000 -0.05	8.06	8.00	8.01	11,313
13 Nov 14	8.10000 +0.07	8.12	8.00	8.03	43,003
12 Nov 14	8.03000 +0.03	8.08	8.00	8.00	3,576
11 Nov 14	8.00000 +0.05	8.05	7.92	7.96	25,307
10 Nov 14	7.95000 -0.14	8.09	7.95	8.09	7,501
07 Nov 14	8.09000 +0.02	8.13	8.04	8.13	3,841
06 Nov 14	8.07000 -0.03	8.15	8.00	8.10	50,571
05 Nov 14	8.10000 -0.05	8.16	8.05	8.15	31,218
04 Nov 14	8.15000 +0.10	8.15	8.01	8.01	8,739
03 Nov 14	8.05000 +0.17	8.15	7.89	7.89	9,353
31 Oct 14	7.88000 -0.07	7.99	7.84	7.95	4,732
30 Oct 14	7.95000 -0.30	8.25	7.60	8.25	47,278
29 Oct 14	8.25000 +0.20	8.34	8.00	8.05	48,106
28 Oct 14	8.05000 +0.05	8.14	8.00	8.05	29,062
27 Oct 14	8.00000 +0.08	8.05	7.95	7.95	20,160
24 Oct 14	7.92000 +0.32	7.97	7.65	7.65	5,635
23 Oct 14	7.60000 +0.00	7.76	7.51	7.59	24,134
22 Oct 14	7.60000 +0.05	7.70	7.50	7.50	17,095
21 Oct 14	7.55000 -0.05	7.60	7.46	7.55	18,038
20 Oct 14	7.60000 +0.32	7.75	7.25	7.25	41,100
17 Oct 14	7.28000 +0.18	7.28	7.07	7.10	19,511
16 Oct 14	7.10000 -0.06	7.20	7.01	7.10	29,309
15 Oct 14	7.16000 -0.16	7.37	7.16	7.37	7,288
14 Oct 14	7.32000 -0.13	7.50	7.30	7.50	3,973
13 Oct 14	7.45000 +0.03	7.50	7.30	7.50	8,157
10 Oct 14	7.42000 -0.28	7.74	7.40	7.70	18,218
09 Oct 14	7.70000 +0.05	7.71	7.63	7.70	6,568
08 Oct 14	7.65000 -0.15	7.85	7.65	7.75	150,173
07 Oct 14	7.80000 -0.02	7.95	7.78	7.90	4,170
06 Oct 14	7.82000 -0.08	7.91	7.82	7.88	3,444
03 Oct 14	7.90000 -0.10	8.00	7.80	7.95	8,448
02 Oct 14	8.00000 +0.00	8.14	8.00	8.10	21,801
01 Oct 14	8.00000 -0.10	8.11	8.00	8.10	16,600
30 Sep 14	8.10000 +0.10	8.17	8.05	8.12	7,021
29 Sep 14	8.00000 -0.12	8.10	8.00	8.05	9,639
26 Sep 14	8.12000 -0.13	8.23	8.05	8.15	22,466
25 Sep 14	8.25000 +0.00	8.27	8.18	8.27	3,290
24 Sep 14	8.25000 +0.00	8.26	8.21	8.25	4,815
23 Sep 14	8.25000 +0.00	8.30	8.24	8.25	4,773
22 Sep 14	8.25000 +0.00	8.29	8.18	8.29	36,908
19 Sep 14	8.25000 -0.01	8.33	8.17	8.28	19,816
18 Sep 14	8.26000 +0.01	8.26	8.20	8.25	27,717
17 Sep 14	8.25000 +0.03	8.28	8.18	8.18	10,360
16 Sep 14	8.22000 +0.09	8.25	8.13	8.15	16,480
15 Sep 14	8.13000 +0.03	8.16	8.07	8.15	5,228
12 Sep 14	8.10000 +0.00	8.19	8.09	8.11	5,197
11 Sep 14	8.10000 -0.04	8.15	8.05	8.15	5,689
10 Sep 14	8.14000 +0.06	8.15	8.10	8.15	4,529
09 Sep 14	8.08000 -0.07	8.15	8.05	8.15	3,646
08 Sep 14	8.15000 +0.04	8.15	8.01	8.15	19,132
05 Sep 14	8.11000 +0.08	8.20	8.00	8.07	46,594
04 Sep 14	8.03000 +0.29	8.04	7.69	7.74	51,327
03 Sep 14	7.74000 -0.09	7.84	7.63	7.84	15,112
02 Sep 14	7.83000 -0.14	7.94	7.83	7.93	8,266
01 Sep 14	7.97000 +0.01	7.99	7.90	7.93	7,680
29 Aug 14	7.96000 -0.21	8.19	7.90	8.18	13,160
28 Aug 14	8.17000 +0.21	8.19	7.93	7.94	40,159
27 Aug 14	7.96000 -0.02	7.99	7.93	7.99	2,352
26 Aug 14	7.98000 +0.07	8.00	7.91	7.91	14,780
25 Aug 14	7.91000 -0.01	7.96	7.88	7.93	2,265
22 Aug 14	7.92000 -0.20	8.15	7.91	8.15	8,304
21 Aug 14	8.12000 +0.42	8.17	7.75	7.75	41,598
20 Aug 14	7.70000 +0.07	7.84	7.62	7.63	15,300
19 Aug 14	7.63000 +0.03	7.66	7.55	7.61	6,567
18 Aug 14	7.60000 -0.04	7.69	7.55	7.69	2,839
15 Aug 14	7.64000 +0.04	7.68	7.59	7.61	1,496
14 Aug 14	7.60000 -0.06	7.68	7.59	7.66	5,090
13 Aug 14	7.66000 -0.01	7.75	7.55	7.75	7,233
12 Aug 14	7.67000 +0.27	7.74	7.41	7.41	11,734
11 Aug 14	7.40000 -0.04	7.55	7.40	7.46	19,596
08 Aug 14	7.44000 -0.14	7.58	7.42	7.58	14,702
07 Aug 14	7.58000 -0.04	7.72	7.58	7.65	67,537
06 Aug 14	7.62000 -0.15	7.74	7.62	7.74	16,179
05 Aug 14	7.77000 +0.09	7.89	7.65	7.65	12,999
04 Aug 14	7.68000 -0.22	8.05	7.68	7.91	7,277
01 Aug 14	7.90000 -0.12	8.07	7.84	8.04	33,054
31 Jul 14	8.02000 +0.28	8.34	8.01	8.10	60,500
30 Jul 14	7.74000 +0.12	7.87	7.62	7.62	8,451
29 Jul 14	7.62000 +0.07	7.69	7.56	7.64	5,741
28 Jul 14	7.55000 +0.00	7.63	7.53	7.56	1,961
25 Jul 14	7.55000 -0.14	7.69	7.55	7.69	2,527
24 Jul 14	7.69000 +0.38	7.69	7.35	7.35	14,147
23 Jul 14	7.31000 -0.09	7.43	7.31	7.41	8,394
22 Jul 14	7.40000 -0.20	7.62	7.40	7.62	24,044
21 Jul 14	7.60000 +0.20	7.69	7.37	7.40	8,616
18 Jul 14	7.40000 -0.08	7.50	7.35	7.48	8,626
17 Jul 14	7.48000 -0.05	7.55	7.41	7.50	15,783
16 Jul 14	7.53000 -0.16	7.60	7.52	7.60	4,423
15 Jul 14	7.69000 -0.11	7.77	7.56	7.76	14,639
14 Jul 14	7.80000 +0.00	7.82	7.75	7.79	682
11 Jul 14	7.80000 +0.05	7.80	7.71	7.75	1,273
10 Jul 14	7.75000 -0.07	7.85	7.75	7.82	7,108
09 Jul 14	7.82000 +0.02	7.82	7.70	7.70	2,785
08 Jul 14	7.80000 -0.27	8.09	7.59	8.08	40,280
07 Jul 14	8.07000 -0.18	8.21	8.07	8.15	12,060
04 Jul 14	8.25000 +0.02	8.25	8.18	8.23	3,885
03 Jul 14	8.23000 +0.39	8.23	7.75	7.75	23,476
02 Jul 14	7.84000 +0.23	7.84	7.67	7.69	8,472
01 Jul 14	7.61000 -0.13	7.84	7.61	7.74	8,998
30 Jun 14	7.74000 -0.17	8.00	7.70	8.00	16,468
27 Jun 14	7.91000 -0.07	8.01	7.88	7.98	10,007
26 Jun 14	7.98000 -0.02	8.05	7.93	8.00	17,661
25 Jun 14	8.00000 -0.16	8.16	8.00	8.10	10,659
24 Jun 14	8.16000 -0.02	8.25	8.09	8.18	5,747
23 Jun 14	8.18000 -0.04	8.37	8.18	8.22	27,575
20 Jun 14	8.22000 -0.48	8.60	8.22	8.50	92,059
19 Jun 14	8.70000 +0.72	8.73	7.95	7.95	172,442
18 Jun 14	7.98000 +0.33	8.00	7.64	7.65	39,775
17 Jun 14	7.65000 +0.04	7.80	7.61	7.75	23,387
16 Jun 14	7.61000 -0.05	7.80	7.55	7.80	13,960
13 Jun 14	7.66000 -0.29	7.94	7.65	7.94	40,552
12 Jun 14	7.95000 -0.11	7.96	7.90	7.96	21,002
11 Jun 14	8.06000 -0.19	8.30	7.85	8.27	88,371
10 Jun 14	8.25000 -0.10	8.39	8.25	8.39	3,320
09 Jun 14	8.35000 -0.05	8.44	8.21	8.44	21,364
06 Jun 14	8.40000 -0.04	8.45	8.32	8.44	10,752
05 Jun 14	8.44000 +0.21	8.44	8.10	8.10	59,673
04 Jun 14	8.23000 +0.10	8.28	8.08	8.12	24,879
03 Jun 14	8.13000 +0.03	8.13	8.05	8.05	19,463
02 Jun 14	8.10000 +0.10	8.10	7.98	7.98	24,204
30 May 14	8.00000 -0.01	8.01	7.94	8.00	5,647
29 May 14	8.01000 +0.01	8.02	7.95	7.98	4,680
28 May 14	8.00000 +0.05	8.00	7.85	7.99	21,031
27 May 14	7.95000 +0.11	7.95	7.80	7.80	17,487
26 May 14	7.84000 +0.00	7.86	7.81	7.84	2,879
23 May 14	7.84000 -0.01	7.85	7.81	7.84	108,862
22 May 14	7.85000 +0.01	7.90	7.78	7.85	20,970
21 May 14	7.84000 -0.06	7.90	7.75	7.90	31,607
20 May 14	7.90000 +0.00	7.91	7.85	7.91	2,466
19 May 14	7.90000 -0.05	7.90	7.85	7.90	4,815
16 May 14	7.95000 -0.05	7.96	7.86	7.95	5,385
15 May 14	8.00000 -0.04	8.04	7.90	8.04	6,160
14 May 14	8.04000 +0.04	8.04	7.90	7.93	15,008
13 May 14	8.00000 +0.05	8.01	7.95	7.95	9,450
12 May 14	7.95000 +0.15	7.95	7.75	7.75	15,148
09 May 14	7.80000 -0.05	7.94	7.80	7.90	15,365
08 May 14	7.85000 +0.20	7.85	7.75	7.75	4,333
07 May 14	7.65000 -0.10	7.76	7.65	7.76	3,876
06 May 14	7.75000 -0.14	7.88	7.75	7.88	9,344
05 May 14	7.89000 +0.05	7.97	7.75	7.75	15,628
02 May 14	7.84000 +0.24	7.84	7.51	7.62	17,719
30 Apr 14	7.60000 +0.09	7.61	7.49	7.51	14,177
29 Apr 14	7.51000 -0.09	7.61	7.49	7.60	10,929
28 Apr 14	7.60000 -0.01	7.70	7.57	7.69	8,364
25 Apr 14	7.61000 -0.23	7.88	7.60	7.85	15,474
24 Apr 14	7.84000 +0.04	7.89	7.75	7.79	19,533
23 Apr 14	7.80000 +0.08	7.80	7.70	7.71	6,238
22 Apr 14	7.72000 +0.12	7.72	7.60	7.60	129,811
17 Apr 14	7.60000 -0.07	7.70	7.60	7.70	5,232
16 Apr 14	7.67000 +0.06	7.70	7.58	7.61	7,145
15 Apr 14	7.61000 -0.02	7.78	7.61	7.63	13,038
14 Apr 14	7.63000 +0.03	7.65	7.50	7.65	8,629
11 Apr 14	7.60000 -0.10	7.77	7.60	7.69	13,522
10 Apr 14	7.70000 +0.13	7.70	7.56	7.58	7,322
09 Apr 14	7.57000 -0.12	7.69	7.56	7.60	5,655
08 Apr 14	7.69000 -0.05	7.70	7.59	7.69	4,925
07 Apr 14	7.74000 -0.16	7.89	7.63	7.80	182,444
04 Apr 14	7.90000 -0.04	7.94	7.80	7.90	18,561
03 Apr 14	7.94000 +0.19	8.00	7.76	7.79	19,897
02 Apr 14	7.75000 +0.08	7.76	7.53	7.67	44,714
01 Apr 14	7.67000 -0.16	7.80	7.62	7.75	9,429
31 Mar 14	7.83000 -0.01	7.84	7.77	7.84	1,630
28 Mar 14	7.84000 +0.18	7.84	7.66	7.66	10,516
27 Mar 14	7.66000 -0.18	7.83	7.66	7.80	52,588
26 Mar 14	7.84000 +0.15	7.84	7.69	7.69	34,261
25 Mar 14	7.69000 +0.00	7.69	7.66	7.68	46,893
24 Mar 14	7.69000 +0.01	7.69	7.65	7.68	52,973
21 Mar 14	7.68000 +0.03	7.69	7.63	7.69	26,468
20 Mar 14	7.65000 -0.05	7.69	7.55	7.63	13,441
19 Mar 14	7.70000 +0.00	7.70	7.66	7.69	16,471
18 Mar 14	7.70000 +0.00	7.70	7.63	7.70	58,531
17 Mar 14	7.70000 +0.20	7.70	7.40	7.55	17,843
14 Mar 14	7.50000 -0.20	7.57	7.42	7.52	74,489
13 Mar 14	7.70000 -0.10	7.70	7.61	7.70	22,355
12 Mar 14	7.80000 +0.06	7.85	7.62	7.85	15,591
11 Mar 14	7.74000 -0.06	7.80	7.55	7.80	13,716
10 Mar 14	7.80000 -0.05	7.90	7.73	7.90	6,258
07 Mar 14	7.85000 -0.15	7.99	7.81	7.99	7,064
06 Mar 14	8.00000 +0.05	8.03	7.90	8.00	22,331
05 Mar 14	7.95000 +0.09	7.95	7.80	7.80	10,716
04 Mar 14	7.86000 +0.01	7.88	7.71	7.80	86,533
03 Mar 14	7.85000 -0.28	7.95	7.66	7.72	105,972
28 Feb 14	8.13000 +0.02	8.13	8.07	8.07	48,054
27 Feb 14	8.11000 +0.02	8.14	7.96	8.14	25,295
26 Feb 14	8.09000 +0.01	8.11	8.05	8.05	22,824
25 Feb 14	8.08000 -0.03	8.13	8.06	8.06	6,350
24 Feb 14	8.11000 +0.01	8.15	8.01	8.13	59,510
21 Feb 14	8.10000 -0.05	8.14	8.10	8.14	6,406
20 Feb 14	8.15000 +0.02	8.15	8.10	8.10	2,902
19 Feb 14	8.13000 -0.02	8.15	8.10	8.15	21,252
18 Feb 14	8.15000 +0.01	8.18	8.06	8.14	10,183
17 Feb 14	8.14000 +0.09	8.14	8.01	8.01	15,366
14 Feb 14	8.05000 +0.00	8.09	8.00	8.05	20,188
13 Feb 14	8.05000 -0.09	8.14	7.95	8.01	87,190
12 Feb 14	8.14000 -0.21	8.15	7.70	8.09	176,921
11 Feb 14	8.35000 -0.04	8.40	8.22	8.40	19,584
10 Feb 14	8.39000 -0.19	8.69	8.34	8.59	33,412
07 Feb 14	8.58000 +0.21	8.58	8.40	8.44	27,136
06 Feb 14	8.37000 +0.07	8.46	8.30	8.30	23,780
05 Feb 14	8.30000 +0.10	8.36	8.19	8.19	23,058
04 Feb 14	8.20000 +0.05	8.20	8.10	8.15	11,191
03 Feb 14	8.15000 +0.24	8.15	7.91	7.91	37,904
31 Jan 14	7.91000 -0.16	8.07	7.91	8.02	17,414
30 Jan 14	8.07000 -0.05	8.23	8.02	8.20	7,483
29 Jan 14	8.12000 +0.03	8.27	8.10	8.10	35,450
28 Jan 14	8.09000 +0.08	8.12	8.00	8.00	14,118
27 Jan 14	8.01000 -0.29	8.28	7.50	8.26	54,738
24 Jan 14	8.30000 +0.00	8.34	8.27	8.30	15,262
23 Jan 14	8.30000 +0.04	8.34	8.25	8.30	81,187
22 Jan 14	8.26000 -0.07	8.30	8.20	8.30	63,575
21 Jan 14	8.33000 +0.03	8.37	8.26	8.30	12,827
20 Jan 14	8.30000 -0.07	8.36	8.15	8.25	19,061
17 Jan 14	8.37000 +0.25	8.37	8.12	8.15	59,735
16 Jan 14	8.12000 +0.18	8.12	7.95	8.00	78,304
15 Jan 14	7.94000 +0.15	7.95	7.79	7.79	82,544
14 Jan 14	7.79000 -0.05	7.81	7.70	7.80	33,643
13 Jan 14	7.84000 -0.08	8.00	7.77	7.85	36,412
10 Jan 14	7.92000 +0.06	7.95	7.74	7.74	13,181
09 Jan 14	7.86000 -0.20	7.95	7.60	7.95	39,388
08 Jan 14	8.06000 -0.09	8.18	7.95	8.15	19,227
07 Jan 14	8.15000 +0.04	8.20	8.12	8.15	19,990
06 Jan 14	8.11000 +0.01	8.15	8.01	8.01	24,570
03 Jan 14	8.10000 -0.12	8.17	8.08	8.10	21,728
02 Jan 14	8.22000 -0.07	8.40	8.05	8.29	44,796
31 Dec 13	8.29000 -0.11	8.40	8.20	8.40	9,602
30 Dec 13	8.40000 -0.08	8.59	8.10	8.48	41,017
27 Dec 13	8.48000 +0.06	8.50	8.37	8.49	28,362
24 Dec 13	8.42000 +0.07	8.50	8.35	8.35	96,143
23 Dec 13	8.35000 +0.35	8.40	7.95	8.00	62,513
20 Dec 13	8.00000 +0.17	8.08	7.80	7.80	40,512
19 Dec 13	7.83000 +0.05	7.89	7.67	7.80	10,683
18 Dec 13	7.78000 +0.22	7.80	7.55	7.55	18,043
17 Dec 13	7.56000 -0.20	7.72	7.52	7.65	34,363
16 Dec 13	7.76000 -0.04	7.78	7.67	7.67	34,107
13 Dec 13	7.80000 -0.05	7.86	7.70	7.84	23,761
12 Dec 13	7.85000 +0.10	7.85	7.61	7.61	27,833
11 Dec 13	7.75000 -0.10	7.87	7.68	7.87	40,576
10 Dec 13	7.85000 +0.05	7.95	7.75	7.85	42,651
09 Dec 13	7.80000 +0.02	7.84	7.65	7.65	9,571
06 Dec 13	7.78000 +0.03	7.78	7.64	7.68	13,351
05 Dec 13	7.75000 +0.00	7.75	7.60	7.75	34,883
04 Dec 13	7.75000 +0.24	7.85	7.56	7.58	43,865
03 Dec 13	7.51000 +0.09	7.59	7.38	7.43	27,564
02 Dec 13	7.42000 +0.05	7.60	7.37	7.37	39,181
29 Nov 13	7.37000 +0.08	7.50	7.26	7.30	20,907
28 Nov 13	7.29000 +0.13	7.29	7.06	7.18	22,761
27 Nov 13	7.16000 +0.13	7.16	6.97	7.02	42,717
26 Nov 13	7.03000 -0.05	7.10	7.00	7.08	24,669
25 Nov 13	7.08000 +0.07	7.17	6.91	7.03	73,194
22 Nov 13	7.01000 -0.07	7.08	7.00	7.08	5,291
21 Nov 13	7.08000 -0.09	7.19	6.99	7.17	36,716
20 Nov 13	7.17000 -0.01	7.20	7.11	7.18	7,453
19 Nov 13	7.18000 +0.00	7.20	7.09	7.20	6,745
18 Nov 13	7.18000 +0.03	7.20	7.10	7.20	12,847
15 Nov 13	7.15000 +0.25	7.30	6.95	6.95	130,595
14 Nov 13	6.90000 +0.13	7.02	6.80	6.80	48,675
13 Nov 13	6.77000 -0.05	6.82	6.77	6.80	20,842
12 Nov 13	6.82000 +0.00	6.87	6.80	6.80	12,621
11 Nov 13	6.82000 +0.00	6.90	6.77	6.82	8,313
08 Nov 13	6.82000 -0.03	6.84	6.72	6.83	16,527
07 Nov 13	6.85000 +0.00	6.85	6.80	6.85	84,275
06 Nov 13	6.85000 -0.03	6.85	6.81	6.85	88,486
05 Nov 13	6.88000 -0.06	6.92	6.81	6.92	64,347
04 Nov 13	6.94000 +0.09	6.94	6.86	6.86	122,884
01 Nov 13	6.85000 -0.15	6.92	6.85	6.91	12,444
31 Oct 13	7.00000 +0.00	7.00	6.91	6.92	25,950
30 Oct 13	7.00000 +0.40	7.00	6.68	6.75	76,526
29 Oct 13	6.60000 -0.12	6.75	6.60	6.72	57,539
28 Oct 13	6.72000 +0.16	6.78	6.57	6.65	40,140
25 Oct 13	6.56000 +0.06	6.56	6.47	6.47	298,675
24 Oct 13	6.50000 +0.04	6.50	6.46	6.47	9,650
23 Oct 13	6.46000 -0.05	6.55	6.45	6.52	8,271
22 Oct 13	6.51000 +0.04	6.52	6.45	6.49	5,211
21 Oct 13	6.47000 +0.02	6.50	6.47	6.47	7,753
18 Oct 13	6.45000 +0.13	6.49	6.35	6.40	396,750
17 Oct 13	6.32000 -0.18	6.55	6.30	6.49	24,594
16 Oct 13	6.50000 +0.05	6.54	6.41	6.47	20,392
15 Oct 13	6.45000 +0.10	6.49	6.36	6.36	10,153
14 Oct 13	6.35000 -0.07	6.42	6.35	6.42	13,981
11 Oct 13	6.42000 +0.14	6.44	6.25	6.25	36,530
10 Oct 13	6.28000 +0.25	6.33	6.19	6.21	61,827
09 Oct 13	6.03000 -0.09	6.17	6.03	6.17	12,191
08 Oct 13	6.12000 -0.12	6.27	6.12	6.27	5,437
07 Oct 13	6.24000 +0.02	6.26	6.14	6.26	34,431
04 Oct 13	6.22000 +0.07	6.23	6.11	6.11	16,566
03 Oct 13	6.15000 +0.06	6.23	6.10	6.17	27,210
02 Oct 13	6.09000 -0.01	6.12	6.07	6.10	14,907
01 Oct 13	6.10000 +0.09	6.10	6.01	6.01	12,895
30 Sep 13	6.01000 +0.05	6.05	5.95	6.00	19,558
27 Sep 13	5.96000 +0.01	5.99	5.96	5.97	2,523
26 Sep 13	5.95000 +0.00	5.99	5.92	5.92	2,712
25 Sep 13	5.95000 -0.05	6.00	5.92	5.98	6,558
24 Sep 13	6.00000 +0.05	6.00	5.93	5.97	6,538
23 Sep 13	5.95000 +0.04	5.95	5.86	5.91	4,274
20 Sep 13	5.91000 +0.03	5.91	5.86	5.88	3,457
19 Sep 13	5.88000 +0.08	5.94	5.83	5.83	6,124
18 Sep 13	5.80000 -0.01	5.86	5.79	5.80	11,860
17 Sep 13	5.81000 -0.08	5.89	5.81	5.89	5,332
16 Sep 13	5.89000 +0.06	5.90	5.85	5.85	1,429
13 Sep 13	5.83000 +0.03	5.89	5.83	5.84	2,105
12 Sep 13	5.80000 +0.00	5.84	5.79	5.79	1,727
11 Sep 13	5.80000 +0.00	5.89	5.78	5.80	14,458
10 Sep 13	5.80000 -0.01	5.84	5.78	5.82	6,089
09 Sep 13	5.81000 -0.01	5.85	5.80	5.80	4,164
06 Sep 13	5.82000 +0.01	5.84	5.82	5.82	2,017
05 Sep 13	5.81000 +0.04	5.84	5.77	5.79	5,846
04 Sep 13	5.77000 +0.00	5.80	5.74	5.79	8,171
03 Sep 13	5.77000 +0.09	5.77	5.66	5.74	6,253
02 Sep 13	5.68000 +0.02	5.70	5.65	5.65	3,476
30 Aug 13	5.66000 +0.01	5.68	5.60	5.60	1,851
29 Aug 13	5.65000 +0.05	5.65	5.56	5.59	4,622
28 Aug 13	5.60000 +0.01	5.60	5.51	5.59	3,511
27 Aug 13	5.59000 -0.05	5.71	5.50	5.70	24,987
26 Aug 13	5.64000 -0.20	5.84	5.60	5.84	19,416
23 Aug 13	5.84000 +0.02	5.84	5.83	5.83	2,498
22 Aug 13	5.82000 -0.11	5.95	5.82	5.93	14,674
21 Aug 13	5.93000 -0.07	6.00	5.90	6.00	4,053
20 Aug 13	6.00000 -0.07	6.16	6.00	6.16	17,083
19 Aug 13	6.07000 +0.02	6.13	6.00	6.00	26,762
16 Aug 13	6.05000 +0.04	6.05	6.00	6.02	2,750
15 Aug 13	6.01000 -0.04	6.05	6.01	6.04	3,600
14 Aug 13	6.05000 +0.02	6.05	6.04	6.04	3,542
13 Aug 13	6.03000 +0.03	6.08	6.03	6.05	15,861
12 Aug 13	6.00000 +0.12	6.17	6.00	6.00	31,930
09 Aug 13	5.88000 -0.01	5.91	5.87	5.87	8,056
08 Aug 13	5.89000 +0.00	5.93	5.81	5.89	8,461
07 Aug 13	5.89000 +0.00	5.94	5.87	5.93	6,603
06 Aug 13	5.89000 +0.05	5.91	5.83	5.84	9,536
05 Aug 13	5.84000 +0.03	5.88	5.80	5.85	4,376
02 Aug 13	5.81000 -0.03	5.83	5.80	5.80	2,460
01 Aug 13	5.84000 +0.04	5.90	5.75	5.80	104,727
31 Jul 13	5.80000 -0.05	5.81	5.78	5.78	1,235
30 Jul 13	5.85000 +0.20	5.85	5.65	5.66	17,256
29 Jul 13	5.65000 -0.05	5.69	5.65	5.65	9,228
26 Jul 13	5.70000 +0.00	5.74	5.50	5.74	33,531
25 Jul 13	5.70000 +0.06	5.70	5.65	5.67	8,394
24 Jul 13	5.64000 +0.07	5.64	5.50	5.50	29,017
23 Jul 13	5.57000 +0.01	5.57	5.53	5.54	4,235
22 Jul 13	5.56000 +0.02	5.56	5.52	5.54	3,197
19 Jul 13	5.54000 +0.04	5.54	5.48	5.50	3,608
18 Jul 13	5.50000 -0.01	5.51	5.47	5.51	557
17 Jul 13	5.51000 +0.00	5.53	5.47	5.51	5,552
16 Jul 13	5.51000 +0.11	5.51	5.40	5.43	28,870
15 Jul 13	5.40000 -0.03	5.43	5.40	5.42	1,591
12 Jul 13	5.43000 +0.04	5.43	5.36	5.39	45,901
11 Jul 13	5.39000 -0.01	5.39	5.36	5.36	1,763
10 Jul 13	5.40000 -0.03	5.46	5.36	5.46	135,803
09 Jul 13	5.43000 +0.06	5.43	5.36	5.37	1,477
08 Jul 13	5.37000 -0.03	5.46	5.37	5.40	16,057
05 Jul 13	5.40000 -0.03	5.45	5.40	5.45	2,688
04 Jul 13	5.43000 +0.05	5.43	5.38	5.38	18,251
03 Jul 13	5.38000 +0.01	5.38	5.31	5.35	13,201
02 Jul 13	5.37000 +0.11	5.37	5.26	5.26	26,096
01 Jul 13	5.26000 +0.08	5.26	5.15	5.15	24,225
28 Jun 13	5.18000 +0.05	5.22	5.16	5.16	17,461
27 Jun 13	5.13000 +0.06	5.13	5.01	5.06	424,838
26 Jun 13	5.07000 +0.11	5.07	4.98	5.00	61,665
25 Jun 13	4.96000 +0.13	4.96	4.83	4.83	5,509
24 Jun 13	4.83000 -0.30	5.11	4.83	5.10	156,317
21 Jun 13	5.13000 -0.02	5.20	5.13	5.16	8,994
20 Jun 13	5.15000 -0.07	5.20	5.14	5.17	12,104
19 Jun 13	5.22000 +0.01	5.24	5.15	5.22	311,898
18 Jun 13	5.21000 +0.01	5.23	5.20	5.21	6,734
17 Jun 13	5.20000 +0.02	5.20	5.15	5.15	201,780
14 Jun 13	5.18000 +0.08	5.19	5.10	5.10	23,534
13 Jun 13	5.10000 -0.03	5.16	4.98	5.14	45,134
12 Jun 13	5.13000 -0.04	5.19	5.13	5.19	980
11 Jun 13	5.17000 -0.01	5.20	5.11	5.20	14,855
10 Jun 13	5.18000 -0.03	5.25	4.95	5.25	121,954
07 Jun 13	5.21000 -0.08	5.29	5.20	5.28	508,426
06 Jun 13	5.29000 +0.06	5.29	5.22	5.23	1,394
05 Jun 13	5.23000 -0.06	5.23	5.23	5.23	499
04 Jun 13	5.29000 +0.02	5.29	5.29	5.29	50,518
03 Jun 13	5.27000 -0.03	5.29	5.20	5.23	6,877
31 May 13	5.30000 +0.10	5.30	5.18	5.20	16,807
30 May 13	5.20000 +0.05	5.22	5.16	5.22	2,070
29 May 13	5.15000 -0.03	5.20	5.15	5.20	1,060
28 May 13	5.18000 +0.01	5.22	5.17	5.17	104,849
27 May 13	5.17000 +0.00	5.17	5.15	5.15	1,211
24 May 13	5.17000 -0.06	5.25	5.17	5.25	60,364
23 May 13	5.23000 +0.00	5.23	5.17	5.23	3,834
22 May 13	5.23000 +0.03	5.23	5.18	5.20	25,592
21 May 13	5.20000 -0.06	5.25	5.17	5.24	10,037
20 May 13	5.26000 +0.02	5.26	5.21	5.26	1,766
17 May 13	5.24000 +0.04	5.26	5.20	5.25	8,381
16 May 13	5.20000 +0.15	5.20	5.03	5.10	85,043
15 May 13	5.05000 -0.05	5.10	4.99	5.10	65,576
14 May 13	5.10000 +0.13	5.10	4.99	4.99	8,048
13 May 13	4.97000 +0.02	5.00	4.95	4.96	27,456
10 May 13	4.95000 +0.10	4.95	4.85	4.88	27,288
09 May 13	4.85000 +0.00	4.85	4.79	4.84	5,762
08 May 13	4.85000 +0.01	4.85	4.84	4.84	3,762
07 May 13	4.84000 +0.01	4.85	4.67	4.73	77,368
06 May 13	4.83000 -0.04	4.95	4.81	4.87	130,006
03 May 13	4.87000 +0.00	4.90	4.78	4.88	33,284
02 May 13	4.87000 +0.12	4.89	4.76	4.76	12,684
30 Apr 13	4.75000 +0.10	4.77	4.70	4.70	96,919
29 Apr 13	4.65000 +0.00	4.75	4.59	4.65	9,738
26 Apr 13	4.65000 -0.15	4.71	4.65	4.68	52,416
25 Apr 13	4.80000 -0.16	5.00	4.80	5.00	14,177
24 Apr 13	4.96000 -0.04	5.00	4.96	4.99	5,676
23 Apr 13	5.00000 -0.09	5.09	5.00	5.09	11,232
22 Apr 13	5.09000 -0.06	5.15	5.06	5.15	3,520
19 Apr 13	5.15000 +0.13	5.15	4.98	5.02	2,535
18 Apr 13	5.02000 -0.03	5.04	5.02	5.04	211
17 Apr 13	5.05000 +0.05	5.05	4.90	4.90	7,298
16 Apr 13	5.00000 -0.31	5.25	4.91	5.25	15,417
15 Apr 13	5.31000 +0.01	5.32	5.30	5.31	17,973
12 Apr 13	5.30000 -0.03	5.32	5.30	5.32	518
11 Apr 13	5.33000 -0.02	5.34	5.30	5.30	13,101
10 Apr 13	5.35000 -0.02	5.37	5.30	5.37	25,672
09 Apr 13	5.37000 +0.07	5.37	5.31	5.31	2,445
08 Apr 13	5.30000 +0.00	5.30	5.30	5.30	713
05 Apr 13	5.30000 -0.08	5.38	5.25	5.38	18,105
04 Apr 13	5.38000 +0.00	5.38	5.34	5.38	1,762
03 Apr 13	5.38000 +0.04	5.38	5.34	5.34	4,916
02 Apr 13	5.34000 +0.00	5.36	5.30	5.30	25,507
28 Mar 13	5.34000 +0.00	5.34	5.24	5.24	2,208
27 Mar 13	5.34000 +0.01	5.34	5.25	5.29	17,127
26 Mar 13	5.33000 -0.02	5.35	5.27	5.34	12,686
25 Mar 13	5.35000 +0.01	5.40	5.30	5.37	16,003
22 Mar 13	5.34000 -0.01	5.35	5.28	5.31	18,681
21 Mar 13	5.35000 -0.07	5.50	5.32	5.49	15,890
20 Mar 13	5.42000 +0.03	5.42	5.35	5.37	24,778
19 Mar 13	5.39000 +0.02	5.39	5.35	5.38	26,674
18 Mar 13	5.37000 -0.09	5.42	5.37	5.40	3,001
15 Mar 13	5.46000 +0.01	5.46	5.41	5.45	9,792
14 Mar 13	5.45000 +0.04	5.46	5.42	5.45	15,459
13 Mar 13	5.41000 +0.02	5.43	5.39	5.43	1,542
12 Mar 13	5.39000 +0.05	5.41	5.31	5.37	46,826
11 Mar 13	5.34000 +0.01	5.40	5.34	5.40	5,085
08 Mar 13	5.33000 +0.03	5.48	5.30	5.40	34,028
07 Mar 13	5.30000 +0.03	5.34	5.28	5.29	24,302
06 Mar 13	5.27000 -0.01	5.29	5.25	5.25	11,540
05 Mar 13	5.28000 -0.02	5.35	5.28	5.28	2,444
04 Mar 13	5.30000 -0.10	5.39	5.25	5.28	8,345
01 Mar 13	5.40000 +0.01	5.48	5.35	5.45	24,032
28 Feb 13	5.39000 -0.01	5.40	5.36	5.39	2,599
27 Feb 13	5.40000 -0.01	5.41	5.40	5.41	1,370
26 Feb 13	5.41000 -0.01	5.41	5.36	5.37	4,524
25 Feb 13	5.42000 -0.07	5.49	5.42	5.49	22,293
22 Feb 13	5.49000 +0.00	5.50	5.38	5.48	49,299
21 Feb 13	5.49000 -0.03	5.50	5.45	5.50	1,726
20 Feb 13	5.52000 +0.07	5.52	5.48	5.50	125,222
19 Feb 13	5.45000 +0.03	5.53	5.42	5.42	72,179
18 Feb 13	5.42000 -0.20	5.57	5.42	5.54	18,942
15 Feb 13	5.62000 +0.03	5.62	5.54	5.59	82,542
14 Feb 13	5.59000 +0.07	5.61	5.53	5.55	11,879
13 Feb 13	5.52000 +0.00	5.54	5.43	5.48	21,172
12 Feb 13	5.52000 +0.04	5.54	5.46	5.49	26,565
11 Feb 13	5.48000 +0.08	5.49	5.40	5.41	28,032
08 Feb 13	5.40000 +0.00	5.48	5.39	5.39	17,340
07 Feb 13	5.40000 +0.09	5.40	5.27	5.27	22,628
06 Feb 13	5.31000 +0.03	5.34	5.27	5.28	17,090
05 Feb 13	5.28000 -0.12	5.36	5.28	5.35	3,833
04 Feb 13	5.40000 -0.01	5.50	5.40	5.50	10,693
01 Feb 13	5.41000 +0.13	5.41	5.32	5.35	13,198
31 Jan 13	5.28000 -0.03	5.37	5.25	5.34	9,670
30 Jan 13	5.31000 -0.08	5.40	5.31	5.40	3,140
29 Jan 13	5.39000 +0.00	5.40	5.38	5.38	571
28 Jan 13	5.39000 +0.04	5.40	5.35	5.39	61,503
25 Jan 13	5.35000 +0.10	5.35	5.28	5.29	14,787
24 Jan 13	5.25000 +0.08	5.25	5.15	5.20	7,713
23 Jan 13	5.17000 +0.03	5.18	5.15	5.15	1,871
22 Jan 13	5.14000 +0.04	5.15	5.11	5.11	4,022
21 Jan 13	5.10000 -0.08	5.18	5.10	5.18	24,292
18 Jan 13	5.18000 -0.05	5.34	5.18	5.24	10,367
17 Jan 13	5.23000 -0.09	5.32	5.23	5.32	1,222
16 Jan 13	5.32000 -0.02	5.35	5.30	5.35	21,451
15 Jan 13	5.34000 +0.04	5.35	5.31	5.31	10,524
14 Jan 13	5.30000 -0.15	5.45	5.30	5.45	35,195
11 Jan 13	5.45000 +0.10	5.45	5.38	5.40	63,737
10 Jan 13	5.35000 +0.11	5.37	5.29	5.30	43,872
09 Jan 13	5.24000 +0.01	5.25	5.20	5.24	26,025
08 Jan 13	5.23000 +0.17	5.23	5.13	5.16	25,421
07 Jan 13	5.06000 +0.04	5.06	5.02	5.02	87,219
04 Jan 13	5.02000 +0.11	5.02	4.83	4.83	6,647
03 Jan 13	4.91000 -0.01	4.97	4.85	4.95	9,134
02 Jan 13	4.92000 +0.19	4.94	4.76	4.76	12,359
31 Dec 12	4.73000 -0.09	4.80	4.65	4.80	7,204
28 Dec 12	4.82000 -0.12	4.94	4.82	4.94	1,177
27 Dec 12	4.94000 -0.07	4.98	4.86	4.98	5,115
24 Dec 12	5.01000 -0.02	5.01	4.97	5.00	9,597
21 Dec 12	5.03000 +0.00	5.05	5.00	5.05	27,093
20 Dec 12	5.03000 -0.02	5.04	5.00	5.04	497
19 Dec 12	5.05000 +0.11	5.05	4.92	4.95	47,347
18 Dec 12	4.94000 -0.04	4.99	4.94	4.99	2,520
17 Dec 12	4.98000 +0.01	5.09	4.90	4.90	88,123
14 Dec 12	4.97000 +0.07	4.97	4.87	4.89	23,528
13 Dec 12	4.90000 -0.01	4.90	4.90	4.90	153,359
12 Dec 12	4.91000 +0.01	4.91	4.89	4.89	5,653
11 Dec 12	4.90000 +0.01	4.90	4.86	4.89	18,870
10 Dec 12	4.89000 +0.01	4.89	4.85	4.85	62,468
07 Dec 12	4.88000 +0.03	4.88	4.86	4.86	5,201
06 Dec 12	4.85000 -0.01	4.85	4.85	4.85	1,211
05 Dec 12	4.86000 -0.01	4.88	4.85	4.85	7,698
04 Dec 12	4.87000 +0.07	4.87	4.79	4.82	46,221
03 Dec 12	4.80000 -0.02	4.86	4.76	4.81	89,543
30 Nov 12	4.82000 -0.09	4.92	4.82	4.92	13,385
29 Nov 12	4.91000 +0.04	4.96	4.86	4.87	167,100
28 Nov 12	4.87000 +0.01	4.90	4.87	4.87	376,011
27 Nov 12	4.86000 +0.01	4.86	4.83	4.85	3,531
26 Nov 12	4.85000 +0.00	4.89	4.83	4.85	6,719
23 Nov 12	4.85000 +0.05	4.85	4.78	4.78	5,667
22 Nov 12	4.80000 +0.07	4.80	4.73	4.73	13,970
21 Nov 12	4.73000 +0.00	4.74	4.72	4.74	62,952
20 Nov 12	4.73000 +0.02	4.76	4.69	4.69	1,318
19 Nov 12	4.71000 +0.01	4.80	4.68	4.80	7,784
16 Nov 12	4.70000 +0.04	4.73	4.58	4.65	123,423
15 Nov 12	4.66000 +0.00	4.66	4.66	4.66	1
14 Nov 12	4.66000 +0.07	4.66	4.60	4.60	9,409
13 Nov 12	4.59000 +0.06	4.61	4.59	4.61	6,108
12 Nov 12	4.53000 +0.09	4.53	4.44	4.44	1,761
09 Nov 12	4.44000 -0.06	4.50	4.40	4.50	5,772
08 Nov 12	4.50000 -0.03	4.53	4.48	4.52	3,841
07 Nov 12	4.53000 -0.04	4.57	4.53	4.57	2,213
06 Nov 12	4.57000 +0.06	4.57	4.51	4.51	5,064
05 Nov 12	4.51000 +0.02	4.51	4.49	4.49	765
02 Nov 12	4.49000 -0.01	4.50	4.49	4.50	1,798
01 Nov 12	4.50000 +0.00	4.50	4.47	4.50	56
31 Oct 12	4.50000 +0.05	4.51	4.45	4.48	4,656
30 Oct 12	4.45000 +0.05	4.45	4.41	4.41	1,081
29 Oct 12	4.40000 +0.09	4.40	4.33	4.33	8,142
26 Oct 12	4.31000 +0.14	4.31	4.18	4.22	10,089
25 Oct 12	4.17000 -0.02	4.22	4.17	4.19	762
24 Oct 12	4.19000 +0.04	4.20	4.17	4.20	821
23 Oct 12	4.15000 -0.05	4.20	4.12	4.20	3,170
22 Oct 12	4.20000 -0.05	4.22	4.13	4.17	23,464
19 Oct 12	4.25000 -0.05	4.29	4.25	4.29	5,629
18 Oct 12	4.30000 -0.04	4.34	4.29	4.33	3,221
17 Oct 12	4.34000 +0.00	4.35	4.31	4.35	2,091
16 Oct 12	4.34000 -0.06	4.41	4.29	4.41	14,534
15 Oct 12	4.40000 -0.09	4.49	4.38	4.49	15,192
12 Oct 12	4.49000 -0.01	4.55	4.48	4.48	7,310
11 Oct 12	4.50000 -0.08	4.56	4.50	4.56	4,551
10 Oct 12	4.58000 -0.05	4.64	4.58	4.64	3,973
09 Oct 12	4.63000 +0.01	4.64	4.60	4.63	3,894
08 Oct 12	4.62000 -0.01	4.64	4.62	4.64	2,525
05 Oct 12	4.63000 +0.00	4.66	4.58	4.60	4,560
04 Oct 12	4.63000 +0.01	4.65	4.60	4.60	1,921
03 Oct 12	4.62000 -0.01	4.63	4.62	4.63	208
02 Oct 12	4.63000 +0.00	4.71	4.61	4.63	2,713
01 Oct 12	4.63000 -0.02	4.66	4.63	4.66	229
28 Sep 12	4.65000 +0.00	4.69	4.64	4.66	30,591
27 Sep 12	4.65000 -0.03	4.68	4.65	4.68	3,382
26 Sep 12	4.68000 +0.02	4.70	4.66	4.67	2,175
25 Sep 12	4.66000 -0.07	4.73	4.66	4.68	4,640
24 Sep 12	4.73000 +0.00	4.73	4.70	4.72	402
21 Sep 12	4.73000 +0.00	4.73	4.70	4.70	20,251
20 Sep 12	4.73000 +0.01	4.78	4.70	4.70	10,263
19 Sep 12	4.72000 +0.02	4.72	4.70	4.71	759
18 Sep 12	4.70000 +0.02	4.70	4.70	4.70	2,457
17 Sep 12	4.68000 -0.02	4.71	4.68	4.70	2,901
14 Sep 12	4.70000 +0.01	4.70	4.66	4.68	1,246
13 Sep 12	4.69000 +0.03	4.69	4.65	4.65	1,841
12 Sep 12	4.66000 +0.03	4.66	4.61	4.64	1,695
11 Sep 12	4.63000 +0.00	4.63	4.63	4.63	126
10 Sep 12	4.63000 +0.00	4.65	4.61	4.61	1,777
07 Sep 12	4.63000 +0.00	4.63	4.61	4.63	1,266
06 Sep 12	4.63000 -0.02	4.66	4.62	4.66	661
05 Sep 12	4.65000 +0.00	4.68	4.62	4.66	3,340
04 Sep 12	4.65000 +0.04	4.75	4.61	4.61	16,510
03 Sep 12	4.61000 -0.02	4.63	4.60	4.62	19,570
31 Aug 12	4.63000 -0.02	4.65	4.62	4.62	690
30 Aug 12	4.65000 -0.03	4.67	4.65	4.67	1,096
29 Aug 12	4.68000 -0.02	4.69	4.65	4.69	4,469
28 Aug 12	4.70000 +0.02	4.70	4.65	4.67	6,201
27 Aug 12	4.68000 +0.03	4.68	4.65	4.66	1,799
24 Aug 12	4.65000 +0.08	4.66	4.57	4.57	11,487
23 Aug 12	4.57000 -0.07	4.65	4.57	4.65	4,501
22 Aug 12	4.64000 +0.00	4.67	4.61	4.67	1,304
21 Aug 12	4.64000 +0.00	4.64	4.64	4.64	51
20 Aug 12	4.64000 +0.00	4.65	4.61	4.64	938
17 Aug 12	4.64000 -0.02	4.65	4.64	4.65	1,034
16 Aug 12	4.66000 +0.01	4.67	4.65	4.66	452
15 Aug 12	4.65000 +0.00	4.66	4.65	4.66	46
14 Aug 12	4.65000 -0.01	4.66	4.65	4.66	1,501
13 Aug 12	4.66000 +0.00	4.66	4.66	4.66	641
10 Aug 12	4.66000 +0.00	4.66	4.65	4.66	1,411
09 Aug 12	4.66000 +0.02	4.66	4.65	4.65	595
08 Aug 12	4.64000 +0.01	4.65	4.63	4.63	901
07 Aug 12	4.63000 -0.02	4.65	4.63	4.65	968
06 Aug 12	4.65000 +0.01	4.65	4.61	4.65	3,821
03 Aug 12	4.64000 +0.01	4.65	4.63	4.65	849
02 Aug 12	4.63000 -0.02	4.65	4.63	4.64	1,713
01 Aug 12	4.65000 +0.01	4.65	4.65	4.65	121
31 Jul 12	4.64000 +0.00	4.66	4.63	4.63	2,035
30 Jul 12	4.64000 +0.08	4.64	4.56	4.56	6,052
27 Jul 12	4.56000 -0.09	4.64	4.50	4.58	48,358
26 Jul 12	4.65000 +0.10	4.65	4.54	4.54	600
25 Jul 12	4.55000 +0.06	4.55	4.48	4.48	1,301
24 Jul 12	4.49000 -0.04	4.50	4.48	4.50	1,602
23 Jul 12	4.53000 -0.07	4.55	4.50	4.55	2,682
20 Jul 12	4.60000 -0.02	4.62	4.55	4.61	319
19 Jul 12	4.62000 +0.07	4.70	4.60	4.62	3,565
18 Jul 12	4.55000 +0.03	4.79	4.55	4.60	16,654
17 Jul 12	4.52000 +0.06	4.52	4.47	4.47	369
16 Jul 12	4.46000 -0.04	4.49	4.46	4.49	1,493
13 Jul 12	4.50000 +0.01	4.50	4.49	4.49	601
12 Jul 12	4.49000 -0.01	4.50	4.49	4.49	585
11 Jul 12	4.50000 +0.00	4.50	4.46	4.49	2,583
10 Jul 12	4.50000 -0.02	4.52	4.50	4.52	2,536
09 Jul 12	4.52000 -0.03	4.55	4.46	4.52	34,685
06 Jul 12	4.55000 -0.01	4.55	4.53	4.53	11,720
05 Jul 12	4.56000 +0.00	4.58	4.50	4.55	11,391
04 Jul 12	4.56000 +0.04	4.56	4.53	4.53	1,581
03 Jul 12	4.52000 -0.06	4.59	4.52	4.58	7,371
02 Jul 12	4.58000 +0.08	4.58	4.51	4.52	13,930
29 Jun 12	4.50000 +0.08	4.51	4.40	4.41	10,980
28 Jun 12	4.42000 +0.01	4.42	4.38	4.41	4,079
27 Jun 12	4.41000 +0.01	4.42	4.36	4.42	2,810
26 Jun 12	4.40000 +0.07	4.41	4.36	4.36	2,902
25 Jun 12	4.33000 +0.00	4.41	4.33	4.35	4,924
22 Jun 12	4.33000 +0.02	4.33	4.28	4.30	2,492
21 Jun 12	4.31000 +0.01	4.31	4.29	4.29	1,128
20 Jun 12	4.30000 +0.08	4.30	4.22	4.22	7,802
19 Jun 12	4.22000 -0.01	4.25	4.20	4.24	2,391
18 Jun 12	4.23000 +0.03	4.26	4.23	4.23	1,826
15 Jun 12	4.20000 +0.10	4.26	4.04	4.11	14,035
14 Jun 12	4.10000 -0.03	4.18	4.10	4.13	14,938
13 Jun 12	4.13000 -0.01	4.15	4.12	4.12	24,811
12 Jun 12	4.14000 -0.01	4.16	4.08	4.13	2,236
11 Jun 12	4.15000 -0.12	4.27	4.15	4.27	3,893
08 Jun 12	4.27000 +0.02	4.30	4.24	4.30	14,698
07 Jun 12	4.25000 -0.05	4.34	4.25	4.34	10,496
06 Jun 12	4.30000 +0.00	4.33	4.30	4.30	21,290
05 Jun 12	4.30000 +0.00	4.31	4.27	4.31	3,216
04 Jun 12	4.30000 +0.00	4.31	4.30	4.31	2,087
01 Jun 12	4.30000 -0.06	4.35	4.30	4.35	2,454
31 May 12	4.36000 +0.04	4.36	4.30	4.32	1,489
30 May 12	4.32000 +0.01	4.32	4.31	4.31	11
29 May 12	4.31000 +0.03	4.33	4.31	4.31	669
28 May 12	4.28000 -0.02	4.28	4.26	4.26	1,201
25 May 12	4.30000 +0.00	4.30	4.30	4.30	308
24 May 12	4.30000 +0.00	4.34	4.30	4.31	1,173
23 May 12	4.30000 +0.03	4.30	4.28	4.30	1,781
22 May 12	4.27000 +0.07	4.28	4.25	4.25	1,159
21 May 12	4.20000 +0.10	4.20	4.08	4.11	7,782
18 May 12	4.10000 +0.03	4.10	4.08	4.08	176
17 May 12	4.07000 -0.13	4.20	4.07	4.20	1,371
16 May 12	4.20000 -0.05	4.32	4.18	4.32	1,128
15 May 12	4.25000 +0.02	4.25	4.18	4.23	2,975
14 May 12	4.23000 +0.00	4.25	4.19	4.23	6,677
11 May 12	4.23000 -0.01	4.25	4.15	4.24	4,729
10 May 12	4.24000 -0.01	4.25	4.24	4.25	1,101
09 May 12	4.25000 -0.01	4.26	4.20	4.26	3,178
08 May 12	4.26000 +0.12	4.26	4.10	4.14	6,872
07 May 12	4.14000 -0.22	4.28	4.14	4.28	6,505
04 May 12	4.36000 +0.00	4.47	4.36	4.36	8,629
03 May 12	4.36000 +0.00	4.36	4.35	4.36	2,224
02 May 12	4.36000 +0.06	4.44	4.30	4.44	3,681
30 Apr 12	4.30000 -0.16	4.45	4.30	4.31	14,216
27 Apr 12	4.46000 +0.17	4.46	4.30	4.30	62,571
26 Apr 12	4.29000 -0.04	4.45	4.29	4.33	12,358
25 Apr 12	4.33000 -0.13	4.46	4.31	4.40	1,782
24 Apr 12	4.46000 +0.00	4.46	4.35	4.46	11,067
23 Apr 12	4.46000 -0.04	4.55	4.28	4.28	5,720
20 Apr 12	4.50000 +0.20	4.50	4.26	4.26	8,691
19 Apr 12	4.30000 -0.20	4.42	4.30	4.37	1,865
18 Apr 12	4.50000 -0.05	4.55	4.35	4.55	6,641
17 Apr 12	4.55000 +0.09	4.60	4.35	4.46	26,696
16 Apr 12	4.46000 +0.14	4.46	4.30	4.30	19,032
13 Apr 12	4.32000 +0.00	4.32	4.26	4.32	5,262
12 Apr 12	4.32000 -0.07	4.37	4.28	4.37	1,681
11 Apr 12	4.39000 +0.10	4.41	4.27	4.27	2,509
10 Apr 12	4.29000 -0.06	4.29	4.27	4.29	8,041
05 Apr 12	4.35000 +0.03	4.35	4.30	4.30	3,824
04 Apr 12	4.32000 -0.08	4.39	4.30	4.39	2,152
03 Apr 12	4.40000 +0.00	4.40	4.30	4.40	6,802
02 Apr 12	4.40000 +0.13	4.40	4.21	4.21	1,772
30 Mar 12	4.27000 +0.02	4.27	4.18	4.25	5,502
29 Mar 12	4.25000 +0.00	4.25	4.25	4.25	4,654
28 Mar 12	4.25000 -0.04	4.30	4.22	4.30	1,734
27 Mar 12	4.29000 +0.07	4.39	4.19	4.39	21,598
26 Mar 12	4.22000 -0.16	4.42	4.22	4.38	25,076
23 Mar 12	4.38000 +0.03	4.38	4.30	4.35	1,935
22 Mar 12	4.35000 -0.06	4.48	4.30	4.46	6,478
21 Mar 12	4.41000 +0.01	4.44	4.36	4.40	8,921
20 Mar 12	4.40000 -0.11	4.59	4.40	4.53	14,106
19 Mar 12	4.51000 +0.01	4.59	4.51	4.59	8,293
16 Mar 12	4.50000 +0.04	4.54	4.48	4.48	12,473
15 Mar 12	4.46000 +0.10	4.48	4.37	4.45	13,654
14 Mar 12	4.36000 +0.03	4.40	4.27	4.35	4,716
13 Mar 12	4.33000 -0.05	4.40	4.33	4.40	8,223
12 Mar 12	4.38000 +0.03	4.40	4.33	4.35	18,279
09 Mar 12	4.35000 -0.05	4.40	4.35	4.40	1,904
08 Mar 12	4.40000 +0.12	4.40	4.28	4.30	7,985
07 Mar 12	4.28000 -0.04	4.39	4.28	4.32	13,417
06 Mar 12	4.32000 -0.20	4.52	4.30	4.52	17,770
05 Mar 12	4.52000 -0.13	4.64	4.52	4.64	6,920
02 Mar 12	4.65000 -0.05	4.70	4.60	4.70	29,337
01 Mar 12	4.70000 +0.00	4.70	4.62	4.62	4,331
29 Feb 12	4.70000 +0.00	4.72	4.70	4.71	4,123
28 Feb 12	4.70000 -0.02	4.72	4.66	4.72	6,018
27 Feb 12	4.72000 -0.03	4.75	4.68	4.75	7,947
24 Feb 12	4.75000 +0.07	4.75	4.69	4.69	6,354
23 Feb 12	4.68000 -0.09	4.77	4.64	4.77	17,514
22 Feb 12	4.77000 +0.07	4.85	4.65	4.65	19,041
21 Feb 12	4.70000 -0.03	4.72	4.70	4.72	20,692
20 Feb 12	4.73000 -0.06	4.77	4.63	4.77	425,958
17 Feb 12	4.79000 +0.12	4.79	4.70	4.70	865
16 Feb 12	4.67000 -0.02	4.86	4.66	4.74	109,631
15 Feb 12	4.69000 +0.02	4.74	4.65	4.65	6,549
14 Feb 12	4.67000 -0.06	4.75	4.64	4.75	6,283
13 Feb 12	4.73000 -0.25	4.91	4.42	4.91	53,643
10 Feb 12	4.98000 -0.40	5.42	4.89	5.42	259,331
09 Feb 12	5.38000 +0.17	5.38	5.20	5.30	21,105
08 Feb 12	5.21000 +0.14	5.39	5.07	5.10	39,416
07 Feb 12	5.07000 +0.07	5.09	5.00	5.00	12,455
06 Feb 12	5.00000 +0.02	5.09	4.81	5.09	10,954
03 Feb 12	4.98000 +0.05	4.99	4.90	4.93	9,869
02 Feb 12	4.93000 -0.07	5.10	4.92	5.04	10,008
01 Feb 12	5.00000 +0.26	5.00	4.74	4.74	7,311
31 Jan 12	4.74000 +0.04	4.74	4.70	4.72	1,718
30 Jan 12	4.70000 -0.05	4.75	4.70	4.75	1,855
27 Jan 12	4.75000 +0.03	4.75	4.65	4.75	3,993
26 Jan 12	4.72000 +0.09	4.74	4.56	4.63	8,922
25 Jan 12	4.63000 +0.00	4.74	4.60	4.63	7,263
24 Jan 12	4.63000 -0.11	4.74	4.62	4.74	2,072
23 Jan 12	4.74000 +0.18	4.74	4.60	4.66	7,590
20 Jan 12	4.56000 +0.01	4.68	4.56	4.68	13,312
19 Jan 12	4.55000 +0.38	5.05	4.52	5.04	182,816
18 Jan 12	4.17000 -0.06	4.26	4.14	4.23	1,657
17 Jan 12	4.23000 +0.09	4.23	4.07	4.14	3,433
16 Jan 12	4.14000 -0.11	4.25	4.13	4.25	38,383
13 Jan 12	4.25000 -0.10	4.41	4.20	4.35	266,485
12 Jan 12	4.35000 -0.03	4.38	4.24	4.38	4,861
11 Jan 12	4.38000 +0.15	4.38	4.23	4.23	401
10 Jan 12	4.23000 -0.11	4.35	4.10	4.34	23,593
09 Jan 12	4.34000 -0.26	4.70	4.34	4.70	18,212
06 Jan 12	4.60000 +0.20	4.60	4.40	4.54	7,673
05 Jan 12	4.40000 +0.04	4.40	4.35	4.36	2,589
04 Jan 12	4.36000 -0.12	4.46	4.36	4.45	7,686
03 Jan 12	4.48000 -0.12	4.60	4.46	4.60	2,523
02 Jan 12	4.60000 +0.00	4.61	4.48	4.60	8,397
30 Dec 11	4.60000 -0.06	4.66	4.60	4.66	5,503
29 Dec 11	4.66000 +0.05	5.03	4.61	4.62	41,982
28 Dec 11	4.61000 +0.01	4.63	4.60	4.60	1,575
27 Dec 11	4.60000 +0.10	4.60	4.50	4.50	10,392
23 Dec 11	4.50000 -0.02	4.60	4.50	4.52	1,872
22 Dec 11	4.52000 +0.04	4.65	4.48	4.48	32,147
21 Dec 11	4.48000 -0.06	4.53	4.44	4.53	7,406
20 Dec 11	4.54000 -0.12	4.66	4.53	4.66	3,576
19 Dec 11	4.66000 +0.00	4.66	4.65	4.65	2,552
16 Dec 11	4.66000 -0.04	4.71	4.65	4.71	1,878
15 Dec 11	4.70000 +0.03	4.78	4.67	4.67	7,525
14 Dec 11	4.67000 -0.29	4.97	4.53	4.96	11,965
13 Dec 11	4.96000 +0.01	4.96	4.94	4.95	1,400
12 Dec 11	4.95000 -0.05	5.00	4.94	5.00	831
09 Dec 11	5.00000 -0.06	5.06	5.00	5.06	523
08 Dec 11	5.06000 -0.03	5.10	4.97	5.09	3,809
07 Dec 11	5.09000 -0.01	5.10	5.00	5.10	5,148
06 Dec 11	5.10000 +0.07	5.10	5.00	5.03	21,123
05 Dec 11	5.03000 -0.08	5.12	5.00	5.12	3,544
02 Dec 11	5.11000 +0.03	5.11	5.01	5.09	8,328
01 Dec 11	5.08000 +0.00	5.09	5.08	5.09	2,384
30 Nov 11	5.08000 +0.02	5.08	5.00	5.05	5,843
29 Nov 11	5.06000 +0.11	5.06	4.95	4.95	21,869
28 Nov 11	4.95000 -0.03	4.98	4.93	4.98	12,511
25 Nov 11	4.98000 -0.02	5.00	4.90	5.00	6,603
24 Nov 11	5.00000 +0.03	5.00	4.92	5.00	2,183
23 Nov 11	4.97000 -0.20	5.14	4.92	5.14	7,258
22 Nov 11	5.17000 +0.09	5.18	5.00	5.09	18,246
21 Nov 11	5.08000 -0.10	5.18	5.01	5.18	83,870
18 Nov 11	5.18000 -0.16	5.25	5.18	5.19	7,676
17 Nov 11	5.34000 +0.09	5.34	5.20	5.25	12,702
16 Nov 11	5.25000 -0.10	5.35	5.25	5.35	444
15 Nov 11	5.35000 +0.07	5.35	5.16	5.28	4,778
14 Nov 11	5.28000 +0.13	5.35	5.14	5.14	21,090
11 Nov 11	5.15000 -0.10	5.25	5.15	5.25	1,206
10 Nov 11	5.25000 +0.11	5.35	5.10	5.14	20,641
09 Nov 11	5.14000 +0.00	5.18	5.01	5.01	1,224
08 Nov 11	5.14000 +0.13	5.20	5.14	5.20	504
07 Nov 11	5.01000 -0.19	5.20	4.99	5.20	11,351
04 Nov 11	5.20000 -0.19	5.50	5.20	5.40	30,526
03 Nov 11	5.39000 -0.07	5.41	5.35	5.36	7,890
02 Nov 11	5.46000 -0.09	5.56	5.36	5.56	3,115
01 Nov 11	5.55000 +0.11	5.55	5.34	5.34	8,251
31 Oct 11	5.44000 -0.11	5.55	5.40	5.55	1,783
28 Oct 11	5.55000 +0.17	5.70	5.35	5.52	15,538
27 Oct 11	5.38000 +0.36	5.38	5.02	5.02	30,445
26 Oct 11	5.02000 -0.01	5.04	5.02	5.03	3,286
25 Oct 11	5.03000 -0.02	5.07	5.03	5.05	965
24 Oct 11	5.05000 -0.03	5.11	5.05	5.11	185
21 Oct 11	5.08000 +0.00	5.12	5.04	5.08	1,409
20 Oct 11	5.08000 -0.03	5.09	5.08	5.09	2,082
19 Oct 11	5.11000 -0.08	5.19	5.11	5.19	1,910
18 Oct 11	5.19000 +0.12	5.19	5.01	5.06	3,611
17 Oct 11	5.07000 -0.12	5.19	5.07	5.19	2,354
14 Oct 11	5.19000 +0.02	5.20	5.17	5.17	1,254
13 Oct 11	5.17000 +0.06	5.19	5.11	5.11	1,680
12 Oct 11	5.11000 +0.04	5.11	5.05	5.07	1,578
11 Oct 11	5.07000 +0.10	5.07	4.97	4.97	1,206
10 Oct 11	4.97000 +0.06	5.03	4.90	4.92	551
07 Oct 11	4.91000 -0.06	4.97	4.90	4.97	9,803
06 Oct 11	4.97000 +0.06	4.97	4.90	4.91	9,914
05 Oct 11	4.91000 -0.04	4.94	4.90	4.94	1,362
04 Oct 11	4.95000 -0.05	5.00	4.90	5.00	13,179
03 Oct 11	5.00000 +0.06	5.14	4.94	4.95	24,362
30 Sep 11	4.94000 -0.24	5.15	4.84	5.15	8,700
29 Sep 11	5.18000 -0.01	5.19	5.01	5.19	6,884
28 Sep 11	5.19000 +0.04	5.19	5.01	5.15	3,851
27 Sep 11	5.15000 +0.04	5.43	5.07	5.11	10,182
26 Sep 11	5.11000 -0.07	5.18	5.05	5.18	5,753
23 Sep 11	5.18000 -0.04	5.24	5.04	5.24	9,284
22 Sep 11	5.22000 -0.06	5.29	5.15	5.28	3,951
21 Sep 11	5.28000 -0.14	5.40	5.18	5.40	36,960
20 Sep 11	5.42000 +0.07	5.42	5.32	5.35	11,169
19 Sep 11	5.35000 -0.03	5.37	5.32	5.34	755
16 Sep 11	5.38000 +0.06	5.38	5.32	5.33	2,782
15 Sep 11	5.32000 +0.02	5.41	5.31	5.31	3,660
14 Sep 11	5.30000 -0.14	5.41	5.05	5.20	35,773
13 Sep 11	5.44000 +0.14	5.44	5.23	5.33	5,416
12 Sep 11	5.30000 -0.23	5.50	5.25	5.50	11,916
09 Sep 11	5.53000 -0.04	5.61	5.52	5.57	7,594
08 Sep 11	5.57000 -0.07	5.64	5.53	5.64	201
07 Sep 11	5.64000 +0.03	5.65	5.58	5.65	961
06 Sep 11	5.61000 -0.09	5.67	5.58	5.67	5,145
05 Sep 11	5.70000 -0.04	5.74	5.67	5.74	5,375
02 Sep 11	5.74000 +0.01	5.74	5.71	5.73	2,370
01 Sep 11	5.73000 +0.03	5.73	5.61	5.71	2,573
31 Aug 11	5.70000 +0.06	5.70	5.59	5.63	2,131
30 Aug 11	5.64000 +0.00	5.65	5.63	5.65	2,666
29 Aug 11	5.64000 -0.01	5.71	5.64	5.67	2,033
26 Aug 11	5.65000 -0.02	5.70	5.60	5.69	42,050
25 Aug 11	5.67000 +0.00	5.68	5.62	5.68	901
24 Aug 11	5.67000 -0.04	5.71	5.65	5.71	6,145
23 Aug 11	5.71000 +0.02	5.71	5.66	5.71	409
22 Aug 11	5.69000 +0.15	5.69	5.54	5.55	7,968
19 Aug 11	5.54000 -0.16	5.70	5.44	5.69	13,366
18 Aug 11	5.70000 -0.01	5.71	5.51	5.70	19,751
17 Aug 11	5.71000 -0.05	5.76	5.71	5.76	1,691
16 Aug 11	5.76000 +0.03	5.77	5.65	5.72	10,357
15 Aug 11	5.73000 +0.11	5.74	5.63	5.64	6,503
12 Aug 11	5.62000 +0.12	5.62	5.41	5.50	4,422
11 Aug 11	5.50000 +0.00	5.60	5.43	5.57	6,283
10 Aug 11	5.50000 +0.10	5.60	5.41	5.41	13,031
09 Aug 11	5.40000 -0.10	5.44	5.35	5.36	29,677
08 Aug 11	5.50000 -0.32	5.70	5.50	5.69	27,500
05 Aug 11	5.82000 -0.15	5.95	5.75	5.95	27,028
04 Aug 11	5.97000 -0.03	6.00	5.95	5.96	12,849
03 Aug 11	6.00000 -0.01	6.01	5.95	6.01	72,012
02 Aug 11	6.01000 +0.00	6.04	6.01	6.01	10,858
01 Aug 11	6.01000 -0.01	6.05	6.00	6.04	6,090
29 Jul 11	6.02000 +0.20	6.03	5.90	5.90	129,508
28 Jul 11	5.82000 -0.03	5.90	5.78	5.85	69,778
27 Jul 11	5.85000 -0.07	5.85	5.80	5.80	30,274
26 Jul 11	5.92000 -0.04	5.96	5.90	5.96	418
25 Jul 11	5.96000 +0.10	6.00	5.80	5.91	8,595
22 Jul 11	5.86000 -0.02	5.92	5.75	5.88	6,841
21 Jul 11	5.88000 +0.02	5.88	5.80	5.86	3,875
20 Jul 11	5.86000 +0.06	5.86	5.74	5.79	1,407
19 Jul 11	5.80000 +0.02	5.81	5.71	5.78	6,111
18 Jul 11	5.78000 -0.13	5.89	5.70	5.89	11,162
15 Jul 11	5.91000 +0.02	5.91	5.91	5.91	995
14 Jul 11	5.89000 +0.03	5.89	5.87	5.87	1,498
13 Jul 11	5.86000 -0.19	6.05	5.86	6.05	10,861
12 Jul 11	6.05000 +0.03	6.08	5.90	6.08	14,057
11 Jul 11	6.02000 +0.00	6.07	6.00	6.02	7,956
08 Jul 11	6.02000 -0.03	6.07	5.98	6.05	4,083
07 Jul 11	6.05000 +0.06	6.10	6.00	6.01	2,884
06 Jul 11	5.99000 +0.07	6.02	5.87	5.99	8,367
05 Jul 11	5.92000 -0.01	5.99	5.87	5.99	4,507
04 Jul 11	5.93000 -0.02	6.00	5.85	6.00	4,332
01 Jul 11	5.95000 +0.15	5.99	5.85	5.85	17,226
30 Jun 11	5.80000 +0.11	5.94	5.74	5.75	5,450
29 Jun 11	5.69000 -0.04	5.78	5.62	5.78	2,612
28 Jun 11	5.73000 +0.07	5.76	5.66	5.66	599
27 Jun 11	5.66000 -0.13	5.79	5.65	5.79	2,983
24 Jun 11	5.79000 -0.12	5.91	5.61	5.91	18,054
23 Jun 11	5.91000 -0.05	5.99	5.90	5.96	7,487
22 Jun 11	5.96000 -0.04	6.10	5.90	6.01	115,998
21 Jun 11	6.00000 +0.05	6.14	5.93	6.05	12,930
20 Jun 11	5.95000 +0.00	5.95	5.90	5.95	11,478
17 Jun 11	5.95000 -0.12	6.07	5.85	6.07	48,324
16 Jun 11	6.07000 -0.10	6.16	6.00	6.16	24,895
15 Jun 11	6.17000 -0.01	6.20	6.13	6.18	2,000
14 Jun 11	6.18000 -0.01	6.20	6.11	6.19	15,214
13 Jun 11	6.19000 -0.05	6.24	6.08	6.24	3,864
10 Jun 11	6.24000 +0.01	6.30	6.14	6.23	10,817
09 Jun 11	6.23000 +0.13	6.25	6.09	6.10	5,195
08 Jun 11	6.10000 -0.07	6.15	6.09	6.15	4,390
07 Jun 11	6.17000 +0.03	6.17	6.10	6.14	26,915
06 Jun 11	6.14000 -0.09	6.20	6.10	6.20	7,347
03 Jun 11	6.23000 -0.06	6.26	6.15	6.15	6,070
02 Jun 11	6.29000 +0.00	6.29	6.17	6.22	13,172
01 Jun 11	6.29000 +0.07	6.32	6.22	6.22	4,345
31 May 11	6.22000 +0.01	6.32	6.19	6.31	4,467
30 May 11	6.21000 +0.01	6.38	6.16	6.21	9,620
27 May 11	6.20000 -0.10	6.35	6.16	6.30	15,017
26 May 11	6.30000 +0.18	6.37	6.07	6.07	38,522
25 May 11	6.12000 -0.03	6.17	6.08	6.15	18,475
24 May 11	6.15000 -0.12	6.27	6.12	6.27	9,421
23 May 11	6.27000 +0.24	6.27	6.00	6.00	13,034
20 May 11	6.03000 +0.01	6.03	5.95	6.00	74,120
19 May 11	6.02000 -0.12	6.11	5.97	6.10	5,154
18 May 11	6.14000 +0.01	6.14	6.11	6.13	8,238
17 May 11	6.13000 +0.01	6.13	6.00	6.10	10,603
16 May 11	6.12000 +0.05	6.13	6.07	6.12	7,497
13 May 11	6.07000 +0.10	6.13	5.91	5.97	32,855
12 May 11	5.97000 -0.08	6.04	5.96	6.04	13,896
11 May 11	6.05000 -0.06	6.11	5.96	5.96	4,575
10 May 11	6.11000 +0.09	6.11	5.95	6.02	32,364
09 May 11	6.02000 -0.08	6.09	5.95	6.02	17,142
06 May 11	6.10000 +0.09	6.10	5.90	6.01	46,824
05 May 11	6.01000 -0.15	6.01	5.90	5.98	12,007
04 May 11	6.16000 -0.15	6.21	6.11	6.21	13,728
03 May 11	6.31000 -0.05	6.40	6.10	6.40	32,644
02 May 11	6.36000 -0.14	6.50	6.24	6.50	36,103
29 Apr 11	6.50000 -0.10	6.63	6.47	6.63	34,630
28 Apr 11	6.60000 +0.06	6.60	6.54	6.54	12,711
27 Apr 11	6.54000 +0.06	6.60	6.49	6.49	11,518
26 Apr 11	6.48000 +0.17	6.54	6.25	6.27	9,946
21 Apr 11	6.31000 -0.19	6.54	6.24	6.50	20,851
20 Apr 11	6.50000 -0.02	6.53	6.45	6.53	8,057
19 Apr 11	6.52000 -0.06	6.57	6.51	6.57	2,759
18 Apr 11	6.58000 +0.00	6.64	6.50	6.64	17,858
15 Apr 11	6.58000 +0.01	6.62	6.50	6.60	20,657
14 Apr 11	6.57000 -0.07	6.64	6.54	6.64	8,829
13 Apr 11	6.64000 +0.01	6.65	6.52	6.60	13,771
12 Apr 11	6.63000 -0.02	6.65	6.59	6.65	6,934
11 Apr 11	6.65000 +0.01	6.67	6.56	6.63	10,578
08 Apr 11	6.64000 -0.03	6.64	6.50	6.60	19,543
07 Apr 11	6.67000 -0.05	6.81	6.60	6.81	23,472
06 Apr 11	6.72000 -0.08	6.79	6.61	6.73	6,740
05 Apr 11	6.80000 +0.06	6.80	6.63	6.74	45,124
04 Apr 11	6.74000 +0.04	6.75	6.45	6.70	68,602
01 Apr 11	6.70000 +0.10	6.70	6.58	6.60	26,249
31 Mar 11	6.60000 +0.08	6.60	6.52	6.54	28,869
30 Mar 11	6.52000 +0.17	6.54	6.30	6.35	32,029
29 Mar 11	6.35000 +0.07	6.36	6.20	6.30	52,288
28 Mar 11	6.28000 -0.01	6.38	6.17	6.21	132,543
25 Mar 11	6.29000 -0.08	6.41	6.20	6.41	32,537
24 Mar 11	6.37000 -0.05	6.42	6.33	6.35	8,167
23 Mar 11	6.42000 -0.02	6.44	6.35	6.44	68,296
22 Mar 11	6.44000 +0.00	6.54	6.39	6.50	24,145
21 Mar 11	6.44000 +0.11	6.54	6.34	6.34	150,539
18 Mar 11	6.33000 -0.08	6.43	6.33	6.42	19,263
17 Mar 11	6.41000 +0.22	6.41	6.00	6.00	82,403
16 Mar 11	6.19000 +0.06	6.29	5.86	6.14	96,036
15 Mar 11	6.13000 -0.22	6.39	5.81	6.30	398,028
14 Mar 11	6.35000 -0.01	6.39	6.30	6.37	44,637
11 Mar 11	6.36000 -0.08	6.42	6.30	6.34	25,732
10 Mar 11	6.44000 +0.07	6.45	6.30	6.30	31,199
09 Mar 11	6.37000 +0.03	6.40	6.30	6.31	17,506
08 Mar 11	6.34000 -0.02	6.49	6.25	6.49	93,877
07 Mar 11	6.36000 +0.30	6.57	6.08	6.08	92,604
04 Mar 11	6.06000 +0.23	6.14	5.82	5.82	76,489
03 Mar 11	5.83000 +0.15	5.90	5.66	5.70	53,539
02 Mar 11	5.68000 +0.03	5.68	5.60	5.64	60,375
01 Mar 11	5.65000 +0.07	5.73	5.50	5.57	52,467
28 Feb 11	5.58000 +0.07	5.58	5.48	5.52	26,827
25 Feb 11	5.51000 +0.07	5.51	5.43	5.45	36,482
24 Feb 11	5.44000 -0.05	5.46	5.00	5.42	46,292
23 Feb 11	5.49000 +0.11	5.54	5.40	5.42	52,452
22 Feb 11	5.38000 +0.05	5.38	5.29	5.33	59,997
21 Feb 11	5.33000 +0.09	5.33	5.21	5.23	53,167
18 Feb 11	5.24000 +0.03	5.29	5.12	5.16	54,418
17 Feb 11	5.21000 -0.01	5.22	5.11	5.16	40,483
16 Feb 11	5.22000 -0.08	5.28	5.18	5.27	52,248
15 Feb 11	5.30000 -0.06	5.31	5.25	5.26	25,340
14 Feb 11	5.36000 -0.07	5.43	5.29	5.43	51,363
11 Feb 11	5.43000 +0.28	5.55	5.32	5.38	194,858
10 Feb 11	5.15000 +0.03	5.16	5.05	5.16	45,482
09 Feb 11	5.12000 +0.11	5.12	5.02	5.02	62,100
08 Feb 11	5.01000 +0.07	5.10	4.95	4.96	76,872
07 Feb 11	4.94000 +0.05	4.95	4.81	4.82	38,196
04 Feb 11	4.89000 +0.10	4.89	4.70	4.79	25,571
03 Feb 11	4.79000 +0.06	4.79	4.68	4.74	28,542
02 Feb 11	4.73000 -0.01	4.76	4.67	4.74	14,379
01 Feb 11	4.74000 +0.01	4.75	4.70	4.74	17,529
31 Jan 11	4.73000 +0.01	4.73	4.65	4.65	7,330
28 Jan 11	4.72000 +0.08	4.72	4.62	4.64	41,024
27 Jan 11	4.64000 +0.00	4.65	4.60	4.64	7,024
26 Jan 11	4.64000 +0.03	4.64	4.58	4.61	13,733
25 Jan 11	4.61000 -0.02	4.63	4.56	4.63	17,542
24 Jan 11	4.63000 -0.06	4.68	4.60	4.60	10,353
21 Jan 11	4.69000 +0.11	4.69	4.54	4.57	35,058
20 Jan 11	4.58000 -0.06	4.95	4.56	4.63	77,491
19 Jan 11	4.64000 +0.24	4.75	4.40	4.42	95,676
18 Jan 11	4.40000 +0.08	4.48	4.39	4.43	35,509
17 Jan 11	4.32000 +0.02	4.42	4.30	4.30	37,149
14 Jan 11	4.30000 -0.01	4.32	4.26	4.32	26,339
13 Jan 11	4.31000 +0.01	4.37	4.29	4.34	35,967
12 Jan 11	4.30000 +0.00	4.38	4.30	4.32	59,185
11 Jan 11	4.30000 +0.05	4.34	4.25	4.27	55,162
10 Jan 11	4.25000 -0.05	4.30	4.23	4.28	24,038
07 Jan 11	4.30000 -0.01	4.32	4.29	4.32	28,348
06 Jan 11	4.31000 +0.10	4.34	4.30	4.30	47,797
05 Jan 11	4.21000 +0.00	4.24	4.20	4.24	13,582
04 Jan 11	4.21000 +0.06	4.24	4.19	4.19	70,290
03 Jan 11	4.15000 -0.04	4.23	4.12	4.23	6,902
31 Dec 10	4.19000 +0.03	4.23	4.17	4.23	1,138
30 Dec 10	4.16000 +0.01	4.27	4.16	4.16	10,594
29 Dec 10	4.15000 +0.03	4.19	4.08	4.12	11,200
28 Dec 10	4.12000 -0.05	4.15	4.06	4.14	9,713
27 Dec 10	4.17000 -0.05	4.22	4.13	4.22	5,812
24 Dec 10	4.22000 -0.03	4.25	4.20	4.25	3,387
23 Dec 10	4.25000 +0.02	4.28	4.23	4.28	10,667
22 Dec 10	4.23000 -0.06	4.27	4.19	4.27	8,864
21 Dec 10	4.29000 +0.02	4.31	4.27	4.30	6,876
20 Dec 10	4.27000 -0.04	4.32	4.27	4.31	22,323
17 Dec 10	4.31000 +0.00	4.32	4.30	4.30	23,653
16 Dec 10	4.31000 -0.02	4.33	4.29	4.33	14,377
15 Dec 10	4.33000 +0.00	4.35	4.27	4.34	27,906
14 Dec 10	4.33000 +0.03	4.33	4.30	4.30	9,784
13 Dec 10	4.30000 -0.05	4.36	4.30	4.35	58,406
10 Dec 10	4.35000 +0.04	4.37	4.31	4.31	30,197
09 Dec 10	4.31000 +0.16	4.31	4.15	4.19	26,355
08 Dec 10	4.15000 +0.00	4.18	4.12	4.15	8,596
07 Dec 10	4.15000 +0.00	4.17	4.10	4.10	17,015
06 Dec 10	4.15000 -0.01	4.16	4.12	4.16	20,165
03 Dec 10	4.16000 +0.09	4.17	4.10	4.10	14,470
02 Dec 10	4.07000 -0.07	4.14	4.05	4.14	2,480
01 Dec 10	4.14000 -0.01	4.15	4.10	4.15	5,340
30 Nov 10	4.15000 +0.06	4.19	3.90	4.09	189,649
29 Nov 10	4.09000 -0.05	4.14	3.95	4.13	28,748
26 Nov 10	4.14000 -0.02	4.16	4.05	4.16	16,587
25 Nov 10	4.16000 +0.02	4.18	4.15	4.18	5,838
24 Nov 10	4.14000 -0.02	4.18	4.14	4.16	3,993
23 Nov 10	4.16000 -0.03	4.19	4.15	4.19	10,908
22 Nov 10	4.19000 -0.05	4.24	4.16	4.24	8,877
19 Nov 10	4.24000 -0.01	4.25	4.12	4.16	14,114
18 Nov 10	4.25000 +0.00	4.30	4.25	4.29	174,143
17 Nov 10	4.25000 +0.00	4.25	4.20	4.25	65,676
16 Nov 10	4.25000 +0.02	4.25	4.20	4.24	7,103
15 Nov 10	4.23000 -0.06	4.30	4.20	4.28	14,904
12 Nov 10	4.29000 -0.01	4.30	4.20	4.25	35,541
11 Nov 10	4.30000 -0.04	4.34	4.27	4.34	33,235
10 Nov 10	4.34000 -0.01	4.36	4.33	4.35	9,164
09 Nov 10	4.35000 +0.01	4.35	4.31	4.34	19,894
08 Nov 10	4.34000 -0.02	4.36	4.33	4.36	22,081
05 Nov 10	4.36000 +0.00	4.40	4.30	4.37	40,514
04 Nov 10	4.36000 +0.05	4.41	4.32	4.40	30,152
03 Nov 10	4.31000 -0.04	4.40	4.28	4.39	52,117
02 Nov 10	4.35000 -0.10	4.44	4.30	4.44	174,685
01 Nov 10	4.45000 +0.26	4.45	4.24	4.26	109,534
29 Oct 10	4.19000 +0.45	4.28	3.89	3.90	347,049
28 Oct 10	3.74000 -0.02	3.76	3.71	3.76	19,892
27 Oct 10	3.76000 -0.04	3.80	3.72	3.80	9,415
26 Oct 10	3.80000 +0.02	3.80	3.72	3.72	3,272
25 Oct 10	3.78000 +0.08	3.80	3.70	3.70	16,107
22 Oct 10	3.70000 +0.00	3.71	3.68	3.71	6,371
21 Oct 10	3.70000 -0.08	3.80	3.70	3.78	34,756
20 Oct 10	3.78000 -0.02	3.81	3.78	3.80	26,107
19 Oct 10	3.80000 +0.02	3.80	3.76	3.76	4,996
18 Oct 10	3.78000 -0.02	3.80	3.76	3.77	15,731
15 Oct 10	3.80000 -0.08	3.85	3.80	3.84	14,803
14 Oct 10	3.88000 +0.02	3.88	3.83	3.86	12,008
13 Oct 10	3.86000 -0.02	3.88	3.80	3.88	9,200
12 Oct 10	3.88000 +0.04	3.88	3.81	3.88	17,778
11 Oct 10	3.84000 +0.01	3.89	3.80	3.89	14,110
08 Oct 10	3.83000 +0.26	3.85	3.71	3.71	73,662
07 Oct 10	3.57000 +0.01	3.58	3.55	3.55	8,510
06 Oct 10	3.56000 +0.01	3.57	3.52	3.55	16,090
05 Oct 10	3.55000 +0.28	3.55	3.28	3.31	23,308
04 Oct 10	3.27000 -0.12	3.31	3.26	3.26	23,686
01 Oct 10	3.39000 +0.03	3.44	3.31	3.36	8,909
30 Sep 10	3.36000 +0.09	3.42	3.27	3.30	12,399
29 Sep 10	3.27000 -0.03	3.37	3.27	3.30	30,890
28 Sep 10	3.30000 -0.16	3.46	3.30	3.46	30,459
27 Sep 10	3.46000 +0.02	3.52	3.46	3.49	10,012
24 Sep 10	3.44000 -0.12	3.56	3.43	3.56	14,227
23 Sep 10	3.56000 +0.01	3.56	3.44	3.56	6,540
22 Sep 10	3.55000 +0.08	3.56	3.53	3.54	11,002
21 Sep 10	3.47000 -0.08	3.55	3.44	3.55	26,473
20 Sep 10	3.55000 -0.12	3.70	3.50	3.70	40,178
17 Sep 10	3.67000 -0.03	3.70	3.50	3.70	13,826
16 Sep 10	3.70000 +0.05	3.74	3.60	3.72	13,171
15 Sep 10	3.65000 -0.18	3.79	3.60	3.75	20,844
14 Sep 10	3.83000 +0.12	3.83	3.71	3.72	84,818
13 Sep 10	3.71000 +0.28	3.75	3.51	3.55	51,982
10 Sep 10	3.43000 +0.00	3.74	3.42	3.52	52,361
09 Sep 10	3.43000 +0.53	3.50	3.16	3.19	168,952
08 Sep 10	2.90000 +0.00	2.93	2.90	2.90	11,385
07 Sep 10	2.90000 +0.00	2.91	2.87	2.87	3,554
06 Sep 10	2.90000 -0.09	3.01	2.90	3.00	4,182
03 Sep 10	2.99000 -0.01	3.08	2.99	3.00	1,283
02 Sep 10	3.00000 +0.09	3.00	2.91	2.91	3,007
01 Sep 10	2.91000 -0.03	2.94	2.91	2.94	454
31 Aug 10	2.94000 -0.06	3.00	2.91	3.00	2,643
30 Aug 10	3.00000 +0.00	3.03	2.92	3.00	7,977
27 Aug 10	3.00000 +0.00	3.00	2.99	3.00	94
26 Aug 10	3.00000 -0.05	3.05	2.99	3.05	4,303
25 Aug 10	3.05000 +0.05	3.05	2.94	2.95	99,297
24 Aug 10	3.00000 -0.07	3.07	2.99	3.07	71,948
23 Aug 10	3.07000 +0.02	3.07	3.02	3.05	2,192
20 Aug 10	3.05000 -0.05	3.10	3.01	3.10	3,386
19 Aug 10	3.10000 +0.06	3.10	3.00	3.06	26,899
18 Aug 10	3.04000 +0.00	3.04	3.04	3.04	150
17 Aug 10	3.04000 +0.02	3.04	3.00	3.02	65,492
16 Aug 10	3.02000 +0.00	3.02	3.02	3.02	4,000
13 Aug 10	3.02000 +0.00	3.02	3.02	3.02	1,141
12 Aug 10	3.02000 -0.07	3.10	3.02	3.10	4,194
11 Aug 10	3.09000 +0.08	3.09	3.01	3.01	5,689
10 Aug 10	3.01000 +0.01	3.03	3.01	3.03	4,755
09 Aug 10	3.00000 -0.07	3.10	3.00	3.08	1,078
06 Aug 10	3.07000 +0.00	3.07	3.00	3.07	8,775
05 Aug 10	3.07000 +0.02	3.07	2.99	3.00	21,303
04 Aug 10	3.05000 -0.05	3.10	3.02	3.05	8,835
03 Aug 10	3.10000 +0.00	3.10	3.00	3.09	10,230
02 Aug 10	3.10000 +0.00	3.17	3.07	3.17	10,634
30 Jul 10	3.10000 +0.19	3.16	2.92	3.00	100,849
29 Jul 10	2.91000 -0.04	2.95	2.91	2.95	141
28 Jul 10	2.95000 +0.07	2.95	2.82	2.88	27,472
27 Jul 10	2.88000 -0.06	2.93	2.82	2.93	7,831
26 Jul 10	2.94000 +0.24	2.95	2.70	2.70	163,841
23 Jul 10	2.70000 -0.04	2.77	2.68	2.68	1,896
22 Jul 10	2.74000 +0.06	2.74	2.68	2.68	502
21 Jul 10	2.68000 -0.16	2.84	2.68	2.84	9,596
20 Jul 10	2.84000 +0.16	2.94	2.68	2.68	78,968
19 Jul 10	2.68000 -0.02	2.78	2.64	2.65	14,676
16 Jul 10	2.70000 +0.10	2.76	2.60	2.60	64,064
15 Jul 10	2.60000 +0.05	2.70	2.58	2.61	56,380
14 Jul 10	2.55000 -0.02	2.56	2.55	2.56	1,920
13 Jul 10	2.57000 +0.06	2.57	2.43	2.51	33,299
12 Jul 10	2.51000 +0.07	2.54	2.44	2.44	24,896
09 Jul 10	2.44000 +0.00	2.44	2.41	2.44	2,250
08 Jul 10	2.44000 +0.00	2.45	2.40	2.40	3,283
07 Jul 10	2.44000 +0.05	2.48	2.39	2.39	42,229
06 Jul 10	2.39000 +0.09	2.39	2.27	2.30	6,307
05 Jul 10	2.30000 -0.05	2.44	2.21	2.44	13,905
02 Jul 10	2.35000 +0.10	2.39	2.28	2.28	13,624
01 Jul 10	2.25000 -0.17	2.47	2.25	2.42	8,286
30 Jun 10	2.42000 -0.05	2.47	2.37	2.47	5,301
29 Jun 10	2.47000 -0.11	2.50	2.40	2.50	6,880
28 Jun 10	2.58000 +0.07	2.58	2.51	2.51	7,919
25 Jun 10	2.51000 +0.10	2.51	2.41	2.41	31,944
24 Jun 10	2.41000 -0.06	2.48	2.41	2.48	1,910
23 Jun 10	2.47000 +0.02	2.49	2.41	2.49	10,205
22 Jun 10	2.45000 +0.08	2.49	2.45	2.45	18,327
21 Jun 10	2.37000 +0.00	2.37	2.35	2.37	3,493
18 Jun 10	2.37000 +0.07	2.37	2.30	2.30	13,783
17 Jun 10	2.30000 +0.07	2.30	2.23	2.23	7,128
16 Jun 10	2.23000 +0.05	2.24	2.14	2.20	3,315
15 Jun 10	2.18000 +0.02	2.18	2.16	2.16	740
14 Jun 10	2.16000 +0.00	2.17	2.12	2.15	5,227
11 Jun 10	2.16000 +0.01	2.17	2.10	2.17	7,050
10 Jun 10	2.15000 -0.01	2.16	2.14	2.16	1,501
09 Jun 10	2.16000 +0.04	2.16	2.10	2.12	2,346
08 Jun 10	2.12000 +0.00	2.12	2.12	2.12	10
07 Jun 10	2.12000 -0.05	2.18	2.12	2.12	1,718
04 Jun 10	2.17000 +0.00	2.23	2.17	2.23	4,022
03 Jun 10	2.17000 +0.00	2.20	2.17	2.17	4,377
02 Jun 10	2.17000 -0.03	2.17	2.15	2.15	295
01 Jun 10	2.20000 +0.04	2.20	2.05	2.11	6,035
31 May 10	2.16000 -0.09	2.25	2.16	2.25	1,202
28 May 10	2.25000 +0.08	2.25	2.20	2.20	2,112
27 May 10	2.17000 -0.02	2.19	2.17	2.19	1,048
26 May 10	2.19000 +0.03	2.19	2.16	2.16	1,121
25 May 10	2.16000 -0.02	2.18	2.09	2.18	7,620
24 May 10	2.18000 +0.03	2.18	2.16	2.16	4,762
21 May 10	2.15000 -0.10	2.29	2.15	2.25	28,484
20 May 10	2.25000 -0.03	2.39	2.25	2.30	3,558
19 May 10	2.28000 -0.02	2.36	2.28	2.30	8,019
18 May 10	2.30000 -0.05	2.32	2.30	2.30	5,070
17 May 10	2.35000 -0.11	2.44	2.27	2.27	8,600
14 May 10	2.46000 +0.01	2.49	2.42	2.44	2,489
13 May 10	2.45000 +0.03	2.49	2.42	2.42	2,789
12 May 10	2.42000 -0.11	2.51	2.38	2.51	2,630
11 May 10	2.53000 +0.00	2.53	2.53	2.53	100
10 May 10	2.53000 +0.21	2.53	2.32	2.32	20,948
07 May 10	2.32000 -0.08	2.34	2.22	2.34	22,898
06 May 10	2.40000 -0.03	2.43	2.35	2.43	9,129
05 May 10	2.43000 +0.01	2.47	2.36	2.41	19,975
04 May 10	2.42000 -0.10	2.52	2.41	2.52	8,724
03 May 10	2.52000 -0.11	2.59	2.40	2.56	11,760
30 Apr 10	2.63000 +0.07	2.68	2.58	2.62	98,619
29 Apr 10	2.56000 -0.05	2.57	2.49	2.56	7,719
28 Apr 10	2.61000 +0.10	2.64	2.43	2.43	57,474
27 Apr 10	2.51000 +0.04	2.51	2.41	2.49	24,281
26 Apr 10	2.47000 +0.07	2.47	2.37	2.40	11,997
23 Apr 10	2.40000 -0.03	2.40	2.37	2.37	7,202
22 Apr 10	2.43000 +0.02	2.44	2.37	2.41	18,156
21 Apr 10	2.41000 +0.01	2.47	2.37	2.37	32,264
20 Apr 10	2.40000 +0.08	2.40	2.30	2.32	18,557
19 Apr 10	2.32000 +0.01	2.33	2.30	2.30	16,678
16 Apr 10	2.31000 -0.01	2.32	2.23	2.32	17,548
15 Apr 10	2.32000 -0.01	2.32	2.28	2.30	2,890
14 Apr 10	2.33000 +0.04	2.33	2.27	2.30	13,701
13 Apr 10	2.29000 +0.03	2.31	2.23	2.23	9,295
12 Apr 10	2.26000 +0.02	2.31	2.23	2.23	30,717
09 Apr 10	2.24000 +0.02	2.24	2.20	2.22	7,846
08 Apr 10	2.22000 +0.00	2.22	2.17	2.19	3,792
07 Apr 10	2.22000 +0.01	2.23	2.19	2.21	6,207
06 Apr 10	2.21000 +0.00	2.21	2.18	2.21	8,469
01 Apr 10	2.21000 +0.03	2.23	2.16	2.18	3,331
31 Mar 10	2.18000 +0.01	2.18	2.17	2.17	51
30 Mar 10	2.17000 -0.03	2.20	2.17	2.20	7,747
29 Mar 10	2.20000 +0.03	2.21	2.17	2.21	5,082
26 Mar 10	2.17000 -0.02	2.17	2.15	2.15	5,889
25 Mar 10	2.19000 -0.02	2.20	2.16	2.20	561
24 Mar 10	2.21000 +0.00	2.21	2.17	2.17	510
23 Mar 10	2.21000 +0.05	2.22	2.16	2.16	5,934
22 Mar 10	2.16000 -0.06	2.22	2.16	2.22	15,499
19 Mar 10	2.22000 -0.01	2.24	2.19	2.24	12,887
18 Mar 10	2.23000 +0.03	2.24	2.19	2.22	34,946
17 Mar 10	2.20000 -0.02	2.22	2.18	2.22	14,433
16 Mar 10	2.22000 +0.03	2.22	2.17	2.19	18,064
15 Mar 10	2.19000 -0.01	2.20	2.15	2.15	8,827
12 Mar 10	2.20000 +0.02	2.20	2.15	2.17	15,136
11 Mar 10	2.18000 -0.02	2.20	2.18	2.20	10,040
10 Mar 10	2.20000 +0.02	2.20	2.17	2.19	20,471
09 Mar 10	2.18000 +0.01	2.18	2.15	2.16	19,033
08 Mar 10	2.17000 +0.00	2.17	2.13	2.17	6,233
05 Mar 10	2.17000 +0.00	2.17	2.14	2.15	10,250
04 Mar 10	2.17000 +0.01	2.18	2.14	2.15	13,043
03 Mar 10	2.16000 -0.02	2.18	2.14	2.18	6,251
02 Mar 10	2.18000 +0.06	2.19	2.12	2.12	16,284
01 Mar 10	2.12000 +0.06	2.12	2.07	2.07	14,181
26 Feb 10	2.06000 +0.01	2.06	2.00	2.00	4,681
25 Feb 10	2.05000 +0.00	2.07	2.00	2.07	11,800
24 Feb 10	2.05000 +0.04	2.07	2.00	2.01	21,585
23 Feb 10	2.01000 -0.03	2.02	1.99	2.01	12,685
22 Feb 10	2.04000 +0.02	2.07	2.00	2.07	15,517
19 Feb 10	2.02000 +0.03	2.05	1.92	1.98	23,316
18 Feb 10	1.99000 +0.09	2.00	1.90	1.90	16,931
17 Feb 10	1.90000 +0.00	1.91	1.85	1.87	19,177
16 Feb 10	1.90000 -0.01	1.90	1.86	1.90	5,202
15 Feb 10	1.91000 -0.06	1.97	1.85	1.97	8,703
12 Feb 10	1.97000 -0.01	2.05	1.85	2.04	38,604
11 Feb 10	1.98000 +0.02	2.00	1.94	2.00	7,305
10 Feb 10	1.96000 +0.02	2.03	1.91	1.94	19,851
09 Feb 10	1.94000 +0.00	1.94	1.85	1.90	11,465
08 Feb 10	1.94000 -0.03	1.99	1.87	1.97	24,752
05 Feb 10	1.97000 -0.01	1.98	1.89	1.96	28,751
04 Feb 10	1.98000 -0.11	2.08	1.98	2.08	49,916
03 Feb 10	2.09000 -0.01	2.12	1.98	2.12	88,242
02 Feb 10	2.10000 +0.00	2.15	2.07	2.10	34,593
01 Feb 10	2.10000 -0.02	2.16	2.05	2.10	82,928
29 Jan 10	2.12000 +0.02	2.13	2.05	2.10	11,971
28 Jan 10	2.10000 +0.00	2.12	2.09	2.10	8,042
27 Jan 10	2.10000 -0.07	2.17	2.08	2.17	76,264
26 Jan 10	2.17000 -0.03	2.19	2.14	2.16	5,250
25 Jan 10	2.20000 +0.01	2.20	2.16	2.20	5,084
22 Jan 10	2.19000 -0.01	2.20	2.15	2.18	23,337
21 Jan 10	2.20000 -0.03	2.25	2.13	2.23	30,335
20 Jan 10	2.23000 -0.05	2.30	2.20	2.22	139,197
19 Jan 10	2.28000 +0.09	2.30	2.14	2.19	123,405
18 Jan 10	2.19000 +0.00	2.26	2.13	2.19	46,318
15 Jan 10	2.19000 +0.10	2.20	2.10	2.11	47,461
14 Jan 10	2.09000 +0.01	2.16	2.08	2.09	21,450
13 Jan 10	2.08000 -0.05	2.15	2.08	2.13	37,947
12 Jan 10	2.13000 -0.04	2.17	2.11	2.17	5,260
11 Jan 10	2.17000 +0.02	2.18	2.06	2.18	65,523
08 Jan 10	2.15000 -0.01	2.16	2.07	2.16	32,398
07 Jan 10	2.16000 +0.08	2.18	2.10	2.14	14,875
06 Jan 10	2.08000 -0.08	2.19	2.08	2.19	64,848
05 Jan 10	2.16000 -0.04	2.28	2.16	2.21	12,140
04 Jan 10	2.20000 -0.05	2.27	2.20	2.25	17,688
31 Dec 09	2.25000 -0.03	2.28	2.25	2.28	3,001
30 Dec 09	2.28000 -0.01	2.31	2.28	2.29	1,286
29 Dec 09	2.29000 +0.03	2.38	2.27	2.28	22,646
28 Dec 09	2.26000 +0.00	2.33	2.23	2.33	9,533

Lectra SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.20000 -0.05	21.40	20.95	21.25	23,175
19 Oct 26	21.25000 +0.40	21.50	20.80	20.80	43,381
16 Oct 26	20.85000 +0.00	21.35	20.80	20.80	36,164
15 Oct 26	20.85000 +0.10	20.95	20.50	20.60	51,131
14 Oct 26	20.75000 +0.05	20.90	20.55	20.65	54,305
13 Oct 26	20.70000 +0.00	20.75	20.45	20.60	23,780
12 Oct 26	20.70000 -0.15	20.90	20.60	20.80	19,872
09 Oct 26	20.85000 +0.40	20.95	20.55	20.55	29,988
08 Oct 26	20.45000 -0.20	20.90	20.35	20.45	29,295
07 Oct 26	20.65000 -0.75	21.35	20.40	21.35	51,480
06 Oct 26	21.40000 +0.70	21.50	20.75	20.75	54,592
05 Oct 26	20.70000 +0.40	20.95	20.15	20.15	45,280
02 Oct 26	20.30000 -0.55	21.05	20.30	21.05	42,325
01 Oct 26	20.85000 +0.10	21.25	20.60	20.70	47,570
30 Sep 26	20.75000 -0.25	21.10	20.75	21.05	34,092
29 Sep 26	21.00000 +0.10	21.45	20.90	21.05	35,595
28 Sep 26	20.90000 -0.40	21.40	20.80	21.25	42,171
25 Sep 26	21.30000 +0.30	21.30	21.00	21.05	19,050
24 Sep 26	21.00000 -0.40	21.40	20.90	21.40	27,788
23 Sep 26	21.40000 +0.35	21.45	21.10	21.20	29,032
22 Sep 26	21.05000 +0.00	21.50	21.05	21.10	40,675
21 Sep 26	21.05000 +0.55	21.25	20.55	20.55	37,077
18 Sep 26	20.50000 -0.25	20.70	20.50	20.70	41,578
17 Sep 26	20.75000 -0.10	21.10	20.75	20.90	35,791
16 Sep 26	20.85000 -0.45	21.25	20.65	21.25	40,994
15 Sep 26	21.30000 -0.30	21.75	21.25	21.55	53,581
14 Sep 26	21.60000 +0.65	21.65	20.80	20.90	75,892
11 Sep 26	20.95000 -0.35	21.30	20.85	21.30	62,047
10 Sep 26	21.30000 -0.25	21.80	21.30	21.60	41,259
09 Sep 26	21.55000 -0.35	21.85	21.50	21.85	58,870
08 Sep 26	21.90000 +0.30	22.40	21.75	21.75	105,382
07 Sep 26	21.60000 -0.20	21.75	21.50	21.75	42,409
04 Sep 26	21.80000 -0.30	22.10	21.80	22.05	42,907
03 Sep 26	22.10000 +0.30	22.30	21.90	22.05	83,765
02 Sep 26	21.80000 -0.30	22.35	21.80	22.10	69,628
01 Sep 26	22.10000 -1.00	23.80	21.90	23.70	75,167
31 Aug 26	23.10000 +0.00	23.40	22.95	23.10	30,964
28 Aug 26	23.10000 +0.95	23.15	22.00	22.35	69,485
27 Aug 26	22.15000 -0.20	22.60	22.10	22.30	41,392
26 Aug 26	22.35000 -0.10	22.60	22.25	22.55	29,489
25 Aug 26	22.45000 -0.05	22.80	22.45	22.60	17,722
24 Aug 26	22.50000 -0.15	22.70	22.40	22.60	14,853
21 Aug 26	22.65000 +0.05	22.75	22.40	22.75	24,277
20 Aug 26	22.60000 +0.00	22.80	22.30	22.55	31,087
19 Aug 26	22.60000 +0.15	22.75	22.50	22.60	38,091
18 Aug 26	22.45000 -0.90	23.40	22.35	23.30	28,597
17 Aug 26	23.35000 -0.30	23.90	23.30	23.80	30,312
14 Aug 26	23.65000 +0.30	24.35	23.50	23.70	46,910
13 Aug 26	23.35000 -0.20	23.90	23.35	23.60	17,847
12 Aug 26	23.55000 +0.25	23.80	23.35	23.35	21,197
11 Aug 26	23.30000 +0.30	23.50	23.00	23.00	22,202
10 Aug 26	23.00000 +0.15	23.15	22.70	22.70	24,761
07 Aug 26	22.85000 +0.25	23.00	22.60	22.65	22,803
06 Aug 26	22.60000 +0.35	22.60	22.10	22.30	15,682
05 Aug 26	22.25000 +0.30	22.45	21.95	21.95	24,307
04 Aug 26	21.95000 +0.50	22.15	21.20	21.50	32,791
03 Aug 26	21.45000 +0.95	21.90	20.50	20.50	56,311
31 Jul 26	20.50000 +1.68	21.45	19.52	19.52	84,864
30 Jul 26	18.82000 +0.52	19.20	17.92	18.20	40,327
29 Jul 26	18.30000 -0.14	18.74	18.10	18.48	37,329
28 Jul 26	18.44000 -0.10	18.72	18.14	18.70	18,814
27 Jul 26	18.54000 +0.14	18.74	18.24	18.46	17,666
24 Jul 26	18.40000 +0.92	18.50	17.54	17.54	19,063
23 Jul 26	17.48000 -0.86	18.52	17.48	18.34	35,853
22 Jul 26	18.34000 +0.06	18.62	18.22	18.30	17,032
21 Jul 26	18.28000 -0.12	18.50	18.06	18.42	23,595
20 Jul 26	18.40000 +0.48	18.40	17.82	17.88	21,312
17 Jul 26	17.92000 -0.08	18.28	17.76	18.00	20,374
16 Jul 26	18.00000 +0.26	18.00	17.60	17.74	23,331
15 Jul 26	17.74000 +0.92	17.84	16.60	16.80	46,745
14 Jul 26	16.82000 -0.08	16.96	16.62	16.88	21,791
13 Jul 26	16.90000 -0.42	17.40	16.86	17.20	24,450
10 Jul 26	17.32000 -0.44	18.16	17.20	18.10	22,749
09 Jul 26	17.76000 +0.32	18.02	17.60	17.60	20,303
08 Jul 26	17.44000 -0.68	18.10	17.44	18.10	17,870
07 Jul 26	18.12000 -0.02	18.46	18.12	18.14	11,937
06 Jul 26	18.14000 -0.08	18.36	17.98	18.30	12,596
03 Jul 26	18.22000 -0.08	18.38	18.20	18.26	8,406
02 Jul 26	18.30000 +0.28	18.34	17.86	17.98	17,109
01 Jul 26	18.02000 +0.86	18.06	17.18	17.20	27,086
30 Jun 26	17.16000 +0.06	17.34	17.02	17.30	22,446
29 Jun 26	17.10000 -0.22	17.36	16.92	17.36	25,655
26 Jun 26	17.32000 +0.64	17.32	16.58	16.62	46,497
25 Jun 26	16.68000 +0.50	16.90	15.98	16.22	68,739
24 Jun 26	16.18000 -0.32	16.52	16.10	16.50	62,342
23 Jun 26	16.50000 +0.00	16.68	16.40	16.46	58,541
22 Jun 26	16.50000 -0.08	16.76	16.24	16.58	59,866
19 Jun 26	16.58000 -0.08	16.96	16.58	16.66	61,423
18 Jun 26	16.66000 +0.12	16.66	16.18	16.50	59,042
17 Jun 26	16.54000 -0.18	17.08	16.46	16.76	30,901
16 Jun 26	16.72000 +0.14	17.18	16.70	17.12	31,136
15 Jun 26	16.58000 +0.34	17.00	16.36	16.36	34,687
12 Jun 26	16.24000 -0.06	16.64	16.06	16.34	111,686
11 Jun 26	16.30000 +0.00	16.66	16.10	16.26	41,909
10 Jun 26	16.30000 -0.34	16.76	16.16	16.68	47,861
09 Jun 26	16.64000 +0.04	17.10	16.50	16.64	36,055
08 Jun 26	16.60000 -0.20	16.90	16.52	16.62	29,182
05 Jun 26	16.80000 +0.00	17.40	16.52	16.76	57,348
04 Jun 26	16.80000 -0.40	17.36	16.76	17.12	55,865
03 Jun 26	17.20000 -0.46	17.92	17.20	17.78	39,310
02 Jun 26	17.66000 +0.16	18.36	17.54	17.54	73,334
01 Jun 26	17.50000 +0.12	17.82	17.24	17.30	33,525
29 May 26	17.38000 +0.62	17.46	16.94	16.94	27,673
28 May 26	16.76000 +0.20	16.82	16.44	16.62	37,548
27 May 26	16.56000 -0.14	17.26	16.56	16.64	54,815
26 May 26	16.70000 +0.00	16.92	16.56	16.80	35,275
25 May 26	16.70000 -0.06	16.88	16.70	16.82	15,376
22 May 26	16.76000 +0.50	16.88	16.40	16.50	42,884
21 May 26	16.26000 -0.02	16.70	16.06	16.26	42,498
20 May 26	16.28000 +0.22	16.54	16.04	16.14	70,524
19 May 26	16.06000 +0.06	16.70	16.06	16.12	48,607
18 May 26	16.00000 +0.00	16.18	15.90	15.94	210,762
15 May 26	16.00000 -0.14	16.24	15.92	16.00	68,057
14 May 26	16.14000 +0.40	16.14	15.74	15.80	37,734
13 May 26	15.74000 -0.16	16.22	15.66	16.08	51,261
12 May 26	15.90000 -0.10	16.14	15.70	15.80	49,809
11 May 26	16.00000 +0.14	16.14	15.82	15.88	41,240
08 May 26	15.86000 +0.00	15.92	15.58	15.92	31,958
07 May 26	15.86000 -0.14	16.36	15.76	16.06	54,443
06 May 26	16.00000 +0.80	16.46	15.50	15.50	85,139
05 May 26	15.20000 -0.46	15.78	15.02	15.60	34,512
04 May 26	15.66000 -0.44	16.20	15.60	16.04	22,384
30 Apr 26	16.10000 +0.00	16.40	15.80	16.14	67,838
29 Apr 26	16.10000 -0.98	16.36	15.20	15.74	137,470
28 Apr 26	17.08000 -0.22	17.58	16.88	17.38	28,868
27 Apr 26	17.30000 -0.44	18.08	17.28	17.80	57,690
24 Apr 26	17.74000 +0.30	17.78	17.26	17.44	45,533
23 Apr 26	17.44000 +0.22	17.50	16.96	17.12	22,800
22 Apr 26	17.22000 +0.04	17.40	17.10	17.22	19,765
21 Apr 26	17.18000 +0.02	17.44	17.12	17.20	20,118
20 Apr 26	17.16000 -0.04	17.40	16.88	17.12	24,855
17 Apr 26	17.20000 +0.46	17.52	16.80	16.82	20,268
16 Apr 26	16.74000 +0.00	17.06	16.56	16.62	24,070
15 Apr 26	16.74000 +0.78	16.74	15.96	15.96	20,632
14 Apr 26	15.96000 +0.10	16.28	15.96	16.00	17,739
13 Apr 26	15.86000 +0.00	16.02	15.56	15.74	25,300
10 Apr 26	15.86000 +0.38	16.24	15.68	15.70	65,907
09 Apr 26	15.48000 -0.70	16.20	15.28	16.20	46,556
08 Apr 26	16.18000 +0.54	16.52	15.74	15.90	69,763
07 Apr 26	15.64000 -0.44	16.30	15.30	16.10	33,696
02 Apr 26	16.08000 -0.38	16.44	15.82	16.20	15,764
01 Apr 26	16.46000 -0.24	17.24	16.34	17.00	22,592
31 Mar 26	16.70000 +0.62	16.70	16.00	16.10	42,735
30 Mar 26	16.08000 +0.08	16.30	15.90	15.90	14,756
27 Mar 26	16.00000 +0.44	16.00	15.32	15.42	38,909
26 Mar 26	15.56000 -0.52	16.10	15.48	16.10	17,863
25 Mar 26	16.08000 +0.22	16.38	16.02	16.20	25,309
24 Mar 26	15.86000 +0.12	16.00	15.54	15.80	24,480
23 Mar 26	15.74000 +0.12	16.00	15.20	15.30	48,127
20 Mar 26	15.62000 -1.26	16.88	15.60	16.88	54,313
19 Mar 26	16.88000 -0.46	17.26	16.66	17.10	22,317
18 Mar 26	17.34000 -0.38	17.90	17.30	17.72	18,387
17 Mar 26	17.72000 +0.54	18.04	16.88	17.10	47,106
16 Mar 26	17.18000 -0.02	17.66	17.08	17.22	22,901
13 Mar 26	17.20000 -0.30	17.52	17.10	17.36	42,055
12 Mar 26	17.50000 -0.14	17.70	17.36	17.64	33,048
11 Mar 26	17.64000 -0.24	17.76	17.46	17.74	23,096
10 Mar 26	17.88000 -0.02	18.34	17.72	18.18	24,572
09 Mar 26	17.90000 -0.60	18.16	17.82	18.10	19,211
06 Mar 26	18.50000 -0.06	18.86	18.28	18.62	22,833
05 Mar 26	18.56000 -0.42	19.10	18.24	19.10	37,333
04 Mar 26	18.98000 -0.10	19.38	18.88	19.06	39,683
03 Mar 26	19.08000 -0.22	19.28	18.62	19.28	32,443
02 Mar 26	19.30000 -0.04	19.64	18.90	19.00	16,807
27 Feb 26	19.34000 -0.08	19.88	19.34	19.60	39,942
26 Feb 26	19.42000 +0.40	19.88	18.88	19.20	49,677
25 Feb 26	19.02000 +0.30	19.04	18.40	18.76	43,004
24 Feb 26	18.72000 -0.34	19.12	18.70	19.00	29,891
23 Feb 26	19.06000 -0.14	19.70	18.90	19.20	27,464
20 Feb 26	19.20000 -0.04	19.32	19.04	19.30	35,428
19 Feb 26	19.24000 -0.24	19.60	19.04	19.48	19,245
18 Feb 26	19.48000 -0.22	19.81	19.32	19.80	17,100
17 Feb 26	19.70000 +0.00	19.94	19.20	19.70	27,966
16 Feb 26	19.70000 -0.35	20.30	19.60	20.15	36,956
13 Feb 26	20.05000 -1.00	21.00	19.90	21.00	69,650
12 Feb 26	21.05000 -1.05	22.95	20.40	22.25	206,926
11 Feb 26	22.10000 -1.00	23.00	22.05	23.00	39,909
10 Feb 26	23.10000 +0.50	23.25	22.50	22.65	25,435
09 Feb 26	22.60000 +0.15	22.70	22.00	22.50	49,068
06 Feb 26	22.45000 -0.45	22.80	22.00	22.80	66,945
05 Feb 26	22.90000 +0.65	22.90	22.10	22.20	28,663
04 Feb 26	22.25000 -0.75	23.10	21.80	23.00	62,288
03 Feb 26	23.00000 +0.20	23.10	22.50	22.90	65,717
02 Feb 26	22.80000 +0.20	22.95	22.20	22.40	21,493
30 Jan 26	22.60000 -0.10	22.75	22.15	22.70	36,663
29 Jan 26	22.70000 -0.30	23.10	22.50	23.05	20,496
28 Jan 26	23.00000 +0.00	23.10	22.60	23.00	12,797
27 Jan 26	23.00000 -0.10	23.40	22.95	23.20	16,430
26 Jan 26	23.10000 +0.10	23.50	22.95	23.00	31,223
23 Jan 26	23.00000 +0.10	23.20	22.50	23.05	44,212
22 Jan 26	22.90000 -0.10	23.50	22.90	23.10	27,598
21 Jan 26	23.00000 -0.40	23.45	22.70	23.45	15,824
20 Jan 26	23.40000 -0.30	23.80	22.90	23.50	11,035
19 Jan 26	23.70000 -0.35	24.00	23.50	23.70	9,261
16 Jan 26	24.05000 -0.15	24.25	23.85	24.20	19,461
15 Jan 26	24.20000 -0.40	24.85	24.10	24.75	8,109
14 Jan 26	24.60000 -0.55	25.20	24.30	25.15	10,324
13 Jan 26	25.15000 +0.15	25.35	24.85	25.00	10,044
12 Jan 26	25.00000 +0.40	25.30	24.45	24.60	21,602
09 Jan 26	24.60000 +0.10	24.85	24.30	24.50	6,907
08 Jan 26	24.50000 -0.50	25.15	24.50	25.05	13,817
07 Jan 26	25.00000 +0.20	25.10	24.45	24.70	11,951
06 Jan 26	24.80000 +1.00	24.80	23.55	23.85	18,014
05 Jan 26	23.80000 -1.20	24.95	23.70	24.90	15,305
02 Jan 26	25.00000 -0.50	25.20	24.70	25.15	19,091
31 Dec 25	25.50000 +0.50	25.50	24.40	25.00	44,967
30 Dec 25	25.00000 +1.00	25.10	24.00	24.00	22,980
29 Dec 25	24.00000 +0.55	24.05	23.50	23.50	25,132
24 Dec 25	23.45000 +0.40	23.45	23.00	23.20	4,191
23 Dec 25	23.05000 -0.35	23.50	23.05	23.40	9,650
22 Dec 25	23.40000 +0.70	23.40	22.40	22.65	21,077
19 Dec 25	22.70000 -0.10	23.05	22.60	22.90	18,711
18 Dec 25	22.80000 -0.05	23.15	22.65	22.90	19,305
17 Dec 25	22.85000 +0.15	22.90	22.40	22.85	13,244
16 Dec 25	22.70000 -0.20	22.95	22.70	22.90	10,493
15 Dec 25	22.90000 +0.05	23.00	22.65	22.90	11,443
12 Dec 25	22.85000 +0.15	23.10	22.75	22.75	17,887
11 Dec 25	22.70000 -0.10	22.90	22.50	22.70	28,495
10 Dec 25	22.80000 -0.10	23.05	22.65	23.00	24,248
09 Dec 25	22.90000 -0.40	23.25	22.90	23.25	27,761
08 Dec 25	23.30000 -0.40	23.65	23.20	23.60	43,947
05 Dec 25	23.70000 -0.10	23.90	23.65	23.80	38,940
04 Dec 25	23.80000 +0.10	23.85	23.50	23.70	11,339
03 Dec 25	23.70000 -1.05	24.95	23.70	24.75	22,010
02 Dec 25	24.75000 +0.50	24.90	24.05	24.10	22,990
01 Dec 25	24.25000 -0.05	24.30	23.75	24.20	21,296
28 Nov 25	24.30000 +0.80	24.30	23.55	23.55	19,468
27 Nov 25	23.50000 +0.50	23.50	22.85	22.95	14,938
26 Nov 25	23.00000 -0.15	23.20	22.30	23.15	16,691
25 Nov 25	23.15000 -0.10	23.30	22.90	23.20	20,021
24 Nov 25	23.25000 +1.10	23.30	22.25	22.25	15,358
21 Nov 25	22.15000 -0.15	22.30	21.90	22.00	19,184
20 Nov 25	22.30000 +0.30	22.35	22.00	22.25	24,439
19 Nov 25	22.00000 +0.25	22.20	21.65	21.75	27,985
18 Nov 25	21.75000 -0.50	22.15	21.45	22.15	31,855
17 Nov 25	22.25000 -0.30	22.85	22.25	22.60	19,852
14 Nov 25	22.55000 -0.60	23.15	22.15	23.15	21,106
13 Nov 25	23.15000 +0.40	23.25	22.70	22.80	22,590
12 Nov 25	22.75000 +0.45	22.80	22.15	22.30	21,943
11 Nov 25	22.30000 -0.30	22.60	22.00	22.50	29,031
10 Nov 25	22.60000 +0.00	23.10	22.30	22.60	29,004
07 Nov 25	22.60000 -0.40	23.35	22.15	23.05	39,661
06 Nov 25	23.00000 +0.00	23.05	22.75	22.90	25,802
05 Nov 25	23.00000 +0.00	23.20	22.30	22.80	45,935
04 Nov 25	23.00000 +0.25	23.05	22.45	22.45	30,682
03 Nov 25	22.75000 -0.25	22.95	22.35	22.95	49,833
31 Oct 25	23.00000 -0.80	23.95	22.90	23.80	38,896
30 Oct 25	23.80000 -0.05	24.80	22.85	23.80	72,674
29 Oct 25	23.85000 +0.30	23.85	23.30	23.55	26,560
28 Oct 25	23.55000 +0.25	23.70	23.20	23.35	11,794
27 Oct 25	23.30000 +0.10	23.45	22.95	23.20	9,573
24 Oct 25	23.20000 +0.00	23.25	22.80	23.10	25,283
23 Oct 25	23.20000 +0.00	23.40	22.80	23.30	14,628
22 Oct 25	23.20000 -0.40	23.60	23.05	23.50	62,348
21 Oct 25	23.60000 +0.20	23.70	23.25	23.45	14,496
20 Oct 25	23.40000 +0.25	23.50	23.15	23.15	8,419
17 Oct 25	23.15000 +0.15	23.15	22.50	22.70	16,477
16 Oct 25	23.00000 -0.40	23.65	22.65	23.35	25,556
15 Oct 25	23.40000 +0.05	24.00	23.25	23.65	32,174
14 Oct 25	23.35000 -0.05	23.35	23.10	23.35	10,309
13 Oct 25	23.40000 +0.05	23.75	23.25	23.35	10,476
10 Oct 25	23.35000 -0.40	23.85	23.30	23.75	12,974
09 Oct 25	23.75000 +0.10	24.00	23.60	23.65	11,242
08 Oct 25	23.65000 -0.45	24.15	23.55	24.15	12,256
07 Oct 25	24.10000 -0.05	24.25	23.90	24.20	10,048
06 Oct 25	24.15000 -0.25	24.45	23.95	24.45	12,486
03 Oct 25	24.40000 -0.25	25.15	24.35	24.70	21,235
02 Oct 25	24.65000 +0.50	25.00	24.20	24.20	22,400
01 Oct 25	24.15000 +0.50	24.15	23.45	23.70	10,572
30 Sep 25	23.65000 +0.00	23.75	23.40	23.65	11,814
29 Sep 25	23.65000 +0.55	23.80	23.10	23.10	18,926
26 Sep 25	23.10000 -0.10	23.35	22.95	23.10	29,092
25 Sep 25	23.20000 -0.25	23.35	22.90	23.30	19,947
24 Sep 25	23.45000 -0.90	24.40	23.35	24.40	41,567
23 Sep 25	24.35000 -0.10	25.35	24.25	24.50	33,820
22 Sep 25	24.45000 +0.45	24.95	24.25	24.50	22,635
19 Sep 25	24.00000 -0.05	24.30	23.80	24.10	31,272
18 Sep 25	24.05000 +0.45	24.10	23.60	23.65	8,071
17 Sep 25	23.60000 -0.20	24.55	23.45	23.85	42,161
16 Sep 25	23.80000 +0.50	23.80	23.15	23.15	18,997
15 Sep 25	23.30000 +0.45	23.50	22.90	23.05	45,801
12 Sep 25	22.85000 +0.05	22.95	22.70	22.75	6,109
11 Sep 25	22.80000 +0.25	22.95	22.30	22.50	10,277
10 Sep 25	22.55000 -0.10	23.00	22.25	22.65	33,252
09 Sep 25	22.65000 -0.45	23.15	22.45	23.15	20,655
08 Sep 25	23.10000 +0.45	23.10	22.65	22.70	19,163
05 Sep 25	22.65000 +0.25	22.95	22.35	22.50	15,403
04 Sep 25	22.40000 -0.15	22.70	22.30	22.55	14,649
03 Sep 25	22.55000 +0.05	22.95	22.50	22.70	10,890
02 Sep 25	22.50000 -0.65	23.15	22.50	23.00	41,540
01 Sep 25	23.15000 +0.15	23.30	22.65	23.15	11,843
29 Aug 25	23.00000 -0.40	23.60	23.00	23.20	20,045
28 Aug 25	23.40000 +0.55	23.45	22.75	22.80	52,912
27 Aug 25	22.85000 -0.35	23.30	22.60	23.30	12,022
26 Aug 25	23.20000 -0.90	24.05	23.00	24.05	45,218
25 Aug 25	24.10000 +0.00	24.20	23.90	24.15	9,163
22 Aug 25	24.10000 +0.15	24.25	23.90	23.90	6,368
21 Aug 25	23.95000 -0.35	24.30	23.90	24.30	4,157
20 Aug 25	24.30000 -0.25	24.60	23.85	24.60	17,496
19 Aug 25	24.55000 +0.10	24.80	24.50	24.50	8,954
18 Aug 25	24.45000 +0.20	24.60	24.20	24.20	9,689
15 Aug 25	24.25000 -0.30	24.65	24.25	24.55	9,565
14 Aug 25	24.55000 +0.10	24.85	24.45	24.45	6,793
13 Aug 25	24.45000 -0.05	24.75	24.10	24.60	13,280
12 Aug 25	24.50000 +0.00	24.65	24.45	24.55	20,766
11 Aug 25	24.50000 -0.25	24.90	24.20	24.80	34,660
08 Aug 25	24.75000 +0.25	25.30	24.65	24.65	22,410
07 Aug 25	24.50000 +0.65	24.65	23.90	23.90	16,235
06 Aug 25	23.85000 -0.40	24.75	23.70	24.30	11,753
05 Aug 25	24.25000 +0.20	24.30	23.95	24.20	13,844
04 Aug 25	24.05000 -0.30	24.50	23.85	24.40	31,745
01 Aug 25	24.35000 -0.10	24.55	23.75	24.55	24,921
31 Jul 25	24.45000 -0.55	25.15	24.45	24.95	23,684
30 Jul 25	25.00000 +0.00	25.15	24.65	25.00	13,894
29 Jul 25	25.00000 -0.60	25.90	25.00	25.50	38,340
28 Jul 25	25.60000 -0.35	26.15	25.50	25.90	16,987
25 Jul 25	25.95000 +2.55	26.05	23.00	23.15	69,305
24 Jul 25	23.40000 -0.85	24.40	22.70	24.10	68,594
23 Jul 25	24.25000 +0.35	24.40	24.00	24.05	45,698
22 Jul 25	23.90000 -0.55	24.30	23.85	24.25	17,598
21 Jul 25	24.45000 -0.65	25.05	24.25	25.05	14,432
18 Jul 25	25.10000 -0.40	25.60	25.10	25.50	11,563
17 Jul 25	25.50000 +0.30	25.65	25.05	25.65	18,903
16 Jul 25	25.20000 +0.00	25.45	24.55	25.05	50,474
15 Jul 25	25.20000 +0.50	25.35	24.60	24.65	24,068
14 Jul 25	24.70000 +0.20	24.90	24.20	24.45	30,983
11 Jul 25	24.50000 -0.80	25.20	24.15	25.20	24,898
10 Jul 25	25.30000 +0.05	25.35	25.05	25.35	13,849
09 Jul 25	25.25000 +0.35	25.35	24.60	24.85	22,479
08 Jul 25	24.90000 +0.30	24.90	24.45	24.50	14,153
07 Jul 25	24.60000 -0.20	24.95	24.40	24.95	19,557
04 Jul 25	24.80000 +0.05	24.95	24.50	24.75	16,824
03 Jul 25	24.75000 +1.00	24.75	23.90	23.90	30,555
02 Jul 25	23.75000 +0.50	23.85	23.25	23.40	20,823
01 Jul 25	23.25000 -0.65	24.15	23.25	24.05	28,092
30 Jun 25	23.90000 -1.60	25.60	23.30	25.60	85,751
27 Jun 25	25.50000 +0.20	25.60	25.10	25.50	14,216
26 Jun 25	25.30000 +0.05	25.40	25.05	25.30	36,896
25 Jun 25	25.25000 +0.50	25.30	24.85	24.85	19,760
24 Jun 25	24.75000 +0.60	25.20	24.45	25.00	26,529
23 Jun 25	24.15000 +0.15	24.55	23.95	23.95	48,284
20 Jun 25	24.00000 +0.10	24.35	23.95	24.00	16,308
19 Jun 25	23.90000 +0.10	23.90	23.55	23.75	53,128
18 Jun 25	23.80000 +0.40	24.05	23.40	23.45	17,442
17 Jun 25	23.40000 -0.20	23.55	23.15	23.40	56,629
16 Jun 25	23.60000 -0.05	23.80	23.40	23.65	20,397
13 Jun 25	23.65000 -0.10	23.65	23.20	23.30	59,950
12 Jun 25	23.75000 -0.85	24.40	23.05	24.40	160,271
11 Jun 25	24.60000 -0.20	25.05	24.50	24.80	24,875
10 Jun 25	24.80000 +0.80	24.85	24.00	24.00	17,662
09 Jun 25	24.00000 -0.10	24.15	23.95	24.10	7,716
06 Jun 25	24.10000 -0.10	24.35	24.05	24.20	10,964
05 Jun 25	24.20000 -0.40	25.05	24.20	24.65	86,584
04 Jun 25	24.60000 +0.55	24.65	23.90	24.10	14,284
03 Jun 25	24.05000 +0.00	24.25	23.75	24.00	20,020
02 Jun 25	24.05000 +0.30	24.05	23.45	23.50	56,922
30 May 25	23.75000 -0.35	24.30	23.50	24.00	49,488
29 May 25	24.10000 +0.30	24.75	24.05	24.15	18,582
28 May 25	23.80000 -0.95	24.65	23.80	24.65	32,725
27 May 25	24.75000 +0.55	25.20	23.80	24.20	56,472
26 May 25	24.20000 +0.50	24.25	23.70	23.70	11,453
23 May 25	23.70000 +0.10	24.05	23.20	23.60	39,898
22 May 25	23.60000 -0.10	23.75	23.20	23.65	10,931
21 May 25	23.70000 -0.05	23.85	23.30	23.60	16,305
20 May 25	23.75000 +0.35	24.05	23.25	23.25	27,246
19 May 25	23.40000 -0.70	24.10	23.15	24.10	25,407
16 May 25	24.10000 +0.00	24.35	23.85	24.20	6,237
15 May 25	24.10000 -0.20	24.20	23.60	24.15	28,128
14 May 25	24.30000 -0.05	24.60	24.05	24.60	16,706
13 May 25	24.35000 -0.40	25.05	24.35	24.80	61,336
12 May 25	24.75000 +1.35	24.75	23.80	23.85	39,519
09 May 25	23.40000 -0.40	23.90	23.40	23.70	12,566
08 May 25	23.80000 +0.25	23.85	23.50	23.60	9,125
07 May 25	23.55000 -0.10	24.25	23.40	23.40	26,128
06 May 25	23.65000 -0.50	24.40	23.40	24.15	40,095
05 May 25	24.15000 +0.05	24.25	23.95	24.10	25,610
02 May 25	24.10000 +1.35	24.10	22.80	22.80	21,701
30 Apr 25	22.75000 +0.25	22.85	22.10	22.45	49,793
29 Apr 25	22.50000 -0.40	23.15	22.35	22.85	23,778
28 Apr 25	22.90000 +0.10	23.20	22.70	22.80	52,534
25 Apr 25	22.80000 -2.45	24.30	22.00	24.00	168,916
24 Apr 25	25.25000 -0.35	25.55	24.35	25.45	49,324
23 Apr 25	25.60000 +0.75	26.05	24.90	24.95	26,816
22 Apr 25	24.85000 -0.75	25.95	24.50	25.95	23,207
17 Apr 25	25.60000 -0.55	26.25	25.30	26.25	13,712
16 Apr 25	26.15000 -0.90	26.95	26.15	26.95	23,204
15 Apr 25	27.05000 +0.90	27.05	26.10	26.40	24,580
14 Apr 25	26.15000 +0.25	26.30	25.85	26.20	25,350
11 Apr 25	25.90000 +0.50	25.90	25.20	25.60	19,355
10 Apr 25	25.40000 +1.10	25.55	24.95	25.05	39,275
09 Apr 25	24.30000 -1.20	24.70	23.75	24.40	66,494
08 Apr 25	25.50000 -0.10	26.40	24.75	26.15	62,472
07 Apr 25	25.60000 -1.10	26.35	24.15	25.45	83,331
04 Apr 25	26.70000 -0.35	27.25	26.10	26.90	67,985
03 Apr 25	27.05000 -1.00	27.70	26.80	27.65	16,025
02 Apr 25	28.05000 +0.45	28.05	27.45	27.50	84,021
01 Apr 25	27.60000 +1.10	27.65	26.50	26.50	48,478
31 Mar 25	26.50000 -0.40	26.65	26.20	26.60	67,023
28 Mar 25	26.90000 -0.55	27.25	26.65	27.25	40,976
27 Mar 25	27.45000 +0.05	27.45	27.05	27.30	19,312
26 Mar 25	27.40000 -0.80	28.45	27.10	28.25	41,844
25 Mar 25	28.20000 +0.65	28.20	27.40	27.50	13,804
24 Mar 25	27.55000 -0.25	27.95	27.20	27.95	25,000
21 Mar 25	27.80000 +1.00	27.80	26.35	26.70	22,628
20 Mar 25	26.80000 +0.10	26.85	26.30	26.70	9,040
19 Mar 25	26.70000 +0.20	26.70	26.40	26.50	36,539
18 Mar 25	26.50000 +0.45	26.70	26.15	26.15	9,241
17 Mar 25	26.05000 +0.05	26.40	25.95	26.15	54,207
14 Mar 25	26.00000 +0.10	26.15	25.70	26.00	49,789
13 Mar 25	25.90000 -0.10	25.95	25.45	25.60	26,016
12 Mar 25	26.00000 -0.50	26.80	26.00	26.70	13,941
11 Mar 25	26.50000 -0.55	27.55	26.50	27.15	21,959
10 Mar 25	27.05000 -0.65	28.20	26.90	27.95	55,421
07 Mar 25	27.70000 -0.50	28.00	27.35	27.80	21,455
06 Mar 25	28.20000 +0.40	28.35	27.75	28.15	43,903
05 Mar 25	27.80000 +0.50	28.20	27.40	27.45	13,609
04 Mar 25	27.30000 -1.05	28.05	27.25	27.95	16,187
03 Mar 25	28.35000 +0.15	29.10	28.35	28.70	22,797
28 Feb 25	28.20000 -0.20	28.35	27.75	27.95	19,548
27 Feb 25	28.40000 -0.35	28.60	28.20	28.50	19,564
26 Feb 25	28.75000 +0.65	28.75	28.20	28.20	9,439
25 Feb 25	28.10000 -0.15	28.50	28.10	28.35	9,501
24 Feb 25	28.25000 -0.75	28.90	28.25	28.90	12,184
21 Feb 25	29.00000 +1.25	29.15	27.80	27.80	15,989
20 Feb 25	27.75000 -0.35	28.15	27.55	28.10	7,466
19 Feb 25	28.10000 -0.55	28.85	28.10	28.65	13,208
18 Feb 25	28.65000 -0.35	29.10	28.60	29.00	21,855
17 Feb 25	29.00000 -0.40	29.30	28.75	29.25	19,692
14 Feb 25	29.40000 +0.20	30.55	29.30	29.70	197,202
13 Feb 25	29.20000 +3.20	29.20	27.50	27.70	64,260
12 Feb 25	26.00000 -0.25	26.45	25.70	26.30	12,335
11 Feb 25	26.25000 -0.05	27.00	26.10	26.45	10,245
10 Feb 25	26.30000 -0.20	26.95	26.30	26.55	12,002
07 Feb 25	26.50000 -0.70	27.65	26.30	27.15	11,632
06 Feb 25	27.20000 +0.10	27.20	26.80	27.10	16,922
05 Feb 25	27.10000 +0.25	27.10	26.40	26.70	9,414
04 Feb 25	26.85000 +0.20	26.95	26.45	26.65	6,875
03 Feb 25	26.65000 -0.20	26.70	26.35	26.60	9,752
31 Jan 25	26.85000 +0.05	27.05	26.75	26.75	5,542
30 Jan 25	26.80000 -0.05	26.90	26.50	26.85	11,461
29 Jan 25	26.85000 -0.30	27.35	26.75	27.15	24,453
28 Jan 25	27.15000 +0.20	27.25	26.95	26.95	5,058
27 Jan 25	26.95000 -0.30	27.20	26.40	27.05	11,720
24 Jan 25	27.25000 +1.25	27.25	26.05	26.05	33,821
23 Jan 25	26.00000 -0.30	26.40	25.80	26.40	12,186
22 Jan 25	26.30000 +0.10	26.55	26.15	26.15	47,117
21 Jan 25	26.20000 +0.40	26.40	25.90	26.00	13,517
20 Jan 25	25.80000 +0.00	26.05	25.70	25.95	26,246
17 Jan 25	25.80000 -0.25	26.20	25.75	25.95	14,471
16 Jan 25	26.05000 +0.45	26.10	25.60	25.60	6,824
15 Jan 25	25.60000 +0.70	25.65	24.80	24.90	13,175
14 Jan 25	24.90000 -0.55	25.55	24.85	25.50	14,364
13 Jan 25	25.45000 -0.10	25.60	24.95	25.60	18,332
10 Jan 25	25.55000 -0.45	26.05	25.35	25.80	22,866
09 Jan 25	26.00000 +0.00	26.15	25.55	26.15	9,703
08 Jan 25	26.00000 -0.85	26.85	25.80	26.85	12,348
07 Jan 25	26.85000 -0.40	27.25	26.70	27.10	14,119
06 Jan 25	27.25000 +1.00	27.50	26.25	26.25	20,581
03 Jan 25	26.25000 +0.05	26.65	26.20	26.20	6,272
02 Jan 25	26.20000 +0.20	26.20	25.85	25.90	15,860
31 Dec 24	26.00000 +0.10	26.10	25.85	25.85	15,642
30 Dec 24	25.90000 -0.35	26.30	25.85	26.25	4,872
27 Dec 24	26.25000 +0.25	26.45	25.95	25.95	8,443
24 Dec 24	26.00000 +0.15	26.10	25.75	25.85	9,692
23 Dec 24	25.85000 +0.50	25.90	25.10	25.35	23,950
20 Dec 24	25.35000 -0.15	25.50	25.00	25.30	47,704
19 Dec 24	25.50000 -0.50	26.00	25.25	26.00	30,230
18 Dec 24	26.00000 +0.00	26.45	25.95	26.00	21,683
17 Dec 24	26.00000 -0.50	26.50	26.00	26.50	26,002
16 Dec 24	26.50000 -0.95	27.70	26.45	27.70	29,901
13 Dec 24	27.45000 +0.00	27.85	27.30	27.30	10,160
12 Dec 24	27.45000 -0.25	28.00	27.15	28.00	17,722
11 Dec 24	27.70000 -0.25	27.85	27.35	27.40	6,180
10 Dec 24	27.95000 -0.40	28.45	27.35	28.45	26,616
09 Dec 24	28.35000 +0.35	28.35	27.85	28.00	12,191
06 Dec 24	28.00000 -0.05	28.25	27.75	28.25	8,766
05 Dec 24	28.05000 +0.25	28.80	28.00	28.00	16,026
04 Dec 24	27.80000 +0.05	28.20	27.50	28.20	10,714
03 Dec 24	27.75000 +0.25	27.90	27.40	27.60	7,183
02 Dec 24	27.50000 -0.50	27.90	27.50	27.90	7,247
29 Nov 24	28.00000 +0.00	28.15	27.50	28.10	10,156
28 Nov 24	28.00000 +0.00	28.20	27.60	28.10	10,202
27 Nov 24	28.00000 -0.05	28.25	27.65	28.10	18,964
26 Nov 24	28.05000 -0.15	28.15	27.50	28.05	9,092
25 Nov 24	28.20000 +1.10	28.20	27.15	27.20	12,466
22 Nov 24	27.10000 +0.25	27.25	26.85	26.85	4,710
21 Nov 24	26.85000 -0.10	27.20	26.30	27.20	10,544
20 Nov 24	26.95000 -0.35	27.60	26.45	27.30	8,951
19 Nov 24	27.30000 -0.35	27.85	27.25	27.65	14,581
18 Nov 24	27.65000 -0.10	27.90	26.65	27.80	15,710
15 Nov 24	27.75000 -0.20	28.10	27.55	27.90	15,240
14 Nov 24	27.95000 +0.25	27.95	27.45	27.75	8,831
13 Nov 24	27.70000 +0.35	27.70	27.20	27.35	23,109
12 Nov 24	27.35000 +0.15	27.75	27.10	27.20	10,638
11 Nov 24	27.20000 +0.40	27.45	27.05	27.20	8,379
08 Nov 24	26.80000 +0.40	26.85	26.40	26.45	11,238
07 Nov 24	26.40000 +0.75	26.65	25.65	25.70	12,120
06 Nov 24	25.65000 +0.80	25.70	24.85	24.85	17,333
05 Nov 24	24.85000 +0.55	24.95	24.30	24.40	11,094
04 Nov 24	24.30000 -0.95	25.40	24.30	25.25	12,719
01 Nov 24	25.25000 -0.25	25.50	24.75	25.35	13,968
31 Oct 24	25.50000 +2.10	27.15	24.50	25.20	43,261
30 Oct 24	23.40000 -1.35	24.20	23.35	24.20	56,403
29 Oct 24	24.75000 -0.45	25.05	24.35	25.05	17,293
28 Oct 24	25.20000 -0.30	25.45	24.85	25.00	18,822
25 Oct 24	25.50000 -0.25	25.85	25.20	25.75	15,051
24 Oct 24	25.75000 -0.35	26.30	25.50	26.10	11,258
23 Oct 24	26.10000 -0.20	26.65	25.85	26.30	9,249
22 Oct 24	26.30000 -0.20	26.65	26.10	26.35	9,775
21 Oct 24	26.50000 -0.75	27.50	26.20	27.15	16,428
18 Oct 24	27.25000 -0.10	27.55	27.20	27.35	8,143
17 Oct 24	27.35000 +2.10	27.35	26.00	26.00	24,308
16 Oct 24	25.25000 -2.55	27.95	25.25	27.80	31,666
15 Oct 24	27.80000 -0.20	28.10	27.45	28.00	10,514
14 Oct 24	28.00000 -0.25	28.30	27.75	28.25	9,525
11 Oct 24	28.25000 -0.25	28.55	28.05	28.55	4,893
10 Oct 24	28.50000 -0.30	28.80	28.25	28.80	5,686
09 Oct 24	28.80000 -0.05	29.10	28.55	28.90	8,662
08 Oct 24	28.85000 -0.05	29.10	28.70	28.85	4,869
07 Oct 24	28.90000 +0.10	29.15	28.65	28.80	5,687
04 Oct 24	28.80000 +0.20	29.00	28.55	28.60	5,677
03 Oct 24	28.60000 +0.05	28.85	28.25	28.55	6,592
02 Oct 24	28.55000 -0.25	29.10	28.55	29.00	7,016
01 Oct 24	28.80000 -0.45	29.40	28.80	29.25	4,719
30 Sep 24	29.25000 -0.60	30.00	29.20	30.00	5,743
27 Sep 24	29.85000 +0.20	30.25	29.65	29.65	10,729
26 Sep 24	29.65000 +0.55	29.75	29.10	29.10	7,731
25 Sep 24	29.10000 +0.05	29.25	28.45	28.95	9,911
24 Sep 24	29.05000 +0.05	29.40	28.95	29.35	7,586
23 Sep 24	29.00000 -0.60	29.35	28.35	29.15	9,672
20 Sep 24	29.60000 +0.60	29.60	28.20	28.80	24,634
19 Sep 24	29.00000 +1.00	29.00	28.00	28.00	8,813
18 Sep 24	28.00000 -0.80	28.80	27.10	28.80	13,869
17 Sep 24	28.80000 +0.00	29.05	28.40	28.80	11,187
16 Sep 24	28.80000 -0.05	29.05	28.55	29.05	7,613
13 Sep 24	28.85000 +0.05	29.05	28.80	28.90	6,620
12 Sep 24	28.80000 +0.30	28.80	28.50	28.60	6,218
11 Sep 24	28.50000 +0.20	28.50	28.15	28.35	11,624
10 Sep 24	28.30000 +0.00	28.50	28.00	28.00	9,555
09 Sep 24	28.30000 +0.90	28.30	27.40	27.40	18,955
06 Sep 24	27.40000 -0.40	28.00	27.40	27.75	7,085
05 Sep 24	27.80000 +0.20	28.15	27.60	27.65	11,777
04 Sep 24	27.60000 -0.40	27.80	27.45	27.65	9,880
03 Sep 24	28.00000 -0.20	28.40	27.75	28.35	10,224
02 Sep 24	28.20000 -0.10	28.30	27.90	28.30	6,501
30 Aug 24	28.30000 +0.05	28.45	28.05	28.30	11,363
29 Aug 24	28.25000 +0.35	28.40	27.90	27.95	6,251
28 Aug 24	27.90000 +0.20	27.95	27.70	27.80	6,223
27 Aug 24	27.70000 +0.20	27.80	27.55	27.55	6,995
26 Aug 24	27.50000 +0.00	27.65	27.50	27.50	2,313
23 Aug 24	27.50000 +0.20	27.50	27.10	27.30	6,987
22 Aug 24	27.30000 -0.20	27.65	27.30	27.65	6,411
21 Aug 24	27.50000 +0.90	27.50	26.60	26.60	13,212
20 Aug 24	26.60000 -0.35	27.20	26.60	26.80	4,724
19 Aug 24	26.95000 +0.50	27.25	26.40	26.45	11,856
16 Aug 24	26.45000 +0.15	26.45	26.20	26.35	5,798
15 Aug 24	26.30000 +0.40	26.65	26.00	26.00	9,079
14 Aug 24	25.90000 -0.15	26.25	25.55	26.10	10,766
13 Aug 24	26.05000 +0.35	26.20	25.75	25.75	9,187
12 Aug 24	25.70000 -0.25	26.45	25.35	26.10	12,925
09 Aug 24	25.95000 +0.45	25.95	25.45	25.45	13,054
08 Aug 24	25.50000 +0.30	25.80	25.00	25.45	16,075
07 Aug 24	25.20000 +0.30	25.40	24.85	24.85	8,848
06 Aug 24	24.90000 +0.15	25.30	24.30	24.30	11,499
05 Aug 24	24.75000 -0.65	25.15	24.30	25.15	8,714
02 Aug 24	25.40000 -0.80	26.25	25.10	26.25	13,329
01 Aug 24	26.20000 +0.15	26.80	25.80	25.90	10,226
31 Jul 24	26.05000 +0.10	26.40	25.70	26.00	10,550
30 Jul 24	25.95000 -0.15	26.55	25.55	26.45	18,463
29 Jul 24	26.10000 -0.70	27.50	26.05	27.50	12,087
26 Jul 24	26.80000 -1.20	28.00	26.80	27.85	35,278
25 Jul 24	28.00000 -0.25	28.25	27.55	28.25	8,664
24 Jul 24	28.25000 -0.30	28.55	28.20	28.55	4,553
23 Jul 24	28.55000 -0.35	29.00	28.50	29.00	8,094
22 Jul 24	28.90000 +0.65	29.15	28.45	28.50	5,106
19 Jul 24	28.25000 -0.65	29.00	28.20	29.00	3,130
18 Jul 24	28.90000 -0.30	29.30	28.60	29.10	8,497
17 Jul 24	29.20000 +1.20	29.20	27.80	28.05	15,417
16 Jul 24	28.00000 -0.50	28.50	27.90	28.50	7,974
15 Jul 24	28.50000 -0.35	28.95	28.35	28.95	10,515
12 Jul 24	28.85000 -0.55	29.80	28.70	29.80	35,586
11 Jul 24	29.40000 +0.20	29.60	28.95	29.45	21,682
10 Jul 24	29.20000 -0.50	29.95	28.70	29.70	9,673
09 Jul 24	29.70000 -1.00	30.75	29.55	30.55	25,877
08 Jul 24	30.70000 +0.55	30.95	30.10	30.20	7,132
05 Jul 24	30.15000 +0.35	30.20	29.85	29.85	10,034
04 Jul 24	29.80000 +0.30	29.85	29.40	29.60	10,736
03 Jul 24	29.50000 +1.15	29.55	28.65	28.65	15,611
02 Jul 24	28.35000 -0.05	28.65	28.00	28.65	6,510
01 Jul 24	28.40000 +0.85	28.75	28.00	28.00	16,708
28 Jun 24	27.55000 -0.25	28.00	27.45	27.85	21,092
27 Jun 24	27.80000 -0.15	28.05	27.75	27.95	23,144
26 Jun 24	27.95000 +0.00	28.25	27.65	28.00	8,499
25 Jun 24	27.95000 -0.45	28.40	27.90	28.40	18,740
24 Jun 24	28.40000 +0.50	28.40	27.70	28.05	8,790
21 Jun 24	27.90000 -0.50	28.70	27.60	28.40	19,720
20 Jun 24	28.40000 +0.70	28.65	27.70	27.70	13,545
19 Jun 24	27.70000 +0.40	27.90	27.05	27.40	18,133
18 Jun 24	27.30000 -0.20	27.75	26.80	27.55	21,160
17 Jun 24	27.50000 +0.20	27.55	27.05	27.15	11,825
14 Jun 24	27.30000 -0.90	28.35	27.00	28.35	11,591
13 Jun 24	28.20000 -0.55	29.00	28.20	28.75	13,558
12 Jun 24	28.75000 +0.05	29.10	28.60	28.70	14,188
11 Jun 24	28.70000 -0.30	29.20	28.35	29.00	23,703
10 Jun 24	29.00000 -0.60	29.20	28.20	29.15	15,108
07 Jun 24	29.60000 -0.40	30.05	29.60	29.95	8,244
06 Jun 24	30.00000 +0.35	30.20	29.80	29.90	10,751
05 Jun 24	29.65000 -1.40	30.25	28.65	29.40	87,726
04 Jun 24	31.05000 -0.25	31.30	30.35	31.30	9,677
03 Jun 24	31.30000 +0.15	31.55	30.90	31.20	9,990
31 May 24	31.15000 -0.45	31.85	31.15	31.60	14,062
30 May 24	31.60000 -0.10	31.75	30.90	31.70	30,371
29 May 24	31.70000 -0.85	32.45	31.55	32.40	11,761
28 May 24	32.55000 -0.30	32.90	32.35	32.85	5,142
27 May 24	32.85000 -0.25	33.30	32.60	33.10	4,934
24 May 24	33.10000 +1.10	33.30	31.85	32.00	9,805
23 May 24	32.00000 -0.90	32.90	32.00	32.60	7,585
22 May 24	32.90000 +0.20	32.90	32.35	32.70	6,354
21 May 24	32.70000 -0.20	32.90	32.45	32.90	8,687
20 May 24	32.90000 -0.50	33.40	32.80	33.25	4,497
17 May 24	33.40000 -0.35	34.00	33.40	33.80	9,146
16 May 24	33.75000 -0.15	34.20	33.65	33.90	5,322
15 May 24	33.90000 +0.20	34.15	33.20	33.90	5,975
14 May 24	33.70000 +0.00	34.15	33.70	33.70	6,218
13 May 24	33.70000 +0.50	33.95	33.20	33.35	7,335
10 May 24	33.20000 -0.80	34.25	33.20	34.05	8,334
09 May 24	34.00000 +0.70	34.00	33.20	33.20	19,233
08 May 24	33.30000 -0.90	34.25	32.85	34.20	24,237
07 May 24	34.20000 +0.85	34.20	33.35	33.55	9,982
06 May 24	33.35000 +0.70	33.50	32.70	32.90	19,187
03 May 24	32.65000 -0.15	33.20	32.55	33.20	14,305
02 May 24	32.80000 +0.80	33.05	32.20	32.25	22,671
30 Apr 24	32.00000 -0.20	32.20	31.35	31.65	10,703
29 Apr 24	32.20000 +0.10	32.40	31.45	32.10	11,556
26 Apr 24	32.10000 -0.75	32.95	31.80	32.85	28,697
25 Apr 24	32.85000 -1.05	33.60	31.50	33.55	36,280
24 Apr 24	33.90000 -0.15	34.20	33.30	34.05	13,221
23 Apr 24	34.05000 +0.75	34.60	33.35	33.35	21,399
22 Apr 24	33.30000 +0.15	33.70	33.15	33.15	11,589
19 Apr 24	33.15000 -0.40	33.45	32.50	33.45	20,329
18 Apr 24	33.55000 -0.75	34.35	33.05	34.30	17,876
17 Apr 24	34.30000 +0.30	34.30	33.85	34.00	18,886
16 Apr 24	34.00000 +0.30	34.00	32.90	33.35	19,894
15 Apr 24	33.70000 -0.30	34.50	33.70	33.85	5,881
12 Apr 24	34.00000 +0.00	34.30	33.85	34.15	15,075
11 Apr 24	34.00000 +0.75	34.05	33.10	33.30	10,654
10 Apr 24	33.25000 -0.55	34.00	33.20	33.80	6,949
09 Apr 24	33.80000 -0.45	34.90	33.80	34.45	15,563
08 Apr 24	34.25000 +0.55	34.40	33.70	33.70	11,132
05 Apr 24	33.70000 -0.10	33.80	33.15	33.45	13,414
04 Apr 24	33.80000 +0.60	34.05	33.25	33.25	20,176
03 Apr 24	33.20000 +0.60	33.20	32.45	32.70	10,233
02 Apr 24	32.60000 +0.25	32.70	31.85	32.45	13,176
28 Mar 24	32.35000 +0.40	32.50	31.70	32.00	8,655
27 Mar 24	31.95000 -0.80	33.25	31.95	32.75	21,930
26 Mar 24	32.75000 +0.60	32.75	31.95	32.05	44,892
25 Mar 24	32.15000 -0.15	32.55	32.10	32.30	15,372
22 Mar 24	32.30000 -0.25	32.60	31.85	32.60	46,600
21 Mar 24	32.55000 +0.80	32.55	31.65	31.95	8,655
20 Mar 24	31.75000 +0.25	31.95	31.20	31.30	10,235
19 Mar 24	31.50000 +0.50	31.50	30.65	30.85	20,406
18 Mar 24	31.00000 +0.15	31.25	30.70	30.85	5,978
15 Mar 24	30.85000 -0.15	31.35	30.75	31.10	9,921
14 Mar 24	31.00000 -0.50	31.55	30.95	31.45	38,520
13 Mar 24	31.50000 +0.20	31.75	31.15	31.50	11,828
12 Mar 24	31.30000 +0.30	31.80	31.05	31.20	28,933
11 Mar 24	31.00000 -0.35	31.30	30.80	31.30	10,487
08 Mar 24	31.35000 +0.05	31.50	30.90	31.30	9,996
07 Mar 24	31.30000 -0.70	32.05	31.30	32.00	19,106
06 Mar 24	32.00000 +0.80	32.35	31.15	31.20	22,192
05 Mar 24	31.20000 -0.55	32.05	31.10	32.05	13,810
04 Mar 24	31.75000 +0.30	32.75	31.45	31.45	23,014
01 Mar 24	31.45000 +0.70	31.45	30.70	31.25	11,686
29 Feb 24	30.75000 +0.00	31.15	30.75	30.80	7,232
28 Feb 24	30.75000 -0.45	31.30	30.65	31.05	11,139
27 Feb 24	31.20000 +0.50	31.30	30.50	30.80	23,169
26 Feb 24	30.70000 -0.25	30.80	30.15	30.70	24,598
23 Feb 24	30.95000 +0.05	31.40	30.70	30.90	17,675
22 Feb 24	30.90000 -0.80	32.20	30.90	31.85	29,021
21 Feb 24	31.70000 -1.05	32.55	31.00	32.05	40,735
20 Feb 24	32.75000 -0.60	33.35	32.60	33.35	13,909
19 Feb 24	33.35000 -1.40	34.75	33.35	34.75	21,119
16 Feb 24	34.75000 +1.75	35.20	33.40	33.45	44,382
15 Feb 24	33.00000 +1.95	34.00	30.40	30.75	49,445
14 Feb 24	31.05000 -0.15	31.40	31.00	31.30	10,163
13 Feb 24	31.20000 +0.10	31.30	30.85	31.30	19,731
12 Feb 24	31.10000 -0.30	31.55	30.95	31.40	13,282
09 Feb 24	31.40000 -0.60	32.00	30.95	32.00	4,938
08 Feb 24	32.00000 +0.20	32.00	31.65	31.80	26,700
07 Feb 24	31.80000 +0.05	32.50	31.55	32.00	30,184
06 Feb 24	31.75000 -0.15	32.30	31.75	31.90	18,971
05 Feb 24	31.90000 +1.10	32.10	30.80	30.80	15,825
02 Feb 24	30.80000 -1.90	32.60	30.55	32.55	28,313
01 Feb 24	32.70000 -0.05	33.40	32.40	32.60	15,427
31 Jan 24	32.75000 +0.05	33.10	32.35	32.80	10,454
30 Jan 24	32.70000 -0.50	33.10	32.55	33.05	17,728
29 Jan 24	33.20000 +0.30	33.55	31.95	32.90	21,649
26 Jan 24	32.90000 +1.35	32.95	31.55	31.65	27,885
25 Jan 24	31.55000 -0.65	32.20	31.50	32.10	12,224
24 Jan 24	32.20000 -0.55	32.75	31.95	32.50	29,199
23 Jan 24	32.75000 +0.35	33.30	32.40	32.75	15,208
22 Jan 24	32.40000 +2.25	33.25	31.00	31.00	48,197
19 Jan 24	30.15000 +0.05	30.25	29.80	30.10	12,206
18 Jan 24	30.10000 -0.30	30.80	30.00	30.70	9,206
17 Jan 24	30.40000 +0.10	30.45	29.70	30.30	12,634
16 Jan 24	30.30000 -0.10	30.70	30.20	30.70	5,318
15 Jan 24	30.40000 -0.55	30.80	30.15	30.80	6,507
12 Jan 24	30.95000 +1.65	31.10	29.30	29.30	12,265
11 Jan 24	29.30000 +0.15	29.65	29.00	29.15	11,879
10 Jan 24	29.15000 -0.25	29.65	28.60	29.25	14,426
09 Jan 24	29.40000 -1.30	30.70	28.65	30.70	38,278
08 Jan 24	30.70000 +0.00	30.90	29.80	30.40	11,993
05 Jan 24	30.70000 -0.75	31.30	30.70	31.30	27,622
04 Jan 24	31.45000 +0.15	31.70	31.05	31.30	7,456
03 Jan 24	31.30000 -0.25	31.50	30.45	31.50	9,906
02 Jan 24	31.55000 +0.30	31.75	31.30	31.35	22,835
29 Dec 23	31.25000 +0.00	31.70	31.20	31.20	4,575
28 Dec 23	31.25000 -0.50	31.95	31.20	31.85	2,789
27 Dec 23	31.75000 +0.10	32.20	31.50	31.70	10,258
22 Dec 23	31.65000 +0.80	31.75	30.40	31.00	12,856
21 Dec 23	30.85000 -0.10	31.00	30.30	30.55	5,907
20 Dec 23	30.95000 -0.30	31.70	30.40	31.25	7,861
19 Dec 23	31.25000 +0.25	32.05	31.10	31.20	18,310
18 Dec 23	31.00000 +0.15	31.15	30.40	30.85	8,648
15 Dec 23	30.85000 +0.60	31.25	30.30	30.75	54,131
14 Dec 23	30.25000 +1.75	30.75	28.55	28.60	19,643
13 Dec 23	28.50000 -0.45	28.95	28.40	28.75	8,330
12 Dec 23	28.95000 +0.05	28.95	28.15	28.90	17,050
11 Dec 23	28.90000 -0.10	29.50	28.90	29.00	4,769
08 Dec 23	29.00000 +0.30	29.05	28.40	28.70	10,277
07 Dec 23	28.70000 +0.00	28.90	28.30	28.60	8,263
06 Dec 23	28.70000 +0.95	28.70	27.85	27.85	32,333
05 Dec 23	27.75000 +0.00	27.95	27.35	27.45	7,048
04 Dec 23	27.75000 -0.65	28.45	27.45	28.40	20,733
01 Dec 23	28.40000 +0.25	28.80	28.15	28.15	8,564
30 Nov 23	28.15000 -0.50	28.65	27.95	28.65	12,207
29 Nov 23	28.65000 -0.10	29.30	28.35	28.90	11,109
28 Nov 23	28.75000 +0.15	28.85	28.40	28.60	8,339
27 Nov 23	28.60000 -0.70	29.20	28.30	29.15	9,834
24 Nov 23	29.30000 +1.40	29.70	28.70	28.70	20,899
23 Nov 23	27.90000 -0.25	28.45	27.35	28.15	9,709
22 Nov 23	28.15000 +0.80	28.40	27.45	27.50	19,330
21 Nov 23	27.35000 -0.25	27.85	27.20	27.70	7,271
20 Nov 23	27.60000 +0.30	27.85	27.05	27.50	8,361
17 Nov 23	27.30000 -0.35	27.75	27.20	27.50	9,263
16 Nov 23	27.65000 -0.55	28.30	27.20	28.20	8,115
15 Nov 23	28.20000 -1.00	29.30	28.20	28.90	16,912
14 Nov 23	29.20000 +2.05	29.20	27.20	27.45	37,989
13 Nov 23	27.15000 +0.10	27.55	26.85	27.15	11,545
10 Nov 23	27.05000 -0.05	27.30	26.50	27.30	8,713
09 Nov 23	27.10000 +0.45	27.35	26.65	26.65	48,235
08 Nov 23	26.65000 +0.45	26.90	26.30	26.30	12,240
07 Nov 23	26.20000 +0.20	26.45	25.85	26.10	7,501
06 Nov 23	26.00000 -0.05	26.25	25.75	26.15	7,833
03 Nov 23	26.05000 +0.20	26.40	25.50	25.90	18,027
02 Nov 23	25.85000 +0.95	26.30	25.30	25.60	22,997
01 Nov 23	24.90000 +1.00	25.00	23.95	23.95	35,703
31 Oct 23	23.90000 +0.45	23.90	23.30	23.75	12,346
30 Oct 23	23.45000 -0.30	24.65	23.30	23.75	27,286
27 Oct 23	23.75000 +0.00	24.60	23.10	23.75	33,610
26 Oct 23	23.75000 +1.85	24.15	19.92	20.70	52,648
25 Oct 23	21.90000 -0.10	22.10	21.65	21.90	10,088
24 Oct 23	22.00000 -0.15	22.25	21.95	22.25	39,985
23 Oct 23	22.15000 +0.15	22.15	21.20	21.90	17,457
20 Oct 23	22.00000 -0.65	22.65	21.90	22.65	10,303
19 Oct 23	22.65000 +0.25	22.80	21.95	22.05	16,268
18 Oct 23	22.40000 +0.10	22.40	21.75	22.20	56,189
17 Oct 23	22.30000 -0.70	23.20	22.15	23.00	22,482
16 Oct 23	23.00000 +0.15	23.30	22.75	22.85	16,752
13 Oct 23	22.85000 -0.80	23.50	22.85	23.50	15,973
12 Oct 23	23.65000 -0.20	24.30	23.30	23.80	16,907
11 Oct 23	23.85000 -1.35	25.10	23.85	25.10	9,574
10 Oct 23	25.20000 +0.90	25.20	24.30	24.35	25,890
09 Oct 23	24.30000 -0.55	24.95	24.20	24.95	10,553
06 Oct 23	24.85000 -0.05	25.20	24.35	24.90	13,247
05 Oct 23	24.90000 +0.30	25.40	24.60	24.60	15,007
04 Oct 23	24.60000 -0.35	25.15	24.40	25.15	8,089
03 Oct 23	24.95000 -0.65	25.95	24.95	25.75	9,991
02 Oct 23	25.60000 -0.15	26.10	25.40	25.90	7,296
29 Sep 23	25.75000 +0.25	26.50	25.60	25.60	10,473
28 Sep 23	25.50000 +0.65	25.70	24.85	24.85	5,016
27 Sep 23	24.85000 +0.45	24.85	24.25	24.55	9,142
26 Sep 23	24.40000 -0.95	25.20	24.35	25.20	12,724
25 Sep 23	25.35000 -0.10	25.50	24.95	25.45	7,348
22 Sep 23	25.45000 -0.15	25.90	25.10	25.90	12,063
21 Sep 23	25.60000 -1.10	26.60	25.35	26.60	21,956
20 Sep 23	26.70000 +0.10	26.90	26.65	26.70	16,673
19 Sep 23	26.60000 +0.30	26.60	25.90	26.15	14,356
18 Sep 23	26.30000 +0.10	26.55	26.15	26.25	9,223
15 Sep 23	26.20000 -0.90	27.50	26.20	27.30	43,836
14 Sep 23	27.10000 -0.25	27.50	27.00	27.35	17,740
13 Sep 23	27.35000 -0.55	27.75	27.00	27.75	9,005
12 Sep 23	27.90000 -0.85	28.75	27.40	28.70	33,065
11 Sep 23	28.75000 -0.15	29.25	28.55	29.00	11,045
08 Sep 23	28.90000 +0.80	29.30	28.10	28.10	78,002
07 Sep 23	28.10000 -0.55	28.65	27.85	28.65	6,983
06 Sep 23	28.65000 -0.85	29.60	28.50	29.55	7,251
05 Sep 23	29.50000 -0.60	30.10	29.25	30.10	5,195
04 Sep 23	30.10000 +0.25	30.35	29.85	29.85	10,348
01 Sep 23	29.85000 +0.35	30.00	29.45	29.50	7,114
31 Aug 23	29.50000 +0.20	29.50	29.25	29.25	8,320
30 Aug 23	29.30000 +0.75	29.30	28.70	28.70	6,294
29 Aug 23	28.55000 +0.10	28.75	28.20	28.45	6,428
28 Aug 23	28.45000 +0.25	28.70	28.30	28.30	4,056
25 Aug 23	28.20000 -0.20	28.30	28.10	28.30	6,761
24 Aug 23	28.40000 -0.20	28.80	28.40	28.60	12,258
23 Aug 23	28.60000 +0.05	28.60	28.35	28.60	5,800
22 Aug 23	28.55000 +0.35	28.55	28.00	28.25	10,871
21 Aug 23	28.20000 -0.10	28.65	28.05	28.25	12,083
18 Aug 23	28.30000 +0.00	28.50	28.00	28.15	7,910
17 Aug 23	28.30000 -0.70	29.00	27.85	29.00	8,222
16 Aug 23	29.00000 +0.00	29.10	28.70	29.00	7,508
15 Aug 23	29.00000 -0.50	29.60	28.75	29.50	19,096
14 Aug 23	29.50000 +0.05	29.65	29.10	29.45	12,687
11 Aug 23	29.45000 +0.05	29.65	29.25	29.40	13,804
10 Aug 23	29.40000 +0.30	29.55	29.10	29.15	9,127
09 Aug 23	29.10000 +0.10	29.60	29.05	29.10	44,968
08 Aug 23	29.00000 +0.15	29.30	28.65	28.85	24,185
07 Aug 23	28.85000 -0.15	29.05	28.35	28.55	16,357
04 Aug 23	29.00000 +0.15	29.05	28.55	28.90	17,154
03 Aug 23	28.85000 -0.20	29.00	28.65	28.90	13,347
02 Aug 23	29.05000 -0.25	29.55	28.90	29.00	39,198
01 Aug 23	29.30000 +0.35	29.30	28.65	28.80	17,752
31 Jul 23	28.95000 +0.30	29.00	28.35	28.60	20,367
28 Jul 23	28.65000 +1.50	28.80	26.95	27.40	45,077
27 Jul 23	27.15000 +1.45	27.40	25.70	25.70	31,611
26 Jul 23	25.70000 -0.40	26.15	25.40	26.00	33,173
25 Jul 23	26.10000 -0.30	26.50	26.00	26.50	5,905
24 Jul 23	26.40000 +0.10	26.60	26.25	26.30	13,900
21 Jul 23	26.30000 -0.45	26.80	26.20	26.80	13,910
20 Jul 23	26.75000 -0.75	27.60	26.75	27.50	12,123
19 Jul 23	27.50000 +0.25	27.60	27.15	27.30	14,987
18 Jul 23	27.25000 -0.85	28.15	27.20	28.15	15,644
17 Jul 23	28.10000 -0.15	28.45	27.95	28.45	13,698
14 Jul 23	28.25000 +0.15	28.50	28.10	28.25	16,049
13 Jul 23	28.10000 +0.60	28.35	27.50	27.50	7,005
12 Jul 23	27.50000 +0.50	27.50	27.00	27.00	4,535
11 Jul 23	27.00000 -0.15	27.45	26.75	27.20	7,570
10 Jul 23	27.15000 +0.15	27.30	26.75	27.00	33,346
07 Jul 23	27.00000 +0.05	27.15	26.80	27.00	10,718
06 Jul 23	26.95000 -0.30	27.25	26.75	27.20	19,393
05 Jul 23	27.25000 -0.45	27.55	26.85	27.55	20,049
04 Jul 23	27.70000 +0.15	27.90	27.45	27.55	7,849
03 Jul 23	27.55000 +0.25	27.70	27.20	27.25	18,631
30 Jun 23	27.30000 -0.45	27.75	27.05	27.75	16,875
29 Jun 23	27.75000 -0.20	28.35	27.60	27.95	10,781
28 Jun 23	27.95000 +0.05	28.10	27.75	27.75	8,629
27 Jun 23	27.90000 -0.45	28.55	27.65	28.35	84,014
26 Jun 23	28.35000 +0.20	28.45	27.75	28.15	34,390
23 Jun 23	28.15000 +0.60	28.15	27.40	27.55	19,735
22 Jun 23	27.55000 -0.10	27.65	27.25	27.65	12,937
21 Jun 23	27.65000 -0.60	28.20	27.55	28.15	9,003
20 Jun 23	28.25000 -0.25	28.55	28.20	28.50	5,469
19 Jun 23	28.50000 -0.75	29.45	28.45	29.45	6,302
16 Jun 23	29.25000 +0.25	29.60	28.85	29.00	10,298
15 Jun 23	29.00000 -1.15	29.90	28.80	29.85	11,493
14 Jun 23	30.15000 -0.50	30.85	29.50	30.85	21,588
13 Jun 23	30.65000 +1.05	30.75	29.80	29.80	26,482
12 Jun 23	29.60000 +0.60	29.80	28.85	29.05	15,510
09 Jun 23	29.00000 +0.40	29.00	28.45	28.60	29,135
08 Jun 23	28.60000 +0.45	28.80	27.85	28.15	17,696
07 Jun 23	28.15000 +0.10	28.25	27.50	28.10	13,825
06 Jun 23	28.05000 +0.20	28.10	27.45	28.00	28,114
05 Jun 23	27.85000 +0.05	27.90	27.55	27.85	59,205
02 Jun 23	27.80000 +0.75	28.05	27.15	27.15	35,780
01 Jun 23	27.05000 +0.20	27.05	26.30	26.85	24,678
31 May 23	26.85000 -0.65	27.50	26.55	27.50	51,829
30 May 23	27.50000 +0.00	27.75	27.35	27.55	8,989
29 May 23	27.50000 +0.00	27.55	27.15	27.55	9,748
26 May 23	27.50000 +0.35	27.50	26.85	27.15	21,161
25 May 23	27.15000 -0.65	28.00	27.00	28.00	9,380
24 May 23	27.80000 -0.55	28.55	27.65	28.35	14,816
23 May 23	28.35000 -0.30	28.75	28.35	28.65	13,076
22 May 23	28.65000 -0.45	29.15	28.50	29.15	10,410
19 May 23	29.10000 +0.60	29.15	28.40	28.40	20,679
18 May 23	28.50000 +0.25	28.55	27.95	28.20	7,818
17 May 23	28.25000 -0.45	28.70	28.25	28.70	12,658
16 May 23	28.70000 +0.85	28.70	27.65	27.75	16,569
15 May 23	27.85000 -0.65	28.70	27.85	28.50	40,428
12 May 23	28.50000 +0.25	28.55	28.15	28.15	23,953
11 May 23	28.25000 -0.20	28.75	27.90	28.50	22,115
10 May 23	28.45000 +0.65	28.45	27.75	27.75	14,707
09 May 23	27.80000 +0.05	27.85	27.15	27.85	17,991
08 May 23	27.75000 -0.30	28.25	27.50	28.05	11,712
05 May 23	28.05000 -0.45	28.85	28.05	28.60	17,070
04 May 23	28.50000 -0.45	29.00	28.40	28.80	24,315
03 May 23	28.95000 +0.15	29.55	28.30	28.65	17,502
02 May 23	28.80000 -0.70	30.35	28.80	30.00	69,359
28 Apr 23	29.50000 -3.50	30.30	26.85	28.65	124,236
27 Apr 23	33.00000 -0.15	33.45	32.80	33.30	24,256
26 Apr 23	33.15000 -1.15	34.30	33.05	34.20	22,759
25 Apr 23	34.30000 -0.10	34.70	34.10	34.55	7,801
24 Apr 23	34.40000 -0.20	35.00	34.35	34.50	10,537
21 Apr 23	34.60000 +0.40	34.70	33.85	34.20	10,419
20 Apr 23	34.20000 -0.20	34.40	33.95	34.40	3,156
19 Apr 23	34.40000 -0.55	34.80	34.40	34.80	6,632
18 Apr 23	34.95000 +0.25	35.35	34.70	34.70	26,772
17 Apr 23	34.70000 -0.35	35.40	34.70	35.15	22,397
14 Apr 23	35.05000 -0.05	35.65	35.00	35.10	22,506
13 Apr 23	35.10000 -0.25	35.50	34.65	35.35	18,909
12 Apr 23	35.35000 -0.25	35.75	35.15	35.75	15,925
11 Apr 23	35.60000 -0.15	36.00	35.50	35.75	13,692
06 Apr 23	35.75000 +0.05	36.45	35.70	35.95	12,233
05 Apr 23	35.70000 -0.65	36.75	35.70	36.75	5,360
04 Apr 23	36.35000 +0.35	36.85	36.05	36.05	9,800
03 Apr 23	36.00000 -0.35	36.50	35.90	36.50	6,759
31 Mar 23	36.35000 +0.15	36.55	36.25	36.55	35,687
30 Mar 23	36.20000 +0.50	36.55	35.90	36.05	17,045
29 Mar 23	35.70000 +0.65	36.00	35.20	35.20	10,903
28 Mar 23	35.05000 -0.60	35.95	35.00	35.95	8,084
27 Mar 23	35.65000 -0.10	36.20	35.65	36.00	13,045
24 Mar 23	35.75000 -0.60	36.80	35.75	36.55	14,406
23 Mar 23	36.35000 +0.35	36.60	35.70	36.15	15,738
22 Mar 23	36.00000 +0.00	36.30	35.70	36.20	19,684
21 Mar 23	36.00000 +0.75	36.10	35.40	35.40	12,829
20 Mar 23	35.25000 +0.85	35.35	33.65	34.20	22,825
17 Mar 23	34.40000 -0.50	35.70	34.40	35.15	37,588
16 Mar 23	34.90000 +0.75	35.15	34.20	34.30	38,153
15 Mar 23	34.15000 -0.70	34.95	33.80	34.90	106,424
14 Mar 23	34.85000 +1.30	34.85	33.60	33.60	23,762
13 Mar 23	33.55000 -0.40	33.95	32.95	33.95	26,705
10 Mar 23	33.95000 -0.85	34.55	33.80	34.30	29,795
09 Mar 23	34.80000 -0.10	35.15	34.50	35.00	28,040
08 Mar 23	34.90000 -0.20	35.50	34.75	35.00	19,270
07 Mar 23	35.10000 -0.50	36.15	35.05	35.90	45,363
06 Mar 23	35.60000 -0.40	36.15	35.35	36.15	25,622
03 Mar 23	36.00000 +0.20	36.25	35.80	36.00	16,687
02 Mar 23	35.80000 +0.35	35.85	35.10	35.45	20,816
01 Mar 23	35.45000 +0.15	35.70	35.30	35.35	16,824
28 Feb 23	35.30000 +0.20	35.65	35.15	35.35	55,998
27 Feb 23	35.10000 +0.00	35.50	34.80	35.00	79,298
24 Feb 23	35.10000 -0.40	36.20	35.10	35.90	16,862
23 Feb 23	35.50000 +0.20	36.30	35.45	35.50	58,247
22 Feb 23	35.30000 -0.35	36.30	35.10	35.90	37,974
21 Feb 23	35.65000 -0.50	36.50	35.60	36.00	35,295
20 Feb 23	36.15000 -0.95	37.15	35.40	37.10	50,386
17 Feb 23	37.10000 -0.25	37.55	36.80	37.00	34,506
16 Feb 23	37.35000 +0.10	37.55	37.05	37.50	14,702
15 Feb 23	37.25000 -0.80	38.05	37.25	38.05	22,369
14 Feb 23	38.05000 +0.55	38.30	37.55	37.60	81,458
13 Feb 23	37.50000 +0.50	37.65	37.10	37.10	33,610
10 Feb 23	37.00000 -0.90	38.50	36.20	37.95	71,899
09 Feb 23	37.90000 -1.10	37.95	33.15	35.75	133,541
08 Feb 23	39.00000 +0.10	39.50	38.80	39.00	49,813
07 Feb 23	38.90000 -0.05	39.00	38.50	38.90	20,475
06 Feb 23	38.95000 -0.40	39.30	38.65	39.00	47,987
03 Feb 23	39.35000 -0.65	40.40	38.75	40.40	38,220
02 Feb 23	40.00000 +1.25	40.30	38.75	38.95	64,315
01 Feb 23	38.75000 +0.50	39.05	38.30	38.40	17,801
31 Jan 23	38.25000 -0.10	38.90	38.05	38.30	32,560
30 Jan 23	38.35000 -0.80	38.90	38.05	38.90	52,813
27 Jan 23	39.15000 +0.15	39.15	38.60	39.00	39,526
26 Jan 23	39.00000 +0.35	39.15	38.60	38.80	17,671
25 Jan 23	38.65000 -0.65	39.30	38.50	39.30	10,628
24 Jan 23	39.30000 -0.20	39.70	38.90	39.50	21,266
23 Jan 23	39.50000 -0.05	39.90	39.10	39.90	23,183
20 Jan 23	39.55000 -0.25	39.85	39.35	39.80	22,712
19 Jan 23	39.80000 -0.80	40.70	39.60	40.60	28,827
18 Jan 23	40.60000 +0.10	41.30	40.30	40.70	66,004
17 Jan 23	40.50000 -0.20	41.10	40.10	40.85	23,253
16 Jan 23	40.70000 +0.75	41.00	39.75	40.00	30,825
13 Jan 23	39.95000 +1.15	39.95	38.85	39.00	28,727
12 Jan 23	38.80000 -0.10	39.25	38.30	39.10	23,884
11 Jan 23	38.90000 +0.85	39.10	37.75	38.00	38,762
10 Jan 23	38.05000 -0.30	38.35	37.50	38.30	30,045
09 Jan 23	38.35000 +2.35	38.35	36.10	36.10	25,414
06 Jan 23	36.00000 -0.45	36.65	35.40	36.65	16,369
05 Jan 23	36.45000 +0.35	36.45	35.80	36.15	86,518
04 Jan 23	36.10000 +0.60	36.55	35.70	35.75	28,237
03 Jan 23	35.50000 +1.05	35.90	34.45	34.55	47,907
02 Jan 23	34.45000 -0.75	35.70	34.25	35.70	11,621
30 Dec 22	35.20000 -0.50	35.75	35.10	35.75	8,887
29 Dec 22	35.70000 +1.00	35.70	34.40	34.85	49,855
28 Dec 22	34.70000 +0.30	34.80	33.95	34.40	53,430
27 Dec 22	34.40000 -0.25	35.15	34.20	34.85	27,729
23 Dec 22	34.65000 +0.15	34.80	34.15	34.65	6,135
22 Dec 22	34.50000 +0.15	34.70	34.20	34.50	5,789
21 Dec 22	34.35000 +0.65	34.60	33.80	33.85	8,792
20 Dec 22	33.70000 +0.00	33.85	32.95	33.70	8,158
19 Dec 22	33.70000 -0.10	34.00	33.20	33.90	54,791
16 Dec 22	33.80000 -0.40	34.20	33.35	34.20	18,369
15 Dec 22	34.20000 -1.50	35.50	34.20	35.50	16,715
14 Dec 22	35.70000 -0.50	36.20	35.40	36.20	7,682
13 Dec 22	36.20000 +0.85	36.90	35.25	35.45	19,807
12 Dec 22	35.35000 -0.05	35.45	34.70	35.25	23,287
09 Dec 22	35.40000 +1.15	35.45	34.10	34.20	17,004
08 Dec 22	34.25000 -0.05	34.30	33.95	34.30	8,750
07 Dec 22	34.30000 -0.30	35.00	34.05	35.00	16,855
06 Dec 22	34.60000 -0.65	35.30	34.35	35.15	22,818
05 Dec 22	35.25000 -0.20	35.45	34.95	35.40	10,632
02 Dec 22	35.45000 +0.55	35.75	34.90	35.20	19,957
01 Dec 22	34.90000 +1.15	35.20	34.10	34.10	29,210
30 Nov 22	33.75000 +0.30	34.10	33.50	33.60	10,530
29 Nov 22	33.45000 -0.90	34.65	33.25	34.50	18,950
28 Nov 22	34.35000 -0.55	34.95	34.05	34.90	23,660
25 Nov 22	34.90000 +0.20	35.05	34.70	34.85	26,239
24 Nov 22	34.70000 -0.95	36.00	34.50	35.85	38,831
23 Nov 22	35.65000 +1.30	36.05	34.45	34.45	48,051
22 Nov 22	34.35000 +0.30	34.55	33.00	34.05	29,642
21 Nov 22	34.05000 +0.35	34.15	33.70	33.90	30,354
18 Nov 22	33.70000 +0.70	33.70	32.15	33.00	41,340
17 Nov 22	33.00000 -4.40	36.05	31.80	35.30	82,660
16 Nov 22	37.40000 -0.40	37.80	37.30	37.80	26,183
15 Nov 22	37.80000 +0.65	38.35	37.15	37.15	51,638
14 Nov 22	37.15000 +0.45	37.50	36.15	37.00	29,461
11 Nov 22	36.70000 +1.55	37.00	35.30	35.40	32,110
10 Nov 22	35.15000 +1.60	35.25	33.40	33.55	20,459
09 Nov 22	33.55000 +0.30	33.65	32.85	33.25	9,767
08 Nov 22	33.25000 +0.50	33.30	32.65	32.90	13,449
07 Nov 22	32.75000 +0.25	33.05	32.20	32.55	11,824
04 Nov 22	32.50000 +0.50	32.75	31.80	32.15	32,135
03 Nov 22	32.00000 -0.80	32.70	31.35	32.55	66,360
02 Nov 22	32.80000 +0.40	32.95	32.15	32.35	37,179
01 Nov 22	32.40000 +0.00	33.25	32.05	32.50	26,931
31 Oct 22	32.40000 -0.10	32.55	31.80	32.50	22,266
28 Oct 22	32.50000 +0.10	32.80	31.75	32.40	39,370
27 Oct 22	32.40000 +0.35	32.65	31.90	32.15	35,457
26 Oct 22	32.05000 +1.55	32.30	29.80	30.55	85,700
25 Oct 22	30.50000 +0.40	30.75	29.80	30.45	33,246
24 Oct 22	30.10000 +0.65	30.65	29.30	29.55	43,229
21 Oct 22	29.45000 -0.20	29.90	29.00	29.65	34,425
20 Oct 22	29.65000 +0.95	30.15	28.55	28.70	41,954
19 Oct 22	28.70000 -0.75	29.55	28.55	29.45	99,723
18 Oct 22	29.45000 +0.75	29.60	28.65	28.95	27,621
17 Oct 22	28.70000 -0.05	28.95	28.15	28.95	8,877
14 Oct 22	28.75000 +0.50	29.00	28.05	28.35	22,632
13 Oct 22	28.25000 +0.95	28.45	27.05	27.35	33,779
12 Oct 22	27.30000 -0.25	27.90	27.25	27.40	24,240
11 Oct 22	27.55000 +0.05	27.70	27.10	27.50	10,493
10 Oct 22	27.50000 -0.75	28.30	27.50	28.30	12,144
07 Oct 22	28.25000 -1.25	29.65	28.25	29.30	16,606
06 Oct 22	29.50000 +0.40	29.60	28.95	29.10	16,041
05 Oct 22	29.10000 -1.00	30.10	29.10	30.10	6,893
04 Oct 22	30.10000 +1.20	30.15	28.60	28.60	75,029
03 Oct 22	28.90000 +0.50	30.30	27.45	27.60	15,101
30 Sep 22	28.40000 +1.20	28.60	26.65	27.75	18,387
29 Sep 22	27.20000 -0.80	28.30	27.15	28.05	20,861
28 Sep 22	28.00000 -0.15	28.20	27.35	28.20	13,489
27 Sep 22	28.15000 -0.45	29.25	28.00	28.75	20,189
26 Sep 22	28.60000 -0.20	29.10	28.35	28.55	54,552
23 Sep 22	28.80000 -0.65	29.45	28.60	29.45	14,111
22 Sep 22	29.45000 -0.55	30.00	29.30	30.00	15,203
21 Sep 22	30.00000 +0.40	30.10	29.50	29.50	14,733
20 Sep 22	29.60000 -0.20	30.00	29.05	29.85	12,880
19 Sep 22	29.80000 +0.35	30.00	28.90	29.30	12,638
16 Sep 22	29.45000 -1.20	30.50	29.45	30.50	21,259
15 Sep 22	30.65000 -0.35	31.50	30.65	31.10	12,961
14 Sep 22	31.00000 -0.65	31.85	30.95	31.75	7,405
13 Sep 22	31.65000 -1.40	33.10	31.55	33.10	20,009
12 Sep 22	33.05000 +0.00	33.70	32.95	33.30	12,409
09 Sep 22	33.05000 +0.70	33.10	32.25	32.25	9,331
08 Sep 22	32.35000 +0.25	32.60	32.00	32.05	10,609
07 Sep 22	32.10000 -0.05	32.45	32.05	32.25	7,070
06 Sep 22	32.15000 +0.60	32.50	31.65	31.65	11,934
05 Sep 22	31.55000 -0.80	32.05	31.35	31.55	5,552
02 Sep 22	32.35000 +0.40	32.40	31.70	31.90	7,122
01 Sep 22	31.95000 -0.55	32.50	31.70	32.50	15,460
31 Aug 22	32.50000 -0.05	32.95	32.05	32.55	10,246
30 Aug 22	32.55000 +0.55	33.05	31.95	32.00	12,640
29 Aug 22	32.00000 -0.90	32.40	31.90	32.35	9,046
26 Aug 22	32.90000 -0.20	33.45	32.85	33.40	16,758
25 Aug 22	33.10000 +0.95	33.15	32.15	32.15	13,897
24 Aug 22	32.15000 -0.40	32.75	32.05	32.35	15,762
23 Aug 22	32.55000 -0.75	33.45	32.55	33.00	15,113
22 Aug 22	33.30000 -1.15	34.20	33.30	34.20	15,414
19 Aug 22	34.45000 -0.70	35.10	34.45	35.10	7,180
18 Aug 22	35.15000 +0.55	35.50	34.50	34.70	12,429
17 Aug 22	34.60000 -0.95	35.60	34.60	35.60	10,654
16 Aug 22	35.55000 -0.40	36.10	35.50	35.95	10,496
15 Aug 22	35.95000 -0.25	36.35	35.85	36.20	10,461
12 Aug 22	36.20000 +0.25	36.70	35.75	36.05	12,871
11 Aug 22	35.95000 +0.45	36.25	35.30	35.85	19,342
10 Aug 22	35.50000 +0.05	35.90	35.10	35.50	14,231
09 Aug 22	35.45000 -0.65	37.00	35.30	36.10	27,017
08 Aug 22	36.10000 +0.40	36.50	35.70	35.70	14,389
05 Aug 22	35.70000 -0.30	36.60	35.70	36.15	29,476
04 Aug 22	36.00000 +0.10	36.60	35.90	36.05	35,406
03 Aug 22	35.90000 +1.15	36.10	34.85	34.85	17,240
02 Aug 22	34.75000 +0.25	35.00	34.10	34.50	13,681
01 Aug 22	34.50000 +0.20	35.00	33.25	33.80	28,145
29 Jul 22	34.30000 -1.60	35.75	34.30	35.45	28,398
28 Jul 22	35.90000 +0.25	36.20	35.30	35.65	28,477
27 Jul 22	35.65000 +0.80	35.90	34.85	34.85	12,038
26 Jul 22	34.85000 +0.00	35.30	34.55	34.95	46,872
25 Jul 22	34.85000 -1.75	36.50	34.85	36.50	24,351
22 Jul 22	36.60000 +0.65	37.05	35.95	35.95	42,020
21 Jul 22	35.95000 +1.25	36.30	34.50	34.70	20,745
20 Jul 22	34.70000 +0.70	35.00	33.75	34.15	28,751
19 Jul 22	34.00000 -0.20	34.20	33.70	34.15	33,348
18 Jul 22	34.20000 +0.35	34.60	33.95	33.95	28,108
15 Jul 22	33.85000 +0.70	34.15	32.85	33.15	44,902
14 Jul 22	33.15000 -0.95	34.10	32.80	33.95	14,855
13 Jul 22	34.10000 -0.60	34.70	33.60	34.70	17,888
12 Jul 22	34.70000 -0.30	35.00	34.50	35.00	21,426
11 Jul 22	35.00000 +0.00	35.35	34.55	34.90	17,436
08 Jul 22	35.00000 -0.85	35.85	34.60	35.80	13,587
07 Jul 22	35.85000 +0.05	36.05	35.30	35.75	8,123
06 Jul 22	35.80000 +1.30	35.80	34.55	34.55	22,290
05 Jul 22	34.50000 -0.75	35.50	33.55	35.25	17,401
04 Jul 22	35.25000 +0.10	35.80	35.15	35.60	28,057
01 Jul 22	35.15000 +0.15	35.25	34.80	34.95	6,907
30 Jun 22	35.00000 -0.60	35.60	34.25	35.60	13,396
29 Jun 22	35.60000 -0.55	36.15	34.90	36.15	56,247
28 Jun 22	36.15000 -0.05	36.50	35.80	36.30	11,522
27 Jun 22	36.20000 +0.45	36.40	35.70	35.70	5,816
24 Jun 22	35.75000 +0.00	36.35	35.40	35.75	26,745
23 Jun 22	35.75000 -0.05	36.05	35.10	35.75	13,200
22 Jun 22	35.80000 +0.00	35.85	34.55	35.80	13,287
21 Jun 22	35.80000 +0.40	36.40	35.30	35.30	28,620
20 Jun 22	35.40000 -0.60	36.25	35.10	36.25	12,896
17 Jun 22	36.00000 +0.95	36.10	35.15	35.45	20,646
16 Jun 22	35.05000 -0.40	35.45	34.30	35.35	22,656
15 Jun 22	35.45000 -0.25	35.90	35.30	35.70	23,006
14 Jun 22	35.70000 -0.40	36.20	35.40	36.10	30,339
13 Jun 22	36.10000 -0.85	36.90	35.75	36.90	29,543
10 Jun 22	36.95000 -1.00	38.05	36.80	38.00	26,717
09 Jun 22	37.95000 -0.85	38.90	37.45	38.90	21,995
08 Jun 22	38.80000 +0.30	38.90	37.95	38.50	26,670
07 Jun 22	38.50000 +1.35	38.50	36.90	37.20	34,868
06 Jun 22	37.15000 +1.05	37.25	36.30	36.55	15,556
03 Jun 22	36.10000 +0.25	36.70	35.85	36.00	37,499
02 Jun 22	35.85000 -0.05	36.35	35.40	35.95	34,697
01 Jun 22	35.90000 -0.60	36.50	35.65	36.50	12,775
31 May 22	36.50000 -0.50	37.25	35.90	36.80	28,154
30 May 22	37.00000 +0.75	37.10	36.40	36.70	11,384
27 May 22	36.25000 +1.60	36.60	34.85	34.85	20,022
26 May 22	34.65000 -0.35	35.00	33.95	35.00	17,284
25 May 22	35.00000 +1.00	35.15	34.30	34.30	22,315
24 May 22	34.00000 -1.20	35.20	33.40	35.20	34,140
23 May 22	35.20000 +0.45	35.20	34.55	34.75	8,759
20 May 22	34.75000 +0.30	35.00	34.45	34.60	4,280
19 May 22	34.45000 +0.05	34.45	33.40	34.05	11,161
18 May 22	34.40000 +0.00	35.00	33.80	34.35	21,877
17 May 22	34.40000 -0.65	35.75	34.25	34.95	11,073
16 May 22	35.05000 +1.15	35.90	33.55	33.70	36,413
13 May 22	33.90000 -0.70	35.00	33.90	34.60	22,640
12 May 22	34.60000 -0.15	35.00	34.00	34.30	12,559
11 May 22	34.75000 +0.25	35.10	34.25	35.00	12,006
10 May 22	34.50000 +0.25	35.10	34.20	34.40	18,058
09 May 22	34.25000 -1.40	35.75	34.25	35.40	17,227
06 May 22	35.65000 -1.60	37.30	35.65	37.30	21,783
05 May 22	37.25000 +0.05	38.85	37.20	37.50	13,386
04 May 22	37.20000 -1.10	38.05	37.20	38.00	16,290
03 May 22	38.30000 -0.05	39.10	38.30	38.65	15,750
02 May 22	38.35000 -1.15	39.50	37.75	39.50	24,432
29 Apr 22	39.50000 -0.60	40.80	39.25	40.65	37,202
28 Apr 22	40.10000 +1.75	40.25	38.65	38.85	26,602
27 Apr 22	38.35000 -1.30	39.90	38.35	39.65	26,386
26 Apr 22	39.65000 -0.35	40.20	39.55	40.00	10,806
25 Apr 22	40.00000 +0.10	40.30	39.45	39.85	21,540
22 Apr 22	39.90000 -1.25	41.00	39.90	41.00	11,237
21 Apr 22	41.15000 +0.40	42.35	40.60	40.95	17,454
20 Apr 22	40.75000 +1.00	40.75	39.40	39.75	15,515
19 Apr 22	39.75000 -1.05	40.85	39.35	40.85	9,761
14 Apr 22	40.80000 -1.00	42.10	40.70	42.10	10,079
13 Apr 22	41.80000 +0.45	42.20	41.25	41.45	10,671
12 Apr 22	41.35000 -0.15	42.05	40.90	41.15	12,891
11 Apr 22	41.50000 -1.10	42.55	41.10	42.40	8,777
08 Apr 22	42.60000 -0.40	43.60	42.60	43.60	10,970
07 Apr 22	43.00000 -0.30	44.20	42.85	43.60	51,475
06 Apr 22	43.30000 +0.30	43.30	42.60	43.00	18,267
05 Apr 22	43.00000 -0.70	44.40	42.75	43.70	34,440
04 Apr 22	43.70000 +1.30	44.20	42.60	42.65	37,282
01 Apr 22	42.40000 -0.70	43.35	42.40	43.10	16,397
31 Mar 22	43.10000 -1.10	44.85	43.10	44.35	22,920
30 Mar 22	44.20000 +0.55	44.20	43.30	43.45	8,028
29 Mar 22	43.65000 +2.10	43.65	41.45	41.85	30,495
28 Mar 22	41.55000 -0.50	42.35	41.55	42.05	9,960
25 Mar 22	42.05000 +0.05	43.40	41.65	42.15	14,428
24 Mar 22	42.00000 -1.00	43.30	41.95	43.25	45,334
23 Mar 22	43.00000 +0.15	43.95	42.50	43.15	17,037
22 Mar 22	42.85000 +0.30	43.00	42.05	42.50	10,130
21 Mar 22	42.55000 +0.45	43.25	41.95	42.15	18,274
18 Mar 22	42.10000 +1.50	42.40	40.60	40.65	26,927
17 Mar 22	40.60000 +0.00	41.25	40.40	40.80	12,538
16 Mar 22	40.60000 +2.80	40.75	37.85	37.85	60,407
15 Mar 22	37.80000 -1.20	39.00	37.50	39.00	56,531
14 Mar 22	39.00000 -0.25	39.85	38.70	39.85	11,623
11 Mar 22	39.25000 -0.90	40.85	39.10	40.40	71,044
10 Mar 22	40.15000 -0.10	40.75	39.85	40.00	26,396
09 Mar 22	40.25000 +2.75	41.15	38.30	38.80	31,107
08 Mar 22	37.50000 -1.40	39.95	37.50	38.35	16,748
07 Mar 22	38.90000 -0.75	39.95	37.50	39.00	41,994
04 Mar 22	39.65000 -1.35	41.00	39.55	41.00	33,207
03 Mar 22	41.00000 -0.75	42.05	40.75	41.80	18,955
02 Mar 22	41.75000 +0.25	43.30	41.35	41.55	25,286
01 Mar 22	41.50000 -0.45	42.90	41.15	42.00	21,506
28 Feb 22	41.95000 +0.25	42.20	40.55	40.55	15,632
25 Feb 22	41.70000 +1.70	42.20	40.00	40.00	22,204
24 Feb 22	40.00000 -2.45	41.20	38.95	41.15	44,426
23 Feb 22	42.45000 +0.95	42.80	41.90	42.00	26,720
22 Feb 22	41.50000 +0.50	41.80	40.00	40.00	30,046
21 Feb 22	41.00000 +0.30	41.50	40.00	40.70	28,545
18 Feb 22	40.70000 -0.10	41.15	40.25	40.75	15,983
17 Feb 22	40.80000 -0.40	41.80	40.60	41.20	12,742
16 Feb 22	41.20000 -0.75	42.10	40.60	41.50	11,563
15 Feb 22	41.95000 +0.80	42.35	40.75	40.75	9,348
14 Feb 22	41.15000 -1.65	42.60	40.00	42.60	28,453
11 Feb 22	42.80000 +0.40	43.35	41.00	41.45	76,723
10 Feb 22	42.40000 +4.40	42.85	38.30	39.95	46,334
09 Feb 22	38.00000 +1.25	38.35	36.65	36.65	8,346
08 Feb 22	36.75000 -0.05	37.00	35.90	36.90	14,131
07 Feb 22	36.80000 +0.85	37.10	35.80	36.05	9,983
04 Feb 22	35.95000 -1.05	37.05	35.65	37.05	11,610
03 Feb 22	37.00000 -1.45	38.30	36.75	38.25	12,017
02 Feb 22	38.45000 +0.65	39.50	38.00	38.00	14,709
01 Feb 22	37.80000 -0.20	38.60	37.65	38.35	9,411
31 Jan 22	38.00000 +1.15	38.50	37.15	37.15	15,256
28 Jan 22	36.85000 -0.45	37.25	36.10	37.20	16,323
27 Jan 22	37.30000 -0.30	38.05	37.00	37.40	17,834
26 Jan 22	37.60000 +0.60	38.00	37.05	37.05	18,898
25 Jan 22	37.00000 +0.45	37.35	36.25	36.45	24,305
24 Jan 22	36.55000 -2.75	39.30	36.40	39.30	22,839
21 Jan 22	39.30000 -0.45	40.30	39.25	39.25	13,997
20 Jan 22	39.75000 +0.25	39.95	39.25	39.50	6,363
19 Jan 22	39.50000 -0.20	40.35	38.80	39.45	18,528
18 Jan 22	39.70000 -0.60	40.20	39.30	40.20	17,842
17 Jan 22	40.30000 -0.15	40.55	39.95	40.55	7,793
14 Jan 22	40.45000 +0.25	40.85	40.00	40.10	14,155
13 Jan 22	40.20000 -0.65	40.85	40.00	40.85	19,333
12 Jan 22	40.85000 +0.90	41.10	40.10	40.15	13,897
11 Jan 22	39.95000 +1.25	40.55	39.25	39.80	11,042
10 Jan 22	38.70000 -1.70	40.45	38.45	40.30	19,319
07 Jan 22	40.40000 -0.05	40.65	39.95	40.55	14,794
06 Jan 22	40.45000 -1.65	41.95	40.10	41.70	13,607
05 Jan 22	42.10000 +0.10	42.35	41.85	42.00	12,540
04 Jan 22	42.00000 -0.15	43.00	41.90	42.45	38,706
03 Jan 22	42.15000 +0.15	42.30	41.50	42.00	15,032
31 Dec 21	42.00000 +0.50	42.00	41.50	41.60	9,744
30 Dec 21	41.50000 +0.95	41.55	40.45	40.45	6,925
29 Dec 21	40.55000 +0.50	40.65	39.95	40.00	8,045
28 Dec 21	40.05000 -0.15	40.30	39.75	40.30	5,972
27 Dec 21	40.20000 +1.55	40.25	38.45	38.75	12,192
24 Dec 21	38.65000 -0.35	38.90	38.55	38.90	1,869
23 Dec 21	39.00000 +0.50	39.00	37.90	38.40	5,667
22 Dec 21	38.50000 +1.50	38.50	37.25	37.25	15,670
21 Dec 21	37.00000 -0.60	38.00	37.00	38.00	9,025
20 Dec 21	37.60000 -0.50	38.25	36.90	37.35	12,737
17 Dec 21	38.10000 -1.15	39.20	38.10	39.20	23,539
16 Dec 21	39.25000 +0.95	39.45	38.75	38.95	19,213
15 Dec 21	38.30000 -1.05	39.45	38.00	39.25	14,616
14 Dec 21	39.35000 -0.65	40.85	39.15	40.30	29,237
13 Dec 21	40.00000 -0.15	41.10	39.95	40.35	35,501
10 Dec 21	40.15000 +0.35	40.15	39.35	39.70	42,489
09 Dec 21	39.80000 +0.20	39.95	39.45	39.50	6,324
08 Dec 21	39.60000 -0.15	40.10	39.30	39.85	13,410
07 Dec 21	39.75000 +1.35	40.20	38.60	38.60	20,354
06 Dec 21	38.40000 -0.45	39.05	38.20	38.75	58,768
03 Dec 21	38.85000 -0.30	39.50	38.65	39.10	14,409
02 Dec 21	39.15000 -0.10	39.40	37.90	39.30	18,368
01 Dec 21	39.25000 +0.70	39.60	38.35	38.75	12,715
30 Nov 21	38.55000 -0.75	39.15	38.05	38.70	21,452
29 Nov 21	39.30000 +0.10	40.55	39.20	39.30	13,979
26 Nov 21	39.20000 -1.65	39.80	38.40	39.80	33,879
25 Nov 21	40.85000 -0.25	42.50	40.30	41.50	31,688
24 Nov 21	41.10000 +0.10	41.20	40.65	40.90	28,518
23 Nov 21	41.00000 -0.25	41.30	40.55	40.95	24,525
22 Nov 21	41.25000 +0.65	41.45	40.40	40.50	40,619
19 Nov 21	40.60000 -0.55	41.25	39.90	41.25	52,621
18 Nov 21	41.15000 +0.25	41.35	40.50	41.00	29,759
17 Nov 21	40.90000 +0.65	41.10	39.80	40.25	34,565
16 Nov 21	40.25000 +1.25	40.25	39.00	39.10	18,281
15 Nov 21	39.00000 -0.25	39.35	38.80	39.35	6,741
12 Nov 21	39.25000 +1.30	39.40	37.70	38.00	23,494
11 Nov 21	37.95000 -0.05	38.20	37.65	38.00	5,260
10 Nov 21	38.00000 -0.30	38.40	37.20	38.20	15,134
09 Nov 21	38.30000 +0.80	38.30	37.30	37.60	19,033
08 Nov 21	37.50000 +0.40	37.75	36.45	37.10	15,422
05 Nov 21	37.10000 +1.50	37.55	35.65	35.80	15,839
04 Nov 21	35.60000 +0.60	35.70	34.35	35.50	35,170
03 Nov 21	35.00000 +0.35	35.60	34.45	34.70	24,187
02 Nov 21	34.65000 -0.90	36.25	34.55	35.50	17,859
01 Nov 21	35.55000 -0.65	36.35	35.10	36.35	16,491
29 Oct 21	36.20000 -0.15	36.95	35.80	36.40	19,465
28 Oct 21	36.35000 +3.35	36.45	33.70	33.90	48,029
27 Oct 21	33.00000 -1.00	34.00	32.75	33.80	25,220
26 Oct 21	34.00000 +0.05	34.60	33.75	34.05	10,808
25 Oct 21	33.95000 -1.00	35.00	33.95	35.00	5,957
22 Oct 21	34.95000 -0.05	35.25	34.90	34.90	3,215
21 Oct 21	35.00000 -0.55	35.65	34.75	35.65	12,385
20 Oct 21	35.55000 +0.60	35.60	34.55	34.75	9,146
19 Oct 21	34.95000 +0.90	35.20	34.15	34.15	8,303
18 Oct 21	34.05000 +0.15	34.25	33.45	33.70	6,234
15 Oct 21	33.90000 +0.35	34.25	33.35	33.50	6,357
14 Oct 21	33.55000 +0.20	33.85	33.20	33.30	5,709
13 Oct 21	33.35000 +0.80	33.40	32.45	32.45	9,669
12 Oct 21	32.55000 -0.50	33.15	32.45	33.15	4,673
11 Oct 21	33.05000 -0.10	33.35	32.55	33.05	8,536
08 Oct 21	33.15000 -0.55	33.50	33.00	33.50	5,245
07 Oct 21	33.70000 +0.80	33.85	32.80	32.90	11,876
06 Oct 21	32.90000 -0.40	33.35	32.20	33.20	13,417
05 Oct 21	33.30000 +0.50	33.55	32.70	32.70	5,546
04 Oct 21	32.80000 -0.95	33.75	32.75	33.70	10,313
01 Oct 21	33.75000 -0.20	34.15	33.25	34.05	5,910
30 Sep 21	33.95000 -0.10	34.55	33.65	34.00	8,429
29 Sep 21	34.05000 +0.20	34.40	33.70	33.75	7,562
28 Sep 21	33.85000 -0.45	34.40	33.30	34.40	12,547
27 Sep 21	34.30000 -0.70	35.50	34.30	35.35	8,270
24 Sep 21	35.00000 -0.45	35.50	34.30	35.50	10,763
23 Sep 21	35.45000 +0.50	35.65	35.15	35.15	18,660
22 Sep 21	34.95000 -0.05	36.00	34.65	35.20	31,220
21 Sep 21	35.00000 +0.25	35.75	34.50	34.85	16,288
20 Sep 21	34.75000 -0.70	35.45	33.60	35.15	19,981
17 Sep 21	35.45000 -0.75	36.40	35.35	36.30	14,568
16 Sep 21	36.20000 -0.10	36.60	36.00	36.40	4,819
15 Sep 21	36.30000 -0.65	37.00	35.95	36.60	11,147
14 Sep 21	36.95000 -0.05	37.50	36.65	36.90	18,879
13 Sep 21	37.00000 -0.60	37.70	36.90	37.70	7,961
10 Sep 21	37.60000 +0.60	38.35	37.20	37.25	17,839
09 Sep 21	37.00000 -0.95	38.80	37.00	37.95	17,646
08 Sep 21	37.95000 +0.90	38.05	37.00	37.15	10,766
07 Sep 21	37.05000 +0.00	37.30	36.60	37.15	4,141
06 Sep 21	37.05000 +1.15	37.30	35.95	36.00	29,674
03 Sep 21	35.90000 +0.20	35.90	35.20	35.60	4,385
02 Sep 21	35.70000 -0.40	36.20	35.35	36.10	13,272
01 Sep 21	36.10000 +0.65	36.20	35.55	35.55	35,260
31 Aug 21	35.45000 -0.70	36.20	35.20	36.20	17,241
30 Aug 21	36.15000 +0.15	36.70	35.90	36.05	4,711
27 Aug 21	36.00000 +0.95	36.00	34.85	35.15	13,303
26 Aug 21	35.05000 -0.25	35.50	34.60	35.30	24,169
25 Aug 21	35.30000 +0.95	35.95	34.25	34.25	28,756
24 Aug 21	34.35000 +0.65	34.35	33.70	33.70	25,019
23 Aug 21	33.70000 -0.30	34.10	33.70	34.10	1,210
20 Aug 21	34.00000 +0.95	34.20	32.55	32.95	7,718
19 Aug 21	33.05000 -1.10	34.10	32.90	34.10	5,450
18 Aug 21	34.15000 -0.35	34.50	34.10	34.50	9,432
17 Aug 21	34.50000 +0.75	35.05	33.30	33.50	33,880
16 Aug 21	33.75000 +1.00	33.75	32.75	32.85	5,891
13 Aug 21	32.75000 -0.90	33.95	32.75	33.65	6,544
12 Aug 21	33.65000 +0.30	34.10	33.20	33.25	11,060
11 Aug 21	33.35000 -0.25	33.75	32.90	33.65	7,605
10 Aug 21	33.60000 +0.35	34.10	33.35	33.40	7,572
09 Aug 21	33.25000 +0.00	33.65	33.15	33.15	5,224
06 Aug 21	33.25000 -0.25	33.65	33.25	33.65	7,423
05 Aug 21	33.50000 +0.80	33.75	32.65	32.65	8,489
04 Aug 21	32.70000 -0.55	33.25	32.55	33.25	5,869
03 Aug 21	33.25000 -0.40	33.85	33.25	33.85	8,324
02 Aug 21	33.65000 -0.70	34.65	33.50	34.65	59,723
30 Jul 21	34.35000 +0.45	35.45	33.40	34.30	27,826
29 Jul 21	33.90000 +0.75	34.00	32.20	33.10	22,530
28 Jul 21	33.15000 +1.05	33.15	32.00	32.00	6,854
27 Jul 21	32.10000 +0.20	32.10	31.70	31.80	3,990
26 Jul 21	31.90000 -1.00	32.95	31.75	32.95	4,903
23 Jul 21	32.90000 +0.80	33.40	32.10	32.40	8,340
22 Jul 21	32.10000 -0.25	32.50	31.55	32.35	7,332
21 Jul 21	32.35000 +2.05	32.35	30.25	30.25	9,511
20 Jul 21	30.30000 +0.05	30.95	30.15	30.25	7,837
19 Jul 21	30.25000 -1.05	31.10	30.20	31.10	14,491
16 Jul 21	31.30000 -0.40	32.05	31.00	31.70	8,782
15 Jul 21	31.70000 -0.90	32.65	31.45	32.65	8,210
14 Jul 21	32.60000 -0.60	33.10	32.60	33.05	7,047
13 Jul 21	33.20000 +0.55	33.25	32.10	32.80	9,580
12 Jul 21	32.65000 +0.60	32.80	31.90	31.95	7,391
09 Jul 21	32.05000 +0.75	32.05	31.20	31.30	16,071
08 Jul 21	31.30000 -0.90	32.35	31.00	32.25	14,286
07 Jul 21	32.20000 +0.10	32.30	31.80	32.15	11,551
06 Jul 21	32.10000 +0.40	32.20	31.60	31.60	12,446
05 Jul 21	31.70000 +0.20	31.90	31.35	31.35	27,225
02 Jul 21	31.50000 -0.05	31.95	31.40	31.40	20,781
01 Jul 21	31.55000 -0.35	32.20	31.35	32.20	7,617
30 Jun 21	31.90000 +0.10	32.80	31.75	31.85	17,814
29 Jun 21	31.80000 -0.20	32.80	31.80	32.15	33,023
28 Jun 21	32.00000 -0.10	32.30	31.75	32.20	21,771
25 Jun 21	32.10000 +0.00	32.55	31.80	32.10	16,300
24 Jun 21	32.10000 -0.05	32.65	32.05	32.20	6,672
23 Jun 21	32.15000 +0.50	32.15	31.30	31.80	10,888
22 Jun 21	31.65000 -0.55	32.40	31.50	32.40	6,625
21 Jun 21	32.20000 +0.45	32.55	31.20	31.90	8,790
18 Jun 21	31.75000 +0.30	32.20	31.40	31.40	12,100
17 Jun 21	31.45000 +0.05	31.50	30.85	31.40	5,907
16 Jun 21	31.40000 -0.40	31.95	31.40	31.95	2,741
15 Jun 21	31.80000 +0.00	32.00	31.70	32.00	4,346
14 Jun 21	31.80000 -0.45	32.45	31.55	32.45	6,704
11 Jun 21	32.25000 +0.30	32.40	31.05	32.00	34,959
10 Jun 21	31.95000 +0.30	32.50	31.10	31.65	16,827
09 Jun 21	31.65000 -1.55	33.10	29.75	33.05	71,428
08 Jun 21	33.20000 -0.30	33.70	32.80	33.45	14,502
07 Jun 21	33.50000 -0.20	34.10	33.15	33.90	12,647
04 Jun 21	33.70000 +0.70	33.85	32.40	33.10	18,522
03 Jun 21	33.00000 +0.50	33.10	32.45	32.50	7,805
02 Jun 21	32.50000 -0.55	33.10	32.20	33.10	12,833
01 Jun 21	33.05000 +0.15	33.45	32.50	32.90	14,360
31 May 21	32.90000 +0.40	33.00	32.50	32.50	11,501
28 May 21	32.50000 +0.00	32.90	32.30	32.50	4,211
27 May 21	32.50000 +1.15	33.50	31.40	31.40	46,095
26 May 21	31.35000 +0.95	32.00	30.50	30.65	17,507
25 May 21	30.40000 +0.30	30.50	30.10	30.10	3,038
24 May 21	30.10000 -0.70	30.90	30.05	30.90	7,055
21 May 21	30.80000 +0.60	30.95	30.35	30.40	9,942
20 May 21	30.20000 +0.40	30.30	29.80	30.00	8,568
19 May 21	29.80000 -0.90	30.90	29.50	30.40	16,261
18 May 21	30.70000 +0.45	30.70	30.15	30.55	7,663
17 May 21	30.25000 +0.85	30.30	29.20	29.30	29,967
14 May 21	29.40000 +0.55	29.50	28.40	29.00	29,047
13 May 21	28.85000 +0.45	29.40	28.20	28.30	12,261
12 May 21	28.40000 -0.60	29.00	28.30	29.00	12,673
11 May 21	29.00000 +0.05	29.00	28.30	28.80	19,927
10 May 21	28.95000 +0.75	29.00	28.35	28.40	32,874
07 May 21	28.20000 +0.05	28.25	27.90	28.15	6,897
06 May 21	28.15000 -1.25	29.35	28.05	29.35	10,541
05 May 21	29.40000 -0.30	29.70	29.00	29.45	11,278
04 May 21	29.70000 -0.05	30.85	29.20	30.05	21,220
03 May 21	29.75000 -0.25	30.25	29.75	30.00	8,302
30 Apr 21	30.00000 -0.20	31.55	29.95	30.50	26,709
29 Apr 21	30.20000 -0.20	30.45	29.95	30.35	11,727
28 Apr 21	30.40000 +0.30	30.40	29.95	30.00	7,695
27 Apr 21	30.10000 +0.40	30.10	29.65	29.70	7,846
26 Apr 21	29.70000 -0.10	30.45	29.25	29.80	13,534
23 Apr 21	29.80000 -0.20	29.90	29.40	29.90	8,492
22 Apr 21	30.00000 +0.20	30.20	29.75	29.75	3,847
21 Apr 21	29.80000 +0.50	30.40	28.75	29.25	27,196
20 Apr 21	29.30000 -1.20	30.40	29.15	30.40	8,639
19 Apr 21	30.50000 +0.60	30.55	29.65	29.65	10,913
16 Apr 21	29.90000 -0.30	30.15	29.60	30.10	8,094
15 Apr 21	30.20000 +0.05	30.30	30.10	30.30	3,828
14 Apr 21	30.15000 -0.35	30.65	30.05	30.65	5,369
13 Apr 21	30.50000 +0.65	30.60	30.00	30.05	9,742
12 Apr 21	29.85000 -1.15	31.15	29.65	31.15	10,472
09 Apr 21	31.00000 -0.15	31.30	30.90	31.30	11,181
08 Apr 21	31.15000 +1.30	31.90	30.30	30.70	40,961
07 Apr 21	29.85000 +1.30	29.95	28.50	28.50	17,989
06 Apr 21	28.55000 -0.95	29.90	28.50	29.80	37,940
01 Apr 21	29.50000 +1.30	29.55	28.45	28.45	10,662
31 Mar 21	28.20000 +0.70	28.55	27.60	27.60	22,815
30 Mar 21	27.50000 -0.20	27.95	27.20	27.70	5,954
29 Mar 21	27.70000 -0.20	28.00	27.55	27.75	3,533
26 Mar 21	27.90000 +0.80	27.90	27.35	27.40	4,273
25 Mar 21	27.10000 -0.75	27.90	27.00	27.90	7,509
24 Mar 21	27.85000 +0.35	28.15	27.20	27.50	18,234
23 Mar 21	27.50000 -1.15	28.50	27.45	28.45	14,403
22 Mar 21	28.65000 +1.85	29.30	26.65	26.65	14,803
19 Mar 21	26.80000 -0.55	27.15	26.30	27.10	15,829
18 Mar 21	27.35000 +0.05	27.55	27.20	27.25	3,600
17 Mar 21	27.30000 -0.05	27.55	27.15	27.40	31,487
16 Mar 21	27.35000 +0.15	28.00	27.20	27.20	6,620
15 Mar 21	27.20000 -0.30	27.70	27.20	27.70	3,507
12 Mar 21	27.50000 +0.05	27.55	27.20	27.40	7,567
11 Mar 21	27.45000 -0.55	28.20	27.45	28.20	5,771
10 Mar 21	28.00000 -0.70	28.60	27.65	28.60	122,309
09 Mar 21	28.70000 +0.70	29.55	27.70	28.10	24,974
08 Mar 21	28.00000 +0.40	28.10	27.20	27.60	12,232
05 Mar 21	27.60000 -0.10	27.60	26.85	27.55	43,662
04 Mar 21	27.70000 +0.35	28.10	27.15	27.15	7,500
03 Mar 21	27.35000 -0.20	28.05	27.15	27.55	16,028
02 Mar 21	27.55000 -0.55	28.15	27.55	28.10	15,049
01 Mar 21	28.10000 -0.15	28.60	27.65	28.55	44,010
26 Feb 21	28.25000 +0.80	28.35	27.05	27.10	16,950
25 Feb 21	27.45000 +0.25	28.00	27.35	27.40	14,637
24 Feb 21	27.20000 -1.05	28.45	27.20	28.10	12,311
23 Feb 21	28.25000 -0.60	29.00	28.20	29.00	20,055
22 Feb 21	28.85000 -1.15	30.10	28.85	29.95	17,539
19 Feb 21	30.00000 +1.20	30.30	28.85	28.95	47,540
18 Feb 21	28.80000 -0.55	29.65	28.30	29.20	19,480
17 Feb 21	29.35000 -1.40	30.70	29.20	30.65	11,582
16 Feb 21	30.75000 -0.45	31.40	30.75	31.20	6,182
15 Feb 21	31.20000 -1.15	32.75	30.25	32.75	26,228
12 Feb 21	32.35000 -0.50	32.90	31.85	32.90	9,454
11 Feb 21	32.85000 +1.90	33.40	30.70	30.70	38,134
10 Feb 21	30.95000 -0.55	31.50	30.45	31.00	7,111
09 Feb 21	31.50000 +1.05	32.00	29.30	30.00	40,773
08 Feb 21	30.45000 +6.00	30.60	26.70	26.70	220,871
05 Feb 21	24.45000 -0.05	24.70	24.20	24.70	3,239
04 Feb 21	24.50000 +0.00	24.70	24.35	24.65	17,269
03 Feb 21	24.50000 -0.60	25.05	24.45	25.05	6,417
02 Feb 21	25.10000 +1.10	25.25	24.30	24.30	9,585
01 Feb 21	24.00000 +0.45	24.35	23.50	23.50	5,902
29 Jan 21	23.55000 +0.05	23.90	23.20	23.55	5,342
28 Jan 21	23.50000 -0.15	23.70	23.15	23.40	2,516
27 Jan 21	23.65000 -0.30	24.10	23.45	23.95	3,760
26 Jan 21	23.95000 -0.55	24.45	23.70	24.35	5,071
25 Jan 21	24.50000 +0.00	24.55	24.30	24.50	6,293
22 Jan 21	24.50000 -0.40	24.85	24.30	24.70	7,053
21 Jan 21	24.90000 -0.10	25.00	24.75	25.00	7,526
20 Jan 21	25.00000 +0.60	25.00	24.40	24.40	4,837
19 Jan 21	24.40000 +0.30	24.55	24.05	24.05	6,540
18 Jan 21	24.10000 -0.15	24.30	24.05	24.20	2,541
15 Jan 21	24.25000 -0.10	24.50	24.00	24.50	7,283
14 Jan 21	24.35000 -0.95	25.35	24.30	25.35	8,289
13 Jan 21	25.30000 +0.55	25.35	24.80	24.85	23,021
12 Jan 21	24.75000 +0.05	24.80	24.00	24.65	18,913
11 Jan 21	24.70000 -0.05	24.95	24.50	24.75	4,592
08 Jan 21	24.75000 +0.00	24.95	24.75	24.85	35,646
07 Jan 21	24.75000 -0.40	25.05	24.75	25.00	7,922
06 Jan 21	25.15000 +0.05	25.50	25.10	25.10	10,282
05 Jan 21	25.10000 +0.10	25.15	25.00	25.00	6,871
04 Jan 21	25.00000 +0.00	25.45	24.95	25.25	12,037
31 Dec 20	25.00000 +0.00	25.10	24.95	25.00	4,223
30 Dec 20	25.00000 +0.30	25.25	24.75	24.80	28,754
29 Dec 20	24.70000 -0.20	24.70	24.50	24.70	36,614
28 Dec 20	24.90000 +0.15	24.90	24.45	24.75	15,500
24 Dec 20	24.75000 +0.05	24.75	24.55	24.75	3,012
23 Dec 20	24.70000 -0.20	25.00	24.50	24.95	7,412
22 Dec 20	24.90000 +0.70	24.90	24.15	24.15	8,947
21 Dec 20	24.20000 +0.00	24.40	23.80	23.85	10,566
18 Dec 20	24.20000 -0.65	25.15	23.80	24.90	15,098
17 Dec 20	24.85000 +0.05	25.35	24.35	24.55	17,803
16 Dec 20	24.80000 +0.40	24.80	24.15	24.35	48,870
15 Dec 20	24.40000 +0.35	24.70	24.00	24.00	6,362
14 Dec 20	24.05000 -0.40	24.55	23.85	24.50	6,322
11 Dec 20	24.45000 +0.25	24.60	24.05	24.05	12,512
10 Dec 20	24.20000 -0.10	24.35	24.00	24.15	15,422
09 Dec 20	24.30000 +0.00	24.50	23.85	24.50	7,501
08 Dec 20	24.30000 -0.05	24.60	24.25	24.30	8,636
07 Dec 20	24.35000 -0.15	24.65	24.25	24.40	56,031
04 Dec 20	24.50000 +0.30	24.85	24.05	24.10	30,104
03 Dec 20	24.20000 +0.45	24.20	23.60	23.65	12,478
02 Dec 20	23.75000 +0.55	24.05	23.05	23.10	69,453
01 Dec 20	23.20000 +1.20	23.55	22.20	22.25	106,831
30 Nov 20	22.00000 +0.30	22.00	21.50	21.50	18,583
27 Nov 20	21.70000 +0.20	21.80	21.50	21.50	4,648
26 Nov 20	21.50000 -0.10	21.90	21.40	21.55	4,768
25 Nov 20	21.60000 +0.10	21.60	21.35	21.50	22,479
24 Nov 20	21.50000 +0.75	21.60	20.85	20.85	55,620
23 Nov 20	20.75000 +0.25	21.00	20.25	20.40	11,167
20 Nov 20	20.50000 +0.00	20.65	20.25	20.50	11,291
19 Nov 20	20.50000 +0.00	20.70	20.00	20.30	15,846
18 Nov 20	20.50000 -0.20	20.60	20.20	20.50	14,831
17 Nov 20	20.70000 -0.30	21.10	20.35	20.90	19,296
16 Nov 20	21.00000 +0.55	21.25	20.45	20.45	10,529
13 Nov 20	20.45000 +0.30	20.45	20.00	20.00	5,397
12 Nov 20	20.15000 +0.35	20.40	19.74	19.80	36,181
11 Nov 20	19.80000 +0.40	20.60	19.34	19.34	12,602
10 Nov 20	19.40000 +0.90	19.86	18.40	18.40	43,154
09 Nov 20	18.50000 +0.00	18.70	17.94	18.70	46,740
06 Nov 20	18.50000 -0.44	19.00	18.50	18.92	7,552
05 Nov 20	18.94000 +0.10	19.16	18.88	19.08	8,858
04 Nov 20	18.84000 -0.06	19.30	18.80	18.90	9,747
03 Nov 20	18.90000 +0.20	18.92	18.70	18.70	549
02 Nov 20	18.70000 -1.04	19.86	18.38	19.86	9,437
30 Oct 20	19.74000 +1.42	19.94	18.36	18.38	18,957
29 Oct 20	18.32000 -0.08	18.46	17.48	18.46	64,248
28 Oct 20	18.40000 -1.02	19.20	18.08	18.98	13,661
27 Oct 20	19.42000 +0.32	19.54	19.14	19.14	6,421
26 Oct 20	19.10000 -0.88	19.78	18.94	19.70	16,454
23 Oct 20	19.98000 +0.00	20.05	19.84	19.90	4,492
22 Oct 20	19.98000 +0.04	20.15	19.74	20.05	10,331
21 Oct 20	19.94000 -0.31	20.30	19.74	20.30	10,881
20 Oct 20	20.25000 -0.15	20.40	19.92	20.40	9,148
19 Oct 20	20.40000 -0.30	20.75	20.30	20.70	2,565
16 Oct 20	20.70000 -0.35	21.15	20.70	21.05	3,604
15 Oct 20	21.05000 -0.10	21.20	20.80	21.20	8,056
14 Oct 20	21.15000 +0.25	21.15	20.75	20.90	5,857
13 Oct 20	20.90000 -0.15	21.20	20.90	21.20	3,009
12 Oct 20	21.05000 +0.00	21.25	20.95	21.25	6,039
09 Oct 20	21.05000 -0.20	21.40	21.05	21.40	7,386
08 Oct 20	21.25000 -0.30	21.60	21.20	21.60	5,177
07 Oct 20	21.55000 +0.05	21.55	20.90	21.45	19,658
06 Oct 20	21.50000 +0.30	21.50	21.25	21.30	2,291
05 Oct 20	21.20000 +0.20	21.20	21.00	21.00	11,447
02 Oct 20	21.00000 +0.00	21.05	20.60	20.95	7,033
01 Oct 20	21.00000 +0.80	21.00	20.50	20.50	4,301
30 Sep 20	20.20000 +0.20	20.55	19.78	19.78	13,014
29 Sep 20	20.00000 -0.30	20.40	19.84	20.40	31,795
28 Sep 20	20.30000 +0.30	20.50	20.05	20.25	14,042
25 Sep 20	20.00000 +0.54	20.10	19.14	19.46	11,203
24 Sep 20	19.46000 -0.04	19.52	19.16	19.20	9,333
23 Sep 20	19.50000 -0.16	19.86	19.34	19.68	15,697
22 Sep 20	19.66000 -0.06	19.84	19.22	19.68	12,924
21 Sep 20	19.72000 -0.63	20.30	19.50	20.15	8,677
18 Sep 20	20.35000 -0.15	20.60	20.20	20.50	4,643
17 Sep 20	20.50000 -0.50	21.05	20.50	20.75	10,464
16 Sep 20	21.00000 +0.65	21.50	20.25	20.35	21,308
15 Sep 20	20.35000 -0.35	20.55	20.00	20.55	19,453
14 Sep 20	20.70000 -0.55	21.50	20.70	21.50	9,207
11 Sep 20	21.25000 +0.40	21.40	20.85	20.85	30,925
10 Sep 20	20.85000 -0.20	21.35	20.85	21.05	61,351
09 Sep 20	21.05000 +0.25	21.20	20.60	20.60	33,798
08 Sep 20	20.80000 +0.30	20.95	20.20	20.55	12,029
07 Sep 20	20.50000 +0.25	20.60	20.25	20.25	2,773
04 Sep 20	20.25000 -0.25	20.75	20.00	20.40	12,737
03 Sep 20	20.50000 -0.20	20.80	20.50	20.70	10,510
02 Sep 20	20.70000 +0.35	20.75	20.35	20.55	17,308
01 Sep 20	20.35000 +0.51	20.50	19.90	19.92	14,186
31 Aug 20	19.84000 +0.02	19.94	19.76	19.86	11,095
28 Aug 20	19.82000 +0.00	19.86	19.58	19.82	35,410
27 Aug 20	19.82000 -0.02	19.84	19.70	19.84	2,339
26 Aug 20	19.84000 +0.08	19.84	19.62	19.76	7,252
25 Aug 20	19.76000 +0.16	19.78	19.60	19.60	4,825
24 Aug 20	19.60000 +0.20	19.80	19.20	19.50	10,908
21 Aug 20	19.40000 +0.40	19.46	18.96	19.00	11,108
20 Aug 20	19.00000 -0.34	19.32	18.64	19.32	8,985
19 Aug 20	19.34000 +0.08	19.34	19.08	19.26	3,137
18 Aug 20	19.26000 +0.40	19.26	18.64	18.86	13,440
17 Aug 20	18.86000 -0.12	19.04	18.68	18.98	5,713
14 Aug 20	18.98000 -0.02	18.98	18.58	18.94	8,610
13 Aug 20	19.00000 +0.00	19.12	18.92	18.98	2,257
12 Aug 20	19.00000 -0.14	19.16	18.98	19.14	5,815
11 Aug 20	19.14000 +0.10	19.22	19.00	19.04	9,205
10 Aug 20	19.04000 -0.06	19.10	18.92	19.10	8,589
07 Aug 20	19.10000 +0.08	19.30	18.76	18.92	11,005
06 Aug 20	19.02000 +0.32	19.06	18.60	18.60	12,693
05 Aug 20	18.70000 +0.58	18.92	18.00	18.30	17,414
04 Aug 20	18.12000 +0.36	18.12	17.76	17.76	4,621
03 Aug 20	17.76000 -0.20	18.22	17.76	18.16	10,437
31 Jul 20	17.96000 +0.02	18.20	17.84	17.96	8,366
30 Jul 20	17.94000 -0.06	18.14	17.90	18.14	12,439
29 Jul 20	18.00000 +0.06	18.14	17.76	18.00	11,681
28 Jul 20	17.94000 +1.14	17.94	16.86	17.00	14,384
27 Jul 20	16.80000 -0.70	17.70	16.80	17.40	20,851
24 Jul 20	17.50000 -0.68	18.24	17.34	17.80	97,472
23 Jul 20	18.18000 +0.42	18.36	17.80	17.80	22,929
22 Jul 20	17.76000 +0.26	17.94	17.16	17.36	44,466
21 Jul 20	17.50000 +0.40	17.60	17.14	17.14	4,950
20 Jul 20	17.10000 -0.04	17.26	16.88	17.26	8,339
17 Jul 20	17.14000 +0.00	17.38	17.12	17.26	17,622
16 Jul 20	17.14000 +0.00	17.36	17.00	17.16	22,761
15 Jul 20	17.14000 +0.28	17.24	16.82	16.84	11,500
14 Jul 20	16.86000 -0.04	16.94	16.28	16.78	31,656
13 Jul 20	16.90000 +0.78	16.90	16.04	16.12	14,376
10 Jul 20	16.12000 +0.32	16.12	15.80	15.80	7,907
09 Jul 20	15.80000 -0.28	16.30	15.68	16.30	21,458
08 Jul 20	16.08000 +0.00	16.32	15.54	15.74	52,333
07 Jul 20	16.08000 +0.00	16.88	15.90	15.90	27,015
06 Jul 20	16.08000 -0.50	17.00	15.80	17.00	70,356
03 Jul 20	16.58000 +0.86	16.98	15.76	15.76	11,029
02 Jul 20	15.72000 -0.62	16.56	15.70	16.56	56,408
01 Jul 20	16.34000 +0.16	17.14	15.30	16.30	42,742
30 Jun 20	16.18000 -0.86	17.26	15.90	16.86	45,075
29 Jun 20	17.04000 -0.76	18.00	16.98	17.84	24,371
26 Jun 20	17.80000 -0.86	18.80	17.80	18.68	8,059
25 Jun 20	18.66000 -0.44	19.10	18.32	19.10	13,242
24 Jun 20	19.10000 -0.58	19.70	19.04	19.70	22,830
23 Jun 20	19.68000 +0.64	19.96	19.00	19.00	19,311
22 Jun 20	19.04000 +0.16	19.06	18.68	19.00	21,232
19 Jun 20	18.88000 -0.12	19.12	18.74	19.06	8,224
18 Jun 20	19.00000 +0.30	19.18	18.38	18.76	20,709
17 Jun 20	18.70000 +0.16	19.00	18.36	18.54	15,316
16 Jun 20	18.54000 +0.54	18.72	18.20	18.20	23,786
15 Jun 20	18.00000 +0.00	18.30	17.74	18.00	18,628
12 Jun 20	18.00000 +0.00	18.24	17.74	17.82	25,502
11 Jun 20	18.00000 +0.00	18.18	17.66	18.00	28,926
10 Jun 20	18.00000 -0.02	18.14	17.70	18.00	21,849
09 Jun 20	18.02000 +0.06	18.26	17.78	17.88	17,659
08 Jun 20	17.96000 +0.06	17.96	17.34	17.60	19,072
05 Jun 20	17.90000 +0.68	17.90	17.12	17.22	33,270
04 Jun 20	17.22000 -0.48	17.88	17.22	17.72	9,967
03 Jun 20	17.70000 +0.68	17.70	16.96	17.04	25,596
02 Jun 20	17.02000 -0.12	17.46	16.86	17.06	11,043
01 Jun 20	17.14000 -0.36	17.66	17.00	17.50	11,135
29 May 20	17.50000 -0.10	17.74	17.16	17.58	31,436
28 May 20	17.60000 +0.80	17.94	16.96	17.00	19,703
27 May 20	16.80000 +0.54	16.96	16.24	16.48	15,482
26 May 20	16.26000 +0.10	16.26	15.80	16.20	11,213
25 May 20	16.16000 +0.84	16.24	15.28	15.40	16,298
22 May 20	15.32000 +0.08	15.40	14.96	15.24	3,843
21 May 20	15.24000 -0.36	15.58	15.20	15.58	6,758
20 May 20	15.60000 +0.40	15.64	15.10	15.24	6,781
19 May 20	15.20000 +0.06	15.46	15.00	15.14	14,815
18 May 20	15.14000 +0.18	15.16	15.00	15.00	12,038
15 May 20	14.96000 -0.04	15.10	14.80	14.90	21,740
14 May 20	15.00000 +0.00	15.00	14.72	14.98	2,805
13 May 20	15.00000 +0.00	15.04	14.76	14.76	10,723
12 May 20	15.00000 -0.96	15.86	14.76	15.82	39,029
11 May 20	15.96000 -0.12	16.28	15.80	16.08	29,101
08 May 20	16.08000 +1.36	16.20	14.56	14.96	24,464
07 May 20	14.72000 +0.02	15.24	14.56	14.60	11,406
06 May 20	14.70000 +0.46	14.70	13.82	14.00	9,515
05 May 20	14.24000 +0.34	14.52	13.92	14.12	12,178
04 May 20	13.90000 -0.50	14.42	13.90	14.10	25,825
30 Apr 20	14.40000 -0.20	14.90	14.00	14.88	14,153
29 Apr 20	14.60000 +0.34	14.60	14.08	14.40	45,955
28 Apr 20	14.26000 -0.20	14.56	13.90	14.56	57,856
27 Apr 20	14.46000 +0.00	14.64	14.42	14.46	2,511
24 Apr 20	14.46000 -0.06	14.52	14.24	14.44	41,779
23 Apr 20	14.52000 +0.08	14.64	14.38	14.40	2,652
22 Apr 20	14.44000 -0.06	14.60	14.38	14.44	6,738
21 Apr 20	14.50000 -0.24	14.70	14.24	14.50	10,728
20 Apr 20	14.74000 +0.14	14.80	14.52	14.70	4,623
17 Apr 20	14.60000 +0.30	14.80	14.30	14.30	16,176
16 Apr 20	14.30000 -0.50	15.00	14.00	15.00	21,271
15 Apr 20	14.80000 -0.90	15.70	14.62	15.70	10,796
14 Apr 20	15.70000 +0.70	15.80	14.90	14.90	7,437
09 Apr 20	15.00000 +0.10	15.20	14.82	15.14	45,054
08 Apr 20	14.90000 +0.30	14.90	14.26	14.58	6,583
07 Apr 20	14.60000 +0.44	14.80	14.00	14.00	5,838
06 Apr 20	14.16000 +0.66	14.30	13.66	13.66	6,340
03 Apr 20	13.50000 -0.20	14.00	13.40	13.76	14,608
02 Apr 20	13.70000 -0.82	14.60	13.54	14.42	10,708
01 Apr 20	14.52000 +0.08	14.68	13.82	14.50	23,664
31 Mar 20	14.44000 -0.06	14.86	14.12	14.58	38,007
30 Mar 20	14.50000 +0.54	14.50	13.84	14.14	5,692
27 Mar 20	13.96000 -0.94	14.80	13.82	14.80	26,561
26 Mar 20	14.90000 +0.32	15.00	14.40	14.58	41,781
25 Mar 20	14.58000 +0.06	15.24	14.46	15.08	20,058
24 Mar 20	14.52000 +1.62	15.00	13.00	13.04	71,221
23 Mar 20	12.90000 -0.70	12.98	12.20	12.38	66,868
20 Mar 20	13.60000 +0.14	13.88	13.30	13.88	17,597
19 Mar 20	13.46000 -0.08	13.82	13.30	13.82	21,664
18 Mar 20	13.54000 -1.20	15.20	13.54	15.00	41,896
17 Mar 20	14.74000 +0.86	14.74	13.78	14.54	47,556
16 Mar 20	13.88000 -0.64	14.48	13.44	14.12	64,479
13 Mar 20	14.52000 -0.22	15.40	14.38	15.40	99,856
12 Mar 20	14.74000 -1.36	15.52	14.50	15.12	39,853
11 Mar 20	16.10000 -0.74	17.12	16.02	16.90	41,167
10 Mar 20	16.84000 +0.06	17.32	16.70	16.70	21,492
09 Mar 20	16.78000 -0.62	16.92	15.12	15.12	32,761
06 Mar 20	17.40000 +0.08	17.54	17.20	17.42	19,653
05 Mar 20	17.32000 -0.92	18.74	17.30	18.50	68,896
04 Mar 20	18.24000 -0.76	19.16	18.24	19.16	28,203
03 Mar 20	19.00000 -0.14	19.80	18.92	19.14	41,963
02 Mar 20	19.14000 -0.46	20.15	18.76	19.40	35,614
28 Feb 20	19.60000 -1.10	20.65	19.58	20.25	35,482
27 Feb 20	20.70000 -0.55	21.10	20.60	20.85	17,452
26 Feb 20	21.25000 +0.05	21.45	20.25	20.90	35,431
25 Feb 20	21.20000 -0.55	22.00	21.15	21.30	25,758
24 Feb 20	21.75000 -0.80	22.15	21.45	22.15	16,346
21 Feb 20	22.55000 +0.05	22.70	22.05	22.50	17,207
20 Feb 20	22.50000 +0.10	22.60	22.15	22.30	14,848
19 Feb 20	22.40000 -0.10	22.60	22.20	22.60	16,416
18 Feb 20	22.50000 -0.05	22.50	21.80	22.35	20,850
17 Feb 20	22.55000 +0.15	22.75	22.30	22.40	23,228
14 Feb 20	22.40000 +0.25	22.40	21.65	22.15	59,823
13 Feb 20	22.15000 +0.35	22.40	21.50	21.50	23,916
12 Feb 20	21.80000 -1.30	22.05	21.10	21.90	68,817
11 Feb 20	23.10000 +1.70	23.10	21.50	21.50	89,922
10 Feb 20	21.40000 -0.40	21.85	20.90	21.70	43,355
07 Feb 20	21.80000 -0.15	22.15	21.80	22.05	16,768
06 Feb 20	21.95000 +0.00	22.50	21.85	21.95	8,461
05 Feb 20	21.95000 -0.10	22.15	21.75	22.00	8,207
04 Feb 20	22.05000 +0.20	22.10	21.75	21.75	9,506
03 Feb 20	21.85000 -0.50	22.35	21.85	22.25	19,565
31 Jan 20	22.35000 +0.15	22.35	22.10	22.10	31,169
30 Jan 20	22.20000 -0.55	22.50	21.35	22.50	66,634
29 Jan 20	22.75000 +0.55	22.75	22.10	22.10	119,174
28 Jan 20	22.20000 -0.35	22.80	22.15	22.65	17,155
27 Jan 20	22.55000 -1.05	23.45	22.10	23.40	55,911
24 Jan 20	23.60000 +0.05	23.95	23.30	23.65	28,134
23 Jan 20	23.55000 -0.75	24.45	23.55	24.40	30,697
22 Jan 20	24.30000 +0.20	24.40	24.10	24.20	5,110
21 Jan 20	24.10000 +0.35	24.20	23.65	23.80	5,830
20 Jan 20	23.75000 -0.15	23.95	23.75	23.80	126,338
17 Jan 20	23.90000 -0.20	24.35	23.70	24.00	6,031
16 Jan 20	24.10000 -0.20	24.40	24.10	24.15	5,510
15 Jan 20	24.30000 +0.20	24.85	24.05	24.10	24,029
14 Jan 20	24.10000 +0.00	24.20	23.70	24.20	7,710
13 Jan 20	24.10000 +0.65	24.45	23.50	23.50	37,600
10 Jan 20	23.45000 -0.05	23.95	23.45	23.60	14,589
09 Jan 20	23.50000 +0.75	23.50	22.75	22.85	17,522
08 Jan 20	22.75000 +0.35	23.00	22.25	22.30	8,501
07 Jan 20	22.40000 +0.05	22.50	22.20	22.25	9,334
06 Jan 20	22.35000 -0.75	23.10	22.35	22.95	11,999
03 Jan 20	23.10000 +0.05	23.10	22.70	22.95	11,695
02 Jan 20	23.05000 +0.70	23.05	22.35	22.35	12,617
31 Dec 19	22.35000 -0.05	22.35	22.05	22.30	9,633
30 Dec 19	22.40000 -0.05	22.50	22.35	22.50	725
27 Dec 19	22.45000 -0.15	22.65	22.45	22.50	3,069
24 Dec 19	22.60000 +0.00	22.65	22.50	22.60	656
23 Dec 19	22.60000 +0.35	22.60	22.05	22.15	9,037
20 Dec 19	22.25000 -0.25	22.55	22.10	22.40	4,167
19 Dec 19	22.50000 -0.20	22.70	22.35	22.70	13,659
18 Dec 19	22.70000 +0.30	22.70	22.20	22.20	4,874
17 Dec 19	22.40000 +0.10	22.40	22.15	22.20	2,693
16 Dec 19	22.30000 -0.55	22.75	21.95	22.75	18,514
13 Dec 19	22.85000 +0.00	23.45	22.70	23.00	50,393
12 Dec 19	22.85000 +0.45	23.20	22.10	22.40	40,881
11 Dec 19	22.40000 +0.20	22.50	22.15	22.30	15,906
10 Dec 19	22.20000 +0.10	22.25	21.80	22.15	9,478
09 Dec 19	22.10000 -0.30	22.45	22.00	22.30	7,721
06 Dec 19	22.40000 -0.20	22.70	22.35	22.60	6,461
05 Dec 19	22.60000 +0.15	23.10	22.45	22.45	20,621
04 Dec 19	22.45000 +0.35	22.60	22.00	22.00	13,470
03 Dec 19	22.10000 +0.05	22.60	21.90	22.05	25,333
02 Dec 19	22.05000 +0.15	22.30	21.90	21.90	13,468
29 Nov 19	21.90000 -0.10	22.15	21.90	22.00	8,266
28 Nov 19	22.00000 -0.05	22.10	21.85	22.05	2,149
27 Nov 19	22.05000 -0.05	22.40	21.90	22.05	11,316
26 Nov 19	22.10000 -0.05	22.25	21.80	22.05	42,848
25 Nov 19	22.15000 +0.85	22.30	21.10	21.10	18,279
22 Nov 19	21.30000 -0.25	21.70	21.05	21.55	18,611
21 Nov 19	21.55000 -0.45	21.95	21.45	21.90	9,294
20 Nov 19	22.00000 +0.20	22.00	21.70	21.70	11,397
19 Nov 19	21.80000 -0.65	22.60	21.45	22.35	36,966
18 Nov 19	22.45000 -0.05	22.50	22.15	22.50	21,567
15 Nov 19	22.50000 -0.30	22.80	22.05	22.75	24,673
14 Nov 19	22.80000 -0.10	23.00	22.35	22.90	11,984
13 Nov 19	22.90000 -0.20	23.10	22.60	23.10	14,141
12 Nov 19	23.10000 +0.05	23.10	22.85	23.00	69,349
11 Nov 19	23.05000 +0.35	23.20	22.60	22.60	23,647
08 Nov 19	22.70000 +0.05	22.75	22.30	22.65	20,433
07 Nov 19	22.65000 +0.30	22.65	22.15	22.45	10,666
06 Nov 19	22.35000 -0.35	22.70	22.00	22.60	26,535
05 Nov 19	22.70000 +0.75	22.85	21.70	21.90	45,455
04 Nov 19	21.95000 +0.40	21.95	20.80	21.45	150,443
01 Nov 19	21.55000 +0.60	21.60	20.70	20.95	27,427
31 Oct 19	20.95000 +3.55	20.95	19.04	19.08	166,861
30 Oct 19	17.40000 -0.10	17.48	17.22	17.40	4,019
29 Oct 19	17.50000 +0.20	17.50	17.36	17.36	43,636
28 Oct 19	17.30000 -0.02	17.34	17.10	17.26	4,501
25 Oct 19	17.32000 -0.18	17.46	17.26	17.40	6,052
24 Oct 19	17.50000 +0.24	17.88	17.06	17.16	33,792
23 Oct 19	17.26000 -0.30	17.66	17.26	17.66	20,136
22 Oct 19	17.56000 -0.48	18.00	17.34	17.98	8,795
21 Oct 19	18.04000 +0.00	18.10	17.74	18.04	5,058
18 Oct 19	18.04000 -0.22	18.20	17.88	18.20	6,027
17 Oct 19	18.26000 +0.14	18.68	17.84	18.02	13,544
16 Oct 19	18.12000 -0.48	18.54	18.12	18.42	31,585
15 Oct 19	18.60000 +0.60	18.62	18.00	18.00	23,181
14 Oct 19	18.00000 -0.50	18.72	17.82	18.42	18,817
11 Oct 19	18.50000 +0.88	18.50	17.70	17.72	37,333
10 Oct 19	17.62000 +0.38	17.62	17.22	17.32	3,642
09 Oct 19	17.24000 +0.10	17.24	17.06	17.14	7,516
08 Oct 19	17.14000 -0.32	17.44	17.06	17.38	20,194
07 Oct 19	17.46000 -0.28	17.72	17.28	17.72	9,333
04 Oct 19	17.74000 -0.40	18.14	17.74	18.14	9,048
03 Oct 19	18.14000 +0.06	18.20	17.90	18.08	34,496
02 Oct 19	18.08000 -0.12	18.18	17.84	18.18	20,237
01 Oct 19	18.20000 +0.10	18.20	17.80	17.80	19,327
30 Sep 19	18.10000 +0.62	18.10	17.32	17.50	25,024
27 Sep 19	17.48000 +0.34	17.50	17.06	17.24	6,241
26 Sep 19	17.14000 +0.60	17.30	16.44	16.44	22,159
25 Sep 19	16.54000 -0.84	17.30	16.42	17.28	15,689
24 Sep 19	17.38000 -0.56	17.92	17.38	17.92	8,892
23 Sep 19	17.94000 +0.24	17.94	17.68	17.70	6,502
20 Sep 19	17.70000 -0.36	18.12	17.68	18.00	12,835
19 Sep 19	18.06000 -0.32	18.36	18.04	18.36	8,776
18 Sep 19	18.38000 -0.20	18.68	18.18	18.58	15,682
17 Sep 19	18.58000 +0.70	18.58	17.80	17.80	24,960
16 Sep 19	17.88000 +0.04	18.00	17.80	17.94	5,402
13 Sep 19	17.84000 +0.00	18.06	17.82	17.86	5,031
12 Sep 19	17.84000 -0.56	18.50	17.84	18.50	8,392
11 Sep 19	18.40000 +0.46	18.40	18.04	18.04	12,152
10 Sep 19	17.94000 +0.04	18.10	17.82	17.90	15,522
09 Sep 19	17.90000 +0.50	17.92	17.40	17.40	10,258
06 Sep 19	17.40000 +0.04	17.40	17.12	17.26	6,714
05 Sep 19	17.36000 -0.12	17.58	17.32	17.42	12,613
04 Sep 19	17.48000 -0.14	17.76	17.32	17.64	6,552
03 Sep 19	17.62000 -0.38	17.90	17.62	17.90	12,067
02 Sep 19	18.00000 -0.08	18.10	17.92	18.02	7,780
30 Aug 19	18.08000 +0.12	18.28	18.02	18.06	4,363
29 Aug 19	17.96000 -0.04	18.14	17.90	18.00	5,487
28 Aug 19	18.00000 -0.10	18.10	17.86	18.06	6,932
27 Aug 19	18.10000 +0.04	18.24	17.92	18.16	3,947
26 Aug 19	18.06000 +0.06	18.42	17.70	18.00	17,077
23 Aug 19	18.00000 -0.22	18.46	17.64	18.22	19,508
22 Aug 19	18.22000 -0.02	18.42	18.18	18.24	12,632
21 Aug 19	18.24000 +0.22	18.42	18.02	18.02	8,895
20 Aug 19	18.02000 +0.22	18.06	17.78	17.80	16,422
19 Aug 19	17.80000 +0.28	17.96	17.44	17.44	24,511
16 Aug 19	17.52000 +0.32	17.62	17.22	17.22	5,071
15 Aug 19	17.20000 -0.48	17.58	17.14	17.58	20,415
14 Aug 19	17.68000 +0.38	17.82	17.20	17.20	18,623
13 Aug 19	17.30000 -0.20	17.44	17.10	17.44	35,029
12 Aug 19	17.50000 +0.12	17.78	17.40	17.40	6,762
09 Aug 19	17.38000 -0.56	18.06	17.38	18.04	10,921
08 Aug 19	17.94000 +0.40	17.98	17.48	17.64	48,413
07 Aug 19	17.54000 -0.36	18.00	17.44	17.86	32,815
06 Aug 19	17.90000 -0.10	18.10	17.90	18.10	16,378
05 Aug 19	18.00000 -0.38	18.18	17.78	18.18	56,981
02 Aug 19	18.38000 +0.30	18.90	17.78	17.78	34,074
01 Aug 19	18.08000 -0.46	18.56	18.08	18.44	67,471
31 Jul 19	18.54000 -0.46	18.96	18.36	18.90	43,496
30 Jul 19	19.00000 -1.35	20.00	16.70	17.00	139,359
29 Jul 19	20.35000 +0.00	20.50	20.15	20.25	4,662
26 Jul 19	20.35000 -0.10	20.55	20.10	20.35	12,625
25 Jul 19	20.45000 +0.87	20.65	19.68	19.68	30,255
24 Jul 19	19.58000 -0.47	20.15	19.54	20.15	13,116
23 Jul 19	20.05000 +1.03	20.15	19.12	19.12	25,302
22 Jul 19	19.02000 -0.54	19.52	19.02	19.46	18,181
19 Jul 19	19.56000 +0.06	19.68	19.40	19.50	9,952
18 Jul 19	19.50000 -0.10	19.74	19.42	19.60	20,663
17 Jul 19	19.60000 -0.32	20.25	19.60	19.86	21,494
16 Jul 19	19.92000 -0.23	20.20	19.92	20.05	12,277
15 Jul 19	20.15000 +0.05	20.35	20.05	20.20	16,233
12 Jul 19	20.10000 -0.40	21.05	20.10	20.55	51,391
11 Jul 19	20.50000 -0.65	21.10	20.50	21.10	24,580
10 Jul 19	21.15000 -0.30	21.60	20.85	21.55	19,077
09 Jul 19	21.45000 +0.15	21.50	21.00	21.20	7,591
08 Jul 19	21.30000 -0.25	21.55	21.10	21.55	11,377
05 Jul 19	21.55000 -0.15	21.80	21.35	21.80	14,575
04 Jul 19	21.70000 -0.45	22.20	21.65	22.05	27,384
03 Jul 19	22.15000 -0.40	22.70	22.00	22.70	12,913
02 Jul 19	22.55000 -0.15	23.35	22.55	22.85	23,270
01 Jul 19	22.70000 +0.15	23.10	22.65	22.65	29,067
28 Jun 19	22.55000 +0.25	22.80	22.35	22.50	13,529
27 Jun 19	22.30000 +0.05	22.45	22.00	22.25	9,796
26 Jun 19	22.25000 +0.40	22.65	21.75	21.90	21,182
25 Jun 19	21.85000 -0.10	22.00	21.25	21.85	19,134
24 Jun 19	21.95000 -0.35	23.00	21.85	22.35	47,444
21 Jun 19	22.30000 +0.00	22.70	22.20	22.20	116,715
20 Jun 19	22.30000 +0.25	22.50	22.10	22.10	19,229
19 Jun 19	22.05000 +0.65	22.30	21.30	21.30	24,763
18 Jun 19	21.40000 +0.40	22.15	21.10	21.10	25,530
17 Jun 19	21.00000 -0.65	21.70	21.00	21.55	11,520
14 Jun 19	21.65000 -0.15	21.90	21.50	21.85	7,861
13 Jun 19	21.80000 -0.90	22.60	20.65	22.60	61,968
12 Jun 19	22.70000 +0.20	22.70	22.40	22.40	8,021
11 Jun 19	22.50000 -0.05	22.65	22.45	22.60	7,524
10 Jun 19	22.55000 +0.05	22.55	22.30	22.30	3,366
07 Jun 19	22.50000 +0.95	22.50	21.55	21.55	17,006
06 Jun 19	21.55000 -0.05	21.75	21.45	21.50	4,001
05 Jun 19	21.60000 -0.05	21.90	21.45	21.55	5,975
04 Jun 19	21.65000 +0.45	21.70	21.20	21.20	4,275
03 Jun 19	21.20000 -0.45	21.70	21.15	21.70	11,476
31 May 19	21.65000 -0.20	21.90	21.25	21.90	9,886
30 May 19	21.85000 +0.70	21.85	21.15	21.25	4,001
29 May 19	21.15000 -0.70	21.90	21.05	21.90	18,109
28 May 19	21.85000 +0.15	21.95	21.40	21.60	11,473
27 May 19	21.70000 -0.15	21.90	21.30	21.90	44,082
24 May 19	21.85000 +0.40	21.85	21.45	21.55	5,949
23 May 19	21.45000 -0.40	21.95	21.45	21.95	10,822
22 May 19	21.85000 +1.00	21.85	21.00	21.05	7,849
21 May 19	20.85000 +0.05	21.50	20.75	20.75	11,803
20 May 19	20.80000 -0.40	21.30	20.75	21.30	14,065
17 May 19	21.20000 -0.15	21.35	21.20	21.25	5,925
16 May 19	21.35000 +0.05	21.45	21.20	21.20	5,214
15 May 19	21.30000 -0.35	21.60	20.95	21.55	16,485
14 May 19	21.65000 +0.30	21.65	21.15	21.25	6,987
13 May 19	21.35000 -0.40	21.70	21.10	21.65	14,421
10 May 19	21.75000 +0.35	22.35	21.50	21.50	13,415
09 May 19	21.40000 -0.35	21.85	21.15	21.85	10,229
08 May 19	21.75000 -0.40	22.20	21.65	22.10	8,683
07 May 19	22.15000 +0.45	22.15	21.50	21.75	34,444
06 May 19	21.70000 +0.15	21.75	20.60	21.10	45,895
03 May 19	21.55000 -0.05	21.55	20.85	21.40	18,121
02 May 19	21.60000 +0.15	21.85	21.35	21.40	10,033
30 Apr 19	21.45000 -0.50	22.10	21.30	21.30	19,841
29 Apr 19	21.95000 -0.05	22.10	21.80	21.90	6,693
26 Apr 19	22.00000 +0.05	22.10	21.85	21.90	10,430
25 Apr 19	21.95000 +0.25	22.05	21.90	22.00	5,039
24 Apr 19	21.70000 -0.55	22.40	21.70	22.15	7,609
23 Apr 19	22.25000 -0.10	22.40	22.25	22.25	1,667
18 Apr 19	22.35000 -0.70	23.05	22.25	23.00	11,871
17 Apr 19	23.05000 +0.45	23.15	22.50	22.55	13,651
16 Apr 19	22.60000 +0.40	22.60	21.95	22.30	9,887
15 Apr 19	22.20000 +1.00	22.65	21.15	21.15	11,295
12 Apr 19	21.20000 -0.10	21.50	20.80	21.40	33,874
11 Apr 19	21.30000 +0.00	21.55	20.75	21.50	29,053
10 Apr 19	21.30000 +0.00	22.05	21.15	21.30	33,962
09 Apr 19	21.30000 -0.35	21.85	21.10	21.70	10,840
08 Apr 19	21.65000 +0.50	22.00	21.05	21.05	11,835
05 Apr 19	21.15000 -0.30	21.55	21.05	21.55	6,163
04 Apr 19	21.45000 -0.40	21.85	21.45	21.85	6,604
03 Apr 19	21.85000 +0.30	21.90	21.55	21.80	11,876
02 Apr 19	21.55000 -0.30	21.85	21.55	21.75	2,782
01 Apr 19	21.85000 +0.30	22.00	21.55	21.55	5,016
29 Mar 19	21.55000 -0.45	22.05	21.50	21.95	8,239
28 Mar 19	22.00000 +0.30	22.25	21.60	21.80	11,532
27 Mar 19	21.70000 +0.15	21.95	21.55	21.55	4,409
26 Mar 19	21.55000 -0.05	21.70	21.40	21.60	5,357
25 Mar 19	21.60000 -0.10	21.65	21.50	21.60	4,401
22 Mar 19	21.70000 -0.20	22.10	21.60	22.00	6,111
21 Mar 19	21.90000 -0.50	22.40	21.85	22.40	6,964
20 Mar 19	22.40000 +0.00	22.65	22.30	22.30	6,572
19 Mar 19	22.40000 -0.40	23.05	22.20	23.00	18,898
18 Mar 19	22.80000 -0.10	23.05	22.80	22.80	8,852
15 Mar 19	22.90000 -0.40	23.40	22.75	23.30	14,216
14 Mar 19	23.30000 -0.45	23.80	23.25	23.65	11,157
13 Mar 19	23.75000 +1.05	24.00	22.65	22.80	28,955
12 Mar 19	22.70000 +0.30	22.90	22.40	22.40	24,898
11 Mar 19	22.40000 +0.40	22.80	22.00	22.00	12,096
08 Mar 19	22.00000 -0.65	22.70	21.90	22.45	10,607
07 Mar 19	22.65000 -0.20	22.90	22.65	22.85	14,299
06 Mar 19	22.85000 +0.35	23.05	22.40	22.40	11,274
05 Mar 19	22.50000 -0.25	22.85	22.50	22.65	17,875
04 Mar 19	22.75000 -0.20	23.10	22.70	22.90	16,514
01 Mar 19	22.95000 +0.15	23.00	22.80	22.90	16,211
28 Feb 19	22.80000 +0.10	23.00	22.50	22.50	38,425
27 Feb 19	22.70000 +1.25	22.80	21.40	21.40	37,421
26 Feb 19	21.45000 +0.30	21.45	20.95	21.10	10,410
25 Feb 19	21.15000 -0.15	21.30	20.90	21.25	29,528
22 Feb 19	21.30000 +0.15	21.35	20.95	21.05	17,550
21 Feb 19	21.15000 +0.20	21.30	20.90	21.05	55,263
20 Feb 19	20.95000 +0.40	21.15	20.50	20.50	21,582
19 Feb 19	20.55000 -0.05	20.70	20.30	20.70	9,370
18 Feb 19	20.60000 +0.00	20.80	20.40	20.40	23,197
15 Feb 19	20.60000 +0.00	20.85	20.50	20.80	39,385
14 Feb 19	20.60000 -0.20	21.20	20.60	20.90	22,994
13 Feb 19	20.80000 +0.20	21.50	20.10	20.15	40,097
12 Feb 19	20.60000 +0.30	20.60	20.25	20.40	4,316
11 Feb 19	20.30000 +0.42	20.30	19.78	19.78	3,075
08 Feb 19	19.88000 -0.42	20.15	19.64	20.10	15,555
07 Feb 19	20.30000 -0.45	20.85	20.25	20.85	10,330
06 Feb 19	20.75000 -0.25	21.10	20.60	20.90	5,913
05 Feb 19	21.00000 -0.25	21.35	20.55	21.25	32,666
04 Feb 19	21.25000 +0.30	21.50	20.85	20.85	15,868
01 Feb 19	20.95000 +0.60	21.30	20.25	20.35	40,340
31 Jan 19	20.35000 -0.25	20.65	20.25	20.65	38,285
30 Jan 19	20.60000 +0.35	20.60	20.00	20.15	18,392
29 Jan 19	20.25000 -0.60	20.75	20.25	20.75	12,273
28 Jan 19	20.85000 -0.40	21.30	20.75	21.30	7,256
25 Jan 19	21.25000 +0.15	21.45	21.05	21.10	12,108
24 Jan 19	21.10000 +0.45	21.20	20.65	20.75	10,839
23 Jan 19	20.65000 -0.05	20.90	20.40	20.80	8,112
22 Jan 19	20.70000 -0.25	20.95	20.65	20.85	5,633
21 Jan 19	20.95000 -0.15	21.20	20.95	21.00	3,389
18 Jan 19	21.10000 -0.30	21.50	21.10	21.30	18,491
17 Jan 19	21.40000 +0.90	21.50	20.55	20.60	21,767
16 Jan 19	20.50000 +0.15	20.55	20.20	20.25	36,480
15 Jan 19	20.35000 +0.10	20.70	20.20	20.30	59,172
14 Jan 19	20.25000 +0.45	20.30	19.70	19.80	24,305
11 Jan 19	19.80000 -0.10	19.94	19.52	19.94	34,329
10 Jan 19	19.90000 +0.72	19.90	19.14	19.18	31,645
09 Jan 19	19.18000 +0.42	19.54	18.66	18.66	12,000
08 Jan 19	18.76000 +0.30	18.92	18.06	18.50	37,030
07 Jan 19	18.46000 +0.16	18.70	18.24	18.40	22,345
04 Jan 19	18.30000 +0.28	18.32	17.84	18.00	50,934
03 Jan 19	18.02000 -0.04	18.26	17.86	18.10	33,119
02 Jan 19	18.06000 -0.12	18.58	17.88	18.28	60,280
31 Dec 18	18.18000 +0.30	18.40	17.98	17.98	5,339
28 Dec 18	17.88000 -0.30	18.28	17.62	18.28	5,815
27 Dec 18	18.18000 +0.86	18.20	17.24	17.24	19,084
24 Dec 18	17.32000 -0.06	17.48	17.18	17.18	3,878
21 Dec 18	17.38000 -0.46	18.04	17.38	17.74	9,944
20 Dec 18	17.84000 -0.20	18.14	17.74	18.14	20,839
19 Dec 18	18.04000 +0.14	18.34	17.62	18.00	18,566
18 Dec 18	17.90000 +0.20	17.90	16.72	17.36	36,296
17 Dec 18	17.70000 -1.20	18.90	17.44	18.90	47,311
14 Dec 18	18.90000 -0.30	19.26	18.70	19.10	20,281
13 Dec 18	19.20000 -0.30	19.68	18.84	19.60	26,049
12 Dec 18	19.50000 +1.22	20.05	18.30	18.38	25,150
11 Dec 18	18.28000 +0.20	18.62	18.08	18.08	13,885
10 Dec 18	18.08000 +0.00	18.08	17.58	17.98	12,356
07 Dec 18	18.08000 +0.28	18.16	17.46	17.90	13,617
06 Dec 18	17.80000 -0.70	18.46	17.40	18.46	26,207
05 Dec 18	18.50000 -0.84	19.06	18.20	19.00	43,881
04 Dec 18	19.34000 -0.71	20.05	19.14	19.96	17,666
03 Dec 18	20.05000 +0.33	20.30	19.82	19.82	9,310
30 Nov 18	19.72000 +0.08	19.90	19.56	19.58	5,115
29 Nov 18	19.64000 +0.64	19.80	18.90	18.90	32,477
28 Nov 18	19.00000 -0.30	19.34	18.80	19.24	76,244
27 Nov 18	19.30000 +0.04	19.86	19.04	19.04	11,290
26 Nov 18	19.26000 +0.70	19.38	18.46	18.46	10,029
23 Nov 18	18.56000 +0.06	18.70	18.40	18.40	2,144
22 Nov 18	18.50000 +0.00	18.56	18.46	18.52	7,779
21 Nov 18	18.50000 +0.26	18.74	18.04	18.22	12,366
20 Nov 18	18.24000 -0.80	18.94	18.06	18.94	11,782
19 Nov 18	19.04000 -0.20	19.12	18.78	19.04	17,635
16 Nov 18	19.24000 +0.14	19.40	18.96	19.00	12,432
15 Nov 18	19.10000 -0.30	19.48	18.96	19.30	6,257
14 Nov 18	19.40000 -0.20	19.82	19.16	19.60	9,487
13 Nov 18	19.60000 +0.22	19.74	18.88	19.28	29,730
12 Nov 18	19.38000 -0.62	19.96	18.92	19.96	31,898
09 Nov 18	20.00000 -0.20	20.20	19.96	20.20	13,646
08 Nov 18	20.20000 +0.70	20.20	19.42	19.42	12,773
07 Nov 18	19.50000 -0.20	19.80	19.40	19.60	7,433
06 Nov 18	19.70000 -0.14	19.94	19.52	19.94	13,597
05 Nov 18	19.84000 -0.04	20.10	19.68	20.10	5,525
02 Nov 18	19.88000 +0.72	20.30	19.12	19.20	115,803
01 Nov 18	19.16000 +0.44	19.16	18.76	18.82	21,798
31 Oct 18	18.72000 +1.72	19.74	17.08	17.08	118,516
30 Oct 18	17.00000 -0.24	17.58	16.98	17.14	25,493
29 Oct 18	17.24000 -0.38	18.18	16.82	17.52	39,316
26 Oct 18	17.62000 -0.56	18.16	17.28	18.16	10,797
25 Oct 18	18.18000 +0.18	18.56	17.68	18.10	16,933
24 Oct 18	18.00000 -0.70	18.66	17.60	18.60	26,524
23 Oct 18	18.70000 -0.30	18.94	18.26	18.94	15,646
22 Oct 18	19.00000 -0.60	19.52	18.70	19.50	12,950
19 Oct 18	19.60000 -0.45	20.15	19.60	20.15	3,706
18 Oct 18	20.05000 -0.45	20.45	20.05	20.35	4,513
17 Oct 18	20.50000 +0.56	20.50	19.86	19.86	7,967
16 Oct 18	19.94000 +0.08	20.05	19.76	20.00	12,703
15 Oct 18	19.86000 -0.74	20.70	19.86	20.70	11,167
12 Oct 18	20.60000 +0.20	20.75	20.35	20.35	5,920
11 Oct 18	20.40000 +0.42	20.60	19.26	19.98	41,856
10 Oct 18	19.98000 -0.97	20.90	19.34	20.90	37,978
09 Oct 18	20.95000 -0.80	21.85	20.05	21.65	22,540
08 Oct 18	21.75000 +0.10	21.85	21.45	21.70	13,111
05 Oct 18	21.65000 -0.50	22.00	21.40	22.00	37,105
04 Oct 18	22.15000 +0.05	22.25	21.90	22.10	3,533
03 Oct 18	22.10000 +0.00	22.20	21.95	22.10	2,870
02 Oct 18	22.10000 +0.05	22.25	21.85	21.90	9,471
01 Oct 18	22.05000 -0.40	22.55	21.75	22.40	9,046
28 Sep 18	22.45000 -0.05	23.05	22.45	22.50	17,074
27 Sep 18	22.50000 +0.15	22.50	21.90	22.25	15,179
26 Sep 18	22.35000 -0.05	22.45	22.20	22.30	6,818
25 Sep 18	22.40000 +0.30	22.40	22.00	22.00	12,897
24 Sep 18	22.10000 -0.90	22.95	21.90	22.90	18,013
21 Sep 18	23.00000 +0.35	23.30	22.30	22.70	59,698
20 Sep 18	22.65000 +0.20	22.80	22.25	22.45	14,025
19 Sep 18	22.45000 +0.55	22.45	21.90	21.90	9,455
18 Sep 18	21.90000 +0.00	21.95	21.80	21.95	5,072
17 Sep 18	21.90000 +0.20	22.05	21.80	21.90	12,330
14 Sep 18	21.70000 +0.05	22.00	21.65	21.65	4,898
13 Sep 18	21.65000 +0.00	21.95	21.55	21.55	4,290
12 Sep 18	21.65000 -0.35	22.10	21.65	22.10	5,918
11 Sep 18	22.00000 -0.20	22.40	21.90	22.30	4,105
10 Sep 18	22.20000 +0.30	22.35	21.70	21.90	15,251
07 Sep 18	21.90000 -0.10	22.15	21.80	22.10	5,206
06 Sep 18	22.00000 -0.40	22.35	22.00	22.30	14,548
05 Sep 18	22.40000 -0.35	22.90	22.15	22.85	18,925
04 Sep 18	22.75000 -0.05	23.00	22.60	22.80	7,541
03 Sep 18	22.80000 +0.05	22.80	22.40	22.80	8,229
31 Aug 18	22.75000 -0.20	23.00	22.60	23.00	12,689
30 Aug 18	22.95000 +0.05	23.00	22.80	22.90	8,986
29 Aug 18	22.90000 +0.65	22.90	22.30	22.30	7,953
28 Aug 18	22.25000 -0.25	22.60	22.20	22.50	12,639
27 Aug 18	22.50000 -0.30	22.75	22.50	22.70	7,027
24 Aug 18	22.80000 +0.00	22.90	22.70	22.90	1,669
23 Aug 18	22.80000 +0.05	23.05	22.75	22.75	9,053
22 Aug 18	22.75000 -0.05	22.90	22.75	22.75	8,313
21 Aug 18	22.80000 +0.20	23.15	22.45	22.70	15,641
20 Aug 18	22.60000 +0.30	22.60	22.20	22.35	5,180
17 Aug 18	22.30000 +0.00	22.40	21.85	22.40	13,416
16 Aug 18	22.30000 +0.00	22.50	22.20	22.35	8,183
15 Aug 18	22.30000 +0.00	22.35	22.15	22.15	7,025
14 Aug 18	22.30000 -0.05	22.70	22.15	22.25	7,751
13 Aug 18	22.35000 -0.65	22.90	22.35	22.90	11,196
10 Aug 18	23.00000 +0.05	23.10	22.50	22.70	15,218
09 Aug 18	22.95000 +0.30	22.95	22.35	22.65	8,044
08 Aug 18	22.65000 +0.35	22.65	22.25	22.40	10,010
07 Aug 18	22.30000 +0.20	22.30	22.00	22.10	6,678
06 Aug 18	22.10000 -0.35	22.50	21.95	22.45	19,464
03 Aug 18	22.45000 -0.55	23.10	22.30	22.80	21,055
02 Aug 18	23.00000 -0.30	23.25	22.55	23.25	36,082
01 Aug 18	23.30000 +1.05	23.30	22.35	22.35	15,398
31 Jul 18	22.25000 -0.70	23.20	22.25	22.90	40,873
30 Jul 18	22.95000 +1.15	23.25	21.55	21.55	43,341
27 Jul 18	21.80000 +0.05	21.95	21.00	21.50	35,568
26 Jul 18	21.75000 +3.65	21.95	18.62	19.00	171,580
25 Jul 18	18.10000 -0.06	18.36	17.82	17.96	19,697
24 Jul 18	18.16000 -0.20	18.46	17.98	18.20	12,009
23 Jul 18	18.36000 -0.52	18.68	18.22	18.64	7,525
20 Jul 18	18.88000 +0.06	19.02	18.52	18.74	13,747
19 Jul 18	18.82000 -0.14	19.14	18.64	18.94	9,388
18 Jul 18	18.96000 -0.34	19.32	18.60	19.26	22,268
17 Jul 18	19.30000 -0.06	19.32	19.12	19.32	5,356
16 Jul 18	19.36000 -0.14	19.58	19.14	19.50	10,105
13 Jul 18	19.50000 +0.28	19.60	18.80	18.90	22,522
12 Jul 18	19.22000 +0.60	19.22	18.50	18.50	20,999
11 Jul 18	18.62000 -0.10	18.96	18.38	18.76	14,275
10 Jul 18	18.72000 -0.06	18.90	18.60	18.64	8,603
09 Jul 18	18.78000 -0.22	19.18	18.62	18.82	7,404
06 Jul 18	19.00000 +0.04	19.10	18.72	19.00	15,087
05 Jul 18	18.96000 +0.32	19.14	18.42	18.42	25,811
04 Jul 18	18.64000 -0.36	19.00	18.32	18.80	28,585
03 Jul 18	19.00000 +0.26	19.00	18.30	18.38	20,155
02 Jul 18	18.74000 -0.94	19.76	18.60	19.58	44,712
29 Jun 18	19.68000 -0.26	20.00	19.32	19.96	45,070
28 Jun 18	19.94000 -0.36	20.40	19.80	20.40	21,465
27 Jun 18	20.30000 -0.25	20.60	20.25	20.60	28,883
26 Jun 18	20.55000 -0.45	21.00	20.20	20.90	12,710
25 Jun 18	21.00000 -0.75	21.55	20.25	21.55	29,689
22 Jun 18	21.75000 +0.65	21.75	20.95	21.20	57,220
21 Jun 18	21.10000 +0.10	21.15	21.00	21.00	11,388
20 Jun 18	21.00000 +0.65	21.00	20.25	20.25	25,626
19 Jun 18	20.35000 -0.25	20.60	20.00	20.60	59,498
18 Jun 18	20.60000 -0.15	20.70	19.96	20.65	74,253
15 Jun 18	20.75000 -0.50	21.30	20.60	21.30	21,664
14 Jun 18	21.25000 -0.15	21.50	21.10	21.50	27,458
13 Jun 18	21.40000 +0.30	21.45	21.15	21.35	7,427
12 Jun 18	21.10000 -0.30	21.60	21.10	21.35	8,475
11 Jun 18	21.40000 +0.05	21.50	21.25	21.25	6,922
08 Jun 18	21.35000 -0.50	21.90	20.80	21.90	44,583
07 Jun 18	21.85000 +0.30	21.90	21.65	21.65	5,911
06 Jun 18	21.55000 +0.00	21.75	21.45	21.45	6,609
05 Jun 18	21.55000 +0.10	21.75	21.45	21.45	7,804
04 Jun 18	21.45000 -0.50	22.05	21.40	21.85	28,601
01 Jun 18	21.95000 +0.30	22.35	21.55	21.75	10,344
31 May 18	21.65000 +0.10	21.80	21.55	21.55	4,786
30 May 18	21.55000 -0.20	21.90	21.35	21.80	16,765
29 May 18	21.75000 -0.25	22.10	21.65	22.00	11,390
28 May 18	22.00000 -0.30	22.40	21.95	22.30	6,687
25 May 18	22.30000 -0.45	22.80	22.20	22.70	24,172
24 May 18	22.75000 +0.25	23.15	22.35	22.40	20,093
23 May 18	22.50000 -0.05	22.55	22.20	22.35	13,675
22 May 18	22.55000 +0.40	22.95	22.00	22.05	12,966
21 May 18	22.15000 -0.35	22.60	22.10	22.50	7,330
18 May 18	22.50000 +0.00	22.55	22.50	22.50	11,985
17 May 18	22.50000 +0.00	22.55	22.40	22.45	6,533
16 May 18	22.50000 +0.00	22.55	22.35	22.45	12,716
15 May 18	22.50000 -0.50	23.15	22.40	23.00	37,165
14 May 18	23.00000 -0.10	23.30	22.75	23.00	29,641
11 May 18	23.10000 -0.10	23.30	23.10	23.10	14,153
10 May 18	23.20000 +0.00	23.25	23.10	23.25	4,159
09 May 18	23.20000 +0.70	23.30	22.40	22.40	23,608
08 May 18	22.50000 -0.10	22.65	22.45	22.55	6,525
07 May 18	22.60000 +0.10	22.70	22.40	22.40	9,697
04 May 18	22.50000 +0.15	22.80	22.30	22.30	24,098
03 May 18	22.35000 +0.35	22.50	21.50	21.90	20,993
02 May 18	22.00000 +0.40	22.10	21.00	21.40	42,566
30 Apr 18	21.60000 +0.05	22.25	20.35	21.15	84,773
27 Apr 18	21.55000 -2.45	23.55	21.40	23.35	95,019
26 Apr 18	24.00000 +0.30	24.00	23.50	23.75	10,873
25 Apr 18	23.70000 -0.30	24.05	23.35	24.00	10,663
24 Apr 18	24.00000 -0.25	24.65	24.00	24.30	9,560
23 Apr 18	24.25000 +0.35	24.30	23.80	23.80	15,201
20 Apr 18	23.90000 +0.00	24.00	23.55	23.80	15,549
19 Apr 18	23.90000 -0.05	24.20	23.80	24.00	11,216
18 Apr 18	23.95000 +0.10	24.00	23.75	23.75	7,934
17 Apr 18	23.85000 +0.05	24.00	23.60	23.90	15,303
16 Apr 18	23.80000 -0.10	24.10	23.75	24.00	6,735
13 Apr 18	23.90000 +0.25	24.05	23.80	23.80	5,546
12 Apr 18	23.65000 -0.10	23.90	23.60	23.85	6,248
11 Apr 18	23.75000 -0.25	24.20	23.55	24.00	15,399
10 Apr 18	24.00000 +0.80	24.10	23.25	23.30	15,130
09 Apr 18	23.20000 +0.60	23.35	22.55	22.55	11,740
06 Apr 18	22.60000 +0.10	23.30	22.45	22.60	12,181
05 Apr 18	22.50000 -0.05	22.75	22.45	22.65	13,220
04 Apr 18	22.55000 +0.20	22.55	22.25	22.35	7,454
03 Apr 18	22.35000 -0.60	23.00	22.00	22.95	17,182
29 Mar 18	22.95000 +0.55	23.20	22.65	22.70	16,640
28 Mar 18	22.40000 +0.05	22.65	22.20	22.40	10,784
27 Mar 18	22.35000 -0.05	22.95	22.20	22.50	11,658
26 Mar 18	22.40000 +0.40	22.55	21.90	22.10	7,071
23 Mar 18	22.00000 -0.05	22.30	21.90	21.95	17,082
22 Mar 18	22.05000 -1.15	23.20	21.90	23.20	13,008
21 Mar 18	23.20000 +1.15	23.30	22.05	22.05	11,354
20 Mar 18	22.05000 -0.10	22.15	21.90	22.10	9,629
19 Mar 18	22.15000 -0.40	22.70	22.10	22.45	25,402
16 Mar 18	22.55000 -0.35	23.20	22.25	23.20	15,745
15 Mar 18	22.90000 -0.35	23.30	22.90	23.30	4,268
14 Mar 18	23.25000 -0.20	23.50	23.15	23.40	13,766
13 Mar 18	23.45000 +0.00	23.55	23.20	23.55	7,986
12 Mar 18	23.45000 +0.20	24.00	23.00	23.30	31,828
09 Mar 18	23.25000 -0.15	23.45	23.05	23.45	9,598
08 Mar 18	23.40000 +0.15	23.55	23.05	23.25	7,717
07 Mar 18	23.25000 -0.25	23.65	23.25	23.60	13,194
06 Mar 18	23.50000 -0.05	23.80	23.10	23.55	21,365
05 Mar 18	23.55000 +0.50	23.70	22.85	23.05	13,679
02 Mar 18	23.05000 +0.05	23.15	23.00	23.00	13,322
01 Mar 18	23.00000 -0.20	23.30	23.00	23.15	20,059
28 Feb 18	23.20000 -0.40	23.70	23.00	23.70	19,606
27 Feb 18	23.60000 -0.45	24.10	23.50	24.00	13,753
26 Feb 18	24.05000 +0.35	24.30	23.65	24.05	26,935
23 Feb 18	23.70000 +0.65	24.30	23.00	23.35	32,906
22 Feb 18	23.05000 -0.65	23.70	23.00	23.45	21,892
21 Feb 18	23.70000 +0.40	23.75	23.00	23.45	19,728
20 Feb 18	23.30000 +0.75	23.55	22.50	22.50	40,485
19 Feb 18	22.55000 +0.70	22.65	22.00	22.05	17,680
16 Feb 18	21.85000 +0.35	22.00	21.30	21.45	53,334
15 Feb 18	21.50000 +0.00	22.05	21.25	21.30	38,397
14 Feb 18	21.50000 -0.10	21.80	21.05	21.80	85,270
13 Feb 18	21.60000 -1.20	22.50	21.35	22.50	102,152
12 Feb 18	22.80000 +0.25	23.30	22.45	22.60	22,857
09 Feb 18	22.55000 +0.05	22.65	22.25	22.40	62,352
08 Feb 18	22.50000 -0.05	22.60	22.25	22.60	16,707
07 Feb 18	22.55000 +0.10	22.55	22.25	22.55	26,885
06 Feb 18	22.45000 -0.10	22.50	21.05	22.00	43,780
05 Feb 18	22.55000 +0.10	22.55	22.05	22.15	21,938
02 Feb 18	22.45000 -0.45	23.00	22.20	23.00	18,166
01 Feb 18	22.90000 +0.15	23.00	22.60	22.90	17,039
31 Jan 18	22.75000 -0.35	23.20	22.75	23.20	17,668
30 Jan 18	23.10000 -0.25	23.55	23.05	23.25	9,400
29 Jan 18	23.35000 +0.20	23.80	23.25	23.25	18,367
26 Jan 18	23.15000 -0.70	23.55	22.00	23.40	55,082
25 Jan 18	23.85000 -0.35	24.25	23.10	24.10	85,013
24 Jan 18	24.20000 -0.60	24.90	24.15	24.70	23,409
23 Jan 18	24.80000 -0.35	25.20	24.80	25.00	22,615
22 Jan 18	25.15000 -0.10	25.35	24.75	25.35	44,205
19 Jan 18	25.25000 +0.10	25.50	25.20	25.25	6,584
18 Jan 18	25.15000 -0.35	25.60	25.05	25.60	10,061
17 Jan 18	25.50000 +0.00	25.80	25.40	25.60	13,672
16 Jan 18	25.50000 +0.35	25.65	25.10	25.10	15,296
15 Jan 18	25.15000 +0.00	25.20	24.85	25.15	30,456
12 Jan 18	25.15000 +0.00	25.20	25.00	25.15	15,051
11 Jan 18	25.15000 -0.15	25.30	25.00	25.15	17,408
10 Jan 18	25.30000 +0.00	25.40	25.05	25.40	20,130
09 Jan 18	25.30000 -0.70	26.20	25.30	26.10	14,739
08 Jan 18	26.00000 +1.00	26.30	25.15	25.15	34,703
05 Jan 18	25.00000 -0.20	25.30	25.00	25.20	26,312
04 Jan 18	25.20000 -0.25	25.65	25.10	25.45	24,810
03 Jan 18	25.45000 +0.30	25.75	25.05	25.05	22,616
02 Jan 18	25.15000 +0.00	25.35	24.95	25.15	16,858
29 Dec 17	25.15000 -0.34	25.49	25.02	25.40	14,639
28 Dec 17	25.49000 +0.21	25.80	25.18	25.20	17,248
27 Dec 17	25.28000 +0.13	25.70	25.05	25.10	14,329
22 Dec 17	25.15000 -0.01	25.20	24.94	25.06	28,348
21 Dec 17	25.16000 +0.00	25.40	24.68	25.12	26,608
20 Dec 17	25.16000 -0.64	25.64	25.04	25.64	35,772
19 Dec 17	25.80000 +1.09	25.88	24.65	24.65	68,774
18 Dec 17	24.71000 -0.09	24.88	24.32	24.80	55,116
15 Dec 17	24.80000 +0.00	24.80	24.60	24.71	15,155
14 Dec 17	24.80000 +0.00	24.90	24.72	24.88	28,821
13 Dec 17	24.80000 +0.80	24.92	23.83	23.90	31,404
12 Dec 17	24.00000 +0.35	24.26	23.65	23.85	21,126
11 Dec 17	23.65000 +0.20	23.85	23.36	23.36	18,501
08 Dec 17	23.45000 +0.17	23.53	23.19	23.31	12,676
07 Dec 17	23.28000 +0.14	23.37	22.93	23.35	17,191
06 Dec 17	23.14000 -0.43	23.59	22.93	23.52	18,319
05 Dec 17	23.57000 +0.20	23.79	23.24	23.25	26,980
04 Dec 17	23.37000 +0.05	23.65	23.24	23.65	16,974
01 Dec 17	23.32000 +0.10	23.44	23.10	23.34	24,651
30 Nov 17	23.22000 +0.07	23.27	23.01	23.07	24,128
29 Nov 17	23.15000 +0.10	23.60	23.02	23.02	26,086
28 Nov 17	23.05000 +0.47	23.16	22.34	22.70	49,870
27 Nov 17	22.58000 +0.08	22.68	22.37	22.50	20,955
24 Nov 17	22.50000 -0.20	22.81	22.42	22.65	16,405
23 Nov 17	22.70000 -0.30	22.99	22.47	22.85	20,699
22 Nov 17	23.00000 -0.16	23.50	22.74	23.36	34,929
21 Nov 17	23.16000 +0.79	23.48	22.48	22.56	29,625
20 Nov 17	22.37000 -0.12	22.67	22.15	22.50	16,137
17 Nov 17	22.49000 +0.02	22.76	22.28	22.55	26,189
16 Nov 17	22.47000 +0.47	22.86	22.05	22.14	40,467
15 Nov 17	22.00000 -0.41	22.33	21.88	22.18	46,451
14 Nov 17	22.41000 -0.11	22.54	21.70	22.33	55,537
13 Nov 17	22.52000 -0.48	23.15	22.30	23.05	42,296
10 Nov 17	23.00000 -0.59	23.94	23.00	23.69	36,513
09 Nov 17	23.59000 +0.28	23.87	23.22	23.49	39,365
08 Nov 17	23.31000 -0.54	24.09	23.07	23.76	47,034
07 Nov 17	23.85000 +0.00	24.11	23.60	23.85	29,548
06 Nov 17	23.85000 -0.33	24.17	23.68	24.10	28,268
03 Nov 17	24.18000 -0.65	25.00	24.18	25.00	30,598
02 Nov 17	24.83000 -0.41	25.14	24.81	25.08	68,393
01 Nov 17	25.24000 +0.12	25.43	25.00	25.10	33,432
31 Oct 17	25.12000 -0.91	25.61	24.15	25.61	79,319
30 Oct 17	26.03000 -0.47	26.80	25.59	26.50	41,004
27 Oct 17	26.50000 +0.94	26.70	25.73	25.74	23,716
26 Oct 17	25.56000 -0.22	25.71	25.33	25.71	28,883
25 Oct 17	25.78000 -0.29	26.04	25.64	25.93	19,605
24 Oct 17	26.07000 -0.52	26.45	25.86	26.45	17,308
23 Oct 17	26.59000 -0.56	27.28	26.46	27.28	16,634
20 Oct 17	27.15000 +0.05	27.55	27.01	27.12	25,030
19 Oct 17	27.10000 -0.49	27.46	27.03	27.45	18,106
18 Oct 17	27.59000 -0.31	27.85	27.40	27.85	13,678
17 Oct 17	27.90000 +0.73	27.95	27.26	27.35	35,631
16 Oct 17	27.17000 +0.07	27.25	27.01	27.20	8,556
13 Oct 17	27.10000 -0.08	27.19	27.02	27.19	31,090
12 Oct 17	27.18000 +0.42	27.24	26.81	27.00	44,931
11 Oct 17	26.76000 +0.00	26.89	26.70	26.80	8,238
10 Oct 17	26.76000 -0.23	27.00	26.75	26.90	10,431
09 Oct 17	26.99000 -0.58	27.35	26.86	27.14	34,450
06 Oct 17	27.57000 +0.05	27.95	27.40	27.65	17,973
05 Oct 17	27.52000 +0.46	27.73	26.90	27.00	23,911
04 Oct 17	27.06000 +0.04	27.12	26.98	27.00	17,565
03 Oct 17	27.02000 -0.34	27.50	27.00	27.50	18,208
02 Oct 17	27.36000 +0.80	27.41	26.68	26.81	28,868
29 Sep 17	26.56000 -0.44	26.87	26.50	26.87	11,359
28 Sep 17	27.00000 +0.16	27.05	26.66	26.83	34,774
27 Sep 17	26.84000 +0.91	26.87	25.90	26.00	42,078
26 Sep 17	25.93000 +0.09	25.99	25.64	25.85	18,577
25 Sep 17	25.84000 -0.31	26.20	25.84	26.20	49,324
22 Sep 17	26.15000 -0.16	26.57	25.98	26.40	46,782
21 Sep 17	26.31000 +0.19	26.39	25.90	26.15	24,249
20 Sep 17	26.12000 +0.71	26.42	25.40	25.48	34,123
19 Sep 17	25.41000 +0.71	25.45	24.76	24.89	28,698
18 Sep 17	24.70000 +0.34	24.70	24.35	24.48	12,378
15 Sep 17	24.36000 +0.20	24.36	24.01	24.23	15,274
14 Sep 17	24.16000 +0.03	24.19	23.99	24.19	6,064
13 Sep 17	24.13000 +0.13	24.13	23.85	24.00	10,938
12 Sep 17	24.00000 +0.30	24.00	23.79	23.90	20,365
11 Sep 17	23.70000 +0.23	23.87	23.50	23.85	21,242
08 Sep 17	23.47000 +0.58	24.00	23.18	24.00	33,829
07 Sep 17	22.89000 -0.19	23.38	22.67	23.08	25,985
06 Sep 17	23.08000 -0.07	23.42	23.00	23.04	11,427
05 Sep 17	23.15000 +0.35	23.38	22.75	22.80	9,281
04 Sep 17	22.80000 -0.11	22.80	22.53	22.75	12,481
01 Sep 17	22.91000 -0.32	23.23	22.73	23.20	25,206
31 Aug 17	23.23000 -0.49	23.90	23.22	23.80	10,046
30 Aug 17	23.72000 +0.82	23.86	22.73	23.09	20,883
29 Aug 17	22.90000 -0.66	23.51	22.61	23.42	26,920
28 Aug 17	23.56000 -0.44	23.99	23.42	23.82	22,136
25 Aug 17	24.00000 -0.02	24.11	23.91	24.02	12,844
24 Aug 17	24.02000 -0.22	24.40	24.02	24.40	11,037
23 Aug 17	24.24000 +0.39	24.40	23.76	23.76	9,442
22 Aug 17	23.85000 -0.01	23.96	23.83	23.87	6,321
21 Aug 17	23.86000 -0.17	24.58	23.70	24.50	15,155
18 Aug 17	24.03000 -0.66	24.70	24.01	24.60	16,633
17 Aug 17	24.69000 -0.01	24.89	24.64	24.68	10,349
16 Aug 17	24.70000 +0.20	24.78	24.30	24.50	19,992
15 Aug 17	24.50000 +0.03	24.67	24.40	24.57	13,181
14 Aug 17	24.47000 +0.72	24.78	23.72	23.80	24,412
11 Aug 17	23.75000 -0.14	24.07	23.48	23.69	25,528
10 Aug 17	23.89000 -0.15	24.09	23.45	24.05	23,943
09 Aug 17	24.04000 -0.81	24.80	23.85	24.71	19,390
08 Aug 17	24.85000 +0.58	25.07	23.99	24.19	25,244
07 Aug 17	24.27000 -0.05	24.36	24.10	24.26	11,305
04 Aug 17	24.32000 -0.18	24.54	24.05	24.51	25,703
03 Aug 17	24.50000 +0.78	24.50	23.62	23.65	40,779
02 Aug 17	23.72000 -0.09	24.01	23.58	23.81	27,555
01 Aug 17	23.81000 -0.49	24.40	23.64	24.40	55,764
31 Jul 17	24.30000 +0.00	24.81	24.27	24.46	18,530
28 Jul 17	24.30000 -0.97	25.50	23.99	25.50	58,354
27 Jul 17	25.27000 +0.35	25.27	24.89	25.02	19,854
26 Jul 17	24.92000 -0.18	25.12	24.90	25.10	13,850
25 Jul 17	25.10000 +0.53	25.12	24.63	24.73	23,495
24 Jul 17	24.57000 -0.26	25.78	24.23	25.78	27,176
21 Jul 17	24.83000 -0.12	25.70	24.50	25.25	51,528
20 Jul 17	24.95000 +0.58	25.42	24.56	24.57	47,683
19 Jul 17	24.37000 +0.48	24.66	23.88	23.90	25,840
18 Jul 17	23.89000 -0.43	24.35	23.85	24.22	35,437
17 Jul 17	24.32000 +0.30	24.37	23.92	24.00	36,060
14 Jul 17	24.02000 -0.08	24.17	24.00	24.00	17,311
13 Jul 17	24.10000 +0.06	24.25	23.95	24.05	15,831
12 Jul 17	24.04000 +0.54	24.19	23.40	23.40	17,569
11 Jul 17	23.50000 -0.17	23.77	23.22	23.65	26,608
10 Jul 17	23.67000 +0.03	23.81	23.45	23.81	13,098
07 Jul 17	23.64000 -0.25	24.00	23.31	23.53	36,701
06 Jul 17	23.89000 +0.29	23.89	23.20	23.52	31,572
05 Jul 17	23.60000 -0.28	23.89	23.31	23.80	57,367
04 Jul 17	23.88000 -0.14	24.16	23.81	24.06	19,902
03 Jul 17	24.02000 -0.01	24.30	24.00	24.30	58,074
30 Jun 17	24.03000 -0.13	24.41	23.85	24.14	41,904
29 Jun 17	24.16000 -0.06	24.84	24.16	24.25	61,336
28 Jun 17	24.22000 -0.33	24.50	23.94	24.50	28,594
27 Jun 17	24.55000 -0.88	25.65	24.51	25.60	34,774
26 Jun 17	25.43000 +0.70	25.88	24.73	24.73	35,477
23 Jun 17	24.73000 -0.42	25.30	24.57	25.30	51,119
22 Jun 17	25.15000 -0.23	25.39	25.15	25.32	18,203
21 Jun 17	25.38000 -0.09	25.68	25.10	25.66	27,161
20 Jun 17	25.47000 -0.18	26.00	25.40	26.00	39,203
19 Jun 17	25.65000 +0.91	26.21	25.30	25.38	86,369
16 Jun 17	24.74000 -0.25	24.99	24.59	24.99	140,102
15 Jun 17	24.99000 +0.50	25.14	24.49	24.49	173,901
14 Jun 17	24.49000 -2.18	24.71	23.77	24.00	870,156
13 Jun 17	26.67000 +0.67	27.00	26.21	26.21	27,846
12 Jun 17	26.00000 -1.90	27.76	25.59	27.75	57,497
09 Jun 17	27.90000 -0.10	28.00	27.66	27.98	23,109
08 Jun 17	28.00000 -0.12	28.21	27.40	28.02	23,819
07 Jun 17	28.12000 -1.23	28.65	27.50	28.42	42,828
06 Jun 17	29.35000 +0.05	29.36	28.97	29.31	26,700
05 Jun 17	29.30000 -0.61	30.00	28.95	30.00	24,606
02 Jun 17	29.91000 +1.47	29.91	28.59	28.90	153,720
01 Jun 17	28.44000 +0.74	28.77	27.76	28.00	67,697
31 May 17	27.70000 +0.50	27.80	27.09	27.16	38,663
30 May 17	27.20000 +0.29	27.20	26.73	26.91	151,280
29 May 17	26.91000 +0.01	26.98	26.66	26.98	15,779
26 May 17	26.90000 +0.01	26.99	26.77	26.90	22,625
25 May 17	26.89000 +0.83	27.00	26.06	26.35	27,133
24 May 17	26.06000 -1.00	27.42	25.81	27.23	49,820
23 May 17	27.06000 +0.42	27.63	26.52	26.61	45,917
22 May 17	26.64000 +0.99	27.00	25.79	25.79	98,958
19 May 17	25.65000 +0.45	26.25	25.40	25.40	33,092
18 May 17	25.20000 -0.42	25.55	24.25	25.43	29,327
17 May 17	25.62000 -0.88	26.35	25.35	26.30	30,229
16 May 17	26.50000 +0.41	26.60	25.85	26.10	126,707
15 May 17	26.09000 +0.14	26.10	25.87	25.88	8,722
12 May 17	25.95000 -0.48	26.50	25.80	26.50	16,646
11 May 17	26.43000 +0.17	26.45	25.95	26.00	21,572
10 May 17	26.26000 +0.09	26.30	25.90	26.23	71,234
09 May 17	26.17000 +0.12	26.20	25.73	26.03	16,343
08 May 17	26.05000 +0.03	26.50	25.62	26.37	45,286
05 May 17	26.02000 +0.67	26.02	24.65	25.50	68,118
04 May 17	25.35000 +0.86	26.15	24.49	24.50	48,935
03 May 17	24.49000 +0.33	24.49	23.55	24.24	36,173
02 May 17	24.16000 +0.31	24.50	23.86	23.93	45,244
28 Apr 17	23.85000 +2.00	23.88	22.48	22.50	114,606
27 Apr 17	21.85000 +0.00	22.06	21.70	22.00	16,981
26 Apr 17	21.85000 +0.52	21.99	21.35	21.35	22,843
25 Apr 17	21.33000 +0.52	21.44	20.83	20.95	10,736
24 Apr 17	20.81000 +0.71	21.24	20.50	21.20	31,031
21 Apr 17	20.10000 -0.04	20.30	19.99	20.00	29,167
20 Apr 17	20.14000 -0.14	20.41	20.05	20.11	5,372
19 Apr 17	20.28000 +0.23	20.70	20.00	20.00	18,958
18 Apr 17	20.05000 -0.30	20.43	20.00	20.36	23,904
13 Apr 17	20.35000 -0.13	21.62	20.00	20.70	42,878
12 Apr 17	20.48000 +0.08	20.80	20.27	20.27	16,235
11 Apr 17	20.40000 -0.19	20.68	20.20	20.50	20,142
10 Apr 17	20.59000 -0.21	20.75	20.59	20.59	8,667
07 Apr 17	20.80000 +0.30	20.81	20.16	20.50	22,921
06 Apr 17	20.50000 -0.49	21.00	20.10	21.00	21,788
05 Apr 17	20.99000 +0.04	21.14	20.81	20.95	20,301
04 Apr 17	20.95000 +0.14	21.05	20.70	20.90	23,254
03 Apr 17	20.81000 -0.05	21.12	20.78	21.00	38,433
31 Mar 17	20.86000 +0.00	21.10	20.86	20.87	19,488
30 Mar 17	20.86000 -0.49	21.20	20.85	20.85	24,794
29 Mar 17	21.35000 +0.17	21.39	21.15	21.27	30,085
28 Mar 17	21.18000 -0.69	21.84	21.12	21.66	17,430
27 Mar 17	21.87000 +0.32	21.99	21.26	21.35	19,578
24 Mar 17	21.55000 -0.23	22.10	20.81	22.10	69,612
23 Mar 17	21.78000 +0.06	22.02	21.61	21.61	26,270
22 Mar 17	21.72000 -0.67	22.20	21.60	22.20	14,624
21 Mar 17	22.39000 +0.59	22.80	21.80	21.80	30,158
20 Mar 17	21.80000 -0.20	21.90	21.42	21.78	22,489
17 Mar 17	22.00000 -0.15	22.15	21.87	22.11	23,086
16 Mar 17	22.15000 +0.00	22.20	22.07	22.20	16,577
15 Mar 17	22.15000 +0.25	22.45	21.83	21.83	18,762
14 Mar 17	21.90000 -0.52	22.48	21.90	22.32	25,227
13 Mar 17	22.42000 +0.17	22.53	22.20	22.20	21,832
10 Mar 17	22.25000 +0.06	22.49	21.93	22.19	30,362
09 Mar 17	22.19000 +0.56	22.39	21.70	21.70	66,053
08 Mar 17	21.63000 -0.36	21.99	21.23	21.89	48,569
07 Mar 17	21.99000 -0.26	22.50	21.85	22.50	25,167
06 Mar 17	22.25000 +0.27	22.43	21.94	22.03	24,712
03 Mar 17	21.98000 +0.04	22.23	21.31	22.00	37,452
02 Mar 17	21.94000 +1.04	21.98	21.03	21.05	58,378
01 Mar 17	20.90000 -0.20	21.22	20.74	21.10	43,557
28 Feb 17	21.10000 +1.20	21.30	19.93	20.00	59,362
27 Feb 17	19.90000 -0.09	20.36	19.75	20.36	44,595
24 Feb 17	19.99000 +0.03	20.20	19.84	19.96	48,552
23 Feb 17	19.96000 +0.01	19.97	19.89	19.89	24,095
22 Feb 17	19.95000 +0.50	19.98	19.50	19.55	42,561
21 Feb 17	19.45000 -0.05	19.53	19.21	19.21	41,538
20 Feb 17	19.50000 +0.00	19.55	19.15	19.50	50,782
17 Feb 17	19.50000 -0.38	19.96	19.26	19.81	28,340
16 Feb 17	19.88000 +0.08	20.00	19.79	19.88	47,012
15 Feb 17	19.80000 +0.80	19.96	19.15	19.15	83,116
14 Feb 17	19.00000 +0.51	19.18	18.54	18.56	139,778
13 Feb 17	18.49000 +0.38	18.61	18.15	18.40	103,755
10 Feb 17	18.11000 +0.16	18.98	18.05	18.06	266,869
09 Feb 17	17.95000 -0.05	17.95	17.80	17.95	3,773
08 Feb 17	18.00000 +0.18	18.00	17.76	17.76	5,306
07 Feb 17	17.82000 -0.18	18.00	17.65	17.96	11,611
06 Feb 17	18.00000 +0.00	18.05	17.92	18.00	8,691
03 Feb 17	18.00000 +0.01	18.01	17.99	17.99	5,528
02 Feb 17	17.99000 -0.01	18.05	17.93	18.00	5,153
01 Feb 17	18.00000 +0.01	18.05	17.90	18.00	20,132
31 Jan 17	17.99000 +0.29	18.00	17.68	17.68	15,847
30 Jan 17	17.70000 -0.30	17.85	17.70	17.77	67,890
27 Jan 17	18.00000 +0.05	18.00	17.92	18.00	4,623
26 Jan 17	17.95000 +0.25	17.95	17.71	17.78	4,606
25 Jan 17	17.70000 +0.30	17.72	17.40	17.40	25,344
24 Jan 17	17.40000 +0.07	17.40	17.25	17.25	28,019
23 Jan 17	17.33000 -0.15	17.35	17.20	17.25	16,322
20 Jan 17	17.48000 -0.17	17.75	17.48	17.73	7,029
19 Jan 17	17.65000 +0.25	17.65	17.33	17.46	15,479
18 Jan 17	17.40000 +0.14	17.40	17.25	17.31	50,031
17 Jan 17	17.26000 -0.10	17.36	17.22	17.35	9,410
16 Jan 17	17.36000 +0.06	17.40	17.30	17.31	2,170
13 Jan 17	17.30000 +0.01	17.35	17.23	17.30	20,438
12 Jan 17	17.29000 +0.09	17.30	17.20	17.21	9,087
11 Jan 17	17.20000 -0.27	17.53	17.00	17.40	17,087
10 Jan 17	17.47000 +0.10	17.55	17.30	17.42	8,116
09 Jan 17	17.37000 +0.21	17.37	17.14	17.14	35,287
06 Jan 17	17.16000 -0.12	17.38	17.14	17.33	6,599
05 Jan 17	17.28000 +0.32	17.29	16.89	16.90	9,823
04 Jan 17	16.96000 -0.66	17.60	16.96	17.54	17,809
03 Jan 17	17.62000 -0.17	17.83	17.58	17.74	11,949
02 Jan 17	17.79000 -0.23	18.03	17.79	17.95	6,753
30 Dec 16	18.02000 -0.17	18.25	18.00	18.25	6,943
29 Dec 16	18.19000 +0.19	18.32	18.04	18.05	12,495
28 Dec 16	18.00000 +0.00	18.10	17.95	17.99	17,143
27 Dec 16	18.00000 +0.09	18.01	17.86	17.93	33,827
23 Dec 16	17.91000 +0.09	17.91	17.76	17.91	6,048
22 Dec 16	17.82000 -0.18	18.00	17.80	18.00	8,922
21 Dec 16	18.00000 +0.03	18.08	17.96	18.00	9,925
20 Dec 16	17.97000 +0.02	18.00	17.95	18.00	16,939
19 Dec 16	17.95000 +0.30	18.07	17.76	17.77	16,378
16 Dec 16	17.65000 +0.27	17.80	17.30	17.30	24,791
15 Dec 16	17.38000 +0.20	17.49	17.16	17.16	23,282
14 Dec 16	17.18000 +0.20	17.18	16.94	17.00	262,350
13 Dec 16	16.98000 +0.43	16.98	16.55	16.55	15,632
12 Dec 16	16.55000 +0.35	16.60	16.16	16.36	22,733
09 Dec 16	16.20000 +0.20	16.37	16.01	16.01	51,368
08 Dec 16	16.00000 +0.17	16.19	15.77	15.77	48,571
07 Dec 16	15.83000 +0.34	15.83	15.50	15.50	74,851
06 Dec 16	15.49000 -0.07	15.55	15.36	15.53	17,099
05 Dec 16	15.56000 +0.10	15.65	15.41	15.51	11,353
02 Dec 16	15.46000 +0.13	15.62	15.31	15.33	14,824
01 Dec 16	15.33000 -0.23	15.53	15.22	15.51	17,198
30 Nov 16	15.56000 -0.06	15.60	15.52	15.59	3,633
29 Nov 16	15.62000 +0.01	15.70	15.56	15.69	28,350
28 Nov 16	15.61000 +0.02	15.70	15.55	15.67	8,067
25 Nov 16	15.59000 +0.19	15.66	15.46	15.49	28,889
24 Nov 16	15.40000 -0.27	15.83	15.30	15.67	21,734
23 Nov 16	15.67000 -0.02	15.82	15.65	15.76	32,593
22 Nov 16	15.69000 +0.19	15.82	15.52	15.52	96,334
21 Nov 16	15.50000 +0.10	15.50	15.29	15.34	8,960
18 Nov 16	15.40000 -0.10	15.61	15.40	15.61	6,381
17 Nov 16	15.50000 +0.00	15.51	15.42	15.50	13,590
16 Nov 16	15.50000 +0.10	15.55	15.02	15.30	34,477
15 Nov 16	15.40000 -0.15	16.18	15.10	15.62	34,029
14 Nov 16	15.55000 -0.06	15.84	15.55	15.79	10,900
11 Nov 16	15.61000 -0.14	15.85	15.61	15.75	4,955
10 Nov 16	15.75000 +0.24	15.81	15.65	15.67	4,812
09 Nov 16	15.51000 +0.24	15.95	14.95	15.00	24,646
08 Nov 16	15.27000 +0.17	15.41	14.92	14.97	16,809
07 Nov 16	15.10000 -0.56	15.80	15.10	15.75	11,894
04 Nov 16	15.66000 -0.17	15.88	15.65	15.88	6,447
03 Nov 16	15.83000 -0.04	16.01	15.80	15.81	5,321
02 Nov 16	15.87000 -0.51	16.50	15.87	16.47	16,033
01 Nov 16	16.38000 -0.08	16.58	16.38	16.58	5,178
31 Oct 16	16.46000 +0.22	16.70	16.40	16.69	15,672
28 Oct 16	16.24000 -0.26	16.50	16.10	16.35	17,304
27 Oct 16	16.50000 -0.05	16.77	16.43	16.46	8,917
26 Oct 16	16.55000 +0.00	16.63	16.48	16.60	12,458
25 Oct 16	16.55000 +0.05	16.61	16.50	16.50	6,135
24 Oct 16	16.50000 +0.10	16.58	16.40	16.48	7,645
21 Oct 16	16.40000 +0.15	16.50	16.25	16.25	20,001
20 Oct 16	16.25000 +0.09	16.25	16.02	16.20	10,594
19 Oct 16	16.16000 +0.36	16.16	15.89	15.90	9,195
18 Oct 16	15.80000 +0.11	15.83	15.60	15.69	11,370
17 Oct 16	15.69000 -0.01	15.75	15.61	15.61	2,762
14 Oct 16	15.70000 +0.26	15.74	15.35	15.44	104,514
13 Oct 16	15.44000 +0.02	15.44	15.26	15.42	15,802
12 Oct 16	15.42000 +0.17	15.45	15.20	15.24	11,770
11 Oct 16	15.25000 -0.37	15.68	15.25	15.68	11,613
10 Oct 16	15.62000 -0.28	16.00	15.62	16.00	6,510
07 Oct 16	15.90000 -0.10	16.08	15.89	16.01	5,648
06 Oct 16	16.00000 +0.00	16.10	15.92	16.00	9,733
05 Oct 16	16.00000 +0.00	16.01	15.87	16.00	4,955
04 Oct 16	16.00000 +0.17	16.05	15.90	15.90	29,718
03 Oct 16	15.83000 +0.07	15.89	15.70	15.80	10,515
30 Sep 16	15.76000 +0.03	15.79	15.70	15.73	8,134
29 Sep 16	15.73000 +0.00	15.90	15.67	15.90	4,562
28 Sep 16	15.73000 +0.00	15.80	15.65	15.68	9,439
27 Sep 16	15.73000 -0.05	15.90	15.73	15.80	6,905
26 Sep 16	15.78000 -0.27	16.05	15.75	16.05	11,997
23 Sep 16	16.05000 -0.08	16.18	16.01	16.18	109,835
22 Sep 16	16.13000 +0.09	16.16	16.04	16.06	7,837
21 Sep 16	16.04000 +0.19	16.08	15.83	16.00	22,830
20 Sep 16	15.85000 -0.11	16.00	15.85	15.96	4,475
19 Sep 16	15.96000 +0.11	15.99	15.83	15.90	3,066
16 Sep 16	15.85000 +0.34	15.85	15.55	15.55	7,909
15 Sep 16	15.51000 +0.01	15.58	15.49	15.49	8,415
14 Sep 16	15.50000 -0.10	15.66	15.41	15.61	17,260
13 Sep 16	15.60000 -0.25	15.85	15.60	15.76	17,911
12 Sep 16	15.85000 +0.09	15.88	15.50	15.83	16,842
09 Sep 16	15.76000 -0.16	15.95	15.75	15.95	14,970
08 Sep 16	15.92000 +0.02	15.97	15.85	15.85	20,518
07 Sep 16	15.90000 +0.00	15.95	15.75	15.90	15,484
06 Sep 16	15.90000 -0.04	16.01	15.53	15.95	42,983
05 Sep 16	15.94000 -0.30	16.40	15.50	16.24	69,591
02 Sep 16	16.24000 +0.44	16.38	15.87	15.88	14,362
01 Sep 16	15.80000 +0.13	15.88	15.67	15.75	77,441
31 Aug 16	15.67000 +0.27	15.68	15.36	15.36	8,299
30 Aug 16	15.40000 +0.04	15.86	15.36	15.40	30,822
29 Aug 16	15.36000 +0.17	15.36	15.10	15.10	3,375
26 Aug 16	15.19000 -0.08	15.36	15.19	15.24	6,232
25 Aug 16	15.27000 -0.01	15.32	15.21	15.28	1,748
24 Aug 16	15.28000 +0.12	15.29	15.19	15.21	2,671
23 Aug 16	15.16000 +0.02	15.24	15.10	15.14	2,412
22 Aug 16	15.14000 +0.26	15.18	15.00	15.00	11,246
19 Aug 16	14.88000 +0.03	15.03	14.73	14.86	11,743
18 Aug 16	14.85000 -0.03	14.99	14.73	14.84	19,739
17 Aug 16	14.88000 +0.11	14.95	14.71	14.76	5,290
16 Aug 16	14.77000 -0.19	15.06	14.77	15.06	7,685
15 Aug 16	14.96000 -0.29	15.20	14.94	15.20	7,705
12 Aug 16	15.25000 +0.00	15.37	15.20	15.20	3,549
11 Aug 16	15.25000 +0.01	15.41	15.24	15.30	5,049
10 Aug 16	15.24000 -0.42	15.66	15.20	15.66	10,195
09 Aug 16	15.66000 +0.21	15.66	15.36	15.49	9,323
08 Aug 16	15.45000 +0.12	15.45	15.23	15.30	5,570
05 Aug 16	15.33000 +0.26	15.33	15.00	15.00	9,285
04 Aug 16	15.07000 +0.06	15.10	14.97	15.01	11,977
03 Aug 16	15.01000 +0.01	15.13	15.00	15.00	13,904
02 Aug 16	15.00000 +0.00	15.10	14.94	15.00	4,804
01 Aug 16	15.00000 +0.18	15.17	14.54	14.55	18,559
29 Jul 16	14.82000 -0.06	15.12	14.82	15.00	14,892
28 Jul 16	14.88000 -0.05	14.99	14.87	14.93	3,728
27 Jul 16	14.93000 -0.07	15.07	14.93	15.00	14,400
26 Jul 16	15.00000 -0.10	15.26	15.00	15.00	8,247
25 Jul 16	15.10000 +0.22	15.66	14.91	14.91	22,721
22 Jul 16	14.88000 +0.28	14.90	14.56	14.58	16,280
21 Jul 16	14.60000 -0.15	14.75	14.59	14.75	3,978
20 Jul 16	14.75000 +0.14	14.81	14.54	14.61	4,410
19 Jul 16	14.61000 -0.24	14.90	14.61	14.90	6,001
18 Jul 16	14.85000 +0.16	14.90	14.62	14.62	11,451
15 Jul 16	14.69000 +0.59	14.69	14.03	14.10	6,557
14 Jul 16	14.10000 -0.01	14.16	14.04	14.04	5,645
13 Jul 16	14.11000 -0.04	14.27	13.98	14.15	12,318
12 Jul 16	14.15000 -0.08	14.18	14.05	14.16	9,502
11 Jul 16	14.23000 -0.17	14.48	14.23	14.35	6,378
08 Jul 16	14.40000 +0.00	14.48	14.37	14.48	27,179
07 Jul 16	14.40000 +0.36	14.40	14.15	14.17	38,354
06 Jul 16	14.04000 -0.02	14.21	14.02	14.02	2,509
05 Jul 16	14.06000 -0.56	14.65	14.05	14.65	7,742
04 Jul 16	14.62000 +0.47	14.70	14.08	14.08	13,530
01 Jul 16	14.15000 +0.34	14.15	13.61	13.61	13,397
30 Jun 16	13.81000 +0.34	13.81	13.51	13.59	6,859
29 Jun 16	13.47000 +0.44	13.47	13.10	13.18	8,374
28 Jun 16	13.03000 +0.00	13.19	13.02	13.15	13,658
27 Jun 16	13.03000 -0.33	13.37	12.90	13.15	23,232
24 Jun 16	13.36000 -0.34	13.53	12.25	12.33	11,493
23 Jun 16	13.70000 +0.25	13.70	13.38	13.38	9,943
22 Jun 16	13.45000 -0.25	13.70	13.45	13.70	2,589
21 Jun 16	13.70000 +0.45	13.76	13.29	13.32	12,027
20 Jun 16	13.25000 -0.18	14.00	13.15	13.50	57,213
17 Jun 16	13.43000 +0.63	13.70	12.80	12.80	158,821
16 Jun 16	12.80000 -0.40	13.39	12.80	13.20	32,588
15 Jun 16	13.20000 -0.47	13.75	13.20	13.70	15,457
14 Jun 16	13.67000 -0.33	13.85	13.58	13.80	11,033
13 Jun 16	14.00000 +0.02	14.05	13.71	13.85	14,333
10 Jun 16	13.98000 -0.02	14.13	13.88	14.08	10,313
09 Jun 16	14.00000 -0.12	14.18	14.00	14.18	5,502
08 Jun 16	14.12000 +0.10	14.19	14.02	14.02	10,054
07 Jun 16	14.02000 +0.12	14.03	13.75	13.98	16,605
06 Jun 16	13.90000 +0.03	14.00	13.75	13.99	9,103
03 Jun 16	13.87000 -0.42	14.30	13.85	14.22	11,137
02 Jun 16	14.29000 +0.04	14.35	14.15	14.30	18,551
01 Jun 16	14.25000 +0.00	14.31	14.15	14.25	60,438
31 May 16	14.25000 +0.02	14.25	14.10	14.16	17,588
30 May 16	14.23000 -0.02	14.37	14.20	14.37	5,919
27 May 16	14.25000 -0.29	14.70	13.81	14.58	34,901
26 May 16	14.54000 +0.44	14.60	14.02	14.17	27,135
25 May 16	14.10000 +0.03	14.18	14.05	14.05	14,401
24 May 16	14.07000 +0.19	14.13	13.91	13.96	17,494
23 May 16	13.88000 +0.12	13.88	13.76	13.80	5,414
20 May 16	13.76000 +0.08	13.80	13.61	13.69	8,617
19 May 16	13.68000 +0.21	13.71	13.55	13.60	5,684
18 May 16	13.47000 +0.32	13.47	13.10	13.16	10,195
17 May 16	13.15000 -0.16	13.48	13.14	13.31	62,321
16 May 16	13.31000 -0.34	13.68	13.31	13.58	4,235
13 May 16	13.65000 -0.35	14.00	13.65	13.92	5,150
12 May 16	14.00000 +0.04	14.00	13.89	13.99	6,542
11 May 16	13.96000 +0.01	14.02	13.88	13.88	21,308
10 May 16	13.95000 -0.04	14.05	13.87	14.00	36,169
09 May 16	13.99000 +0.31	14.07	13.50	13.70	64,245
06 May 16	13.68000 +0.18	13.76	13.50	13.50	13,006
05 May 16	13.50000 +0.00	13.57	13.37	13.37	3,808
04 May 16	13.50000 +0.40	13.50	12.96	12.99	12,676
03 May 16	13.10000 -0.16	13.29	13.00	13.22	32,644
02 May 16	13.26000 +0.00	13.33	13.18	13.18	4,192
29 Apr 16	13.26000 +0.33	13.36	13.01	13.20	49,597
28 Apr 16	12.93000 -0.04	13.04	12.89	12.90	2,107
27 Apr 16	12.97000 +0.14	13.13	12.86	12.93	10,818
26 Apr 16	12.83000 -0.14	13.00	12.77	12.87	5,201
25 Apr 16	12.97000 +0.11	13.00	12.58	12.76	7,815
22 Apr 16	12.86000 +0.23	12.93	12.71	12.75	5,891
21 Apr 16	12.63000 -0.20	12.90	12.63	12.90	3,465
20 Apr 16	12.83000 -0.30	13.05	12.83	13.03	8,418
19 Apr 16	13.13000 +0.04	13.19	13.12	13.19	1,404
18 Apr 16	13.09000 -0.22	13.28	13.01	13.21	5,348
15 Apr 16	13.31000 -0.01	13.40	13.24	13.26	1,343
14 Apr 16	13.32000 -0.04	13.40	13.26	13.26	8,221
13 Apr 16	13.36000 -0.04	13.40	13.30	13.40	8,673
12 Apr 16	13.40000 -0.25	13.65	13.40	13.65	6,218
11 Apr 16	13.65000 +0.39	13.68	13.13	13.25	33,468
08 Apr 16	13.26000 -0.18	13.50	13.25	13.50	6,227
07 Apr 16	13.44000 -0.01	13.48	13.24	13.35	3,513
06 Apr 16	13.45000 +0.31	13.45	13.05	13.24	4,780
05 Apr 16	13.14000 -0.01	13.25	13.05	13.05	4,616
04 Apr 16	13.15000 +0.10	13.15	12.95	13.13	8,885
01 Apr 16	13.05000 +0.27	13.21	12.60	12.70	20,499
31 Mar 16	12.78000 -0.30	13.08	12.78	13.06	23,499
30 Mar 16	13.08000 -0.08	13.35	13.06	13.35	4,485
29 Mar 16	13.16000 -0.23	13.49	13.10	13.49	13,436
24 Mar 16	13.39000 -0.07	13.56	13.26	13.36	7,601
23 Mar 16	13.46000 +0.05	13.60	13.31	13.50	6,801
22 Mar 16	13.41000 -0.03	13.53	13.26	13.34	58,796
21 Mar 16	13.44000 -0.05	13.50	13.26	13.39	12,047
18 Mar 16	13.49000 +0.07	13.50	13.36	13.49	23,276
17 Mar 16	13.42000 -0.02	13.49	13.26	13.44	16,824
16 Mar 16	13.44000 +0.09	13.45	13.25	13.35	14,369
15 Mar 16	13.35000 -0.02	13.40	13.13	13.39	18,017
14 Mar 16	13.37000 +0.57	13.37	12.95	13.00	46,775
11 Mar 16	12.80000 +0.30	12.80	12.41	12.50	9,375
10 Mar 16	12.50000 -0.05	12.56	12.45	12.49	5,110
09 Mar 16	12.55000 +0.13	12.60	12.30	12.40	10,737
08 Mar 16	12.42000 -0.23	12.57	12.30	12.55	15,244
07 Mar 16	12.65000 -0.10	13.00	12.61	12.74	13,652
04 Mar 16	12.75000 +0.20	12.75	12.46	12.53	11,396
03 Mar 16	12.55000 -0.30	12.77	12.55	12.75	4,738
02 Mar 16	12.85000 +0.02	12.93	12.70	12.91	5,887
01 Mar 16	12.83000 +0.53	12.83	12.30	12.40	12,287
29 Feb 16	12.30000 -0.54	12.85	12.23	12.85	35,318
26 Feb 16	12.84000 +0.13	12.99	12.75	12.81	19,120
25 Feb 16	12.71000 -0.09	12.96	12.71	12.90	16,092
24 Feb 16	12.80000 -0.26	13.16	12.80	13.10	28,134
23 Feb 16	13.06000 -0.20	13.30	13.06	13.20	19,695
22 Feb 16	13.26000 -0.03	13.39	13.23	13.39	13,187
19 Feb 16	13.29000 -0.01	13.31	13.16	13.31	8,827
18 Feb 16	13.30000 +0.17	13.30	13.13	13.20	16,684
17 Feb 16	13.13000 +0.29	13.64	12.81	12.87	71,584
16 Feb 16	12.84000 +0.16	12.86	12.60	12.69	41,544
15 Feb 16	12.68000 +0.48	12.69	12.02	12.10	26,709
12 Feb 16	12.20000 +1.20	12.33	11.86	12.00	155,397
11 Feb 16	11.00000 +0.04	11.00	10.76	10.86	6,998
10 Feb 16	10.96000 +0.01	11.10	10.95	11.10	4,881
09 Feb 16	10.95000 +0.05	11.11	10.85	10.85	12,557
08 Feb 16	10.90000 -0.40	11.42	10.90	11.30	32,655
05 Feb 16	11.30000 -0.45	11.84	11.30	11.72	12,002
04 Feb 16	11.75000 +0.25	11.75	11.46	11.60	3,845
03 Feb 16	11.50000 -0.15	11.68	11.45	11.60	4,082
02 Feb 16	11.65000 -0.10	12.05	11.65	11.65	25,733
01 Feb 16	11.75000 -0.05	11.85	11.50	11.70	16,605
29 Jan 16	11.80000 +0.30	11.80	11.50	11.50	8,641
28 Jan 16	11.50000 -0.03	11.73	11.44	11.50	8,850
27 Jan 16	11.53000 +0.01	11.60	11.49	11.53	1,068
26 Jan 16	11.52000 -0.16	11.64	11.48	11.58	15,754
25 Jan 16	11.68000 -0.20	11.89	11.68	11.89	2,846
22 Jan 16	11.88000 +0.06	11.91	11.80	11.89	7,969
21 Jan 16	11.82000 +0.17	11.82	11.61	11.73	9,541
20 Jan 16	11.65000 -0.50	12.20	11.30	12.20	21,168
19 Jan 16	12.15000 +0.24	12.31	12.00	12.01	10,985
18 Jan 16	11.91000 +0.09	11.91	11.72	11.80	37,125
15 Jan 16	11.82000 -0.40	12.32	11.82	12.32	13,738
14 Jan 16	12.22000 -0.22	12.50	12.14	12.50	13,694
13 Jan 16	12.44000 +0.35	12.63	12.07	12.09	27,718
12 Jan 16	12.09000 +0.25	12.09	11.74	11.74	9,825
11 Jan 16	11.84000 +0.16	11.98	11.58	11.78	19,404
08 Jan 16	11.68000 +0.30	11.77	11.40	11.40	7,083
07 Jan 16	11.38000 -0.24	11.55	11.35	11.55	8,900
06 Jan 16	11.62000 -0.08	11.80	11.40	11.80	21,418
05 Jan 16	11.70000 -0.03	11.83	11.51	11.83	11,604
04 Jan 16	11.73000 -0.37	12.19	11.70	12.11	22,081
31 Dec 15	12.10000 -0.19	12.28	12.10	12.28	19,329
30 Dec 15	12.29000 +0.20	12.29	12.01	12.01	7,846
29 Dec 15	12.09000 +0.01	12.12	12.07	12.08	8,950
28 Dec 15	12.08000 -0.02	12.09	12.00	12.09	2,104
24 Dec 15	12.10000 +0.05	12.15	12.03	12.03	1,898
23 Dec 15	12.05000 -0.10	12.35	12.05	12.10	11,308
22 Dec 15	12.15000 +0.15	12.15	11.85	11.85	9,497
21 Dec 15	12.00000 +0.03	12.04	11.87	11.87	7,438
18 Dec 15	11.97000 -0.01	11.98	11.68	11.98	9,067
17 Dec 15	11.98000 +0.17	11.98	11.80	11.87	16,758
16 Dec 15	11.81000 +0.10	11.89	11.70	11.70	40,770
15 Dec 15	11.71000 +0.06	11.82	11.69	11.75	43,607
14 Dec 15	11.65000 +0.26	11.65	11.35	11.35	10,792
11 Dec 15	11.39000 +0.09	11.45	11.30	11.34	16,173
10 Dec 15	11.30000 -0.25	11.65	11.30	11.65	18,966
09 Dec 15	11.55000 +0.06	11.59	11.30	11.50	12,684
08 Dec 15	11.49000 -0.06	11.65	11.48	11.65	73,889
07 Dec 15	11.55000 +0.04	11.65	11.44	11.50	10,861
04 Dec 15	11.51000 +0.13	11.58	11.38	11.38	4,921
03 Dec 15	11.38000 -0.17	11.65	11.38	11.65	8,680
02 Dec 15	11.55000 -0.03	11.65	11.50	11.58	5,339
01 Dec 15	11.58000 +0.02	11.76	11.41	11.50	9,324
30 Nov 15	11.56000 +0.24	11.57	11.25	11.25	12,405
27 Nov 15	11.32000 -0.04	11.43	11.27	11.40	11,455
26 Nov 15	11.36000 -0.04	11.43	11.30	11.43	6,950
25 Nov 15	11.40000 +0.00	11.40	11.33	11.40	1,232
24 Nov 15	11.40000 +0.07	11.40	11.24	11.35	21,508
23 Nov 15	11.33000 +0.23	11.33	11.10	11.11	6,672
20 Nov 15	11.10000 +0.00	11.13	11.00	11.00	2,970
19 Nov 15	11.10000 +0.00	11.12	11.00	11.00	3,997
18 Nov 15	11.10000 +0.20	11.10	10.80	10.90	10,038
17 Nov 15	10.90000 -0.06	11.00	10.68	10.96	11,300
16 Nov 15	10.96000 -0.16	11.01	10.91	11.01	2,116
13 Nov 15	11.12000 +0.00	11.12	11.00	11.00	6,573
12 Nov 15	11.12000 +0.02	11.12	10.95	11.07	8,731
11 Nov 15	11.10000 +0.14	11.10	10.84	10.96	8,292
10 Nov 15	10.96000 +0.03	11.03	10.83	10.83	80,828
09 Nov 15	10.93000 +0.07	10.93	10.77	10.85	8,920
06 Nov 15	10.86000 +0.10	10.86	10.70	10.74	13,500
05 Nov 15	10.76000 +0.06	10.76	10.62	10.70	6,086
04 Nov 15	10.70000 +0.00	10.85	10.64	10.80	45,893
03 Nov 15	10.70000 -0.28	10.92	10.68	10.89	17,378
02 Nov 15	10.98000 +0.23	11.11	10.75	10.79	30,640
30 Oct 15	10.75000 -0.10	11.15	10.35	10.95	154,680
29 Oct 15	10.85000 +0.07	11.05	10.68	10.68	12,646
28 Oct 15	10.78000 +0.23	10.78	10.61	10.65	9,696
27 Oct 15	10.55000 -0.10	10.94	10.55	10.55	42,356
26 Oct 15	10.65000 +0.15	10.70	10.46	10.49	20,729
23 Oct 15	10.50000 -0.04	10.60	10.46	10.50	85,150
22 Oct 15	10.54000 +0.09	10.56	10.29	10.50	23,828
21 Oct 15	10.45000 -0.05	10.75	10.35	10.74	42,400
20 Oct 15	10.50000 -0.20	10.70	10.31	10.67	64,326
19 Oct 15	10.70000 +0.20	10.70	10.41	10.65	6,592
16 Oct 15	10.50000 -0.02	10.71	10.50	10.56	12,558
15 Oct 15	10.52000 +0.12	10.65	10.41	10.44	29,669
14 Oct 15	10.40000 -0.10	10.50	10.30	10.50	8,278
13 Oct 15	10.50000 -0.14	10.62	10.39	10.60	102,762
12 Oct 15	10.64000 -0.09	10.78	10.60	10.70	10,056
09 Oct 15	10.73000 -0.06	10.82	10.69	10.70	13,964
08 Oct 15	10.79000 -0.01	10.85	10.73	10.73	19,777
07 Oct 15	10.80000 -0.10	10.94	10.71	10.90	23,192
06 Oct 15	10.90000 +0.10	10.90	10.43	10.80	14,156
05 Oct 15	10.80000 +0.20	10.88	10.55	10.60	16,307
02 Oct 15	10.60000 +0.11	10.74	10.21	10.50	44,224
01 Oct 15	10.49000 +0.59	10.50	9.90	9.90	128,839
30 Sep 15	9.90000 -0.05	10.15	9.84	10.00	17,920
29 Sep 15	9.95000 -0.24	10.19	9.87	10.19	11,597
28 Sep 15	10.19000 -0.01	10.19	9.90	10.10	7,021
25 Sep 15	10.20000 +0.20	10.24	10.00	10.15	21,713
24 Sep 15	10.00000 -0.70	10.67	9.80	10.60	102,926
23 Sep 15	10.70000 -0.81	11.29	10.61	11.25	17,401
22 Sep 15	11.51000 -0.04	11.59	11.15	11.52	65,611
21 Sep 15	11.55000 +0.26	11.59	11.35	11.39	10,475
18 Sep 15	11.29000 -0.06	11.35	11.15	11.35	20,613
17 Sep 15	11.35000 +0.10	11.50	11.35	11.45	4,337
16 Sep 15	11.25000 -0.10	11.50	11.25	11.45	3,413
15 Sep 15	11.35000 -0.14	11.44	11.25	11.35	6,487
14 Sep 15	11.49000 +0.14	11.60	11.26	11.36	175,386
11 Sep 15	11.35000 -0.11	11.46	11.26	11.46	35,181
10 Sep 15	11.46000 +0.43	11.65	11.15	11.40	78,930
09 Sep 15	11.03000 +0.18	11.15	10.87	10.95	18,426
08 Sep 15	10.85000 +0.05	10.89	10.60	10.79	3,323
07 Sep 15	10.80000 -0.11	11.03	10.61	11.00	14,226
04 Sep 15	10.91000 -0.04	11.05	10.65	10.95	47,961
03 Sep 15	10.95000 +0.45	11.26	10.85	11.00	21,559
02 Sep 15	10.50000 +0.20	10.77	10.33	10.40	14,998
01 Sep 15	10.30000 -0.12	10.49	10.10	10.42	24,420
31 Aug 15	10.42000 -0.38	10.83	10.42	10.81	10,684
28 Aug 15	10.80000 -0.31	11.15	10.80	11.15	12,948
27 Aug 15	11.11000 +0.47	11.13	10.71	10.80	20,053
26 Aug 15	10.64000 +0.00	10.66	10.25	10.40	25,576
25 Aug 15	10.64000 +0.24	10.91	10.40	10.40	21,119
24 Aug 15	10.40000 -0.60	10.69	10.05	10.66	105,996
21 Aug 15	11.00000 -0.10	11.31	10.98	11.09	36,510
20 Aug 15	11.10000 +0.45	11.16	10.67	10.75	47,433
19 Aug 15	10.65000 -0.15	10.78	10.62	10.76	12,711
18 Aug 15	10.80000 -0.10	11.00	10.80	11.00	9,610
17 Aug 15	10.90000 -0.25	11.18	10.90	11.18	11,779
14 Aug 15	11.15000 +0.07	11.18	11.01	11.07	10,404
13 Aug 15	11.08000 +0.48	11.18	10.72	10.74	27,613
12 Aug 15	10.60000 -0.43	11.05	10.58	11.02	47,228
11 Aug 15	11.03000 -0.32	11.31	10.98	11.30	36,649
10 Aug 15	11.35000 -0.45	11.83	11.26	11.83	61,065
07 Aug 15	11.80000 -0.13	12.00	11.75	12.00	18,641
06 Aug 15	11.93000 -0.27	12.27	11.93	12.18	38,623
05 Aug 15	12.20000 +0.30	12.30	11.87	11.87	38,633
04 Aug 15	11.90000 -0.41	12.31	11.60	12.31	97,669
03 Aug 15	12.31000 -0.88	12.96	12.20	12.95	48,956
31 Jul 15	13.19000 -1.11	13.50	12.44	13.46	84,374
30 Jul 15	14.30000 +0.39	14.65	13.85	13.92	17,325
29 Jul 15	13.91000 -0.09	14.08	13.90	14.00	9,957
28 Jul 15	14.00000 -0.08	14.04	13.90	14.02	4,517
27 Jul 15	14.08000 +0.21	14.09	13.83	13.90	17,085
24 Jul 15	13.87000 +0.02	13.90	13.84	13.84	8,032
23 Jul 15	13.85000 -0.11	14.18	13.83	14.00	15,439
22 Jul 15	13.96000 +0.03	14.00	13.84	13.93	13,948
21 Jul 15	13.93000 +0.30	14.00	13.61	13.62	21,070
20 Jul 15	13.63000 +0.11	13.65	13.52	13.52	13,441
17 Jul 15	13.52000 -0.25	13.87	13.51	13.87	11,629
16 Jul 15	13.77000 +0.13	13.89	13.63	13.64	16,494
15 Jul 15	13.64000 +0.61	13.65	13.03	13.03	49,048
14 Jul 15	13.03000 -0.07	13.15	13.03	13.11	3,455
13 Jul 15	13.10000 +0.19	13.15	12.83	12.83	20,585
10 Jul 15	12.91000 +0.01	13.07	12.87	12.90	16,479
09 Jul 15	12.90000 +0.22	12.96	12.70	12.70	21,275
08 Jul 15	12.68000 +0.18	12.73	12.31	12.53	14,804
07 Jul 15	12.50000 -0.05	12.55	12.35	12.45	9,434
06 Jul 15	12.55000 -0.10	12.67	12.41	12.55	10,068
03 Jul 15	12.65000 -0.35	13.00	12.61	12.70	11,460
02 Jul 15	13.00000 -0.25	13.17	12.93	13.15	12,090
01 Jul 15	13.25000 +0.45	13.25	12.80	12.90	20,505
30 Jun 15	12.80000 +0.08	12.80	12.50	12.50	52,571
29 Jun 15	12.72000 +0.00	12.72	12.05	12.12	30,562
26 Jun 15	12.72000 +0.17	12.72	12.39	12.50	12,032
25 Jun 15	12.55000 +0.00	12.69	12.30	12.30	17,670
24 Jun 15	12.55000 +0.45	12.55	12.10	12.20	37,766
23 Jun 15	12.10000 -0.04	12.30	12.02	12.15	19,109
22 Jun 15	12.14000 +0.14	12.20	12.01	12.20	58,964
19 Jun 15	12.00000 +0.00	12.10	11.83	12.00	90,813
18 Jun 15	12.00000 -0.46	12.31	11.91	12.30	71,493
17 Jun 15	12.46000 +0.43	12.50	12.08	12.20	21,152
16 Jun 15	12.03000 +0.09	12.13	11.80	11.80	27,435
15 Jun 15	11.94000 -0.37	12.30	11.69	12.30	59,986
12 Jun 15	12.31000 -0.11	12.50	12.20	12.40	13,384
11 Jun 15	12.42000 -0.08	12.60	12.22	12.22	140,087
10 Jun 15	12.50000 -0.20	12.70	11.95	12.70	66,823
09 Jun 15	12.70000 -0.15	13.00	12.65	13.00	8,831
08 Jun 15	12.85000 -0.44	13.44	12.85	13.44	8,326
05 Jun 15	13.29000 -0.07	13.45	13.20	13.25	18,736
04 Jun 15	13.36000 -0.32	14.10	13.30	13.83	71,063
03 Jun 15	13.68000 -0.09	13.83	13.60	13.67	17,635
02 Jun 15	13.77000 +0.15	13.77	13.35	13.35	20,152
01 Jun 15	13.62000 +0.02	13.95	13.50	13.62	27,436
29 May 15	13.60000 +0.41	13.72	13.15	13.15	59,531
28 May 15	13.19000 +0.09	13.25	13.10	13.15	13,383
27 May 15	13.10000 +0.32	13.15	13.00	13.02	16,646
26 May 15	12.78000 -0.26	13.06	12.77	13.05	26,059
25 May 15	13.04000 -0.11	13.14	13.01	13.14	1,998
22 May 15	13.15000 +0.13	13.30	12.95	12.95	45,635
21 May 15	13.02000 -0.33	13.32	12.80	13.31	24,825
20 May 15	13.35000 -0.05	13.40	13.25	13.40	4,687
19 May 15	13.40000 -0.05	13.49	13.34	13.47	37,002
18 May 15	13.45000 -0.15	13.60	13.45	13.55	5,224
15 May 15	13.60000 +0.00	13.62	13.50	13.60	7,688
14 May 15	13.60000 +0.07	13.60	13.46	13.59	5,870
13 May 15	13.53000 +0.02	13.60	13.38	13.40	13,612
12 May 15	13.51000 +0.20	13.52	13.20	13.40	22,523
11 May 15	13.31000 -0.29	13.60	13.31	13.60	26,399
08 May 15	13.60000 +0.40	13.60	13.05	13.24	23,693
07 May 15	13.20000 +0.20	13.20	12.88	13.00	45,929
06 May 15	13.00000 +0.30	13.05	12.67	12.89	78,722
05 May 15	12.70000 -0.30	12.99	12.68	12.75	24,606
04 May 15	13.00000 +0.30	13.08	12.79	12.86	32,043
30 Apr 15	12.70000 -0.30	12.90	12.52	12.90	59,410
29 Apr 15	13.00000 -0.03	13.20	12.92	13.03	60,642
28 Apr 15	13.03000 -0.37	13.50	12.55	13.50	37,310
27 Apr 15	13.40000 -0.18	13.60	13.20	13.60	24,685
24 Apr 15	13.58000 +0.04	13.70	13.39	13.70	9,230
23 Apr 15	13.54000 -0.10	13.79	13.40	13.79	43,443
22 Apr 15	13.64000 +0.39	13.79	13.30	13.33	39,540
21 Apr 15	13.25000 +0.17	13.25	13.10	13.10	19,665
20 Apr 15	13.08000 +0.18	13.08	12.75	12.75	14,823
17 Apr 15	12.90000 -0.10	13.08	12.75	12.90	19,908
16 Apr 15	13.00000 -0.01	13.10	12.97	12.99	9,593
15 Apr 15	13.01000 +0.03	13.13	12.96	13.13	6,541
14 Apr 15	12.98000 -0.02	13.09	12.98	13.00	16,194
13 Apr 15	13.00000 -0.10	13.10	12.95	13.10	10,308
10 Apr 15	13.10000 +0.14	13.10	12.90	12.95	18,885
09 Apr 15	12.96000 +0.13	13.02	12.89	12.90	7,839
08 Apr 15	12.83000 -0.23	13.16	12.72	13.08	14,337
07 Apr 15	13.06000 -0.11	13.32	12.95	13.00	20,288
02 Apr 15	13.17000 +0.08	13.18	12.95	12.96	8,179
01 Apr 15	13.09000 -0.01	13.20	12.96	13.20	13,580
31 Mar 15	13.10000 -0.04	13.25	12.94	13.25	19,655
30 Mar 15	13.14000 -0.25	13.50	13.14	13.30	12,114
27 Mar 15	13.39000 +0.09	13.49	13.24	13.45	56,935
26 Mar 15	13.30000 +0.00	13.39	12.65	13.39	29,989
25 Mar 15	13.30000 -0.30	13.75	13.23	13.75	49,185
24 Mar 15	13.60000 +0.25	13.69	13.35	13.35	21,242
23 Mar 15	13.35000 -0.47	13.80	13.33	13.79	72,700
20 Mar 15	13.82000 +0.82	13.82	12.81	12.99	156,500
19 Mar 15	13.00000 +0.36	13.00	12.67	12.68	11,928
18 Mar 15	12.64000 -0.06	12.74	12.56	12.56	77,496
17 Mar 15	12.70000 -0.21	12.99	12.61	12.97	55,982
16 Mar 15	12.91000 -0.29	13.19	12.91	13.19	77,486
13 Mar 15	13.20000 +0.15	13.37	13.03	13.15	72,469
12 Mar 15	13.05000 +0.41	13.10	12.50	12.60	48,626
11 Mar 15	12.64000 -0.05	12.90	12.46	12.50	30,969
10 Mar 15	12.69000 +0.65	12.90	12.00	12.02	79,923
09 Mar 15	12.04000 +0.24	12.16	11.70	11.80	157,879
06 Mar 15	11.80000 +0.00	11.89	11.60	11.89	50,869
05 Mar 15	11.80000 +0.05	11.85	11.65	11.72	28,310
04 Mar 15	11.75000 -0.15	12.00	11.65	12.00	81,791
03 Mar 15	11.90000 -0.08	12.06	11.82	12.06	53,010
02 Mar 15	11.98000 -0.32	12.30	11.91	12.30	79,112
27 Feb 15	12.30000 -0.07	12.47	12.20	12.47	62,152
26 Feb 15	12.37000 +0.27	12.45	12.13	12.20	75,770
25 Feb 15	12.10000 +0.30	12.28	11.78	11.95	68,781
24 Feb 15	11.80000 +0.00	11.98	11.78	11.98	112,940
23 Feb 15	11.80000 +0.40	12.00	11.71	11.80	173,207
20 Feb 15	11.40000 -0.24	11.85	11.40	11.70	102,749
19 Feb 15	11.64000 +0.59	12.03	11.18	11.25	105,495
18 Feb 15	11.05000 -0.14	11.30	11.01	11.20	48,828
17 Feb 15	11.19000 +0.20	11.27	10.80	11.00	70,808
16 Feb 15	10.99000 -0.41	11.69	10.95	11.30	32,040
13 Feb 15	11.40000 +0.60	12.00	10.96	11.00	204,076
12 Feb 15	10.80000 +0.59	11.37	10.72	10.72	228,635
11 Feb 15	10.21000 +0.05	10.29	10.15	10.16	24,142
10 Feb 15	10.16000 +0.06	10.20	10.01	10.01	17,318
09 Feb 15	10.10000 -0.10	10.18	9.79	10.15	26,177
06 Feb 15	10.20000 +0.10	10.25	10.07	10.25	19,171
05 Feb 15	10.10000 +0.11	10.19	9.92	9.92	55,561
04 Feb 15	9.99000 -0.01	10.00	9.96	10.00	11,174
03 Feb 15	10.00000 +0.19	10.00	9.75	9.75	16,768
02 Feb 15	9.81000 -0.14	10.01	9.77	9.95	9,173
30 Jan 15	9.95000 -0.25	10.30	9.82	10.20	13,012
29 Jan 15	10.20000 -0.22	10.50	10.15	10.50	25,764
28 Jan 15	10.42000 +0.17	10.44	10.20	10.20	5,975
27 Jan 15	10.25000 -0.20	10.49	10.25	10.48	22,836
26 Jan 15	10.45000 +0.25	10.45	10.00	10.00	40,776
23 Jan 15	10.20000 +0.80	10.20	9.36	9.40	57,162
22 Jan 15	9.40000 +0.26	9.40	9.06	9.18	38,815
21 Jan 15	9.14000 -0.06	9.23	9.05	9.23	35,323
20 Jan 15	9.20000 -0.05	9.24	9.18	9.23	40,232
19 Jan 15	9.25000 +0.05	9.25	9.17	9.24	35,226
16 Jan 15	9.20000 -0.01	9.30	9.15	9.23	69,613
15 Jan 15	9.21000 +0.01	9.40	9.21	9.22	53,929
14 Jan 15	9.20000 +0.00	9.30	9.20	9.25	25,909
13 Jan 15	9.20000 +0.00	9.28	9.05	9.15	42,794
12 Jan 15	9.20000 +0.04	9.23	9.16	9.23	18,680
09 Jan 15	9.16000 -0.08	9.33	9.15	9.24	16,184
08 Jan 15	9.24000 +0.19	9.24	9.05	9.06	8,531
07 Jan 15	9.05000 +0.00	9.10	8.98	9.06	12,943
06 Jan 15	9.05000 -0.02	9.13	8.98	9.03	17,543
05 Jan 15	9.07000 -0.13	9.29	9.06	9.25	14,752
02 Jan 15	9.20000 +0.06	9.27	9.10	9.13	11,796
31 Dec 14	9.14000 -0.01	9.15	9.05	9.15	2,915
30 Dec 14	9.15000 -0.15	9.26	8.95	9.26	10,938
29 Dec 14	9.30000 +0.04	9.33	9.15	9.30	5,881
24 Dec 14	9.26000 +0.05	9.31	9.19	9.19	1,090
23 Dec 14	9.21000 -0.08	9.32	9.15	9.29	5,071
22 Dec 14	9.29000 +0.18	9.29	9.12	9.12	7,483
19 Dec 14	9.11000 -0.26	9.40	9.11	9.40	10,152
18 Dec 14	9.37000 -0.01	9.45	9.25	9.45	11,294
17 Dec 14	9.38000 +0.48	9.38	8.88	8.90	71,894
16 Dec 14	8.90000 -0.03	8.97	8.85	8.93	77,272
15 Dec 14	8.93000 +0.03	8.99	8.83	8.83	20,858
12 Dec 14	8.90000 +0.04	8.90	8.84	8.86	34,023
11 Dec 14	8.86000 -0.02	8.90	8.85	8.85	5,555
10 Dec 14	8.88000 +0.03	8.95	8.85	8.85	11,108
09 Dec 14	8.85000 -0.01	8.90	8.85	8.90	4,558
08 Dec 14	8.86000 -0.04	8.90	8.84	8.90	7,534
05 Dec 14	8.90000 +0.05	8.92	8.86	8.90	19,290
04 Dec 14	8.85000 -0.02	8.97	8.80	8.87	81,194
03 Dec 14	8.87000 +0.12	8.90	8.45	8.80	32,914
02 Dec 14	8.75000 -0.20	9.09	8.75	8.95	129,262
01 Dec 14	8.95000 +0.06	8.95	8.80	8.85	119,701
28 Nov 14	8.89000 -0.06	9.19	8.71	8.98	76,854
27 Nov 14	8.95000 +0.25	8.95	8.72	8.72	32,302
26 Nov 14	8.70000 +0.15	8.74	8.58	8.59	115,904
25 Nov 14	8.55000 +0.00	8.65	8.40	8.60	155,094
24 Nov 14	8.55000 -0.15	8.80	8.55	8.80	35,583
21 Nov 14	8.70000 +0.25	8.95	8.50	8.50	73,217
20 Nov 14	8.45000 +0.43	8.45	8.00	8.00	88,030
19 Nov 14	8.02000 +0.00	8.08	7.99	8.02	3,847
18 Nov 14	8.02000 -0.01	8.05	7.97	8.03	1,158
17 Nov 14	8.03000 -0.02	8.10	7.95	8.05	18,371
14 Nov 14	8.05000 -0.05	8.06	8.00	8.01	11,313
13 Nov 14	8.10000 +0.07	8.12	8.00	8.03	43,003
12 Nov 14	8.03000 +0.03	8.08	8.00	8.00	3,576
11 Nov 14	8.00000 +0.05	8.05	7.92	7.96	25,307
10 Nov 14	7.95000 -0.14	8.09	7.95	8.09	7,501
07 Nov 14	8.09000 +0.02	8.13	8.04	8.13	3,841
06 Nov 14	8.07000 -0.03	8.15	8.00	8.10	50,571
05 Nov 14	8.10000 -0.05	8.16	8.05	8.15	31,218
04 Nov 14	8.15000 +0.10	8.15	8.01	8.01	8,739
03 Nov 14	8.05000 +0.17	8.15	7.89	7.89	9,353
31 Oct 14	7.88000 -0.07	7.99	7.84	7.95	4,732
30 Oct 14	7.95000 -0.30	8.25	7.60	8.25	47,278
29 Oct 14	8.25000 +0.20	8.34	8.00	8.05	48,106
28 Oct 14	8.05000 +0.05	8.14	8.00	8.05	29,062
27 Oct 14	8.00000 +0.08	8.05	7.95	7.95	20,160
24 Oct 14	7.92000 +0.32	7.97	7.65	7.65	5,635
23 Oct 14	7.60000 +0.00	7.76	7.51	7.59	24,134
22 Oct 14	7.60000 +0.05	7.70	7.50	7.50	17,095
21 Oct 14	7.55000 -0.05	7.60	7.46	7.55	18,038
20 Oct 14	7.60000 +0.32	7.75	7.25	7.25	41,100
17 Oct 14	7.28000 +0.18	7.28	7.07	7.10	19,511
16 Oct 14	7.10000 -0.06	7.20	7.01	7.10	29,309
15 Oct 14	7.16000 -0.16	7.37	7.16	7.37	7,288
14 Oct 14	7.32000 -0.13	7.50	7.30	7.50	3,973
13 Oct 14	7.45000 +0.03	7.50	7.30	7.50	8,157
10 Oct 14	7.42000 -0.28	7.74	7.40	7.70	18,218
09 Oct 14	7.70000 +0.05	7.71	7.63	7.70	6,568
08 Oct 14	7.65000 -0.15	7.85	7.65	7.75	150,173
07 Oct 14	7.80000 -0.02	7.95	7.78	7.90	4,170
06 Oct 14	7.82000 -0.08	7.91	7.82	7.88	3,444
03 Oct 14	7.90000 -0.10	8.00	7.80	7.95	8,448
02 Oct 14	8.00000 +0.00	8.14	8.00	8.10	21,801
01 Oct 14	8.00000 -0.10	8.11	8.00	8.10	16,600
30 Sep 14	8.10000 +0.10	8.17	8.05	8.12	7,021
29 Sep 14	8.00000 -0.12	8.10	8.00	8.05	9,639
26 Sep 14	8.12000 -0.13	8.23	8.05	8.15	22,466
25 Sep 14	8.25000 +0.00	8.27	8.18	8.27	3,290
24 Sep 14	8.25000 +0.00	8.26	8.21	8.25	4,815
23 Sep 14	8.25000 +0.00	8.30	8.24	8.25	4,773
22 Sep 14	8.25000 +0.00	8.29	8.18	8.29	36,908
19 Sep 14	8.25000 -0.01	8.33	8.17	8.28	19,816
18 Sep 14	8.26000 +0.01	8.26	8.20	8.25	27,717
17 Sep 14	8.25000 +0.03	8.28	8.18	8.18	10,360
16 Sep 14	8.22000 +0.09	8.25	8.13	8.15	16,480
15 Sep 14	8.13000 +0.03	8.16	8.07	8.15	5,228
12 Sep 14	8.10000 +0.00	8.19	8.09	8.11	5,197
11 Sep 14	8.10000 -0.04	8.15	8.05	8.15	5,689
10 Sep 14	8.14000 +0.06	8.15	8.10	8.15	4,529
09 Sep 14	8.08000 -0.07	8.15	8.05	8.15	3,646
08 Sep 14	8.15000 +0.04	8.15	8.01	8.15	19,132
05 Sep 14	8.11000 +0.08	8.20	8.00	8.07	46,594
04 Sep 14	8.03000 +0.29	8.04	7.69	7.74	51,327
03 Sep 14	7.74000 -0.09	7.84	7.63	7.84	15,112
02 Sep 14	7.83000 -0.14	7.94	7.83	7.93	8,266
01 Sep 14	7.97000 +0.01	7.99	7.90	7.93	7,680
29 Aug 14	7.96000 -0.21	8.19	7.90	8.18	13,160
28 Aug 14	8.17000 +0.21	8.19	7.93	7.94	40,159
27 Aug 14	7.96000 -0.02	7.99	7.93	7.99	2,352
26 Aug 14	7.98000 +0.07	8.00	7.91	7.91	14,780
25 Aug 14	7.91000 -0.01	7.96	7.88	7.93	2,265
22 Aug 14	7.92000 -0.20	8.15	7.91	8.15	8,304
21 Aug 14	8.12000 +0.42	8.17	7.75	7.75	41,598
20 Aug 14	7.70000 +0.07	7.84	7.62	7.63	15,300
19 Aug 14	7.63000 +0.03	7.66	7.55	7.61	6,567
18 Aug 14	7.60000 -0.04	7.69	7.55	7.69	2,839
15 Aug 14	7.64000 +0.04	7.68	7.59	7.61	1,496
14 Aug 14	7.60000 -0.06	7.68	7.59	7.66	5,090
13 Aug 14	7.66000 -0.01	7.75	7.55	7.75	7,233
12 Aug 14	7.67000 +0.27	7.74	7.41	7.41	11,734
11 Aug 14	7.40000 -0.04	7.55	7.40	7.46	19,596
08 Aug 14	7.44000 -0.14	7.58	7.42	7.58	14,702
07 Aug 14	7.58000 -0.04	7.72	7.58	7.65	67,537
06 Aug 14	7.62000 -0.15	7.74	7.62	7.74	16,179
05 Aug 14	7.77000 +0.09	7.89	7.65	7.65	12,999
04 Aug 14	7.68000 -0.22	8.05	7.68	7.91	7,277
01 Aug 14	7.90000 -0.12	8.07	7.84	8.04	33,054
31 Jul 14	8.02000 +0.28	8.34	8.01	8.10	60,500
30 Jul 14	7.74000 +0.12	7.87	7.62	7.62	8,451
29 Jul 14	7.62000 +0.07	7.69	7.56	7.64	5,741
28 Jul 14	7.55000 +0.00	7.63	7.53	7.56	1,961
25 Jul 14	7.55000 -0.14	7.69	7.55	7.69	2,527
24 Jul 14	7.69000 +0.38	7.69	7.35	7.35	14,147
23 Jul 14	7.31000 -0.09	7.43	7.31	7.41	8,394
22 Jul 14	7.40000 -0.20	7.62	7.40	7.62	24,044
21 Jul 14	7.60000 +0.20	7.69	7.37	7.40	8,616
18 Jul 14	7.40000 -0.08	7.50	7.35	7.48	8,626
17 Jul 14	7.48000 -0.05	7.55	7.41	7.50	15,783
16 Jul 14	7.53000 -0.16	7.60	7.52	7.60	4,423
15 Jul 14	7.69000 -0.11	7.77	7.56	7.76	14,639
14 Jul 14	7.80000 +0.00	7.82	7.75	7.79	682
11 Jul 14	7.80000 +0.05	7.80	7.71	7.75	1,273
10 Jul 14	7.75000 -0.07	7.85	7.75	7.82	7,108
09 Jul 14	7.82000 +0.02	7.82	7.70	7.70	2,785
08 Jul 14	7.80000 -0.27	8.09	7.59	8.08	40,280
07 Jul 14	8.07000 -0.18	8.21	8.07	8.15	12,060
04 Jul 14	8.25000 +0.02	8.25	8.18	8.23	3,885
03 Jul 14	8.23000 +0.39	8.23	7.75	7.75	23,476
02 Jul 14	7.84000 +0.23	7.84	7.67	7.69	8,472
01 Jul 14	7.61000 -0.13	7.84	7.61	7.74	8,998
30 Jun 14	7.74000 -0.17	8.00	7.70	8.00	16,468
27 Jun 14	7.91000 -0.07	8.01	7.88	7.98	10,007
26 Jun 14	7.98000 -0.02	8.05	7.93	8.00	17,661
25 Jun 14	8.00000 -0.16	8.16	8.00	8.10	10,659
24 Jun 14	8.16000 -0.02	8.25	8.09	8.18	5,747
23 Jun 14	8.18000 -0.04	8.37	8.18	8.22	27,575
20 Jun 14	8.22000 -0.48	8.60	8.22	8.50	92,059
19 Jun 14	8.70000 +0.72	8.73	7.95	7.95	172,442
18 Jun 14	7.98000 +0.33	8.00	7.64	7.65	39,775
17 Jun 14	7.65000 +0.04	7.80	7.61	7.75	23,387
16 Jun 14	7.61000 -0.05	7.80	7.55	7.80	13,960
13 Jun 14	7.66000 -0.29	7.94	7.65	7.94	40,552
12 Jun 14	7.95000 -0.11	7.96	7.90	7.96	21,002
11 Jun 14	8.06000 -0.19	8.30	7.85	8.27	88,371
10 Jun 14	8.25000 -0.10	8.39	8.25	8.39	3,320
09 Jun 14	8.35000 -0.05	8.44	8.21	8.44	21,364
06 Jun 14	8.40000 -0.04	8.45	8.32	8.44	10,752
05 Jun 14	8.44000 +0.21	8.44	8.10	8.10	59,673
04 Jun 14	8.23000 +0.10	8.28	8.08	8.12	24,879
03 Jun 14	8.13000 +0.03	8.13	8.05	8.05	19,463
02 Jun 14	8.10000 +0.10	8.10	7.98	7.98	24,204
30 May 14	8.00000 -0.01	8.01	7.94	8.00	5,647
29 May 14	8.01000 +0.01	8.02	7.95	7.98	4,680
28 May 14	8.00000 +0.05	8.00	7.85	7.99	21,031
27 May 14	7.95000 +0.11	7.95	7.80	7.80	17,487
26 May 14	7.84000 +0.00	7.86	7.81	7.84	2,879
23 May 14	7.84000 -0.01	7.85	7.81	7.84	108,862
22 May 14	7.85000 +0.01	7.90	7.78	7.85	20,970
21 May 14	7.84000 -0.06	7.90	7.75	7.90	31,607
20 May 14	7.90000 +0.00	7.91	7.85	7.91	2,466
19 May 14	7.90000 -0.05	7.90	7.85	7.90	4,815
16 May 14	7.95000 -0.05	7.96	7.86	7.95	5,385
15 May 14	8.00000 -0.04	8.04	7.90	8.04	6,160
14 May 14	8.04000 +0.04	8.04	7.90	7.93	15,008
13 May 14	8.00000 +0.05	8.01	7.95	7.95	9,450
12 May 14	7.95000 +0.15	7.95	7.75	7.75	15,148
09 May 14	7.80000 -0.05	7.94	7.80	7.90	15,365
08 May 14	7.85000 +0.20	7.85	7.75	7.75	4,333
07 May 14	7.65000 -0.10	7.76	7.65	7.76	3,876
06 May 14	7.75000 -0.14	7.88	7.75	7.88	9,344
05 May 14	7.89000 +0.05	7.97	7.75	7.75	15,628
02 May 14	7.84000 +0.24	7.84	7.51	7.62	17,719
30 Apr 14	7.60000 +0.09	7.61	7.49	7.51	14,177
29 Apr 14	7.51000 -0.09	7.61	7.49	7.60	10,929
28 Apr 14	7.60000 -0.01	7.70	7.57	7.69	8,364
25 Apr 14	7.61000 -0.23	7.88	7.60	7.85	15,474
24 Apr 14	7.84000 +0.04	7.89	7.75	7.79	19,533
23 Apr 14	7.80000 +0.08	7.80	7.70	7.71	6,238
22 Apr 14	7.72000 +0.12	7.72	7.60	7.60	129,811
17 Apr 14	7.60000 -0.07	7.70	7.60	7.70	5,232
16 Apr 14	7.67000 +0.06	7.70	7.58	7.61	7,145
15 Apr 14	7.61000 -0.02	7.78	7.61	7.63	13,038
14 Apr 14	7.63000 +0.03	7.65	7.50	7.65	8,629
11 Apr 14	7.60000 -0.10	7.77	7.60	7.69	13,522
10 Apr 14	7.70000 +0.13	7.70	7.56	7.58	7,322
09 Apr 14	7.57000 -0.12	7.69	7.56	7.60	5,655
08 Apr 14	7.69000 -0.05	7.70	7.59	7.69	4,925
07 Apr 14	7.74000 -0.16	7.89	7.63	7.80	182,444
04 Apr 14	7.90000 -0.04	7.94	7.80	7.90	18,561
03 Apr 14	7.94000 +0.19	8.00	7.76	7.79	19,897
02 Apr 14	7.75000 +0.08	7.76	7.53	7.67	44,714
01 Apr 14	7.67000 -0.16	7.80	7.62	7.75	9,429
31 Mar 14	7.83000 -0.01	7.84	7.77	7.84	1,630
28 Mar 14	7.84000 +0.18	7.84	7.66	7.66	10,516
27 Mar 14	7.66000 -0.18	7.83	7.66	7.80	52,588
26 Mar 14	7.84000 +0.15	7.84	7.69	7.69	34,261
25 Mar 14	7.69000 +0.00	7.69	7.66	7.68	46,893
24 Mar 14	7.69000 +0.01	7.69	7.65	7.68	52,973
21 Mar 14	7.68000 +0.03	7.69	7.63	7.69	26,468
20 Mar 14	7.65000 -0.05	7.69	7.55	7.63	13,441
19 Mar 14	7.70000 +0.00	7.70	7.66	7.69	16,471
18 Mar 14	7.70000 +0.00	7.70	7.63	7.70	58,531
17 Mar 14	7.70000 +0.20	7.70	7.40	7.55	17,843
14 Mar 14	7.50000 -0.20	7.57	7.42	7.52	74,489
13 Mar 14	7.70000 -0.10	7.70	7.61	7.70	22,355
12 Mar 14	7.80000 +0.06	7.85	7.62	7.85	15,591
11 Mar 14	7.74000 -0.06	7.80	7.55	7.80	13,716
10 Mar 14	7.80000 -0.05	7.90	7.73	7.90	6,258
07 Mar 14	7.85000 -0.15	7.99	7.81	7.99	7,064
06 Mar 14	8.00000 +0.05	8.03	7.90	8.00	22,331
05 Mar 14	7.95000 +0.09	7.95	7.80	7.80	10,716
04 Mar 14	7.86000 +0.01	7.88	7.71	7.80	86,533
03 Mar 14	7.85000 -0.28	7.95	7.66	7.72	105,972
28 Feb 14	8.13000 +0.02	8.13	8.07	8.07	48,054
27 Feb 14	8.11000 +0.02	8.14	7.96	8.14	25,295
26 Feb 14	8.09000 +0.01	8.11	8.05	8.05	22,824
25 Feb 14	8.08000 -0.03	8.13	8.06	8.06	6,350
24 Feb 14	8.11000 +0.01	8.15	8.01	8.13	59,510
21 Feb 14	8.10000 -0.05	8.14	8.10	8.14	6,406
20 Feb 14	8.15000 +0.02	8.15	8.10	8.10	2,902
19 Feb 14	8.13000 -0.02	8.15	8.10	8.15	21,252
18 Feb 14	8.15000 +0.01	8.18	8.06	8.14	10,183
17 Feb 14	8.14000 +0.09	8.14	8.01	8.01	15,366
14 Feb 14	8.05000 +0.00	8.09	8.00	8.05	20,188
13 Feb 14	8.05000 -0.09	8.14	7.95	8.01	87,190
12 Feb 14	8.14000 -0.21	8.15	7.70	8.09	176,921
11 Feb 14	8.35000 -0.04	8.40	8.22	8.40	19,584
10 Feb 14	8.39000 -0.19	8.69	8.34	8.59	33,412
07 Feb 14	8.58000 +0.21	8.58	8.40	8.44	27,136
06 Feb 14	8.37000 +0.07	8.46	8.30	8.30	23,780
05 Feb 14	8.30000 +0.10	8.36	8.19	8.19	23,058
04 Feb 14	8.20000 +0.05	8.20	8.10	8.15	11,191
03 Feb 14	8.15000 +0.24	8.15	7.91	7.91	37,904
31 Jan 14	7.91000 -0.16	8.07	7.91	8.02	17,414
30 Jan 14	8.07000 -0.05	8.23	8.02	8.20	7,483
29 Jan 14	8.12000 +0.03	8.27	8.10	8.10	35,450
28 Jan 14	8.09000 +0.08	8.12	8.00	8.00	14,118
27 Jan 14	8.01000 -0.29	8.28	7.50	8.26	54,738
24 Jan 14	8.30000 +0.00	8.34	8.27	8.30	15,262
23 Jan 14	8.30000 +0.04	8.34	8.25	8.30	81,187
22 Jan 14	8.26000 -0.07	8.30	8.20	8.30	63,575
21 Jan 14	8.33000 +0.03	8.37	8.26	8.30	12,827
20 Jan 14	8.30000 -0.07	8.36	8.15	8.25	19,061
17 Jan 14	8.37000 +0.25	8.37	8.12	8.15	59,735
16 Jan 14	8.12000 +0.18	8.12	7.95	8.00	78,304
15 Jan 14	7.94000 +0.15	7.95	7.79	7.79	82,544
14 Jan 14	7.79000 -0.05	7.81	7.70	7.80	33,643
13 Jan 14	7.84000 -0.08	8.00	7.77	7.85	36,412
10 Jan 14	7.92000 +0.06	7.95	7.74	7.74	13,181
09 Jan 14	7.86000 -0.20	7.95	7.60	7.95	39,388
08 Jan 14	8.06000 -0.09	8.18	7.95	8.15	19,227
07 Jan 14	8.15000 +0.04	8.20	8.12	8.15	19,990
06 Jan 14	8.11000 +0.01	8.15	8.01	8.01	24,570
03 Jan 14	8.10000 -0.12	8.17	8.08	8.10	21,728
02 Jan 14	8.22000 -0.07	8.40	8.05	8.29	44,796
31 Dec 13	8.29000 -0.11	8.40	8.20	8.40	9,602
30 Dec 13	8.40000 -0.08	8.59	8.10	8.48	41,017
27 Dec 13	8.48000 +0.06	8.50	8.37	8.49	28,362
24 Dec 13	8.42000 +0.07	8.50	8.35	8.35	96,143
23 Dec 13	8.35000 +0.35	8.40	7.95	8.00	62,513
20 Dec 13	8.00000 +0.17	8.08	7.80	7.80	40,512
19 Dec 13	7.83000 +0.05	7.89	7.67	7.80	10,683
18 Dec 13	7.78000 +0.22	7.80	7.55	7.55	18,043
17 Dec 13	7.56000 -0.20	7.72	7.52	7.65	34,363
16 Dec 13	7.76000 -0.04	7.78	7.67	7.67	34,107
13 Dec 13	7.80000 -0.05	7.86	7.70	7.84	23,761
12 Dec 13	7.85000 +0.10	7.85	7.61	7.61	27,833
11 Dec 13	7.75000 -0.10	7.87	7.68	7.87	40,576
10 Dec 13	7.85000 +0.05	7.95	7.75	7.85	42,651
09 Dec 13	7.80000 +0.02	7.84	7.65	7.65	9,571
06 Dec 13	7.78000 +0.03	7.78	7.64	7.68	13,351
05 Dec 13	7.75000 +0.00	7.75	7.60	7.75	34,883
04 Dec 13	7.75000 +0.24	7.85	7.56	7.58	43,865
03 Dec 13	7.51000 +0.09	7.59	7.38	7.43	27,564
02 Dec 13	7.42000 +0.05	7.60	7.37	7.37	39,181
29 Nov 13	7.37000 +0.08	7.50	7.26	7.30	20,907
28 Nov 13	7.29000 +0.13	7.29	7.06	7.18	22,761
27 Nov 13	7.16000 +0.13	7.16	6.97	7.02	42,717
26 Nov 13	7.03000 -0.05	7.10	7.00	7.08	24,669
25 Nov 13	7.08000 +0.07	7.17	6.91	7.03	73,194
22 Nov 13	7.01000 -0.07	7.08	7.00	7.08	5,291
21 Nov 13	7.08000 -0.09	7.19	6.99	7.17	36,716
20 Nov 13	7.17000 -0.01	7.20	7.11	7.18	7,453
19 Nov 13	7.18000 +0.00	7.20	7.09	7.20	6,745
18 Nov 13	7.18000 +0.03	7.20	7.10	7.20	12,847
15 Nov 13	7.15000 +0.25	7.30	6.95	6.95	130,595
14 Nov 13	6.90000 +0.13	7.02	6.80	6.80	48,675
13 Nov 13	6.77000 -0.05	6.82	6.77	6.80	20,842
12 Nov 13	6.82000 +0.00	6.87	6.80	6.80	12,621
11 Nov 13	6.82000 +0.00	6.90	6.77	6.82	8,313
08 Nov 13	6.82000 -0.03	6.84	6.72	6.83	16,527
07 Nov 13	6.85000 +0.00	6.85	6.80	6.85	84,275
06 Nov 13	6.85000 -0.03	6.85	6.81	6.85	88,486
05 Nov 13	6.88000 -0.06	6.92	6.81	6.92	64,347
04 Nov 13	6.94000 +0.09	6.94	6.86	6.86	122,884
01 Nov 13	6.85000 -0.15	6.92	6.85	6.91	12,444
31 Oct 13	7.00000 +0.00	7.00	6.91	6.92	25,950
30 Oct 13	7.00000 +0.40	7.00	6.68	6.75	76,526
29 Oct 13	6.60000 -0.12	6.75	6.60	6.72	57,539
28 Oct 13	6.72000 +0.16	6.78	6.57	6.65	40,140
25 Oct 13	6.56000 +0.06	6.56	6.47	6.47	298,675
24 Oct 13	6.50000 +0.04	6.50	6.46	6.47	9,650
23 Oct 13	6.46000 -0.05	6.55	6.45	6.52	8,271
22 Oct 13	6.51000 +0.04	6.52	6.45	6.49	5,211
21 Oct 13	6.47000 +0.02	6.50	6.47	6.47	7,753
18 Oct 13	6.45000 +0.13	6.49	6.35	6.40	396,750
17 Oct 13	6.32000 -0.18	6.55	6.30	6.49	24,594
16 Oct 13	6.50000 +0.05	6.54	6.41	6.47	20,392
15 Oct 13	6.45000 +0.10	6.49	6.36	6.36	10,153
14 Oct 13	6.35000 -0.07	6.42	6.35	6.42	13,981
11 Oct 13	6.42000 +0.14	6.44	6.25	6.25	36,530
10 Oct 13	6.28000 +0.25	6.33	6.19	6.21	61,827
09 Oct 13	6.03000 -0.09	6.17	6.03	6.17	12,191
08 Oct 13	6.12000 -0.12	6.27	6.12	6.27	5,437
07 Oct 13	6.24000 +0.02	6.26	6.14	6.26	34,431
04 Oct 13	6.22000 +0.07	6.23	6.11	6.11	16,566
03 Oct 13	6.15000 +0.06	6.23	6.10	6.17	27,210
02 Oct 13	6.09000 -0.01	6.12	6.07	6.10	14,907
01 Oct 13	6.10000 +0.09	6.10	6.01	6.01	12,895
30 Sep 13	6.01000 +0.05	6.05	5.95	6.00	19,558
27 Sep 13	5.96000 +0.01	5.99	5.96	5.97	2,523
26 Sep 13	5.95000 +0.00	5.99	5.92	5.92	2,712
25 Sep 13	5.95000 -0.05	6.00	5.92	5.98	6,558
24 Sep 13	6.00000 +0.05	6.00	5.93	5.97	6,538
23 Sep 13	5.95000 +0.04	5.95	5.86	5.91	4,274
20 Sep 13	5.91000 +0.03	5.91	5.86	5.88	3,457
19 Sep 13	5.88000 +0.08	5.94	5.83	5.83	6,124
18 Sep 13	5.80000 -0.01	5.86	5.79	5.80	11,860
17 Sep 13	5.81000 -0.08	5.89	5.81	5.89	5,332
16 Sep 13	5.89000 +0.06	5.90	5.85	5.85	1,429
13 Sep 13	5.83000 +0.03	5.89	5.83	5.84	2,105
12 Sep 13	5.80000 +0.00	5.84	5.79	5.79	1,727
11 Sep 13	5.80000 +0.00	5.89	5.78	5.80	14,458
10 Sep 13	5.80000 -0.01	5.84	5.78	5.82	6,089
09 Sep 13	5.81000 -0.01	5.85	5.80	5.80	4,164
06 Sep 13	5.82000 +0.01	5.84	5.82	5.82	2,017
05 Sep 13	5.81000 +0.04	5.84	5.77	5.79	5,846
04 Sep 13	5.77000 +0.00	5.80	5.74	5.79	8,171
03 Sep 13	5.77000 +0.09	5.77	5.66	5.74	6,253
02 Sep 13	5.68000 +0.02	5.70	5.65	5.65	3,476
30 Aug 13	5.66000 +0.01	5.68	5.60	5.60	1,851
29 Aug 13	5.65000 +0.05	5.65	5.56	5.59	4,622
28 Aug 13	5.60000 +0.01	5.60	5.51	5.59	3,511
27 Aug 13	5.59000 -0.05	5.71	5.50	5.70	24,987
26 Aug 13	5.64000 -0.20	5.84	5.60	5.84	19,416
23 Aug 13	5.84000 +0.02	5.84	5.83	5.83	2,498
22 Aug 13	5.82000 -0.11	5.95	5.82	5.93	14,674
21 Aug 13	5.93000 -0.07	6.00	5.90	6.00	4,053
20 Aug 13	6.00000 -0.07	6.16	6.00	6.16	17,083
19 Aug 13	6.07000 +0.02	6.13	6.00	6.00	26,762
16 Aug 13	6.05000 +0.04	6.05	6.00	6.02	2,750
15 Aug 13	6.01000 -0.04	6.05	6.01	6.04	3,600
14 Aug 13	6.05000 +0.02	6.05	6.04	6.04	3,542
13 Aug 13	6.03000 +0.03	6.08	6.03	6.05	15,861
12 Aug 13	6.00000 +0.12	6.17	6.00	6.00	31,930
09 Aug 13	5.88000 -0.01	5.91	5.87	5.87	8,056
08 Aug 13	5.89000 +0.00	5.93	5.81	5.89	8,461
07 Aug 13	5.89000 +0.00	5.94	5.87	5.93	6,603
06 Aug 13	5.89000 +0.05	5.91	5.83	5.84	9,536
05 Aug 13	5.84000 +0.03	5.88	5.80	5.85	4,376
02 Aug 13	5.81000 -0.03	5.83	5.80	5.80	2,460
01 Aug 13	5.84000 +0.04	5.90	5.75	5.80	104,727
31 Jul 13	5.80000 -0.05	5.81	5.78	5.78	1,235
30 Jul 13	5.85000 +0.20	5.85	5.65	5.66	17,256
29 Jul 13	5.65000 -0.05	5.69	5.65	5.65	9,228
26 Jul 13	5.70000 +0.00	5.74	5.50	5.74	33,531
25 Jul 13	5.70000 +0.06	5.70	5.65	5.67	8,394
24 Jul 13	5.64000 +0.07	5.64	5.50	5.50	29,017
23 Jul 13	5.57000 +0.01	5.57	5.53	5.54	4,235
22 Jul 13	5.56000 +0.02	5.56	5.52	5.54	3,197
19 Jul 13	5.54000 +0.04	5.54	5.48	5.50	3,608
18 Jul 13	5.50000 -0.01	5.51	5.47	5.51	557
17 Jul 13	5.51000 +0.00	5.53	5.47	5.51	5,552
16 Jul 13	5.51000 +0.11	5.51	5.40	5.43	28,870
15 Jul 13	5.40000 -0.03	5.43	5.40	5.42	1,591
12 Jul 13	5.43000 +0.04	5.43	5.36	5.39	45,901
11 Jul 13	5.39000 -0.01	5.39	5.36	5.36	1,763
10 Jul 13	5.40000 -0.03	5.46	5.36	5.46	135,803
09 Jul 13	5.43000 +0.06	5.43	5.36	5.37	1,477
08 Jul 13	5.37000 -0.03	5.46	5.37	5.40	16,057
05 Jul 13	5.40000 -0.03	5.45	5.40	5.45	2,688
04 Jul 13	5.43000 +0.05	5.43	5.38	5.38	18,251
03 Jul 13	5.38000 +0.01	5.38	5.31	5.35	13,201
02 Jul 13	5.37000 +0.11	5.37	5.26	5.26	26,096
01 Jul 13	5.26000 +0.08	5.26	5.15	5.15	24,225
28 Jun 13	5.18000 +0.05	5.22	5.16	5.16	17,461
27 Jun 13	5.13000 +0.06	5.13	5.01	5.06	424,838
26 Jun 13	5.07000 +0.11	5.07	4.98	5.00	61,665
25 Jun 13	4.96000 +0.13	4.96	4.83	4.83	5,509
24 Jun 13	4.83000 -0.30	5.11	4.83	5.10	156,317
21 Jun 13	5.13000 -0.02	5.20	5.13	5.16	8,994
20 Jun 13	5.15000 -0.07	5.20	5.14	5.17	12,104
19 Jun 13	5.22000 +0.01	5.24	5.15	5.22	311,898
18 Jun 13	5.21000 +0.01	5.23	5.20	5.21	6,734
17 Jun 13	5.20000 +0.02	5.20	5.15	5.15	201,780
14 Jun 13	5.18000 +0.08	5.19	5.10	5.10	23,534
13 Jun 13	5.10000 -0.03	5.16	4.98	5.14	45,134
12 Jun 13	5.13000 -0.04	5.19	5.13	5.19	980
11 Jun 13	5.17000 -0.01	5.20	5.11	5.20	14,855
10 Jun 13	5.18000 -0.03	5.25	4.95	5.25	121,954
07 Jun 13	5.21000 -0.08	5.29	5.20	5.28	508,426
06 Jun 13	5.29000 +0.06	5.29	5.22	5.23	1,394
05 Jun 13	5.23000 -0.06	5.23	5.23	5.23	499
04 Jun 13	5.29000 +0.02	5.29	5.29	5.29	50,518
03 Jun 13	5.27000 -0.03	5.29	5.20	5.23	6,877
31 May 13	5.30000 +0.10	5.30	5.18	5.20	16,807
30 May 13	5.20000 +0.05	5.22	5.16	5.22	2,070
29 May 13	5.15000 -0.03	5.20	5.15	5.20	1,060
28 May 13	5.18000 +0.01	5.22	5.17	5.17	104,849
27 May 13	5.17000 +0.00	5.17	5.15	5.15	1,211
24 May 13	5.17000 -0.06	5.25	5.17	5.25	60,364
23 May 13	5.23000 +0.00	5.23	5.17	5.23	3,834
22 May 13	5.23000 +0.03	5.23	5.18	5.20	25,592
21 May 13	5.20000 -0.06	5.25	5.17	5.24	10,037
20 May 13	5.26000 +0.02	5.26	5.21	5.26	1,766
17 May 13	5.24000 +0.04	5.26	5.20	5.25	8,381
16 May 13	5.20000 +0.15	5.20	5.03	5.10	85,043
15 May 13	5.05000 -0.05	5.10	4.99	5.10	65,576
14 May 13	5.10000 +0.13	5.10	4.99	4.99	8,048
13 May 13	4.97000 +0.02	5.00	4.95	4.96	27,456
10 May 13	4.95000 +0.10	4.95	4.85	4.88	27,288
09 May 13	4.85000 +0.00	4.85	4.79	4.84	5,762
08 May 13	4.85000 +0.01	4.85	4.84	4.84	3,762
07 May 13	4.84000 +0.01	4.85	4.67	4.73	77,368
06 May 13	4.83000 -0.04	4.95	4.81	4.87	130,006
03 May 13	4.87000 +0.00	4.90	4.78	4.88	33,284
02 May 13	4.87000 +0.12	4.89	4.76	4.76	12,684
30 Apr 13	4.75000 +0.10	4.77	4.70	4.70	96,919
29 Apr 13	4.65000 +0.00	4.75	4.59	4.65	9,738
26 Apr 13	4.65000 -0.15	4.71	4.65	4.68	52,416
25 Apr 13	4.80000 -0.16	5.00	4.80	5.00	14,177
24 Apr 13	4.96000 -0.04	5.00	4.96	4.99	5,676
23 Apr 13	5.00000 -0.09	5.09	5.00	5.09	11,232
22 Apr 13	5.09000 -0.06	5.15	5.06	5.15	3,520
19 Apr 13	5.15000 +0.13	5.15	4.98	5.02	2,535
18 Apr 13	5.02000 -0.03	5.04	5.02	5.04	211
17 Apr 13	5.05000 +0.05	5.05	4.90	4.90	7,298
16 Apr 13	5.00000 -0.31	5.25	4.91	5.25	15,417
15 Apr 13	5.31000 +0.01	5.32	5.30	5.31	17,973
12 Apr 13	5.30000 -0.03	5.32	5.30	5.32	518
11 Apr 13	5.33000 -0.02	5.34	5.30	5.30	13,101
10 Apr 13	5.35000 -0.02	5.37	5.30	5.37	25,672
09 Apr 13	5.37000 +0.07	5.37	5.31	5.31	2,445
08 Apr 13	5.30000 +0.00	5.30	5.30	5.30	713
05 Apr 13	5.30000 -0.08	5.38	5.25	5.38	18,105
04 Apr 13	5.38000 +0.00	5.38	5.34	5.38	1,762
03 Apr 13	5.38000 +0.04	5.38	5.34	5.34	4,916
02 Apr 13	5.34000 +0.00	5.36	5.30	5.30	25,507
28 Mar 13	5.34000 +0.00	5.34	5.24	5.24	2,208
27 Mar 13	5.34000 +0.01	5.34	5.25	5.29	17,127
26 Mar 13	5.33000 -0.02	5.35	5.27	5.34	12,686
25 Mar 13	5.35000 +0.01	5.40	5.30	5.37	16,003
22 Mar 13	5.34000 -0.01	5.35	5.28	5.31	18,681
21 Mar 13	5.35000 -0.07	5.50	5.32	5.49	15,890
20 Mar 13	5.42000 +0.03	5.42	5.35	5.37	24,778
19 Mar 13	5.39000 +0.02	5.39	5.35	5.38	26,674
18 Mar 13	5.37000 -0.09	5.42	5.37	5.40	3,001
15 Mar 13	5.46000 +0.01	5.46	5.41	5.45	9,792
14 Mar 13	5.45000 +0.04	5.46	5.42	5.45	15,459
13 Mar 13	5.41000 +0.02	5.43	5.39	5.43	1,542
12 Mar 13	5.39000 +0.05	5.41	5.31	5.37	46,826
11 Mar 13	5.34000 +0.01	5.40	5.34	5.40	5,085
08 Mar 13	5.33000 +0.03	5.48	5.30	5.40	34,028
07 Mar 13	5.30000 +0.03	5.34	5.28	5.29	24,302
06 Mar 13	5.27000 -0.01	5.29	5.25	5.25	11,540
05 Mar 13	5.28000 -0.02	5.35	5.28	5.28	2,444
04 Mar 13	5.30000 -0.10	5.39	5.25	5.28	8,345
01 Mar 13	5.40000 +0.01	5.48	5.35	5.45	24,032
28 Feb 13	5.39000 -0.01	5.40	5.36	5.39	2,599
27 Feb 13	5.40000 -0.01	5.41	5.40	5.41	1,370
26 Feb 13	5.41000 -0.01	5.41	5.36	5.37	4,524
25 Feb 13	5.42000 -0.07	5.49	5.42	5.49	22,293
22 Feb 13	5.49000 +0.00	5.50	5.38	5.48	49,299
21 Feb 13	5.49000 -0.03	5.50	5.45	5.50	1,726
20 Feb 13	5.52000 +0.07	5.52	5.48	5.50	125,222
19 Feb 13	5.45000 +0.03	5.53	5.42	5.42	72,179
18 Feb 13	5.42000 -0.20	5.57	5.42	5.54	18,942
15 Feb 13	5.62000 +0.03	5.62	5.54	5.59	82,542
14 Feb 13	5.59000 +0.07	5.61	5.53	5.55	11,879
13 Feb 13	5.52000 +0.00	5.54	5.43	5.48	21,172
12 Feb 13	5.52000 +0.04	5.54	5.46	5.49	26,565
11 Feb 13	5.48000 +0.08	5.49	5.40	5.41	28,032
08 Feb 13	5.40000 +0.00	5.48	5.39	5.39	17,340
07 Feb 13	5.40000 +0.09	5.40	5.27	5.27	22,628
06 Feb 13	5.31000 +0.03	5.34	5.27	5.28	17,090
05 Feb 13	5.28000 -0.12	5.36	5.28	5.35	3,833
04 Feb 13	5.40000 -0.01	5.50	5.40	5.50	10,693
01 Feb 13	5.41000 +0.13	5.41	5.32	5.35	13,198
31 Jan 13	5.28000 -0.03	5.37	5.25	5.34	9,670
30 Jan 13	5.31000 -0.08	5.40	5.31	5.40	3,140
29 Jan 13	5.39000 +0.00	5.40	5.38	5.38	571
28 Jan 13	5.39000 +0.04	5.40	5.35	5.39	61,503
25 Jan 13	5.35000 +0.10	5.35	5.28	5.29	14,787
24 Jan 13	5.25000 +0.08	5.25	5.15	5.20	7,713
23 Jan 13	5.17000 +0.03	5.18	5.15	5.15	1,871
22 Jan 13	5.14000 +0.04	5.15	5.11	5.11	4,022
21 Jan 13	5.10000 -0.08	5.18	5.10	5.18	24,292
18 Jan 13	5.18000 -0.05	5.34	5.18	5.24	10,367
17 Jan 13	5.23000 -0.09	5.32	5.23	5.32	1,222
16 Jan 13	5.32000 -0.02	5.35	5.30	5.35	21,451
15 Jan 13	5.34000 +0.04	5.35	5.31	5.31	10,524
14 Jan 13	5.30000 -0.15	5.45	5.30	5.45	35,195
11 Jan 13	5.45000 +0.10	5.45	5.38	5.40	63,737
10 Jan 13	5.35000 +0.11	5.37	5.29	5.30	43,872
09 Jan 13	5.24000 +0.01	5.25	5.20	5.24	26,025
08 Jan 13	5.23000 +0.17	5.23	5.13	5.16	25,421
07 Jan 13	5.06000 +0.04	5.06	5.02	5.02	87,219
04 Jan 13	5.02000 +0.11	5.02	4.83	4.83	6,647
03 Jan 13	4.91000 -0.01	4.97	4.85	4.95	9,134
02 Jan 13	4.92000 +0.19	4.94	4.76	4.76	12,359
31 Dec 12	4.73000 -0.09	4.80	4.65	4.80	7,204
28 Dec 12	4.82000 -0.12	4.94	4.82	4.94	1,177
27 Dec 12	4.94000 -0.07	4.98	4.86	4.98	5,115
24 Dec 12	5.01000 -0.02	5.01	4.97	5.00	9,597
21 Dec 12	5.03000 +0.00	5.05	5.00	5.05	27,093
20 Dec 12	5.03000 -0.02	5.04	5.00	5.04	497
19 Dec 12	5.05000 +0.11	5.05	4.92	4.95	47,347
18 Dec 12	4.94000 -0.04	4.99	4.94	4.99	2,520
17 Dec 12	4.98000 +0.01	5.09	4.90	4.90	88,123
14 Dec 12	4.97000 +0.07	4.97	4.87	4.89	23,528
13 Dec 12	4.90000 -0.01	4.90	4.90	4.90	153,359
12 Dec 12	4.91000 +0.01	4.91	4.89	4.89	5,653
11 Dec 12	4.90000 +0.01	4.90	4.86	4.89	18,870
10 Dec 12	4.89000 +0.01	4.89	4.85	4.85	62,468
07 Dec 12	4.88000 +0.03	4.88	4.86	4.86	5,201
06 Dec 12	4.85000 -0.01	4.85	4.85	4.85	1,211
05 Dec 12	4.86000 -0.01	4.88	4.85	4.85	7,698
04 Dec 12	4.87000 +0.07	4.87	4.79	4.82	46,221
03 Dec 12	4.80000 -0.02	4.86	4.76	4.81	89,543
30 Nov 12	4.82000 -0.09	4.92	4.82	4.92	13,385
29 Nov 12	4.91000 +0.04	4.96	4.86	4.87	167,100
28 Nov 12	4.87000 +0.01	4.90	4.87	4.87	376,011
27 Nov 12	4.86000 +0.01	4.86	4.83	4.85	3,531
26 Nov 12	4.85000 +0.00	4.89	4.83	4.85	6,719
23 Nov 12	4.85000 +0.05	4.85	4.78	4.78	5,667
22 Nov 12	4.80000 +0.07	4.80	4.73	4.73	13,970
21 Nov 12	4.73000 +0.00	4.74	4.72	4.74	62,952
20 Nov 12	4.73000 +0.02	4.76	4.69	4.69	1,318
19 Nov 12	4.71000 +0.01	4.80	4.68	4.80	7,784
16 Nov 12	4.70000 +0.04	4.73	4.58	4.65	123,423
15 Nov 12	4.66000 +0.00	4.66	4.66	4.66	1
14 Nov 12	4.66000 +0.07	4.66	4.60	4.60	9,409
13 Nov 12	4.59000 +0.06	4.61	4.59	4.61	6,108
12 Nov 12	4.53000 +0.09	4.53	4.44	4.44	1,761
09 Nov 12	4.44000 -0.06	4.50	4.40	4.50	5,772
08 Nov 12	4.50000 -0.03	4.53	4.48	4.52	3,841
07 Nov 12	4.53000 -0.04	4.57	4.53	4.57	2,213
06 Nov 12	4.57000 +0.06	4.57	4.51	4.51	5,064
05 Nov 12	4.51000 +0.02	4.51	4.49	4.49	765
02 Nov 12	4.49000 -0.01	4.50	4.49	4.50	1,798
01 Nov 12	4.50000 +0.00	4.50	4.47	4.50	56
31 Oct 12	4.50000 +0.05	4.51	4.45	4.48	4,656
30 Oct 12	4.45000 +0.05	4.45	4.41	4.41	1,081
29 Oct 12	4.40000 +0.09	4.40	4.33	4.33	8,142
26 Oct 12	4.31000 +0.14	4.31	4.18	4.22	10,089
25 Oct 12	4.17000 -0.02	4.22	4.17	4.19	762
24 Oct 12	4.19000 +0.04	4.20	4.17	4.20	821
23 Oct 12	4.15000 -0.05	4.20	4.12	4.20	3,170
22 Oct 12	4.20000 -0.05	4.22	4.13	4.17	23,464
19 Oct 12	4.25000 -0.05	4.29	4.25	4.29	5,629
18 Oct 12	4.30000 -0.04	4.34	4.29	4.33	3,221
17 Oct 12	4.34000 +0.00	4.35	4.31	4.35	2,091
16 Oct 12	4.34000 -0.06	4.41	4.29	4.41	14,534
15 Oct 12	4.40000 -0.09	4.49	4.38	4.49	15,192
12 Oct 12	4.49000 -0.01	4.55	4.48	4.48	7,310
11 Oct 12	4.50000 -0.08	4.56	4.50	4.56	4,551
10 Oct 12	4.58000 -0.05	4.64	4.58	4.64	3,973
09 Oct 12	4.63000 +0.01	4.64	4.60	4.63	3,894
08 Oct 12	4.62000 -0.01	4.64	4.62	4.64	2,525
05 Oct 12	4.63000 +0.00	4.66	4.58	4.60	4,560
04 Oct 12	4.63000 +0.01	4.65	4.60	4.60	1,921
03 Oct 12	4.62000 -0.01	4.63	4.62	4.63	208
02 Oct 12	4.63000 +0.00	4.71	4.61	4.63	2,713
01 Oct 12	4.63000 -0.02	4.66	4.63	4.66	229
28 Sep 12	4.65000 +0.00	4.69	4.64	4.66	30,591
27 Sep 12	4.65000 -0.03	4.68	4.65	4.68	3,382
26 Sep 12	4.68000 +0.02	4.70	4.66	4.67	2,175
25 Sep 12	4.66000 -0.07	4.73	4.66	4.68	4,640
24 Sep 12	4.73000 +0.00	4.73	4.70	4.72	402
21 Sep 12	4.73000 +0.00	4.73	4.70	4.70	20,251
20 Sep 12	4.73000 +0.01	4.78	4.70	4.70	10,263
19 Sep 12	4.72000 +0.02	4.72	4.70	4.71	759
18 Sep 12	4.70000 +0.02	4.70	4.70	4.70	2,457
17 Sep 12	4.68000 -0.02	4.71	4.68	4.70	2,901
14 Sep 12	4.70000 +0.01	4.70	4.66	4.68	1,246
13 Sep 12	4.69000 +0.03	4.69	4.65	4.65	1,841
12 Sep 12	4.66000 +0.03	4.66	4.61	4.64	1,695
11 Sep 12	4.63000 +0.00	4.63	4.63	4.63	126
10 Sep 12	4.63000 +0.00	4.65	4.61	4.61	1,777
07 Sep 12	4.63000 +0.00	4.63	4.61	4.63	1,266
06 Sep 12	4.63000 -0.02	4.66	4.62	4.66	661
05 Sep 12	4.65000 +0.00	4.68	4.62	4.66	3,340
04 Sep 12	4.65000 +0.04	4.75	4.61	4.61	16,510
03 Sep 12	4.61000 -0.02	4.63	4.60	4.62	19,570
31 Aug 12	4.63000 -0.02	4.65	4.62	4.62	690
30 Aug 12	4.65000 -0.03	4.67	4.65	4.67	1,096
29 Aug 12	4.68000 -0.02	4.69	4.65	4.69	4,469
28 Aug 12	4.70000 +0.02	4.70	4.65	4.67	6,201
27 Aug 12	4.68000 +0.03	4.68	4.65	4.66	1,799
24 Aug 12	4.65000 +0.08	4.66	4.57	4.57	11,487
23 Aug 12	4.57000 -0.07	4.65	4.57	4.65	4,501
22 Aug 12	4.64000 +0.00	4.67	4.61	4.67	1,304
21 Aug 12	4.64000 +0.00	4.64	4.64	4.64	51
20 Aug 12	4.64000 +0.00	4.65	4.61	4.64	938
17 Aug 12	4.64000 -0.02	4.65	4.64	4.65	1,034
16 Aug 12	4.66000 +0.01	4.67	4.65	4.66	452
15 Aug 12	4.65000 +0.00	4.66	4.65	4.66	46
14 Aug 12	4.65000 -0.01	4.66	4.65	4.66	1,501
13 Aug 12	4.66000 +0.00	4.66	4.66	4.66	641
10 Aug 12	4.66000 +0.00	4.66	4.65	4.66	1,411
09 Aug 12	4.66000 +0.02	4.66	4.65	4.65	595
08 Aug 12	4.64000 +0.01	4.65	4.63	4.63	901
07 Aug 12	4.63000 -0.02	4.65	4.63	4.65	968
06 Aug 12	4.65000 +0.01	4.65	4.61	4.65	3,821
03 Aug 12	4.64000 +0.01	4.65	4.63	4.65	849
02 Aug 12	4.63000 -0.02	4.65	4.63	4.64	1,713
01 Aug 12	4.65000 +0.01	4.65	4.65	4.65	121
31 Jul 12	4.64000 +0.00	4.66	4.63	4.63	2,035
30 Jul 12	4.64000 +0.08	4.64	4.56	4.56	6,052
27 Jul 12	4.56000 -0.09	4.64	4.50	4.58	48,358
26 Jul 12	4.65000 +0.10	4.65	4.54	4.54	600
25 Jul 12	4.55000 +0.06	4.55	4.48	4.48	1,301
24 Jul 12	4.49000 -0.04	4.50	4.48	4.50	1,602
23 Jul 12	4.53000 -0.07	4.55	4.50	4.55	2,682
20 Jul 12	4.60000 -0.02	4.62	4.55	4.61	319
19 Jul 12	4.62000 +0.07	4.70	4.60	4.62	3,565
18 Jul 12	4.55000 +0.03	4.79	4.55	4.60	16,654
17 Jul 12	4.52000 +0.06	4.52	4.47	4.47	369
16 Jul 12	4.46000 -0.04	4.49	4.46	4.49	1,493
13 Jul 12	4.50000 +0.01	4.50	4.49	4.49	601
12 Jul 12	4.49000 -0.01	4.50	4.49	4.49	585
11 Jul 12	4.50000 +0.00	4.50	4.46	4.49	2,583
10 Jul 12	4.50000 -0.02	4.52	4.50	4.52	2,536
09 Jul 12	4.52000 -0.03	4.55	4.46	4.52	34,685
06 Jul 12	4.55000 -0.01	4.55	4.53	4.53	11,720
05 Jul 12	4.56000 +0.00	4.58	4.50	4.55	11,391
04 Jul 12	4.56000 +0.04	4.56	4.53	4.53	1,581
03 Jul 12	4.52000 -0.06	4.59	4.52	4.58	7,371
02 Jul 12	4.58000 +0.08	4.58	4.51	4.52	13,930
29 Jun 12	4.50000 +0.08	4.51	4.40	4.41	10,980
28 Jun 12	4.42000 +0.01	4.42	4.38	4.41	4,079
27 Jun 12	4.41000 +0.01	4.42	4.36	4.42	2,810
26 Jun 12	4.40000 +0.07	4.41	4.36	4.36	2,902
25 Jun 12	4.33000 +0.00	4.41	4.33	4.35	4,924
22 Jun 12	4.33000 +0.02	4.33	4.28	4.30	2,492
21 Jun 12	4.31000 +0.01	4.31	4.29	4.29	1,128
20 Jun 12	4.30000 +0.08	4.30	4.22	4.22	7,802
19 Jun 12	4.22000 -0.01	4.25	4.20	4.24	2,391
18 Jun 12	4.23000 +0.03	4.26	4.23	4.23	1,826
15 Jun 12	4.20000 +0.10	4.26	4.04	4.11	14,035
14 Jun 12	4.10000 -0.03	4.18	4.10	4.13	14,938
13 Jun 12	4.13000 -0.01	4.15	4.12	4.12	24,811
12 Jun 12	4.14000 -0.01	4.16	4.08	4.13	2,236
11 Jun 12	4.15000 -0.12	4.27	4.15	4.27	3,893
08 Jun 12	4.27000 +0.02	4.30	4.24	4.30	14,698
07 Jun 12	4.25000 -0.05	4.34	4.25	4.34	10,496
06 Jun 12	4.30000 +0.00	4.33	4.30	4.30	21,290
05 Jun 12	4.30000 +0.00	4.31	4.27	4.31	3,216
04 Jun 12	4.30000 +0.00	4.31	4.30	4.31	2,087
01 Jun 12	4.30000 -0.06	4.35	4.30	4.35	2,454
31 May 12	4.36000 +0.04	4.36	4.30	4.32	1,489
30 May 12	4.32000 +0.01	4.32	4.31	4.31	11
29 May 12	4.31000 +0.03	4.33	4.31	4.31	669
28 May 12	4.28000 -0.02	4.28	4.26	4.26	1,201
25 May 12	4.30000 +0.00	4.30	4.30	4.30	308
24 May 12	4.30000 +0.00	4.34	4.30	4.31	1,173
23 May 12	4.30000 +0.03	4.30	4.28	4.30	1,781
22 May 12	4.27000 +0.07	4.28	4.25	4.25	1,159
21 May 12	4.20000 +0.10	4.20	4.08	4.11	7,782
18 May 12	4.10000 +0.03	4.10	4.08	4.08	176
17 May 12	4.07000 -0.13	4.20	4.07	4.20	1,371
16 May 12	4.20000 -0.05	4.32	4.18	4.32	1,128
15 May 12	4.25000 +0.02	4.25	4.18	4.23	2,975
14 May 12	4.23000 +0.00	4.25	4.19	4.23	6,677
11 May 12	4.23000 -0.01	4.25	4.15	4.24	4,729
10 May 12	4.24000 -0.01	4.25	4.24	4.25	1,101
09 May 12	4.25000 -0.01	4.26	4.20	4.26	3,178
08 May 12	4.26000 +0.12	4.26	4.10	4.14	6,872
07 May 12	4.14000 -0.22	4.28	4.14	4.28	6,505
04 May 12	4.36000 +0.00	4.47	4.36	4.36	8,629
03 May 12	4.36000 +0.00	4.36	4.35	4.36	2,224
02 May 12	4.36000 +0.06	4.44	4.30	4.44	3,681
30 Apr 12	4.30000 -0.16	4.45	4.30	4.31	14,216
27 Apr 12	4.46000 +0.17	4.46	4.30	4.30	62,571
26 Apr 12	4.29000 -0.04	4.45	4.29	4.33	12,358
25 Apr 12	4.33000 -0.13	4.46	4.31	4.40	1,782
24 Apr 12	4.46000 +0.00	4.46	4.35	4.46	11,067
23 Apr 12	4.46000 -0.04	4.55	4.28	4.28	5,720
20 Apr 12	4.50000 +0.20	4.50	4.26	4.26	8,691
19 Apr 12	4.30000 -0.20	4.42	4.30	4.37	1,865
18 Apr 12	4.50000 -0.05	4.55	4.35	4.55	6,641
17 Apr 12	4.55000 +0.09	4.60	4.35	4.46	26,696
16 Apr 12	4.46000 +0.14	4.46	4.30	4.30	19,032
13 Apr 12	4.32000 +0.00	4.32	4.26	4.32	5,262
12 Apr 12	4.32000 -0.07	4.37	4.28	4.37	1,681
11 Apr 12	4.39000 +0.10	4.41	4.27	4.27	2,509
10 Apr 12	4.29000 -0.06	4.29	4.27	4.29	8,041
05 Apr 12	4.35000 +0.03	4.35	4.30	4.30	3,824
04 Apr 12	4.32000 -0.08	4.39	4.30	4.39	2,152
03 Apr 12	4.40000 +0.00	4.40	4.30	4.40	6,802
02 Apr 12	4.40000 +0.13	4.40	4.21	4.21	1,772
30 Mar 12	4.27000 +0.02	4.27	4.18	4.25	5,502
29 Mar 12	4.25000 +0.00	4.25	4.25	4.25	4,654
28 Mar 12	4.25000 -0.04	4.30	4.22	4.30	1,734
27 Mar 12	4.29000 +0.07	4.39	4.19	4.39	21,598
26 Mar 12	4.22000 -0.16	4.42	4.22	4.38	25,076
23 Mar 12	4.38000 +0.03	4.38	4.30	4.35	1,935
22 Mar 12	4.35000 -0.06	4.48	4.30	4.46	6,478
21 Mar 12	4.41000 +0.01	4.44	4.36	4.40	8,921
20 Mar 12	4.40000 -0.11	4.59	4.40	4.53	14,106
19 Mar 12	4.51000 +0.01	4.59	4.51	4.59	8,293
16 Mar 12	4.50000 +0.04	4.54	4.48	4.48	12,473
15 Mar 12	4.46000 +0.10	4.48	4.37	4.45	13,654
14 Mar 12	4.36000 +0.03	4.40	4.27	4.35	4,716
13 Mar 12	4.33000 -0.05	4.40	4.33	4.40	8,223
12 Mar 12	4.38000 +0.03	4.40	4.33	4.35	18,279
09 Mar 12	4.35000 -0.05	4.40	4.35	4.40	1,904
08 Mar 12	4.40000 +0.12	4.40	4.28	4.30	7,985
07 Mar 12	4.28000 -0.04	4.39	4.28	4.32	13,417
06 Mar 12	4.32000 -0.20	4.52	4.30	4.52	17,770
05 Mar 12	4.52000 -0.13	4.64	4.52	4.64	6,920
02 Mar 12	4.65000 -0.05	4.70	4.60	4.70	29,337
01 Mar 12	4.70000 +0.00	4.70	4.62	4.62	4,331
29 Feb 12	4.70000 +0.00	4.72	4.70	4.71	4,123
28 Feb 12	4.70000 -0.02	4.72	4.66	4.72	6,018
27 Feb 12	4.72000 -0.03	4.75	4.68	4.75	7,947
24 Feb 12	4.75000 +0.07	4.75	4.69	4.69	6,354
23 Feb 12	4.68000 -0.09	4.77	4.64	4.77	17,514
22 Feb 12	4.77000 +0.07	4.85	4.65	4.65	19,041
21 Feb 12	4.70000 -0.03	4.72	4.70	4.72	20,692
20 Feb 12	4.73000 -0.06	4.77	4.63	4.77	425,958
17 Feb 12	4.79000 +0.12	4.79	4.70	4.70	865
16 Feb 12	4.67000 -0.02	4.86	4.66	4.74	109,631
15 Feb 12	4.69000 +0.02	4.74	4.65	4.65	6,549
14 Feb 12	4.67000 -0.06	4.75	4.64	4.75	6,283
13 Feb 12	4.73000 -0.25	4.91	4.42	4.91	53,643
10 Feb 12	4.98000 -0.40	5.42	4.89	5.42	259,331
09 Feb 12	5.38000 +0.17	5.38	5.20	5.30	21,105
08 Feb 12	5.21000 +0.14	5.39	5.07	5.10	39,416
07 Feb 12	5.07000 +0.07	5.09	5.00	5.00	12,455
06 Feb 12	5.00000 +0.02	5.09	4.81	5.09	10,954
03 Feb 12	4.98000 +0.05	4.99	4.90	4.93	9,869
02 Feb 12	4.93000 -0.07	5.10	4.92	5.04	10,008
01 Feb 12	5.00000 +0.26	5.00	4.74	4.74	7,311
31 Jan 12	4.74000 +0.04	4.74	4.70	4.72	1,718
30 Jan 12	4.70000 -0.05	4.75	4.70	4.75	1,855
27 Jan 12	4.75000 +0.03	4.75	4.65	4.75	3,993
26 Jan 12	4.72000 +0.09	4.74	4.56	4.63	8,922
25 Jan 12	4.63000 +0.00	4.74	4.60	4.63	7,263
24 Jan 12	4.63000 -0.11	4.74	4.62	4.74	2,072
23 Jan 12	4.74000 +0.18	4.74	4.60	4.66	7,590
20 Jan 12	4.56000 +0.01	4.68	4.56	4.68	13,312
19 Jan 12	4.55000 +0.38	5.05	4.52	5.04	182,816
18 Jan 12	4.17000 -0.06	4.26	4.14	4.23	1,657
17 Jan 12	4.23000 +0.09	4.23	4.07	4.14	3,433
16 Jan 12	4.14000 -0.11	4.25	4.13	4.25	38,383
13 Jan 12	4.25000 -0.10	4.41	4.20	4.35	266,485
12 Jan 12	4.35000 -0.03	4.38	4.24	4.38	4,861
11 Jan 12	4.38000 +0.15	4.38	4.23	4.23	401
10 Jan 12	4.23000 -0.11	4.35	4.10	4.34	23,593
09 Jan 12	4.34000 -0.26	4.70	4.34	4.70	18,212
06 Jan 12	4.60000 +0.20	4.60	4.40	4.54	7,673
05 Jan 12	4.40000 +0.04	4.40	4.35	4.36	2,589
04 Jan 12	4.36000 -0.12	4.46	4.36	4.45	7,686
03 Jan 12	4.48000 -0.12	4.60	4.46	4.60	2,523
02 Jan 12	4.60000 +0.00	4.61	4.48	4.60	8,397
30 Dec 11	4.60000 -0.06	4.66	4.60	4.66	5,503
29 Dec 11	4.66000 +0.05	5.03	4.61	4.62	41,982
28 Dec 11	4.61000 +0.01	4.63	4.60	4.60	1,575
27 Dec 11	4.60000 +0.10	4.60	4.50	4.50	10,392
23 Dec 11	4.50000 -0.02	4.60	4.50	4.52	1,872
22 Dec 11	4.52000 +0.04	4.65	4.48	4.48	32,147
21 Dec 11	4.48000 -0.06	4.53	4.44	4.53	7,406
20 Dec 11	4.54000 -0.12	4.66	4.53	4.66	3,576
19 Dec 11	4.66000 +0.00	4.66	4.65	4.65	2,552
16 Dec 11	4.66000 -0.04	4.71	4.65	4.71	1,878
15 Dec 11	4.70000 +0.03	4.78	4.67	4.67	7,525
14 Dec 11	4.67000 -0.29	4.97	4.53	4.96	11,965
13 Dec 11	4.96000 +0.01	4.96	4.94	4.95	1,400
12 Dec 11	4.95000 -0.05	5.00	4.94	5.00	831
09 Dec 11	5.00000 -0.06	5.06	5.00	5.06	523
08 Dec 11	5.06000 -0.03	5.10	4.97	5.09	3,809
07 Dec 11	5.09000 -0.01	5.10	5.00	5.10	5,148
06 Dec 11	5.10000 +0.07	5.10	5.00	5.03	21,123
05 Dec 11	5.03000 -0.08	5.12	5.00	5.12	3,544
02 Dec 11	5.11000 +0.03	5.11	5.01	5.09	8,328
01 Dec 11	5.08000 +0.00	5.09	5.08	5.09	2,384
30 Nov 11	5.08000 +0.02	5.08	5.00	5.05	5,843
29 Nov 11	5.06000 +0.11	5.06	4.95	4.95	21,869
28 Nov 11	4.95000 -0.03	4.98	4.93	4.98	12,511
25 Nov 11	4.98000 -0.02	5.00	4.90	5.00	6,603
24 Nov 11	5.00000 +0.03	5.00	4.92	5.00	2,183
23 Nov 11	4.97000 -0.20	5.14	4.92	5.14	7,258
22 Nov 11	5.17000 +0.09	5.18	5.00	5.09	18,246
21 Nov 11	5.08000 -0.10	5.18	5.01	5.18	83,870
18 Nov 11	5.18000 -0.16	5.25	5.18	5.19	7,676
17 Nov 11	5.34000 +0.09	5.34	5.20	5.25	12,702
16 Nov 11	5.25000 -0.10	5.35	5.25	5.35	444
15 Nov 11	5.35000 +0.07	5.35	5.16	5.28	4,778
14 Nov 11	5.28000 +0.13	5.35	5.14	5.14	21,090
11 Nov 11	5.15000 -0.10	5.25	5.15	5.25	1,206
10 Nov 11	5.25000 +0.11	5.35	5.10	5.14	20,641
09 Nov 11	5.14000 +0.00	5.18	5.01	5.01	1,224
08 Nov 11	5.14000 +0.13	5.20	5.14	5.20	504
07 Nov 11	5.01000 -0.19	5.20	4.99	5.20	11,351
04 Nov 11	5.20000 -0.19	5.50	5.20	5.40	30,526
03 Nov 11	5.39000 -0.07	5.41	5.35	5.36	7,890
02 Nov 11	5.46000 -0.09	5.56	5.36	5.56	3,115
01 Nov 11	5.55000 +0.11	5.55	5.34	5.34	8,251
31 Oct 11	5.44000 -0.11	5.55	5.40	5.55	1,783
28 Oct 11	5.55000 +0.17	5.70	5.35	5.52	15,538
27 Oct 11	5.38000 +0.36	5.38	5.02	5.02	30,445
26 Oct 11	5.02000 -0.01	5.04	5.02	5.03	3,286
25 Oct 11	5.03000 -0.02	5.07	5.03	5.05	965
24 Oct 11	5.05000 -0.03	5.11	5.05	5.11	185
21 Oct 11	5.08000 +0.00	5.12	5.04	5.08	1,409
20 Oct 11	5.08000 -0.03	5.09	5.08	5.09	2,082
19 Oct 11	5.11000 -0.08	5.19	5.11	5.19	1,910
18 Oct 11	5.19000 +0.12	5.19	5.01	5.06	3,611
17 Oct 11	5.07000 -0.12	5.19	5.07	5.19	2,354
14 Oct 11	5.19000 +0.02	5.20	5.17	5.17	1,254
13 Oct 11	5.17000 +0.06	5.19	5.11	5.11	1,680
12 Oct 11	5.11000 +0.04	5.11	5.05	5.07	1,578
11 Oct 11	5.07000 +0.10	5.07	4.97	4.97	1,206
10 Oct 11	4.97000 +0.06	5.03	4.90	4.92	551
07 Oct 11	4.91000 -0.06	4.97	4.90	4.97	9,803
06 Oct 11	4.97000 +0.06	4.97	4.90	4.91	9,914
05 Oct 11	4.91000 -0.04	4.94	4.90	4.94	1,362
04 Oct 11	4.95000 -0.05	5.00	4.90	5.00	13,179
03 Oct 11	5.00000 +0.06	5.14	4.94	4.95	24,362
30 Sep 11	4.94000 -0.24	5.15	4.84	5.15	8,700
29 Sep 11	5.18000 -0.01	5.19	5.01	5.19	6,884
28 Sep 11	5.19000 +0.04	5.19	5.01	5.15	3,851
27 Sep 11	5.15000 +0.04	5.43	5.07	5.11	10,182
26 Sep 11	5.11000 -0.07	5.18	5.05	5.18	5,753
23 Sep 11	5.18000 -0.04	5.24	5.04	5.24	9,284
22 Sep 11	5.22000 -0.06	5.29	5.15	5.28	3,951
21 Sep 11	5.28000 -0.14	5.40	5.18	5.40	36,960
20 Sep 11	5.42000 +0.07	5.42	5.32	5.35	11,169
19 Sep 11	5.35000 -0.03	5.37	5.32	5.34	755
16 Sep 11	5.38000 +0.06	5.38	5.32	5.33	2,782
15 Sep 11	5.32000 +0.02	5.41	5.31	5.31	3,660
14 Sep 11	5.30000 -0.14	5.41	5.05	5.20	35,773
13 Sep 11	5.44000 +0.14	5.44	5.23	5.33	5,416
12 Sep 11	5.30000 -0.23	5.50	5.25	5.50	11,916
09 Sep 11	5.53000 -0.04	5.61	5.52	5.57	7,594
08 Sep 11	5.57000 -0.07	5.64	5.53	5.64	201
07 Sep 11	5.64000 +0.03	5.65	5.58	5.65	961
06 Sep 11	5.61000 -0.09	5.67	5.58	5.67	5,145
05 Sep 11	5.70000 -0.04	5.74	5.67	5.74	5,375
02 Sep 11	5.74000 +0.01	5.74	5.71	5.73	2,370
01 Sep 11	5.73000 +0.03	5.73	5.61	5.71	2,573
31 Aug 11	5.70000 +0.06	5.70	5.59	5.63	2,131
30 Aug 11	5.64000 +0.00	5.65	5.63	5.65	2,666
29 Aug 11	5.64000 -0.01	5.71	5.64	5.67	2,033
26 Aug 11	5.65000 -0.02	5.70	5.60	5.69	42,050
25 Aug 11	5.67000 +0.00	5.68	5.62	5.68	901
24 Aug 11	5.67000 -0.04	5.71	5.65	5.71	6,145
23 Aug 11	5.71000 +0.02	5.71	5.66	5.71	409
22 Aug 11	5.69000 +0.15	5.69	5.54	5.55	7,968
19 Aug 11	5.54000 -0.16	5.70	5.44	5.69	13,366
18 Aug 11	5.70000 -0.01	5.71	5.51	5.70	19,751
17 Aug 11	5.71000 -0.05	5.76	5.71	5.76	1,691
16 Aug 11	5.76000 +0.03	5.77	5.65	5.72	10,357
15 Aug 11	5.73000 +0.11	5.74	5.63	5.64	6,503
12 Aug 11	5.62000 +0.12	5.62	5.41	5.50	4,422
11 Aug 11	5.50000 +0.00	5.60	5.43	5.57	6,283
10 Aug 11	5.50000 +0.10	5.60	5.41	5.41	13,031
09 Aug 11	5.40000 -0.10	5.44	5.35	5.36	29,677
08 Aug 11	5.50000 -0.32	5.70	5.50	5.69	27,500
05 Aug 11	5.82000 -0.15	5.95	5.75	5.95	27,028
04 Aug 11	5.97000 -0.03	6.00	5.95	5.96	12,849
03 Aug 11	6.00000 -0.01	6.01	5.95	6.01	72,012
02 Aug 11	6.01000 +0.00	6.04	6.01	6.01	10,858
01 Aug 11	6.01000 -0.01	6.05	6.00	6.04	6,090
29 Jul 11	6.02000 +0.20	6.03	5.90	5.90	129,508
28 Jul 11	5.82000 -0.03	5.90	5.78	5.85	69,778
27 Jul 11	5.85000 -0.07	5.85	5.80	5.80	30,274
26 Jul 11	5.92000 -0.04	5.96	5.90	5.96	418
25 Jul 11	5.96000 +0.10	6.00	5.80	5.91	8,595
22 Jul 11	5.86000 -0.02	5.92	5.75	5.88	6,841
21 Jul 11	5.88000 +0.02	5.88	5.80	5.86	3,875
20 Jul 11	5.86000 +0.06	5.86	5.74	5.79	1,407
19 Jul 11	5.80000 +0.02	5.81	5.71	5.78	6,111
18 Jul 11	5.78000 -0.13	5.89	5.70	5.89	11,162
15 Jul 11	5.91000 +0.02	5.91	5.91	5.91	995
14 Jul 11	5.89000 +0.03	5.89	5.87	5.87	1,498
13 Jul 11	5.86000 -0.19	6.05	5.86	6.05	10,861
12 Jul 11	6.05000 +0.03	6.08	5.90	6.08	14,057
11 Jul 11	6.02000 +0.00	6.07	6.00	6.02	7,956
08 Jul 11	6.02000 -0.03	6.07	5.98	6.05	4,083
07 Jul 11	6.05000 +0.06	6.10	6.00	6.01	2,884
06 Jul 11	5.99000 +0.07	6.02	5.87	5.99	8,367
05 Jul 11	5.92000 -0.01	5.99	5.87	5.99	4,507
04 Jul 11	5.93000 -0.02	6.00	5.85	6.00	4,332
01 Jul 11	5.95000 +0.15	5.99	5.85	5.85	17,226
30 Jun 11	5.80000 +0.11	5.94	5.74	5.75	5,450
29 Jun 11	5.69000 -0.04	5.78	5.62	5.78	2,612
28 Jun 11	5.73000 +0.07	5.76	5.66	5.66	599
27 Jun 11	5.66000 -0.13	5.79	5.65	5.79	2,983
24 Jun 11	5.79000 -0.12	5.91	5.61	5.91	18,054
23 Jun 11	5.91000 -0.05	5.99	5.90	5.96	7,487
22 Jun 11	5.96000 -0.04	6.10	5.90	6.01	115,998
21 Jun 11	6.00000 +0.05	6.14	5.93	6.05	12,930
20 Jun 11	5.95000 +0.00	5.95	5.90	5.95	11,478
17 Jun 11	5.95000 -0.12	6.07	5.85	6.07	48,324
16 Jun 11	6.07000 -0.10	6.16	6.00	6.16	24,895
15 Jun 11	6.17000 -0.01	6.20	6.13	6.18	2,000
14 Jun 11	6.18000 -0.01	6.20	6.11	6.19	15,214
13 Jun 11	6.19000 -0.05	6.24	6.08	6.24	3,864
10 Jun 11	6.24000 +0.01	6.30	6.14	6.23	10,817
09 Jun 11	6.23000 +0.13	6.25	6.09	6.10	5,195
08 Jun 11	6.10000 -0.07	6.15	6.09	6.15	4,390
07 Jun 11	6.17000 +0.03	6.17	6.10	6.14	26,915
06 Jun 11	6.14000 -0.09	6.20	6.10	6.20	7,347
03 Jun 11	6.23000 -0.06	6.26	6.15	6.15	6,070
02 Jun 11	6.29000 +0.00	6.29	6.17	6.22	13,172
01 Jun 11	6.29000 +0.07	6.32	6.22	6.22	4,345
31 May 11	6.22000 +0.01	6.32	6.19	6.31	4,467
30 May 11	6.21000 +0.01	6.38	6.16	6.21	9,620
27 May 11	6.20000 -0.10	6.35	6.16	6.30	15,017
26 May 11	6.30000 +0.18	6.37	6.07	6.07	38,522
25 May 11	6.12000 -0.03	6.17	6.08	6.15	18,475
24 May 11	6.15000 -0.12	6.27	6.12	6.27	9,421
23 May 11	6.27000 +0.24	6.27	6.00	6.00	13,034
20 May 11	6.03000 +0.01	6.03	5.95	6.00	74,120
19 May 11	6.02000 -0.12	6.11	5.97	6.10	5,154
18 May 11	6.14000 +0.01	6.14	6.11	6.13	8,238
17 May 11	6.13000 +0.01	6.13	6.00	6.10	10,603
16 May 11	6.12000 +0.05	6.13	6.07	6.12	7,497
13 May 11	6.07000 +0.10	6.13	5.91	5.97	32,855
12 May 11	5.97000 -0.08	6.04	5.96	6.04	13,896
11 May 11	6.05000 -0.06	6.11	5.96	5.96	4,575
10 May 11	6.11000 +0.09	6.11	5.95	6.02	32,364
09 May 11	6.02000 -0.08	6.09	5.95	6.02	17,142
06 May 11	6.10000 +0.09	6.10	5.90	6.01	46,824
05 May 11	6.01000 -0.15	6.01	5.90	5.98	12,007
04 May 11	6.16000 -0.15	6.21	6.11	6.21	13,728
03 May 11	6.31000 -0.05	6.40	6.10	6.40	32,644
02 May 11	6.36000 -0.14	6.50	6.24	6.50	36,103
29 Apr 11	6.50000 -0.10	6.63	6.47	6.63	34,630
28 Apr 11	6.60000 +0.06	6.60	6.54	6.54	12,711
27 Apr 11	6.54000 +0.06	6.60	6.49	6.49	11,518
26 Apr 11	6.48000 +0.17	6.54	6.25	6.27	9,946
21 Apr 11	6.31000 -0.19	6.54	6.24	6.50	20,851
20 Apr 11	6.50000 -0.02	6.53	6.45	6.53	8,057
19 Apr 11	6.52000 -0.06	6.57	6.51	6.57	2,759
18 Apr 11	6.58000 +0.00	6.64	6.50	6.64	17,858
15 Apr 11	6.58000 +0.01	6.62	6.50	6.60	20,657
14 Apr 11	6.57000 -0.07	6.64	6.54	6.64	8,829
13 Apr 11	6.64000 +0.01	6.65	6.52	6.60	13,771
12 Apr 11	6.63000 -0.02	6.65	6.59	6.65	6,934
11 Apr 11	6.65000 +0.01	6.67	6.56	6.63	10,578
08 Apr 11	6.64000 -0.03	6.64	6.50	6.60	19,543
07 Apr 11	6.67000 -0.05	6.81	6.60	6.81	23,472
06 Apr 11	6.72000 -0.08	6.79	6.61	6.73	6,740
05 Apr 11	6.80000 +0.06	6.80	6.63	6.74	45,124
04 Apr 11	6.74000 +0.04	6.75	6.45	6.70	68,602
01 Apr 11	6.70000 +0.10	6.70	6.58	6.60	26,249
31 Mar 11	6.60000 +0.08	6.60	6.52	6.54	28,869
30 Mar 11	6.52000 +0.17	6.54	6.30	6.35	32,029
29 Mar 11	6.35000 +0.07	6.36	6.20	6.30	52,288
28 Mar 11	6.28000 -0.01	6.38	6.17	6.21	132,543
25 Mar 11	6.29000 -0.08	6.41	6.20	6.41	32,537
24 Mar 11	6.37000 -0.05	6.42	6.33	6.35	8,167
23 Mar 11	6.42000 -0.02	6.44	6.35	6.44	68,296
22 Mar 11	6.44000 +0.00	6.54	6.39	6.50	24,145
21 Mar 11	6.44000 +0.11	6.54	6.34	6.34	150,539
18 Mar 11	6.33000 -0.08	6.43	6.33	6.42	19,263
17 Mar 11	6.41000 +0.22	6.41	6.00	6.00	82,403
16 Mar 11	6.19000 +0.06	6.29	5.86	6.14	96,036
15 Mar 11	6.13000 -0.22	6.39	5.81	6.30	398,028
14 Mar 11	6.35000 -0.01	6.39	6.30	6.37	44,637
11 Mar 11	6.36000 -0.08	6.42	6.30	6.34	25,732
10 Mar 11	6.44000 +0.07	6.45	6.30	6.30	31,199
09 Mar 11	6.37000 +0.03	6.40	6.30	6.31	17,506
08 Mar 11	6.34000 -0.02	6.49	6.25	6.49	93,877
07 Mar 11	6.36000 +0.30	6.57	6.08	6.08	92,604
04 Mar 11	6.06000 +0.23	6.14	5.82	5.82	76,489
03 Mar 11	5.83000 +0.15	5.90	5.66	5.70	53,539
02 Mar 11	5.68000 +0.03	5.68	5.60	5.64	60,375
01 Mar 11	5.65000 +0.07	5.73	5.50	5.57	52,467
28 Feb 11	5.58000 +0.07	5.58	5.48	5.52	26,827
25 Feb 11	5.51000 +0.07	5.51	5.43	5.45	36,482
24 Feb 11	5.44000 -0.05	5.46	5.00	5.42	46,292
23 Feb 11	5.49000 +0.11	5.54	5.40	5.42	52,452
22 Feb 11	5.38000 +0.05	5.38	5.29	5.33	59,997
21 Feb 11	5.33000 +0.09	5.33	5.21	5.23	53,167
18 Feb 11	5.24000 +0.03	5.29	5.12	5.16	54,418
17 Feb 11	5.21000 -0.01	5.22	5.11	5.16	40,483
16 Feb 11	5.22000 -0.08	5.28	5.18	5.27	52,248
15 Feb 11	5.30000 -0.06	5.31	5.25	5.26	25,340
14 Feb 11	5.36000 -0.07	5.43	5.29	5.43	51,363
11 Feb 11	5.43000 +0.28	5.55	5.32	5.38	194,858
10 Feb 11	5.15000 +0.03	5.16	5.05	5.16	45,482
09 Feb 11	5.12000 +0.11	5.12	5.02	5.02	62,100
08 Feb 11	5.01000 +0.07	5.10	4.95	4.96	76,872
07 Feb 11	4.94000 +0.05	4.95	4.81	4.82	38,196
04 Feb 11	4.89000 +0.10	4.89	4.70	4.79	25,571
03 Feb 11	4.79000 +0.06	4.79	4.68	4.74	28,542
02 Feb 11	4.73000 -0.01	4.76	4.67	4.74	14,379
01 Feb 11	4.74000 +0.01	4.75	4.70	4.74	17,529
31 Jan 11	4.73000 +0.01	4.73	4.65	4.65	7,330
28 Jan 11	4.72000 +0.08	4.72	4.62	4.64	41,024
27 Jan 11	4.64000 +0.00	4.65	4.60	4.64	7,024
26 Jan 11	4.64000 +0.03	4.64	4.58	4.61	13,733
25 Jan 11	4.61000 -0.02	4.63	4.56	4.63	17,542
24 Jan 11	4.63000 -0.06	4.68	4.60	4.60	10,353
21 Jan 11	4.69000 +0.11	4.69	4.54	4.57	35,058
20 Jan 11	4.58000 -0.06	4.95	4.56	4.63	77,491
19 Jan 11	4.64000 +0.24	4.75	4.40	4.42	95,676
18 Jan 11	4.40000 +0.08	4.48	4.39	4.43	35,509
17 Jan 11	4.32000 +0.02	4.42	4.30	4.30	37,149
14 Jan 11	4.30000 -0.01	4.32	4.26	4.32	26,339
13 Jan 11	4.31000 +0.01	4.37	4.29	4.34	35,967
12 Jan 11	4.30000 +0.00	4.38	4.30	4.32	59,185
11 Jan 11	4.30000 +0.05	4.34	4.25	4.27	55,162
10 Jan 11	4.25000 -0.05	4.30	4.23	4.28	24,038
07 Jan 11	4.30000 -0.01	4.32	4.29	4.32	28,348
06 Jan 11	4.31000 +0.10	4.34	4.30	4.30	47,797
05 Jan 11	4.21000 +0.00	4.24	4.20	4.24	13,582
04 Jan 11	4.21000 +0.06	4.24	4.19	4.19	70,290
03 Jan 11	4.15000 -0.04	4.23	4.12	4.23	6,902
31 Dec 10	4.19000 +0.03	4.23	4.17	4.23	1,138
30 Dec 10	4.16000 +0.01	4.27	4.16	4.16	10,594
29 Dec 10	4.15000 +0.03	4.19	4.08	4.12	11,200
28 Dec 10	4.12000 -0.05	4.15	4.06	4.14	9,713
27 Dec 10	4.17000 -0.05	4.22	4.13	4.22	5,812
24 Dec 10	4.22000 -0.03	4.25	4.20	4.25	3,387
23 Dec 10	4.25000 +0.02	4.28	4.23	4.28	10,667
22 Dec 10	4.23000 -0.06	4.27	4.19	4.27	8,864
21 Dec 10	4.29000 +0.02	4.31	4.27	4.30	6,876
20 Dec 10	4.27000 -0.04	4.32	4.27	4.31	22,323
17 Dec 10	4.31000 +0.00	4.32	4.30	4.30	23,653
16 Dec 10	4.31000 -0.02	4.33	4.29	4.33	14,377
15 Dec 10	4.33000 +0.00	4.35	4.27	4.34	27,906
14 Dec 10	4.33000 +0.03	4.33	4.30	4.30	9,784
13 Dec 10	4.30000 -0.05	4.36	4.30	4.35	58,406
10 Dec 10	4.35000 +0.04	4.37	4.31	4.31	30,197
09 Dec 10	4.31000 +0.16	4.31	4.15	4.19	26,355
08 Dec 10	4.15000 +0.00	4.18	4.12	4.15	8,596
07 Dec 10	4.15000 +0.00	4.17	4.10	4.10	17,015
06 Dec 10	4.15000 -0.01	4.16	4.12	4.16	20,165
03 Dec 10	4.16000 +0.09	4.17	4.10	4.10	14,470
02 Dec 10	4.07000 -0.07	4.14	4.05	4.14	2,480
01 Dec 10	4.14000 -0.01	4.15	4.10	4.15	5,340
30 Nov 10	4.15000 +0.06	4.19	3.90	4.09	189,649
29 Nov 10	4.09000 -0.05	4.14	3.95	4.13	28,748
26 Nov 10	4.14000 -0.02	4.16	4.05	4.16	16,587
25 Nov 10	4.16000 +0.02	4.18	4.15	4.18	5,838
24 Nov 10	4.14000 -0.02	4.18	4.14	4.16	3,993
23 Nov 10	4.16000 -0.03	4.19	4.15	4.19	10,908
22 Nov 10	4.19000 -0.05	4.24	4.16	4.24	8,877
19 Nov 10	4.24000 -0.01	4.25	4.12	4.16	14,114
18 Nov 10	4.25000 +0.00	4.30	4.25	4.29	174,143
17 Nov 10	4.25000 +0.00	4.25	4.20	4.25	65,676
16 Nov 10	4.25000 +0.02	4.25	4.20	4.24	7,103
15 Nov 10	4.23000 -0.06	4.30	4.20	4.28	14,904
12 Nov 10	4.29000 -0.01	4.30	4.20	4.25	35,541
11 Nov 10	4.30000 -0.04	4.34	4.27	4.34	33,235
10 Nov 10	4.34000 -0.01	4.36	4.33	4.35	9,164
09 Nov 10	4.35000 +0.01	4.35	4.31	4.34	19,894
08 Nov 10	4.34000 -0.02	4.36	4.33	4.36	22,081
05 Nov 10	4.36000 +0.00	4.40	4.30	4.37	40,514
04 Nov 10	4.36000 +0.05	4.41	4.32	4.40	30,152
03 Nov 10	4.31000 -0.04	4.40	4.28	4.39	52,117
02 Nov 10	4.35000 -0.10	4.44	4.30	4.44	174,685
01 Nov 10	4.45000 +0.26	4.45	4.24	4.26	109,534
29 Oct 10	4.19000 +0.45	4.28	3.89	3.90	347,049
28 Oct 10	3.74000 -0.02	3.76	3.71	3.76	19,892
27 Oct 10	3.76000 -0.04	3.80	3.72	3.80	9,415
26 Oct 10	3.80000 +0.02	3.80	3.72	3.72	3,272
25 Oct 10	3.78000 +0.08	3.80	3.70	3.70	16,107
22 Oct 10	3.70000 +0.00	3.71	3.68	3.71	6,371
21 Oct 10	3.70000 -0.08	3.80	3.70	3.78	34,756
20 Oct 10	3.78000 -0.02	3.81	3.78	3.80	26,107
19 Oct 10	3.80000 +0.02	3.80	3.76	3.76	4,996
18 Oct 10	3.78000 -0.02	3.80	3.76	3.77	15,731
15 Oct 10	3.80000 -0.08	3.85	3.80	3.84	14,803
14 Oct 10	3.88000 +0.02	3.88	3.83	3.86	12,008
13 Oct 10	3.86000 -0.02	3.88	3.80	3.88	9,200
12 Oct 10	3.88000 +0.04	3.88	3.81	3.88	17,778
11 Oct 10	3.84000 +0.01	3.89	3.80	3.89	14,110
08 Oct 10	3.83000 +0.26	3.85	3.71	3.71	73,662
07 Oct 10	3.57000 +0.01	3.58	3.55	3.55	8,510
06 Oct 10	3.56000 +0.01	3.57	3.52	3.55	16,090
05 Oct 10	3.55000 +0.28	3.55	3.28	3.31	23,308
04 Oct 10	3.27000 -0.12	3.31	3.26	3.26	23,686
01 Oct 10	3.39000 +0.03	3.44	3.31	3.36	8,909
30 Sep 10	3.36000 +0.09	3.42	3.27	3.30	12,399
29 Sep 10	3.27000 -0.03	3.37	3.27	3.30	30,890
28 Sep 10	3.30000 -0.16	3.46	3.30	3.46	30,459
27 Sep 10	3.46000 +0.02	3.52	3.46	3.49	10,012
24 Sep 10	3.44000 -0.12	3.56	3.43	3.56	14,227
23 Sep 10	3.56000 +0.01	3.56	3.44	3.56	6,540
22 Sep 10	3.55000 +0.08	3.56	3.53	3.54	11,002
21 Sep 10	3.47000 -0.08	3.55	3.44	3.55	26,473
20 Sep 10	3.55000 -0.12	3.70	3.50	3.70	40,178
17 Sep 10	3.67000 -0.03	3.70	3.50	3.70	13,826
16 Sep 10	3.70000 +0.05	3.74	3.60	3.72	13,171
15 Sep 10	3.65000 -0.18	3.79	3.60	3.75	20,844
14 Sep 10	3.83000 +0.12	3.83	3.71	3.72	84,818
13 Sep 10	3.71000 +0.28	3.75	3.51	3.55	51,982
10 Sep 10	3.43000 +0.00	3.74	3.42	3.52	52,361
09 Sep 10	3.43000 +0.53	3.50	3.16	3.19	168,952
08 Sep 10	2.90000 +0.00	2.93	2.90	2.90	11,385
07 Sep 10	2.90000 +0.00	2.91	2.87	2.87	3,554
06 Sep 10	2.90000 -0.09	3.01	2.90	3.00	4,182
03 Sep 10	2.99000 -0.01	3.08	2.99	3.00	1,283
02 Sep 10	3.00000 +0.09	3.00	2.91	2.91	3,007
01 Sep 10	2.91000 -0.03	2.94	2.91	2.94	454
31 Aug 10	2.94000 -0.06	3.00	2.91	3.00	2,643
30 Aug 10	3.00000 +0.00	3.03	2.92	3.00	7,977
27 Aug 10	3.00000 +0.00	3.00	2.99	3.00	94
26 Aug 10	3.00000 -0.05	3.05	2.99	3.05	4,303
25 Aug 10	3.05000 +0.05	3.05	2.94	2.95	99,297
24 Aug 10	3.00000 -0.07	3.07	2.99	3.07	71,948
23 Aug 10	3.07000 +0.02	3.07	3.02	3.05	2,192
20 Aug 10	3.05000 -0.05	3.10	3.01	3.10	3,386
19 Aug 10	3.10000 +0.06	3.10	3.00	3.06	26,899
18 Aug 10	3.04000 +0.00	3.04	3.04	3.04	150
17 Aug 10	3.04000 +0.02	3.04	3.00	3.02	65,492
16 Aug 10	3.02000 +0.00	3.02	3.02	3.02	4,000
13 Aug 10	3.02000 +0.00	3.02	3.02	3.02	1,141
12 Aug 10	3.02000 -0.07	3.10	3.02	3.10	4,194
11 Aug 10	3.09000 +0.08	3.09	3.01	3.01	5,689
10 Aug 10	3.01000 +0.01	3.03	3.01	3.03	4,755
09 Aug 10	3.00000 -0.07	3.10	3.00	3.08	1,078
06 Aug 10	3.07000 +0.00	3.07	3.00	3.07	8,775
05 Aug 10	3.07000 +0.02	3.07	2.99	3.00	21,303
04 Aug 10	3.05000 -0.05	3.10	3.02	3.05	8,835
03 Aug 10	3.10000 +0.00	3.10	3.00	3.09	10,230
02 Aug 10	3.10000 +0.00	3.17	3.07	3.17	10,634
30 Jul 10	3.10000 +0.19	3.16	2.92	3.00	100,849
29 Jul 10	2.91000 -0.04	2.95	2.91	2.95	141
28 Jul 10	2.95000 +0.07	2.95	2.82	2.88	27,472
27 Jul 10	2.88000 -0.06	2.93	2.82	2.93	7,831
26 Jul 10	2.94000 +0.24	2.95	2.70	2.70	163,841
23 Jul 10	2.70000 -0.04	2.77	2.68	2.68	1,896
22 Jul 10	2.74000 +0.06	2.74	2.68	2.68	502
21 Jul 10	2.68000 -0.16	2.84	2.68	2.84	9,596
20 Jul 10	2.84000 +0.16	2.94	2.68	2.68	78,968
19 Jul 10	2.68000 -0.02	2.78	2.64	2.65	14,676
16 Jul 10	2.70000 +0.10	2.76	2.60	2.60	64,064
15 Jul 10	2.60000 +0.05	2.70	2.58	2.61	56,380
14 Jul 10	2.55000 -0.02	2.56	2.55	2.56	1,920
13 Jul 10	2.57000 +0.06	2.57	2.43	2.51	33,299
12 Jul 10	2.51000 +0.07	2.54	2.44	2.44	24,896
09 Jul 10	2.44000 +0.00	2.44	2.41	2.44	2,250
08 Jul 10	2.44000 +0.00	2.45	2.40	2.40	3,283
07 Jul 10	2.44000 +0.05	2.48	2.39	2.39	42,229
06 Jul 10	2.39000 +0.09	2.39	2.27	2.30	6,307
05 Jul 10	2.30000 -0.05	2.44	2.21	2.44	13,905
02 Jul 10	2.35000 +0.10	2.39	2.28	2.28	13,624
01 Jul 10	2.25000 -0.17	2.47	2.25	2.42	8,286
30 Jun 10	2.42000 -0.05	2.47	2.37	2.47	5,301
29 Jun 10	2.47000 -0.11	2.50	2.40	2.50	6,880
28 Jun 10	2.58000 +0.07	2.58	2.51	2.51	7,919
25 Jun 10	2.51000 +0.10	2.51	2.41	2.41	31,944
24 Jun 10	2.41000 -0.06	2.48	2.41	2.48	1,910
23 Jun 10	2.47000 +0.02	2.49	2.41	2.49	10,205
22 Jun 10	2.45000 +0.08	2.49	2.45	2.45	18,327
21 Jun 10	2.37000 +0.00	2.37	2.35	2.37	3,493
18 Jun 10	2.37000 +0.07	2.37	2.30	2.30	13,783
17 Jun 10	2.30000 +0.07	2.30	2.23	2.23	7,128
16 Jun 10	2.23000 +0.05	2.24	2.14	2.20	3,315
15 Jun 10	2.18000 +0.02	2.18	2.16	2.16	740
14 Jun 10	2.16000 +0.00	2.17	2.12	2.15	5,227
11 Jun 10	2.16000 +0.01	2.17	2.10	2.17	7,050
10 Jun 10	2.15000 -0.01	2.16	2.14	2.16	1,501
09 Jun 10	2.16000 +0.04	2.16	2.10	2.12	2,346
08 Jun 10	2.12000 +0.00	2.12	2.12	2.12	10
07 Jun 10	2.12000 -0.05	2.18	2.12	2.12	1,718
04 Jun 10	2.17000 +0.00	2.23	2.17	2.23	4,022
03 Jun 10	2.17000 +0.00	2.20	2.17	2.17	4,377
02 Jun 10	2.17000 -0.03	2.17	2.15	2.15	295
01 Jun 10	2.20000 +0.04	2.20	2.05	2.11	6,035
31 May 10	2.16000 -0.09	2.25	2.16	2.25	1,202
28 May 10	2.25000 +0.08	2.25	2.20	2.20	2,112
27 May 10	2.17000 -0.02	2.19	2.17	2.19	1,048
26 May 10	2.19000 +0.03	2.19	2.16	2.16	1,121
25 May 10	2.16000 -0.02	2.18	2.09	2.18	7,620
24 May 10	2.18000 +0.03	2.18	2.16	2.16	4,762
21 May 10	2.15000 -0.10	2.29	2.15	2.25	28,484
20 May 10	2.25000 -0.03	2.39	2.25	2.30	3,558
19 May 10	2.28000 -0.02	2.36	2.28	2.30	8,019
18 May 10	2.30000 -0.05	2.32	2.30	2.30	5,070
17 May 10	2.35000 -0.11	2.44	2.27	2.27	8,600
14 May 10	2.46000 +0.01	2.49	2.42	2.44	2,489
13 May 10	2.45000 +0.03	2.49	2.42	2.42	2,789
12 May 10	2.42000 -0.11	2.51	2.38	2.51	2,630
11 May 10	2.53000 +0.00	2.53	2.53	2.53	100
10 May 10	2.53000 +0.21	2.53	2.32	2.32	20,948
07 May 10	2.32000 -0.08	2.34	2.22	2.34	22,898
06 May 10	2.40000 -0.03	2.43	2.35	2.43	9,129
05 May 10	2.43000 +0.01	2.47	2.36	2.41	19,975
04 May 10	2.42000 -0.10	2.52	2.41	2.52	8,724
03 May 10	2.52000 -0.11	2.59	2.40	2.56	11,760
30 Apr 10	2.63000 +0.07	2.68	2.58	2.62	98,619
29 Apr 10	2.56000 -0.05	2.57	2.49	2.56	7,719
28 Apr 10	2.61000 +0.10	2.64	2.43	2.43	57,474
27 Apr 10	2.51000 +0.04	2.51	2.41	2.49	24,281
26 Apr 10	2.47000 +0.07	2.47	2.37	2.40	11,997
23 Apr 10	2.40000 -0.03	2.40	2.37	2.37	7,202
22 Apr 10	2.43000 +0.02	2.44	2.37	2.41	18,156
21 Apr 10	2.41000 +0.01	2.47	2.37	2.37	32,264
20 Apr 10	2.40000 +0.08	2.40	2.30	2.32	18,557
19 Apr 10	2.32000 +0.01	2.33	2.30	2.30	16,678
16 Apr 10	2.31000 -0.01	2.32	2.23	2.32	17,548
15 Apr 10	2.32000 -0.01	2.32	2.28	2.30	2,890
14 Apr 10	2.33000 +0.04	2.33	2.27	2.30	13,701
13 Apr 10	2.29000 +0.03	2.31	2.23	2.23	9,295
12 Apr 10	2.26000 +0.02	2.31	2.23	2.23	30,717
09 Apr 10	2.24000 +0.02	2.24	2.20	2.22	7,846
08 Apr 10	2.22000 +0.00	2.22	2.17	2.19	3,792
07 Apr 10	2.22000 +0.01	2.23	2.19	2.21	6,207
06 Apr 10	2.21000 +0.00	2.21	2.18	2.21	8,469
01 Apr 10	2.21000 +0.03	2.23	2.16	2.18	3,331
31 Mar 10	2.18000 +0.01	2.18	2.17	2.17	51
30 Mar 10	2.17000 -0.03	2.20	2.17	2.20	7,747
29 Mar 10	2.20000 +0.03	2.21	2.17	2.21	5,082
26 Mar 10	2.17000 -0.02	2.17	2.15	2.15	5,889
25 Mar 10	2.19000 -0.02	2.20	2.16	2.20	561
24 Mar 10	2.21000 +0.00	2.21	2.17	2.17	510
23 Mar 10	2.21000 +0.05	2.22	2.16	2.16	5,934
22 Mar 10	2.16000 -0.06	2.22	2.16	2.22	15,499
19 Mar 10	2.22000 -0.01	2.24	2.19	2.24	12,887
18 Mar 10	2.23000 +0.03	2.24	2.19	2.22	34,946
17 Mar 10	2.20000 -0.02	2.22	2.18	2.22	14,433
16 Mar 10	2.22000 +0.03	2.22	2.17	2.19	18,064
15 Mar 10	2.19000 -0.01	2.20	2.15	2.15	8,827
12 Mar 10	2.20000 +0.02	2.20	2.15	2.17	15,136
11 Mar 10	2.18000 -0.02	2.20	2.18	2.20	10,040
10 Mar 10	2.20000 +0.02	2.20	2.17	2.19	20,471
09 Mar 10	2.18000 +0.01	2.18	2.15	2.16	19,033
08 Mar 10	2.17000 +0.00	2.17	2.13	2.17	6,233
05 Mar 10	2.17000 +0.00	2.17	2.14	2.15	10,250
04 Mar 10	2.17000 +0.01	2.18	2.14	2.15	13,043
03 Mar 10	2.16000 -0.02	2.18	2.14	2.18	6,251
02 Mar 10	2.18000 +0.06	2.19	2.12	2.12	16,284
01 Mar 10	2.12000 +0.06	2.12	2.07	2.07	14,181
26 Feb 10	2.06000 +0.01	2.06	2.00	2.00	4,681
25 Feb 10	2.05000 +0.00	2.07	2.00	2.07	11,800
24 Feb 10	2.05000 +0.04	2.07	2.00	2.01	21,585
23 Feb 10	2.01000 -0.03	2.02	1.99	2.01	12,685
22 Feb 10	2.04000 +0.02	2.07	2.00	2.07	15,517
19 Feb 10	2.02000 +0.03	2.05	1.92	1.98	23,316
18 Feb 10	1.99000 +0.09	2.00	1.90	1.90	16,931
17 Feb 10	1.90000 +0.00	1.91	1.85	1.87	19,177
16 Feb 10	1.90000 -0.01	1.90	1.86	1.90	5,202
15 Feb 10	1.91000 -0.06	1.97	1.85	1.97	8,703
12 Feb 10	1.97000 -0.01	2.05	1.85	2.04	38,604
11 Feb 10	1.98000 +0.02	2.00	1.94	2.00	7,305
10 Feb 10	1.96000 +0.02	2.03	1.91	1.94	19,851
09 Feb 10	1.94000 +0.00	1.94	1.85	1.90	11,465
08 Feb 10	1.94000 -0.03	1.99	1.87	1.97	24,752
05 Feb 10	1.97000 -0.01	1.98	1.89	1.96	28,751
04 Feb 10	1.98000 -0.11	2.08	1.98	2.08	49,916
03 Feb 10	2.09000 -0.01	2.12	1.98	2.12	88,242
02 Feb 10	2.10000 +0.00	2.15	2.07	2.10	34,593
01 Feb 10	2.10000 -0.02	2.16	2.05	2.10	82,928
29 Jan 10	2.12000 +0.02	2.13	2.05	2.10	11,971
28 Jan 10	2.10000 +0.00	2.12	2.09	2.10	8,042
27 Jan 10	2.10000 -0.07	2.17	2.08	2.17	76,264
26 Jan 10	2.17000 -0.03	2.19	2.14	2.16	5,250
25 Jan 10	2.20000 +0.01	2.20	2.16	2.20	5,084
22 Jan 10	2.19000 -0.01	2.20	2.15	2.18	23,337
21 Jan 10	2.20000 -0.03	2.25	2.13	2.23	30,335
20 Jan 10	2.23000 -0.05	2.30	2.20	2.22	139,197
19 Jan 10	2.28000 +0.09	2.30	2.14	2.19	123,405
18 Jan 10	2.19000 +0.00	2.26	2.13	2.19	46,318
15 Jan 10	2.19000 +0.10	2.20	2.10	2.11	47,461
14 Jan 10	2.09000 +0.01	2.16	2.08	2.09	21,450
13 Jan 10	2.08000 -0.05	2.15	2.08	2.13	37,947
12 Jan 10	2.13000 -0.04	2.17	2.11	2.17	5,260
11 Jan 10	2.17000 +0.02	2.18	2.06	2.18	65,523
08 Jan 10	2.15000 -0.01	2.16	2.07	2.16	32,398
07 Jan 10	2.16000 +0.08	2.18	2.10	2.14	14,875
06 Jan 10	2.08000 -0.08	2.19	2.08	2.19	64,848
05 Jan 10	2.16000 -0.04	2.28	2.16	2.21	12,140
04 Jan 10	2.20000 -0.05	2.27	2.20	2.25	17,688
31 Dec 09	2.25000 -0.03	2.28	2.25	2.28	3,001
30 Dec 09	2.28000 -0.01	2.31	2.28	2.29	1,286
29 Dec 09	2.29000 +0.03	2.38	2.27	2.28	22,646
28 Dec 09	2.26000 +0.00	2.33	2.23	2.33	9,533