FUNDMANAGER.co.uk

Lisi SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	61.20000 -0.50	61.90	60.10	61.30	25,243
19 Oct 26	61.70000 +0.70	61.70	59.50	60.90	45,255
16 Oct 26	61.00000 +0.30	62.20	61.00	61.40	20,062
15 Oct 26	60.70000 +0.10	61.10	58.70	58.80	42,394
14 Oct 26	60.60000 +2.90	61.50	58.40	58.60	27,125
13 Oct 26	57.70000 -1.10	59.30	57.70	58.70	24,036
12 Oct 26	58.80000 +0.10	59.10	58.40	58.90	20,193
09 Oct 26	58.70000 +0.90	58.70	57.70	58.40	16,264
08 Oct 26	57.80000 -2.10	59.10	57.70	59.10	23,390
07 Oct 26	59.90000 +0.30	61.30	59.00	59.10	29,386
06 Oct 26	59.60000 -1.20	60.90	58.90	60.90	25,169
05 Oct 26	60.80000 +0.50	61.10	60.20	60.30	21,562
02 Oct 26	60.30000 +0.30	60.90	59.90	60.20	37,536
01 Oct 26	60.00000 -1.70	62.30	60.00	61.90	19,235
30 Sep 26	61.70000 -0.70	63.00	61.70	62.30	26,183
29 Sep 26	62.40000 +0.50	62.70	61.50	62.00	14,834
28 Sep 26	61.90000 +0.00	62.80	61.40	61.80	21,273
25 Sep 26	61.90000 +0.60	62.10	61.20	62.10	26,494
24 Sep 26	61.30000 -1.30	63.00	61.30	62.20	26,626
23 Sep 26	62.60000 -0.10	63.30	61.70	62.70	29,297
22 Sep 26	62.70000 -0.30	63.60	61.90	63.00	14,036
21 Sep 26	63.00000 +1.70	63.00	61.50	61.60	22,025
18 Sep 26	61.30000 -1.60	63.10	61.10	63.10	39,036
17 Sep 26	62.90000 +0.10	63.50	62.00	62.70	23,566
16 Sep 26	62.80000 -0.20	63.80	62.10	63.40	17,085
15 Sep 26	63.00000 -0.60	63.50	62.20	63.40	34,927
14 Sep 26	63.60000 +1.80	64.40	61.60	61.60	49,438
11 Sep 26	61.80000 +2.70	61.80	59.10	59.10	24,954
10 Sep 26	59.10000 +0.10	60.20	59.10	59.20	25,182
09 Sep 26	59.00000 -1.40	60.30	58.70	60.30	25,749
08 Sep 26	60.40000 -0.60	61.20	60.10	61.20	15,215
07 Sep 26	61.00000 +0.20	62.10	60.80	60.80	20,763
04 Sep 26	60.80000 +1.30	61.00	59.20	59.40	26,161
03 Sep 26	59.50000 +0.00	60.10	59.20	59.40	17,132
02 Sep 26	59.50000 -0.30	60.50	59.10	59.30	32,779
01 Sep 26	59.80000 -0.90	61.60	59.50	60.70	28,169
31 Aug 26	60.70000 -1.80	62.70	60.70	62.20	69,128
28 Aug 26	62.50000 +0.30	62.80	62.20	62.70	10,729
27 Aug 26	62.20000 -1.30	63.60	61.70	63.40	28,172
26 Aug 26	63.50000 +1.20	64.70	63.00	63.10	24,030
25 Aug 26	62.30000 +0.30	64.00	62.30	62.50	28,068
24 Aug 26	62.00000 -1.00	62.80	61.90	62.60	75,554
21 Aug 26	63.00000 -0.80	63.90	62.90	63.90	15,551
20 Aug 26	63.80000 -1.40	65.20	63.50	65.20	10,313
19 Aug 26	65.20000 -1.80	67.10	65.20	67.00	16,292
18 Aug 26	67.00000 -1.20	67.50	66.30	67.50	16,233
17 Aug 26	68.20000 -0.10	69.00	67.70	68.60	12,437
14 Aug 26	68.30000 +1.60	69.00	66.20	66.40	21,051
13 Aug 26	66.70000 -0.30	67.30	65.80	66.90	25,257
12 Aug 26	67.00000 -1.00	68.90	66.20	68.20	21,494
11 Aug 26	68.00000 +0.30	69.00	67.40	67.50	23,790
10 Aug 26	67.70000 +0.50	68.10	66.60	66.60	20,807
07 Aug 26	67.20000 +1.10	67.90	66.10	66.20	23,883
06 Aug 26	66.10000 -2.00	68.90	66.00	68.00	24,058
05 Aug 26	68.10000 +1.80	68.10	66.40	66.50	24,664
04 Aug 26	66.30000 +2.10	66.40	64.80	64.80	22,351
03 Aug 26	64.20000 +0.90	65.40	63.30	63.90	24,107
31 Jul 26	63.30000 -0.80	65.60	63.30	64.50	27,683
30 Jul 26	64.10000 +1.80	64.50	62.00	62.20	25,080
29 Jul 26	62.30000 -2.90	65.80	62.20	65.60	40,098
28 Jul 26	65.20000 -0.60	66.70	64.20	65.80	41,339
27 Jul 26	65.80000 -1.10	69.40	65.40	67.50	60,287
24 Jul 26	66.90000 +3.30	67.10	63.00	63.50	57,230
23 Jul 26	63.60000 -1.10	65.10	63.60	64.60	52,289
22 Jul 26	64.70000 +0.10	65.40	64.00	64.20	52,473
21 Jul 26	64.60000 +0.40	65.30	64.10	64.20	22,260
20 Jul 26	64.20000 -1.30	65.70	64.20	65.00	30,985
17 Jul 26	65.50000 -1.50	66.50	64.40	66.50	47,459
16 Jul 26	67.00000 +0.80	68.00	65.50	66.40	34,536
15 Jul 26	66.20000 +0.20	66.60	65.40	65.70	19,860
14 Jul 26	66.00000 +0.20	66.90	65.10	65.30	26,136
13 Jul 26	65.80000 +0.40	66.50	64.70	65.10	28,064
10 Jul 26	65.40000 -1.70	67.10	65.30	67.10	56,926
09 Jul 26	67.10000 -0.90	70.10	67.10	69.00	41,663
08 Jul 26	68.00000 -0.60	68.80	67.00	68.40	65,310
07 Jul 26	68.60000 -3.10	70.60	68.60	70.60	60,499
06 Jul 26	71.70000 +1.20	71.70	70.00	70.40	54,916
03 Jul 26	70.50000 +1.00	71.40	69.50	69.60	93,853
02 Jul 26	69.50000 +1.80	70.40	67.00	67.50	79,245
01 Jul 26	67.70000 +2.00	69.70	65.60	65.70	44,963
30 Jun 26	65.70000 +0.30	66.70	65.60	65.70	79,675
29 Jun 26	65.40000 -0.70	66.80	65.40	66.30	28,008
26 Jun 26	66.10000 -0.10	66.60	64.90	65.90	81,129
25 Jun 26	66.20000 -0.80	67.50	66.20	67.40	32,304
24 Jun 26	67.00000 -0.40	67.80	66.10	67.40	35,204
23 Jun 26	67.40000 -1.80	69.00	66.90	68.50	39,239
22 Jun 26	69.20000 +1.70	72.60	69.10	72.30	56,466
19 Jun 26	67.50000 +0.10	68.20	67.30	67.30	36,941
18 Jun 26	67.40000 -0.20	68.60	66.60	67.50	20,836
17 Jun 26	67.60000 +1.10	67.70	66.00	66.50	17,466
16 Jun 26	66.50000 -0.40	68.80	66.50	67.30	28,327
15 Jun 26	66.90000 +1.10	68.50	66.80	67.10	33,785
12 Jun 26	65.80000 +1.30	67.10	65.10	65.50	26,595
11 Jun 26	64.50000 +1.60	64.80	62.90	63.10	26,579
10 Jun 26	62.90000 -0.20	63.80	62.30	63.20	38,350
09 Jun 26	63.10000 +0.20	64.70	62.10	62.70	33,677
08 Jun 26	62.90000 -1.30	64.10	62.20	62.80	31,514
05 Jun 26	64.20000 -0.60	65.00	64.20	64.90	19,147
04 Jun 26	64.80000 +0.60	64.80	63.60	64.30	25,551
03 Jun 26	64.20000 -0.80	65.20	64.00	65.20	24,713
02 Jun 26	65.00000 -0.10	66.60	64.60	65.90	34,064
01 Jun 26	65.10000 -2.60	68.00	64.70	67.80	28,159
29 May 26	67.70000 -2.00	70.30	67.70	69.80	52,330
28 May 26	69.70000 +1.90	69.70	67.40	68.10	46,649
27 May 26	67.80000 +1.10	68.90	66.90	67.50	54,203
26 May 26	66.70000 +0.50	66.70	65.00	66.10	68,577
25 May 26	66.20000 +1.10	66.60	65.90	66.00	26,279
22 May 26	65.10000 +0.60	66.10	64.30	64.90	21,394
21 May 26	64.50000 +0.50	65.40	63.70	64.10	41,582
20 May 26	64.00000 +1.90	64.50	62.10	62.50	42,020
19 May 26	62.10000 -0.60	63.80	61.70	63.00	30,477
18 May 26	62.70000 -1.50	64.20	62.60	63.40	31,504
15 May 26	64.20000 +0.20	64.80	62.70	63.30	24,486
14 May 26	64.00000 +0.00	64.90	63.70	64.40	47,196
13 May 26	64.00000 -0.30	65.80	63.20	65.00	39,421
12 May 26	64.30000 -1.40	66.40	64.00	65.00	22,376
11 May 26	65.70000 +0.30	65.90	64.60	65.60	41,342
08 May 26	65.40000 -1.70	66.80	65.20	66.70	22,439
07 May 26	67.10000 +0.10	68.40	66.30	66.50	63,213
06 May 26	67.00000 +4.80	67.00	62.50	62.50	62,328
05 May 26	62.20000 +0.40	62.80	61.50	62.10	27,432
04 May 26	61.80000 -0.40	63.30	61.50	62.20	42,621
30 Apr 26	62.20000 +0.70	62.80	59.90	59.90	37,679
29 Apr 26	61.50000 +1.50	61.50	59.50	59.90	25,603
28 Apr 26	60.00000 -0.40	61.70	59.90	60.50	29,149
27 Apr 26	60.40000 +0.20	60.60	58.80	60.10	100,233
24 Apr 26	60.20000 +2.00	62.10	58.60	59.70	52,613
23 Apr 26	58.20000 -0.20	58.30	56.10	58.10	28,428
22 Apr 26	58.40000 -1.70	61.20	57.40	61.00	54,008
21 Apr 26	60.10000 -1.30	61.90	60.10	61.20	85,644
20 Apr 26	61.40000 -0.70	61.40	60.40	60.90	22,154
17 Apr 26	62.10000 +3.30	62.60	58.90	59.00	43,474
16 Apr 26	58.80000 -1.30	61.20	58.50	60.30	32,103
15 Apr 26	60.10000 -0.80	61.20	59.70	60.10	28,206
14 Apr 26	60.90000 +1.70	61.10	59.50	59.50	55,108
13 Apr 26	59.20000 +1.00	59.50	57.40	57.60	28,684
10 Apr 26	58.20000 +1.00	58.60	57.10	57.10	23,015
09 Apr 26	57.20000 -0.30	58.20	57.00	57.10	24,680
08 Apr 26	57.50000 +3.50	58.10	56.00	56.20	54,978
07 Apr 26	54.00000 -1.20	55.50	54.00	54.60	38,310
02 Apr 26	55.20000 +0.00	55.50	53.50	54.00	28,500
01 Apr 26	55.20000 +2.80	55.60	53.50	54.00	40,236
31 Mar 26	52.40000 +1.30	52.70	50.40	50.70	47,112
30 Mar 26	51.10000 +0.60	51.50	48.60	49.40	52,351
27 Mar 26	50.50000 -2.90	53.00	50.40	53.00	76,275
26 Mar 26	53.40000 +0.10	53.40	51.40	52.80	70,333
25 Mar 26	53.30000 +2.00	53.50	51.70	51.70	52,886
24 Mar 26	51.30000 +0.90	51.30	49.00	50.30	52,770
23 Mar 26	50.40000 +0.95	51.70	47.55	48.20	65,848
20 Mar 26	49.45000 +0.55	49.85	48.60	49.40	116,857
19 Mar 26	48.90000 -1.30	49.60	48.60	49.60	43,095
18 Mar 26	50.20000 -0.40	51.90	50.20	50.70	25,192
17 Mar 26	50.60000 +0.75	50.70	48.50	49.80	39,422
16 Mar 26	49.85000 +0.65	50.20	49.05	49.85	31,421
13 Mar 26	49.20000 -1.70	50.60	48.85	50.60	24,234
12 Mar 26	50.90000 -1.80	52.60	49.25	52.60	35,237
11 Mar 26	52.70000 +0.00	53.40	52.00	52.30	34,289
10 Mar 26	52.70000 +1.90	53.20	51.80	52.50	41,574
09 Mar 26	50.80000 -1.70	51.30	49.75	50.70	40,452
06 Mar 26	52.50000 -1.00	54.30	51.80	54.00	44,885
05 Mar 26	53.50000 -0.70	55.60	53.30	54.00	73,089
04 Mar 26	54.20000 +2.80	54.40	50.70	51.20	98,154
03 Mar 26	51.40000 -1.90	52.30	50.10	51.70	70,402
02 Mar 26	53.30000 -2.70	56.40	53.10	54.50	71,341
27 Feb 26	56.00000 -6.60	60.90	54.50	60.50	187,019
26 Feb 26	62.60000 -0.90	64.30	62.60	63.50	89,017
25 Feb 26	63.50000 +0.50	64.80	63.50	63.60	60,273
24 Feb 26	63.00000 +0.80	63.70	62.10	62.70	48,342
23 Feb 26	62.20000 -1.20	64.00	61.80	63.00	66,620
20 Feb 26	63.40000 +0.90	63.40	61.60	61.60	34,774
19 Feb 26	62.50000 -0.30	62.60	60.80	62.50	30,962
18 Feb 26	62.80000 +0.70	62.90	61.90	62.20	16,479
17 Feb 26	62.10000 +1.80	62.10	59.30	60.30	50,033
16 Feb 26	60.30000 +1.30	60.30	57.00	58.10	35,656
13 Feb 26	59.00000 +3.90	59.40	55.10	55.30	28,680
12 Feb 26	55.10000 -0.20	56.50	54.80	56.10	38,846
11 Feb 26	55.30000 -0.90	56.60	54.90	56.40	32,560
10 Feb 26	56.20000 +0.50	57.30	55.70	55.70	37,673
09 Feb 26	55.70000 +1.70	55.80	54.30	54.50	58,029
06 Feb 26	54.00000 +0.30	54.20	53.00	53.50	27,240
05 Feb 26	53.70000 -0.50	54.70	53.40	53.80	23,668
04 Feb 26	54.20000 -2.80	56.80	54.20	56.80	35,822
03 Feb 26	57.00000 +3.00	57.10	54.40	54.40	52,566
02 Feb 26	54.00000 +0.50	54.60	52.70	54.60	72,366
30 Jan 26	53.50000 +0.00	54.10	53.20	53.60	25,515
29 Jan 26	53.50000 -0.20	54.40	52.90	54.20	27,998
28 Jan 26	53.70000 -1.30	55.80	53.70	55.70	32,008
27 Jan 26	55.00000 -0.60	56.80	54.40	56.40	49,810
26 Jan 26	55.60000 +0.60	55.90	54.00	55.50	44,728
23 Jan 26	55.00000 +0.80	55.40	53.80	54.00	30,578
22 Jan 26	54.20000 +0.00	55.20	53.80	54.20	26,011
21 Jan 26	54.20000 -0.80	55.10	54.20	55.10	16,264
20 Jan 26	55.00000 -0.80	55.50	54.00	55.20	58,157
19 Jan 26	55.80000 +0.40	55.80	55.00	55.00	60,098
16 Jan 26	55.40000 +0.30	55.70	54.70	54.80	61,945
15 Jan 26	55.10000 -0.80	56.10	54.40	56.00	22,749
14 Jan 26	55.90000 -0.40	56.50	55.20	56.40	24,415
13 Jan 26	56.30000 +0.80	56.40	55.20	56.00	35,777
12 Jan 26	55.50000 -1.90	57.90	55.20	57.50	32,133
09 Jan 26	57.40000 +1.00	57.50	56.00	56.70	28,612
08 Jan 26	56.40000 -0.60	57.40	56.30	56.40	21,169
07 Jan 26	57.00000 +0.70	57.10	56.20	56.20	31,258
06 Jan 26	56.30000 -0.10	56.90	55.80	56.80	18,736
05 Jan 26	56.40000 +2.90	56.90	54.00	54.20	61,317
02 Jan 26	53.50000 +0.40	53.60	52.50	53.20	23,600
31 Dec 25	53.10000 +0.20	53.10	52.20	52.80	7,973
30 Dec 25	52.90000 +1.20	52.90	51.70	52.00	25,329
29 Dec 25	51.70000 -1.30	53.20	51.50	53.10	26,307
24 Dec 25	53.00000 +0.60	53.10	52.20	52.40	10,443
23 Dec 25	52.40000 +1.40	52.70	50.70	50.90	32,521
22 Dec 25	51.00000 +0.90	51.10	49.90	50.30	49,128
19 Dec 25	50.10000 -1.60	52.30	49.60	51.90	218,601
18 Dec 25	51.70000 +1.00	51.90	50.10	50.70	33,981
17 Dec 25	50.70000 +0.30	52.00	50.40	50.40	35,047
16 Dec 25	50.40000 -0.40	50.70	49.55	50.40	19,180
15 Dec 25	50.80000 +1.30	50.80	48.45	49.50	34,876
12 Dec 25	49.50000 +0.40	49.90	49.20	49.20	18,677
11 Dec 25	49.10000 +0.25	50.10	49.00	49.00	18,053
10 Dec 25	48.85000 -1.35	50.30	48.40	50.30	27,197
09 Dec 25	50.20000 -1.00	51.20	50.00	50.50	29,040
08 Dec 25	51.20000 +0.30	51.90	51.10	51.50	16,794
05 Dec 25	50.90000 -0.30	52.40	50.60	51.80	24,247
04 Dec 25	51.20000 +1.35	51.70	49.85	50.40	18,737
03 Dec 25	49.85000 +0.80	49.90	48.80	49.05	23,452
02 Dec 25	49.05000 +0.30	49.40	47.90	48.75	23,814
01 Dec 25	48.75000 -0.30	49.10	47.55	48.85	37,282
28 Nov 25	49.05000 +0.05	49.30	48.10	49.20	29,823
27 Nov 25	49.00000 -0.85	49.95	48.80	49.90	27,926
26 Nov 25	49.85000 +1.25	50.00	48.80	48.80	27,644
25 Nov 25	48.60000 +0.80	48.95	47.65	47.80	32,028
24 Nov 25	47.80000 -0.65	50.30	47.80	49.20	175,846
21 Nov 25	48.45000 -0.60	49.00	47.75	48.35	24,040
20 Nov 25	49.05000 +0.20	50.00	48.95	49.65	25,892
19 Nov 25	48.85000 +0.00	49.50	48.40	49.00	26,259
18 Nov 25	48.85000 -0.40	49.35	48.35	48.55	27,660
17 Nov 25	49.25000 +2.35	49.35	47.30	47.30	26,126
14 Nov 25	46.90000 +0.00	47.20	45.75	46.90	10,355
13 Nov 25	46.90000 +0.80	47.20	46.25	46.50	22,093
12 Nov 25	46.10000 +0.30	47.00	45.85	45.85	61,695
11 Nov 25	45.80000 -0.80	46.80	45.10	46.80	60,510
10 Nov 25	46.60000 +1.50	47.20	45.95	45.95	23,917
07 Nov 25	45.10000 -0.40	45.65	45.00	45.15	18,342
06 Nov 25	45.50000 -0.50	46.30	45.05	46.00	20,213
05 Nov 25	46.00000 -0.40	46.60	45.80	46.05	23,074
04 Nov 25	46.40000 -3.20	49.25	46.40	49.20	32,781
03 Nov 25	49.60000 -1.20	50.80	49.00	50.80	28,581
31 Oct 25	50.80000 +0.30	51.20	50.00	50.50	32,292
30 Oct 25	50.50000 +0.65	50.90	49.30	49.80	19,451
29 Oct 25	49.85000 -0.15	50.40	49.25	50.10	29,882
28 Oct 25	50.00000 +0.15	50.10	49.10	49.80	17,644
27 Oct 25	49.85000 -0.55	51.50	48.95	51.30	36,333
24 Oct 25	50.40000 +1.50	50.60	48.50	49.20	33,815
23 Oct 25	48.90000 +0.50	48.90	47.20	48.50	25,922
22 Oct 25	48.40000 +0.85	48.70	47.60	47.60	51,899
21 Oct 25	47.55000 +0.80	47.70	46.70	46.75	25,534
20 Oct 25	46.75000 +0.40	47.30	46.40	46.80	16,011
17 Oct 25	46.35000 -0.65	47.00	45.30	46.20	20,359
16 Oct 25	47.00000 +0.60	47.15	46.15	46.60	23,118
15 Oct 25	46.40000 -0.50	47.70	46.40	47.10	24,113
14 Oct 25	46.90000 -0.35	46.90	45.50	46.90	17,627
13 Oct 25	47.25000 -0.20	48.45	46.95	47.70	19,893
10 Oct 25	47.45000 -2.00	49.50	47.40	49.25	24,645
09 Oct 25	49.45000 +0.45	49.75	48.05	48.85	36,868
08 Oct 25	49.00000 +3.70	49.65	45.70	45.70	39,632
07 Oct 25	45.30000 -0.50	45.85	45.20	45.65	11,939
06 Oct 25	45.80000 -1.95	47.40	44.55	47.40	29,675
03 Oct 25	47.75000 -0.45	49.55	47.75	48.50	24,107
02 Oct 25	48.20000 +2.10	48.35	45.60	45.60	35,619
01 Oct 25	46.10000 -0.10	46.10	45.30	45.80	41,797
30 Sep 25	46.20000 -0.25	46.95	45.85	46.35	32,213
29 Sep 25	46.45000 +0.40	47.20	46.20	46.25	19,401
26 Sep 25	46.05000 +0.00	46.60	45.60	46.05	29,134
25 Sep 25	46.05000 -0.55	47.20	45.30	46.60	23,595
24 Sep 25	46.60000 +0.25	47.10	46.10	46.35	19,455
23 Sep 25	46.35000 -1.40	48.00	46.35	47.95	36,962
22 Sep 25	47.75000 +0.10	48.40	47.20	47.55	29,195
19 Sep 25	47.65000 +1.60	48.45	45.70	46.00	55,688
18 Sep 25	46.05000 +0.90	46.80	45.15	45.60	47,729
17 Sep 25	45.15000 +1.50	45.15	43.60	43.60	36,904
16 Sep 25	43.65000 -0.15	44.25	43.60	43.75	25,660
15 Sep 25	43.80000 +1.95	43.85	42.00	42.00	37,896
12 Sep 25	41.85000 +0.30	42.25	41.50	41.60	37,127
11 Sep 25	41.55000 +0.40	41.60	40.90	41.20	67,503
10 Sep 25	41.15000 +0.70	41.30	40.70	40.90	68,830
09 Sep 25	40.45000 +0.00	41.05	40.10	40.60	42,538
08 Sep 25	40.45000 +0.45	40.80	39.90	40.55	42,527
05 Sep 25	40.00000 +0.30	41.70	40.00	40.00	60,240
04 Sep 25	39.70000 -4.20	40.35	37.55	39.55	158,912
03 Sep 25	43.90000 +0.00	44.55	43.45	43.90	13,536
02 Sep 25	43.90000 -1.60	45.40	42.90	45.40	29,982
01 Sep 25	45.50000 +0.10	45.85	44.65	45.20	14,973
29 Aug 25	45.40000 +2.00	46.30	43.40	43.40	32,811
28 Aug 25	43.40000 +0.10	43.85	43.05	43.20	23,732
27 Aug 25	43.30000 -0.85	44.40	43.10	44.35	23,625
26 Aug 25	44.15000 -1.10	44.35	43.05	44.00	51,856
25 Aug 25	45.25000 -0.15	45.65	45.05	45.40	11,745
22 Aug 25	45.40000 +0.55	45.45	44.65	44.80	15,649
21 Aug 25	44.85000 +0.60	44.90	44.25	44.35	15,611
20 Aug 25	44.25000 -0.55	45.05	44.00	44.20	17,745
19 Aug 25	44.80000 -1.20	45.90	44.80	45.90	15,979
18 Aug 25	46.00000 +0.40	46.25	45.50	45.50	15,161
15 Aug 25	45.60000 -0.85	46.90	45.55	46.90	15,522
14 Aug 25	46.45000 +0.60	47.25	46.05	46.05	26,932
13 Aug 25	45.85000 -0.55	47.20	45.80	46.45	17,700
12 Aug 25	46.40000 +0.40	46.40	45.10	46.00	22,863
11 Aug 25	46.00000 -0.75	46.50	45.25	46.50	32,032
08 Aug 25	46.75000 -0.95	47.95	46.75	47.70	30,811
07 Aug 25	47.70000 -0.50	48.60	47.70	48.15	25,618
06 Aug 25	48.20000 +0.70	48.70	47.65	47.80	24,614
05 Aug 25	47.50000 +0.35	48.10	47.00	47.10	34,354
04 Aug 25	47.15000 +1.15	47.20	45.70	46.25	36,399
01 Aug 25	46.00000 -1.40	46.95	45.40	46.45	57,667
31 Jul 25	47.40000 -0.60	49.30	47.10	47.20	48,331
30 Jul 25	48.00000 +2.50	48.00	44.95	44.95	56,456
29 Jul 25	45.50000 +2.55	45.75	42.80	43.20	59,538
28 Jul 25	42.95000 +1.75	44.70	40.75	40.85	67,677
25 Jul 25	41.20000 +2.80	42.00	36.20	39.35	207,259
24 Jul 25	38.40000 +1.00	38.80	37.10	37.35	35,931
23 Jul 25	37.40000 -0.40	38.20	37.35	38.20	36,398
22 Jul 25	37.80000 -1.30	39.00	37.75	39.00	19,366
21 Jul 25	39.10000 +0.00	39.10	38.60	39.00	10,370
18 Jul 25	39.10000 +0.20	39.10	38.70	38.85	24,513
17 Jul 25	38.90000 +1.05	39.05	37.95	38.10	22,357
16 Jul 25	37.85000 -1.00	38.90	37.85	38.85	13,655
15 Jul 25	38.85000 -0.55	39.70	38.80	39.70	21,791
14 Jul 25	39.40000 +0.60	39.65	38.45	38.45	35,533
11 Jul 25	38.80000 -1.45	39.60	38.50	39.00	33,058
10 Jul 25	40.25000 +1.90	41.55	38.70	39.30	46,286
09 Jul 25	38.35000 +0.40	38.60	37.90	37.90	15,196
08 Jul 25	37.95000 -0.35	38.80	37.70	38.45	17,695
07 Jul 25	38.30000 +1.60	38.30	36.60	36.60	17,998
04 Jul 25	36.70000 +0.20	36.80	36.00	36.50	36,060
03 Jul 25	36.50000 +0.25	36.50	35.95	36.50	33,006
02 Jul 25	36.25000 +0.05	36.90	36.05	36.20	15,314
01 Jul 25	36.20000 -1.60	38.00	36.20	37.80	28,726
30 Jun 25	37.80000 +0.20	38.35	37.35	37.80	38,014
27 Jun 25	37.60000 +1.95	37.60	35.70	35.85	20,469
26 Jun 25	35.65000 -0.25	36.30	35.35	36.10	30,096
25 Jun 25	35.90000 +1.50	35.90	34.30	34.30	31,164
24 Jun 25	34.40000 +1.20	34.60	33.25	33.30	49,328
23 Jun 25	33.20000 +0.15	33.35	32.60	32.95	28,952
20 Jun 25	33.05000 +0.65	33.15	32.45	32.45	16,729
19 Jun 25	32.40000 +0.10	32.65	31.90	32.20	10,058
18 Jun 25	32.30000 +0.30	32.50	31.70	31.90	19,317
17 Jun 25	32.00000 -0.05	32.10	31.45	32.00	16,415
16 Jun 25	32.05000 +0.55	32.40	31.75	31.75	15,898
13 Jun 25	31.50000 +0.05	31.70	31.15	31.20	27,364
12 Jun 25	31.45000 +0.30	31.60	31.15	31.30	108,531
11 Jun 25	31.15000 +0.00	31.75	31.15	31.15	10,631
10 Jun 25	31.15000 -1.60	32.80	31.00	32.75	25,796
09 Jun 25	32.75000 -0.30	33.20	32.65	33.15	8,185
06 Jun 25	33.05000 -0.80	34.00	33.00	34.00	9,468
05 Jun 25	33.85000 +0.20	34.30	33.50	33.65	22,207
04 Jun 25	33.65000 +0.40	34.00	33.30	33.30	65,920
03 Jun 25	33.25000 +0.35	33.40	32.80	33.10	7,908
02 Jun 25	32.90000 +0.25	33.20	32.65	32.75	13,363
30 May 25	32.65000 +0.65	32.70	31.75	32.00	30,156
29 May 25	32.00000 -0.30	32.55	31.80	32.40	13,992
28 May 25	32.30000 +0.20	32.80	32.10	32.15	23,256
27 May 25	32.10000 +0.25	32.70	31.80	31.80	25,529
26 May 25	31.85000 +0.35	32.30	31.25	31.40	10,027
23 May 25	31.50000 +0.20	31.75	30.85	31.25	23,254
22 May 25	31.30000 +0.15	31.50	31.00	31.20	9,500
21 May 25	31.15000 +1.10	31.20	30.00	30.00	39,137
20 May 25	30.05000 +0.35	30.20	29.60	29.70	17,884
19 May 25	29.70000 -0.50	30.15	29.40	29.85	15,204
16 May 25	30.20000 +0.65	30.20	29.15	29.50	88,212
15 May 25	29.55000 -0.40	29.95	29.20	29.45	85,884
14 May 25	29.95000 +0.15	30.20	29.50	29.80	16,440
13 May 25	29.80000 +0.60	29.90	29.10	29.10	7,302
12 May 25	29.20000 +0.90	29.20	27.95	28.55	9,660
09 May 25	28.30000 +0.00	28.50	28.15	28.20	4,659
08 May 25	28.30000 +0.55	28.35	27.90	28.05	5,861
07 May 25	27.75000 -0.20	28.20	27.65	27.95	6,892
06 May 25	27.95000 +0.05	28.30	27.50	27.90	11,141
05 May 25	27.90000 -0.20	28.10	27.65	28.10	3,636
02 May 25	28.10000 +0.45	28.15	27.70	27.70	15,368
30 Apr 25	27.65000 +0.20	27.65	27.00	27.30	17,896
29 Apr 25	27.45000 +0.30	28.00	27.10	27.10	11,425
28 Apr 25	27.15000 +0.75	27.20	26.20	26.40	46,690
25 Apr 25	26.40000 -0.65	27.25	26.10	27.00	15,777
24 Apr 25	27.05000 +0.15	27.10	26.25	26.50	25,816
23 Apr 25	26.90000 -0.05	27.20	26.70	27.00	9,267
22 Apr 25	26.95000 -0.45	27.40	26.80	27.40	6,393
17 Apr 25	27.40000 -0.20	27.70	27.20	27.70	3,709
16 Apr 25	27.60000 +0.15	27.65	27.15	27.35	3,296
15 Apr 25	27.45000 +1.00	27.50	26.45	26.45	8,283
14 Apr 25	26.45000 +0.70	26.50	25.50	26.40	20,040
11 Apr 25	25.75000 -1.15	27.35	25.75	27.35	13,603
10 Apr 25	26.90000 +0.85	27.65	26.70	26.85	25,684
09 Apr 25	26.05000 -0.35	26.45	25.10	26.45	17,610
08 Apr 25	26.40000 +0.70	26.65	26.00	26.00	15,926
07 Apr 25	25.70000 -1.05	27.30	25.25	26.45	40,896
04 Apr 25	26.75000 -1.70	28.15	26.25	28.15	32,131
03 Apr 25	28.45000 -0.35	28.95	27.80	28.25	16,108
02 Apr 25	28.80000 -0.55	29.40	28.60	29.30	9,498
01 Apr 25	29.35000 +0.20	29.60	29.15	29.30	5,920
31 Mar 25	29.15000 -0.50	29.70	28.95	29.70	6,354
28 Mar 25	29.65000 -0.05	29.70	29.30	29.70	9,274
27 Mar 25	29.70000 -0.30	29.95	29.65	29.95	4,702
26 Mar 25	30.00000 -0.20	30.25	29.95	30.20	7,275
25 Mar 25	30.20000 +0.25	30.25	29.95	30.20	6,800
24 Mar 25	29.95000 +0.55	30.15	29.75	29.80	9,970
21 Mar 25	29.40000 -0.80	30.45	29.30	30.00	19,641
20 Mar 25	30.20000 -0.05	30.80	29.80	30.50	9,550
19 Mar 25	30.25000 -0.45	30.85	30.00	30.65	10,599
18 Mar 25	30.70000 +0.65	30.80	29.50	29.60	24,695
17 Mar 25	30.05000 +1.60	30.05	28.55	28.55	59,895
14 Mar 25	28.45000 +0.75	28.75	27.80	27.80	19,891
13 Mar 25	27.70000 -0.50	28.45	27.50	28.20	13,954
12 Mar 25	28.20000 +0.50	28.75	28.15	28.40	10,326
11 Mar 25	27.70000 -0.80	28.75	27.70	28.60	11,785
10 Mar 25	28.50000 -0.30	28.85	28.10	28.85	13,263
07 Mar 25	28.80000 -0.55	29.80	28.65	29.30	25,176
06 Mar 25	29.35000 +0.75	29.45	28.15	28.50	31,502
05 Mar 25	28.60000 +0.60	28.90	27.85	28.00	16,548
04 Mar 25	28.00000 +0.00	28.65	27.50	27.60	18,320
03 Mar 25	28.00000 +1.40	28.15	25.40	25.80	35,524
28 Feb 25	26.60000 -0.80	27.80	26.60	27.40	43,675
27 Feb 25	27.40000 -0.85	28.25	26.90	28.25	26,758
26 Feb 25	28.25000 +0.25	28.55	28.05	28.05	20,940
25 Feb 25	28.00000 +0.00	28.25	27.85	28.00	6,026
24 Feb 25	28.00000 +0.00	28.35	27.95	28.00	12,016
21 Feb 25	28.00000 +0.00	28.20	27.90	27.90	8,068
20 Feb 25	28.00000 -0.05	28.25	27.60	28.00	23,984
19 Feb 25	28.05000 +0.85	28.05	27.30	27.30	12,124
18 Feb 25	27.20000 -0.15	27.30	27.00	27.15	6,430
17 Feb 25	27.35000 +0.55	27.35	26.70	26.70	6,086
14 Feb 25	26.80000 +0.05	27.05	26.70	26.70	4,572
13 Feb 25	26.75000 +0.05	26.90	26.40	26.75	6,823
12 Feb 25	26.70000 +0.05	27.00	26.60	26.60	6,113
11 Feb 25	26.65000 -0.75	27.60	26.50	27.40	11,955
10 Feb 25	27.40000 +0.00	27.50	27.25	27.25	3,918
07 Feb 25	27.40000 -0.35	27.80	27.35	27.80	4,306
06 Feb 25	27.75000 +0.10	28.30	27.75	27.85	8,410
05 Feb 25	27.65000 +0.00	28.00	27.60	27.60	12,719
04 Feb 25	27.65000 +0.30	27.65	27.20	27.40	6,568
03 Feb 25	27.35000 -0.05	27.40	27.00	27.20	9,896
31 Jan 25	27.40000 +0.90	27.40	26.55	26.70	30,518
30 Jan 25	26.50000 -0.70	27.25	26.35	27.15	10,009
29 Jan 25	27.20000 +0.50	27.25	26.80	26.95	9,315
28 Jan 25	26.70000 +0.25	27.10	26.45	26.55	7,505
27 Jan 25	26.45000 -0.30	27.25	26.15	26.80	43,635
24 Jan 25	26.75000 +0.20	28.00	26.25	27.00	77,050
23 Jan 25	26.55000 -0.20	26.65	26.25	26.55	8,842
22 Jan 25	26.75000 +0.15	26.80	26.40	26.40	5,942
21 Jan 25	26.60000 +0.20	26.60	26.25	26.25	3,721
20 Jan 25	26.40000 -0.40	26.70	26.10	26.70	8,187
17 Jan 25	26.80000 +0.25	26.95	26.45	26.60	8,458
16 Jan 25	26.55000 +0.45	26.55	25.85	26.10	10,465
15 Jan 25	26.10000 +1.80	26.10	24.65	24.65	27,594
14 Jan 25	24.30000 +0.05	24.40	24.15	24.25	19,589
13 Jan 25	24.25000 +0.60	24.50	23.60	23.60	8,599
10 Jan 25	23.65000 +0.70	24.05	23.20	23.30	8,686
09 Jan 25	22.95000 -0.45	23.40	22.95	23.40	3,944
08 Jan 25	23.40000 +0.60	23.40	22.90	22.90	5,280
07 Jan 25	22.80000 -0.15	23.05	22.70	22.90	5,288
06 Jan 25	22.95000 +0.15	23.35	22.80	22.90	4,408
03 Jan 25	22.80000 +0.20	22.85	22.60	22.70	8,614
02 Jan 25	22.60000 +0.60	22.60	22.10	22.10	4,369
31 Dec 24	22.00000 -0.05	22.20	22.00	22.00	2,437
30 Dec 24	22.05000 -0.10	22.40	21.80	22.10	7,142
27 Dec 24	22.15000 +0.55	22.25	20.95	21.00	4,855
24 Dec 24	21.60000 -0.10	21.80	21.60	21.70	1,155
23 Dec 24	21.70000 -0.45	22.00	21.55	22.00	7,787
20 Dec 24	22.15000 +0.15	22.15	21.55	21.95	24,702
19 Dec 24	22.00000 +0.05	22.15	21.65	21.75	8,379
18 Dec 24	21.95000 +0.25	22.10	21.55	21.55	9,274
17 Dec 24	21.70000 -0.05	21.70	21.45	21.70	16,079
16 Dec 24	21.75000 -0.45	22.25	21.60	22.20	9,591
13 Dec 24	22.20000 -0.10	22.50	22.20	22.25	31,420
12 Dec 24	22.30000 +0.10	22.35	22.10	22.10	47,719
11 Dec 24	22.20000 +0.00	22.35	22.10	22.20	12,083
10 Dec 24	22.20000 +0.00	22.35	22.15	22.20	3,148
09 Dec 24	22.20000 +0.35	22.20	21.95	22.05	10,759
06 Dec 24	21.85000 +0.35	21.95	21.20	21.40	25,989
05 Dec 24	21.50000 +0.20	21.55	21.15	21.30	8,475
04 Dec 24	21.30000 +0.50	21.30	20.80	20.80	10,952
03 Dec 24	20.80000 +0.10	20.90	20.65	20.70	4,402
02 Dec 24	20.70000 -0.15	21.00	20.50	20.70	21,070
29 Nov 24	20.85000 -0.30	21.10	20.85	21.00	7,227
28 Nov 24	21.15000 +0.00	21.45	20.95	21.15	8,672
27 Nov 24	21.15000 +0.10	21.15	20.85	20.90	7,186
26 Nov 24	21.05000 +0.00	21.20	20.65	21.00	71,540
25 Nov 24	21.05000 +0.25	21.50	20.60	20.60	37,733
22 Nov 24	20.80000 -0.10	20.95	20.55	20.90	6,561
21 Nov 24	20.90000 -0.55	21.65	20.90	21.65	6,403
20 Nov 24	21.45000 +0.20	21.70	21.20	21.20	52,600
19 Nov 24	21.25000 -0.15	21.55	21.00	21.30	53,542
18 Nov 24	21.40000 +0.00	21.50	21.20	21.30	5,681
15 Nov 24	21.40000 -0.70	22.05	21.40	21.90	32,215
14 Nov 24	22.10000 -0.20	22.45	21.85	22.35	9,136
13 Nov 24	22.30000 -0.55	22.85	22.30	22.80	6,504
12 Nov 24	22.85000 +0.05	22.95	22.80	22.90	5,069
11 Nov 24	22.80000 -0.20	23.30	22.80	23.05	72,383
08 Nov 24	23.00000 +0.10	23.15	22.85	22.90	7,605
07 Nov 24	22.90000 +0.35	22.90	22.55	22.55	5,375
06 Nov 24	22.55000 +0.35	22.80	22.15	22.15	20,089
05 Nov 24	22.20000 +0.00	22.40	21.90	22.40	5,405
04 Nov 24	22.20000 -0.25	22.75	22.20	22.20	7,111
01 Nov 24	22.45000 +0.15	22.70	22.30	22.30	7,214
31 Oct 24	22.30000 -0.30	22.60	22.00	22.50	21,652
30 Oct 24	22.60000 -0.35	22.85	22.40	22.85	17,479
29 Oct 24	22.95000 +0.15	23.00	22.75	22.80	10,104
28 Oct 24	22.80000 -0.20	23.10	22.75	23.00	11,342
25 Oct 24	23.00000 -0.85	23.80	22.85	23.80	19,148
24 Oct 24	23.85000 -0.05	23.95	23.60	23.85	28,196
23 Oct 24	23.90000 +0.10	24.00	23.60	23.80	7,091
22 Oct 24	23.80000 -0.30	24.00	23.65	23.90	8,673
21 Oct 24	24.10000 +0.00	24.25	23.90	24.20	58,866
18 Oct 24	24.10000 +0.00	24.45	23.80	24.10	10,316
17 Oct 24	24.10000 -0.20	24.30	23.85	24.30	10,268
16 Oct 24	24.30000 -0.15	24.65	24.25	24.45	8,811
15 Oct 24	24.45000 +0.45	24.50	24.00	24.00	43,913
14 Oct 24	24.00000 +0.25	24.20	23.60	23.80	9,503
11 Oct 24	23.75000 -0.30	24.05	23.60	24.05	8,890
10 Oct 24	24.05000 -1.15	25.10	23.80	25.10	18,381
09 Oct 24	25.20000 -0.50	25.70	25.10	25.70	25,593
08 Oct 24	25.70000 +0.10	26.00	25.50	26.00	3,548
07 Oct 24	25.60000 -0.65	26.30	25.35	26.30	9,549
04 Oct 24	26.25000 -0.05	26.50	26.15	26.30	8,311
03 Oct 24	26.30000 +0.10	26.40	26.10	26.40	8,460
02 Oct 24	26.20000 -0.15	26.50	26.20	26.35	3,649
01 Oct 24	26.35000 -0.15	26.90	26.15	26.60	16,331
30 Sep 24	26.50000 -0.20	26.95	26.50	26.80	8,976
27 Sep 24	26.70000 -0.65	27.35	26.55	27.35	10,785
26 Sep 24	27.35000 +0.60	27.60	26.95	26.95	9,764
25 Sep 24	26.75000 +0.10	26.90	26.45	26.55	9,247
24 Sep 24	26.65000 +0.00	26.65	26.30	26.60	8,375
23 Sep 24	26.65000 +0.65	26.70	25.90	26.10	12,488
20 Sep 24	26.00000 +0.00	26.05	25.90	26.00	22,084
19 Sep 24	26.00000 +0.15	26.30	25.80	25.90	15,615
18 Sep 24	25.85000 -0.10	25.95	25.80	25.95	3,269
17 Sep 24	25.95000 -0.20	26.55	25.90	26.45	8,628
16 Sep 24	26.15000 +0.00	26.35	25.95	26.15	8,380
13 Sep 24	26.15000 +0.20	26.25	25.75	25.90	33,866
12 Sep 24	25.95000 -2.55	28.60	25.75	28.50	31,843
11 Sep 24	28.50000 +0.05	28.60	28.25	28.35	6,633
10 Sep 24	28.45000 +0.45	28.50	28.05	28.05	9,188
09 Sep 24	28.00000 +0.05	28.15	27.50	28.15	9,243
06 Sep 24	27.95000 -0.25	28.40	27.50	28.20	6,039
05 Sep 24	28.20000 -0.15	28.60	28.20	28.35	11,397
04 Sep 24	28.35000 +0.20	28.35	27.95	28.30	5,797
03 Sep 24	28.15000 -0.10	28.45	28.15	28.45	4,795
02 Sep 24	28.25000 -0.25	28.45	28.20	28.40	5,359
30 Aug 24	28.50000 +0.35	28.50	28.00	28.15	16,928
29 Aug 24	28.15000 -0.05	28.15	28.05	28.15	5,139
28 Aug 24	28.20000 +0.00	28.35	28.05	28.15	6,996
27 Aug 24	28.20000 +0.35	28.35	27.85	27.85	7,499
26 Aug 24	27.85000 -0.25	28.10	27.75	28.05	8,250
23 Aug 24	28.10000 +0.60	28.10	27.45	27.45	11,354
22 Aug 24	27.50000 -0.10	27.65	27.45	27.60	2,651
21 Aug 24	27.60000 -0.25	27.80	27.40	27.80	4,513
20 Aug 24	27.85000 -0.30	28.60	27.80	28.10	11,455
19 Aug 24	28.15000 +0.50	28.55	27.70	27.75	17,883
16 Aug 24	27.65000 +0.05	27.85	27.60	27.85	4,854
15 Aug 24	27.60000 -0.30	27.85	27.60	27.80	6,143
14 Aug 24	27.90000 +0.80	27.90	26.90	27.20	32,255
13 Aug 24	27.10000 +0.60	27.95	26.45	26.50	29,013
12 Aug 24	26.50000 +0.60	26.60	25.85	25.85	43,029
09 Aug 24	25.90000 +0.50	25.90	25.40	25.40	8,585
08 Aug 24	25.40000 -0.20	25.65	25.40	25.65	3,419
07 Aug 24	25.60000 +0.25	26.00	25.35	25.55	30,770
06 Aug 24	25.35000 +0.95	25.70	24.60	24.60	24,840
05 Aug 24	24.40000 -1.10	25.50	24.35	25.30	19,932
02 Aug 24	25.50000 +0.35	25.50	24.90	25.15	21,328
01 Aug 24	25.15000 -0.30	25.80	25.15	25.50	13,006
31 Jul 24	25.45000 +0.05	26.00	25.45	25.70	51,513
30 Jul 24	25.40000 +1.30	25.50	24.35	24.40	20,713
29 Jul 24	24.10000 +0.10	24.20	23.45	23.75	24,619
26 Jul 24	24.00000 +0.80	24.10	23.25	23.25	7,755
25 Jul 24	23.20000 +0.20	23.30	22.75	23.10	10,568
24 Jul 24	23.00000 -0.10	23.10	22.60	23.00	11,103
23 Jul 24	23.10000 -0.60	23.75	22.95	23.75	7,232
22 Jul 24	23.70000 -0.10	23.85	23.50	23.70	7,270
19 Jul 24	23.80000 -0.15	24.10	23.60	23.90	12,639
18 Jul 24	23.95000 +0.10	24.25	23.80	23.85	4,029
17 Jul 24	23.85000 -0.15	24.00	23.85	24.00	2,153
16 Jul 24	24.00000 +0.05	24.00	23.50	23.80	6,020
15 Jul 24	23.95000 +0.15	24.10	23.70	23.70	4,698
12 Jul 24	23.80000 -0.05	23.90	23.60	23.90	6,547
11 Jul 24	23.85000 +0.25	23.90	23.50	23.60	11,519
10 Jul 24	23.60000 -0.30	23.95	23.50	23.90	21,689
09 Jul 24	23.90000 -0.75	24.50	23.90	24.45	15,721
08 Jul 24	24.65000 +0.35	24.85	24.15	24.25	20,426
05 Jul 24	24.30000 -0.15	24.70	24.25	24.50	5,580
04 Jul 24	24.45000 -0.15	24.85	24.35	24.65	21,007
03 Jul 24	24.60000 +0.40	24.75	24.10	24.30	18,878
02 Jul 24	24.20000 +0.50	24.20	23.40	24.05	14,510
01 Jul 24	23.70000 +0.50	24.05	23.50	23.70	10,442
28 Jun 24	23.20000 -0.15	23.40	22.95	23.30	22,421
27 Jun 24	23.35000 -0.05	23.70	23.00	23.40	19,813
26 Jun 24	23.40000 -1.45	24.80	23.40	24.80	16,238
25 Jun 24	24.85000 -0.80	25.60	24.65	25.60	48,707
24 Jun 24	25.65000 +0.50	25.80	25.10	25.30	23,813
21 Jun 24	25.15000 +0.25	25.20	24.90	25.05	23,280
20 Jun 24	24.90000 +0.25	25.10	24.60	24.65	9,792
19 Jun 24	24.65000 +0.25	24.85	24.30	24.50	11,603
18 Jun 24	24.40000 +0.20	24.55	24.25	24.35	7,000
17 Jun 24	24.20000 +0.50	24.30	23.25	23.70	37,697
14 Jun 24	23.70000 -1.05	24.70	23.50	24.70	45,229
13 Jun 24	24.75000 -0.60	25.40	24.75	25.35	23,380
12 Jun 24	25.35000 -0.35	25.80	25.35	25.80	9,664
11 Jun 24	25.70000 -0.40	26.45	25.60	26.15	17,262
10 Jun 24	26.10000 -1.40	26.90	26.05	26.85	36,768
07 Jun 24	27.50000 +0.05	27.65	27.00	27.60	13,590
06 Jun 24	27.45000 +0.05	27.95	27.30	27.40	14,094
05 Jun 24	27.40000 +0.05	27.55	27.00	27.45	8,131
04 Jun 24	27.35000 -0.70	27.95	27.35	27.80	12,510
03 Jun 24	28.05000 +1.65	28.05	26.30	26.30	39,522
31 May 24	26.40000 -0.80	27.45	26.40	27.10	70,013
30 May 24	27.20000 +0.20	27.20	26.85	26.90	16,890
29 May 24	27.00000 -0.35	27.40	26.75	27.30	19,567
28 May 24	27.35000 -0.45	28.05	27.35	28.05	79,641
27 May 24	27.80000 -0.15	28.20	27.75	28.00	13,776
24 May 24	27.95000 +0.00	28.00	27.70	27.95	11,197
23 May 24	27.95000 -0.05	28.40	27.95	28.20	5,418
22 May 24	28.00000 -0.15	28.35	27.85	28.20	9,852
21 May 24	28.15000 -0.75	28.95	28.15	28.80	12,879
20 May 24	28.90000 -0.05	29.30	28.85	29.00	11,422
17 May 24	28.95000 +1.40	28.95	27.45	27.45	25,325
16 May 24	27.55000 +0.15	27.65	27.10	27.35	12,375
15 May 24	27.40000 +0.35	27.50	27.15	27.20	13,012
14 May 24	27.05000 +0.45	27.15	26.55	26.55	17,605
13 May 24	26.60000 +0.10	26.60	26.30	26.40	11,968
10 May 24	26.50000 +0.05	26.55	26.25	26.35	15,338
09 May 24	26.45000 +0.40	26.50	25.90	25.95	24,598
08 May 24	26.05000 +0.70	26.05	25.25	25.25	16,950
07 May 24	25.35000 +0.15	25.55	25.15	25.30	10,081
06 May 24	25.20000 +0.55	25.50	24.70	24.70	13,300
03 May 24	24.65000 -0.15	24.80	24.60	24.75	3,983
02 May 24	24.80000 +0.20	24.80	24.45	24.60	6,957
30 Apr 24	24.60000 -0.15	25.00	24.55	24.65	11,204
29 Apr 24	24.75000 -0.15	24.85	24.55	24.80	15,285
26 Apr 24	24.90000 +0.75	25.00	24.40	24.40	30,332
25 Apr 24	24.15000 -0.25	24.40	24.10	24.40	8,649
24 Apr 24	24.40000 +0.05	24.60	24.30	24.35	16,135
23 Apr 24	24.35000 +0.10	24.50	24.20	24.20	10,524
22 Apr 24	24.25000 +0.20	24.35	23.95	24.05	7,559
19 Apr 24	24.05000 -0.10	24.15	23.65	24.15	10,038
18 Apr 24	24.15000 -0.40	24.55	24.10	24.55	6,544
17 Apr 24	24.55000 -0.45	25.00	24.55	25.00	8,120
16 Apr 24	25.00000 +0.00	25.05	24.55	24.85	51,447
15 Apr 24	25.00000 -0.05	25.20	24.90	25.00	12,901
12 Apr 24	25.05000 +0.15	25.30	24.80	24.80	22,324
11 Apr 24	24.90000 +0.10	24.95	24.70	24.85	14,517
10 Apr 24	24.80000 +0.50	24.85	24.35	24.35	15,206
09 Apr 24	24.30000 +0.00	24.45	24.20	24.25	10,412
08 Apr 24	24.30000 +0.15	24.35	23.90	24.15	8,394
05 Apr 24	24.15000 -0.25	24.40	23.85	24.40	21,701
04 Apr 24	24.40000 +0.40	24.40	24.00	24.00	20,103
03 Apr 24	24.00000 +0.35	24.10	23.65	23.65	35,150
02 Apr 24	23.65000 +0.00	24.20	23.55	23.70	22,624
28 Mar 24	23.65000 +0.10	23.75	23.25	23.55	19,002
27 Mar 24	23.55000 -0.30	23.90	23.50	23.80	24,255
26 Mar 24	23.85000 -0.05	23.90	23.80	23.85	4,130
25 Mar 24	23.90000 -0.10	24.00	23.75	23.75	10,567
22 Mar 24	24.00000 +0.05	24.00	23.85	23.95	8,215
21 Mar 24	23.95000 +0.10	23.95	23.75	23.95	6,700
20 Mar 24	23.85000 -0.05	23.95	23.80	23.90	5,084
19 Mar 24	23.90000 +0.05	24.00	23.80	23.80	10,466
18 Mar 24	23.85000 +0.05	23.90	23.70	23.75	6,062
15 Mar 24	23.80000 +0.05	23.85	23.70	23.75	6,038
14 Mar 24	23.75000 -0.30	24.10	23.75	24.10	6,311
13 Mar 24	24.05000 +0.00	24.05	23.70	24.00	8,447
12 Mar 24	24.05000 -0.05	24.10	23.95	24.05	10,879
11 Mar 24	24.10000 +0.10	24.10	23.90	23.90	4,448
08 Mar 24	24.00000 +0.10	24.10	23.80	23.90	29,221
07 Mar 24	23.90000 +0.15	23.95	23.60	23.60	39,252
06 Mar 24	23.75000 +0.05	23.75	23.65	23.75	8,041
05 Mar 24	23.70000 +0.05	23.95	23.60	23.65	22,698
04 Mar 24	23.65000 +0.10	23.70	23.40	23.50	8,348
01 Mar 24	23.55000 -0.15	23.90	23.35	23.75	14,639
29 Feb 24	23.70000 -0.10	23.90	23.70	23.75	31,700
28 Feb 24	23.80000 -0.05	23.95	23.70	23.80	15,714
27 Feb 24	23.85000 +0.15	23.90	23.60	23.70	31,757
26 Feb 24	23.70000 +0.15	23.90	23.50	23.50	48,102
23 Feb 24	23.55000 +0.35	23.60	23.10	23.10	34,475
22 Feb 24	23.20000 +0.10	23.40	23.05	23.15	9,922
21 Feb 24	23.10000 +0.20	23.15	22.85	23.00	7,878
20 Feb 24	22.90000 -0.25	23.10	22.85	23.05	22,318
19 Feb 24	23.15000 +0.15	23.30	23.00	23.00	18,654
16 Feb 24	23.00000 +0.25	23.15	22.80	22.80	7,579
15 Feb 24	22.75000 +0.05	22.90	22.65	22.70	6,310
14 Feb 24	22.70000 +0.05	22.90	22.50	22.65	7,288
13 Feb 24	22.65000 +0.15	22.65	22.30	22.50	8,929
12 Feb 24	22.50000 -0.40	23.20	22.50	23.00	9,764
09 Feb 24	22.90000 -0.40	23.30	22.85	23.30	10,663
08 Feb 24	23.30000 +0.10	23.45	23.15	23.25	16,482
07 Feb 24	23.20000 +0.30	23.30	22.90	22.90	20,532
06 Feb 24	22.90000 +0.75	22.90	22.10	22.15	49,493
05 Feb 24	22.15000 -0.25	22.50	22.05	22.50	12,629
02 Feb 24	22.40000 +0.20	22.55	22.20	22.20	23,246
01 Feb 24	22.20000 +0.40	22.35	21.60	21.80	15,519
31 Jan 24	21.80000 +0.10	21.80	21.50	21.75	43,218
30 Jan 24	21.70000 -0.05	21.90	21.70	21.70	7,886
29 Jan 24	21.75000 -0.10	21.85	21.60	21.75	18,642
26 Jan 24	21.85000 +0.05	22.00	21.65	21.85	14,652
25 Jan 24	21.80000 -0.05	21.85	21.60	21.85	15,947
24 Jan 24	21.85000 -0.05	22.05	21.70	21.85	21,250
23 Jan 24	21.90000 -0.10	22.00	21.70	21.85	11,593
22 Jan 24	22.00000 +0.50	22.25	21.50	21.80	32,917
19 Jan 24	21.50000 -2.40	21.70	20.85	21.40	2,050,509
18 Jan 24	23.90000 +0.45	23.90	23.30	23.30	46,139
17 Jan 24	23.45000 +0.10	23.45	23.10	23.35	13,396
16 Jan 24	23.35000 +0.30	23.50	22.95	22.95	14,618
15 Jan 24	23.05000 -0.20	23.20	22.95	23.20	4,572
12 Jan 24	23.25000 +0.30	23.40	23.00	23.00	18,217
11 Jan 24	22.95000 -0.20	23.05	22.75	22.95	5,697
10 Jan 24	23.15000 +0.45	23.15	22.65	22.85	10,534
09 Jan 24	22.70000 -0.10	22.80	22.65	22.80	1,570
08 Jan 24	22.80000 -0.25	23.10	22.70	23.10	6,638
05 Jan 24	23.05000 -0.50	23.55	22.85	23.55	12,933
04 Jan 24	23.55000 -0.10	23.60	23.35	23.55	5,906
03 Jan 24	23.65000 -0.15	23.85	23.40	23.80	12,855
02 Jan 24	23.80000 +0.20	23.80	23.50	23.70	11,426
29 Dec 23	23.60000 -0.10	23.80	23.45	23.80	3,366
28 Dec 23	23.70000 +0.20	23.90	23.50	23.50	10,653
27 Dec 23	23.50000 +0.05	23.60	23.30	23.45	5,089
22 Dec 23	23.45000 +0.10	23.45	23.30	23.45	1,456
21 Dec 23	23.35000 -0.15	23.45	23.15	23.45	6,542
20 Dec 23	23.50000 +0.20	23.70	23.35	23.35	12,944
19 Dec 23	23.30000 +0.00	23.45	22.90	23.30	9,917
18 Dec 23	23.30000 -0.30	23.50	23.25	23.45	10,573
15 Dec 23	23.60000 +0.30	23.90	23.40	23.40	16,535
14 Dec 23	23.30000 +0.20	23.60	23.00	23.20	21,527
13 Dec 23	23.10000 -0.10	23.50	23.10	23.15	8,234
12 Dec 23	23.20000 +0.10	23.25	22.90	23.15	5,503
11 Dec 23	23.10000 -0.40	23.45	22.90	23.45	12,600
08 Dec 23	23.50000 +0.50	23.65	22.60	22.80	60,932
07 Dec 23	23.00000 +0.80	23.00	22.05	22.15	26,568
06 Dec 23	22.20000 -0.20	22.25	22.00	22.25	8,436
05 Dec 23	22.40000 +0.45	22.40	21.90	21.90	11,871
04 Dec 23	21.95000 -0.25	22.20	21.90	22.20	14,914
01 Dec 23	22.20000 -0.20	22.40	22.20	22.40	12,104
30 Nov 23	22.40000 +0.10	22.40	22.10	22.20	14,908
29 Nov 23	22.30000 +0.30	22.30	21.95	22.00	5,064
28 Nov 23	22.00000 +0.00	22.05	21.95	22.00	4,861
27 Nov 23	22.00000 +0.15	22.40	21.80	21.80	22,047
24 Nov 23	21.85000 -0.10	21.95	21.85	21.95	1,285
23 Nov 23	21.95000 +0.05	21.95	21.80	21.95	3,221
22 Nov 23	21.90000 +0.10	21.95	21.70	21.70	8,211
21 Nov 23	21.80000 +0.00	21.90	21.70	21.70	5,663
20 Nov 23	21.80000 -0.30	22.30	21.80	22.00	7,411
17 Nov 23	22.10000 -0.25	22.50	22.10	22.40	8,392
16 Nov 23	22.35000 -0.05	22.60	21.95	22.35	16,021
15 Nov 23	22.40000 -0.05	22.75	22.15	22.40	22,719
14 Nov 23	22.45000 +0.20	22.60	22.15	22.20	18,187
13 Nov 23	22.25000 +0.20	22.50	21.90	22.20	25,054
10 Nov 23	22.05000 +0.10	22.20	21.85	21.95	4,189
09 Nov 23	21.95000 +0.30	22.20	21.70	21.80	21,422
08 Nov 23	21.65000 -0.05	21.85	21.40	21.75	49,926
07 Nov 23	21.70000 +0.05	21.75	21.40	21.50	4,459
06 Nov 23	21.65000 -0.45	22.20	21.40	22.05	7,651
03 Nov 23	22.10000 +0.00	22.25	21.95	22.20	8,618
02 Nov 23	22.10000 -0.20	22.55	22.00	22.40	11,970
01 Nov 23	22.30000 +0.45	22.30	21.60	21.75	13,154
31 Oct 23	21.85000 +0.60	21.85	21.30	21.30	15,842
30 Oct 23	21.25000 +0.45	21.35	20.65	20.80	26,350
27 Oct 23	20.80000 +0.10	20.80	20.45	20.70	6,354
26 Oct 23	20.70000 -0.30	21.00	20.50	20.75	13,102
25 Oct 23	21.00000 +0.50	21.00	20.45	20.80	15,532
24 Oct 23	20.50000 +0.05	20.85	20.45	20.45	11,634
23 Oct 23	20.45000 -0.40	20.55	20.30	20.55	6,481
20 Oct 23	20.85000 +0.00	20.90	20.55	20.55	11,436
19 Oct 23	20.85000 +0.10	21.10	20.55	20.70	7,112
18 Oct 23	20.75000 -0.50	21.30	20.75	21.30	4,250
17 Oct 23	21.25000 +0.05	21.35	21.10	21.10	4,116
16 Oct 23	21.20000 -0.40	21.65	20.85	21.65	16,385
13 Oct 23	21.60000 +0.10	21.60	21.40	21.50	3,561
12 Oct 23	21.50000 +0.30	21.60	21.25	21.25	28,970
11 Oct 23	21.20000 +0.15	21.30	21.10	21.10	3,956
10 Oct 23	21.05000 +0.25	21.25	20.90	20.90	5,042
09 Oct 23	20.80000 -0.30	21.05	20.65	21.05	9,634
06 Oct 23	21.10000 +0.50	21.10	20.65	20.70	9,460
05 Oct 23	20.60000 +0.05	20.75	20.50	20.50	6,199
04 Oct 23	20.55000 -0.45	21.00	20.50	21.00	9,757
03 Oct 23	21.00000 -1.10	22.10	20.85	22.10	16,994
02 Oct 23	22.10000 -0.15	22.60	21.80	22.30	11,003
29 Sep 23	22.25000 +0.35	22.80	22.10	22.10	24,671
28 Sep 23	21.90000 +0.05	21.95	21.85	21.85	3,440
27 Sep 23	21.85000 -0.10	22.05	21.75	22.00	23,201
26 Sep 23	21.95000 -0.05	22.05	21.85	21.85	6,177
25 Sep 23	22.00000 -0.40	22.30	21.75	22.30	19,086
22 Sep 23	22.40000 -0.20	22.60	22.20	22.60	14,266
21 Sep 23	22.60000 -0.40	22.85	22.55	22.85	11,709
20 Sep 23	23.00000 +0.10	23.15	22.95	23.05	13,778
19 Sep 23	22.90000 +0.05	23.10	22.80	22.85	11,550
18 Sep 23	22.85000 +0.20	22.90	22.65	22.70	9,276
15 Sep 23	22.65000 +0.50	22.65	22.10	22.35	46,064
14 Sep 23	22.15000 +0.20	22.35	21.80	21.95	14,472
13 Sep 23	21.95000 -0.15	22.05	21.80	22.00	90,405
12 Sep 23	22.10000 +0.10	22.10	21.70	22.00	38,964
11 Sep 23	22.00000 +0.10	22.05	21.70	22.05	8,740
08 Sep 23	21.90000 -0.30	22.20	21.85	22.20	45,398
07 Sep 23	22.20000 -0.10	22.35	22.10	22.30	3,194
06 Sep 23	22.30000 -0.10	22.40	22.20	22.40	4,165
05 Sep 23	22.40000 +0.10	22.60	22.10	22.30	7,754
04 Sep 23	22.30000 -0.10	22.40	22.30	22.40	3,269
01 Sep 23	22.40000 -0.15	22.65	22.15	22.50	16,443
31 Aug 23	22.55000 +0.40	22.55	21.70	22.05	50,377
30 Aug 23	22.15000 -0.10	22.40	21.80	22.25	23,466
29 Aug 23	22.25000 +0.30	22.25	21.70	21.70	17,352
28 Aug 23	21.95000 +0.05	22.00	21.75	21.80	3,776
25 Aug 23	21.90000 -0.05	22.00	21.80	21.90	6,099
24 Aug 23	21.95000 -0.20	22.50	21.95	22.15	10,200
23 Aug 23	22.15000 +0.25	22.20	21.80	21.85	19,473
22 Aug 23	21.90000 -0.10	22.10	21.75	21.80	22,117
21 Aug 23	22.00000 -0.10	22.15	21.80	22.10	15,588
18 Aug 23	22.10000 -0.20	22.20	22.00	22.20	4,632
17 Aug 23	22.30000 +0.20	22.30	22.05	22.20	671,956
16 Aug 23	22.10000 -0.60	22.80	22.10	22.80	7,005
15 Aug 23	22.70000 -0.05	22.85	22.70	22.75	6,347
14 Aug 23	22.75000 -0.05	23.00	22.65	23.00	7,042
11 Aug 23	22.80000 -0.10	23.00	22.75	22.80	4,756
10 Aug 23	22.90000 -0.10	23.00	22.80	23.00	4,701
09 Aug 23	23.00000 +0.05	23.05	22.80	22.80	3,889
08 Aug 23	22.95000 +0.30	22.95	22.60	22.65	7,203
07 Aug 23	22.65000 -0.40	22.95	22.60	22.60	29,938
04 Aug 23	23.05000 -0.15	23.20	23.00	23.05	7,829
03 Aug 23	23.20000 -0.40	23.35	23.05	23.25	15,750
02 Aug 23	23.60000 +0.15	23.75	22.80	23.40	38,023
01 Aug 23	23.45000 -0.30	23.90	23.05	23.50	23,838
31 Jul 23	23.75000 +0.95	24.00	22.70	23.00	77,905
28 Jul 23	22.80000 -0.80	23.55	22.75	23.50	20,497
27 Jul 23	23.60000 +0.10	23.85	23.50	23.65	8,396
26 Jul 23	23.50000 -0.55	24.05	23.15	24.05	10,458
25 Jul 23	24.05000 +0.15	24.30	23.80	23.90	7,453
24 Jul 23	23.90000 +0.05	23.95	23.80	23.80	4,713
21 Jul 23	23.85000 +0.05	24.00	23.75	23.90	3,660
20 Jul 23	23.80000 -0.25	24.15	23.80	24.00	6,284
19 Jul 23	24.05000 -0.20	24.30	23.90	24.30	4,998
18 Jul 23	24.25000 -0.30	24.50	24.20	24.50	3,790
17 Jul 23	24.55000 -0.25	24.70	24.40	24.70	3,358
14 Jul 23	24.80000 -0.05	24.85	24.70	24.85	1,997
13 Jul 23	24.85000 -0.15	25.00	24.70	25.00	4,969
12 Jul 23	25.00000 -0.25	25.35	24.80	25.25	10,224
11 Jul 23	25.25000 -0.05	25.40	25.10	25.20	2,986
10 Jul 23	25.30000 +0.10	25.50	25.10	25.25	4,864
07 Jul 23	25.20000 +0.20	25.50	24.85	25.00	7,751
06 Jul 23	25.00000 -0.10	25.05	24.90	25.00	2,853
05 Jul 23	25.10000 +0.10	25.10	24.70	25.00	5,003
04 Jul 23	25.00000 -0.70	25.65	24.80	25.60	10,723
03 Jul 23	25.70000 -0.60	26.35	25.55	26.30	8,234
30 Jun 23	26.30000 +0.95	26.40	25.40	25.70	11,014
29 Jun 23	25.35000 +0.00	25.60	25.05	25.50	3,248
28 Jun 23	25.35000 +0.35	25.60	25.00	25.00	15,835
27 Jun 23	25.00000 -0.15	25.25	25.00	25.00	5,528
26 Jun 23	25.15000 +0.25	25.15	24.65	24.80	8,060
23 Jun 23	24.90000 +0.50	24.90	24.25	24.45	7,251
22 Jun 23	24.40000 -0.50	24.90	24.30	24.90	6,447
21 Jun 23	24.90000 +0.00	24.90	24.60	24.90	4,948
20 Jun 23	24.90000 +0.15	24.90	24.50	24.75	4,609
19 Jun 23	24.75000 -0.20	24.95	24.60	24.95	6,259
16 Jun 23	24.95000 -0.05	25.05	24.90	25.00	8,966
15 Jun 23	25.00000 +0.10	25.00	24.80	24.80	5,320
14 Jun 23	24.90000 +0.35	24.95	24.60	24.75	7,154
13 Jun 23	24.55000 +0.30	24.70	24.20	24.20	7,521
12 Jun 23	24.25000 +0.20	24.25	24.00	24.00	3,850
09 Jun 23	24.05000 -0.30	24.35	23.95	24.35	5,945
08 Jun 23	24.35000 -0.05	24.35	23.75	24.35	13,982
07 Jun 23	24.40000 -0.20	24.60	24.35	24.55	5,755
06 Jun 23	24.60000 -0.25	24.90	24.60	24.80	6,482
05 Jun 23	24.85000 -0.55	25.35	24.80	25.35	12,674
02 Jun 23	25.40000 +0.40	25.40	25.00	25.05	9,844
01 Jun 23	25.00000 +0.05	25.10	24.80	24.90	12,031
31 May 23	24.95000 +0.20	25.15	24.70	24.75	34,900
30 May 23	24.75000 -0.40	25.15	24.70	25.10	12,231
29 May 23	25.15000 -0.80	25.80	25.10	25.80	10,392
26 May 23	25.95000 +0.90	26.10	25.10	25.30	16,276
25 May 23	25.05000 -0.15	25.20	25.05	25.15	6,753
24 May 23	25.20000 -0.45	25.80	25.10	25.50	12,908
23 May 23	25.65000 +0.10	25.80	25.35	25.55	12,986
22 May 23	25.55000 -0.15	25.90	25.55	25.60	13,280
19 May 23	25.70000 -0.25	26.00	25.70	25.80	14,276
18 May 23	25.95000 -0.25	26.20	25.80	26.20	25,907
17 May 23	26.20000 +0.15	26.35	25.85	26.05	17,051
16 May 23	26.05000 -0.15	26.45	25.90	25.95	89,041
15 May 23	26.20000 -0.40	26.50	25.90	26.45	20,784
12 May 23	26.60000 +0.10	27.00	25.85	25.85	8,475
11 May 23	26.50000 +0.35	26.50	25.80	25.80	18,437
10 May 23	26.15000 +0.20	26.65	25.75	25.75	18,685
09 May 23	25.95000 -0.50	26.50	25.90	26.40	13,941
08 May 23	26.45000 +0.45	26.50	25.50	25.60	4,147
05 May 23	26.00000 -0.10	26.45	25.85	26.10	13,523
04 May 23	26.10000 +0.20	26.20	25.70	25.70	24,661
03 May 23	25.90000 +0.35	26.00	25.30	25.40	8,862
02 May 23	25.55000 -0.15	26.20	25.40	25.40	29,531
28 Apr 23	25.70000 +0.65	25.85	25.00	25.30	25,831
27 Apr 23	25.05000 -0.70	25.85	25.00	25.85	9,046
26 Apr 23	25.75000 -0.30	26.05	25.45	26.05	10,502
25 Apr 23	26.05000 +0.05	26.10	25.35	26.10	15,178
24 Apr 23	26.00000 +0.50	26.00	25.45	25.85	9,123
21 Apr 23	25.50000 -0.05	25.75	25.40	25.65	4,731
20 Apr 23	25.55000 +0.20	25.60	25.10	25.10	8,432
19 Apr 23	25.35000 -0.10	25.45	25.15	25.45	10,095
18 Apr 23	25.45000 +0.25	25.50	25.25	25.35	8,368
17 Apr 23	25.20000 +0.05	25.30	25.00	25.10	6,834
14 Apr 23	25.15000 +0.00	25.35	25.00	25.15	6,101
13 Apr 23	25.15000 +0.45	25.30	24.75	24.80	11,913
12 Apr 23	24.70000 +0.10	24.70	24.50	24.50	32,541
11 Apr 23	24.60000 +0.05	25.00	24.50	24.55	17,929
06 Apr 23	24.55000 +0.40	24.65	24.10	24.15	7,384
05 Apr 23	24.15000 -0.05	24.30	24.05	24.20	9,903
04 Apr 23	24.20000 +0.00	24.60	24.20	24.20	17,145
03 Apr 23	24.20000 -0.20	24.45	24.20	24.30	9,632
31 Mar 23	24.40000 +0.00	24.50	24.20	24.40	10,075
30 Mar 23	24.40000 +0.05	24.70	24.20	24.60	19,801
29 Mar 23	24.35000 +0.25	24.40	24.00	24.05	10,369
28 Mar 23	24.10000 -0.15	24.30	24.00	24.30	63,390
27 Mar 23	24.25000 -0.50	24.80	24.20	24.70	40,368
24 Mar 23	24.75000 +0.15	24.80	24.05	24.60	32,228
23 Mar 23	24.60000 +0.10	24.70	24.00	24.00	16,486
22 Mar 23	24.50000 -0.15	24.85	24.30	24.65	13,320
21 Mar 23	24.65000 +0.50	24.70	24.40	24.50	7,446
20 Mar 23	24.15000 -0.50	24.40	23.90	24.10	10,579
17 Mar 23	24.65000 +0.35	24.65	24.05	24.50	40,912
16 Mar 23	24.30000 +0.25	24.50	24.00	24.00	17,918
15 Mar 23	24.05000 -0.60	24.70	24.00	24.70	18,188
14 Mar 23	24.65000 +0.65	24.75	23.80	23.90	8,126
13 Mar 23	24.00000 -0.45	24.65	23.70	24.65	24,278
10 Mar 23	24.45000 -0.15	24.55	24.10	24.55	17,391
09 Mar 23	24.60000 -0.05	25.00	24.50	24.55	18,938
08 Mar 23	24.65000 -0.05	24.90	24.50	24.90	8,293
07 Mar 23	24.70000 +0.10	24.80	24.50	24.60	10,187
06 Mar 23	24.60000 -0.20	25.10	24.60	24.85	17,900
03 Mar 23	24.80000 +0.20	24.85	24.60	24.60	6,159
02 Mar 23	24.60000 -0.20	25.00	24.50	25.00	20,506
01 Mar 23	24.80000 -0.30	25.00	24.70	25.00	11,875
28 Feb 23	25.10000 +0.45	25.10	24.50	24.50	36,702
27 Feb 23	24.65000 -0.05	24.90	24.45	24.75	66,391
24 Feb 23	24.70000 +2.80	25.50	24.50	25.00	208,593
22 Feb 23	21.90000 -0.20	22.40	21.70	22.40	17,858
21 Feb 23	22.10000 -0.05	22.45	21.90	22.25	12,240
20 Feb 23	22.15000 +0.05	22.40	21.90	22.15	10,525
17 Feb 23	22.10000 +0.10	22.10	21.60	21.90	11,895
16 Feb 23	22.00000 +0.25	22.10	21.80	21.80	14,095
15 Feb 23	21.75000 +0.50	21.90	21.15	21.25	13,888
14 Feb 23	21.25000 +0.10	21.50	21.20	21.30	8,049
13 Feb 23	21.15000 +0.00	21.30	21.10	21.15	6,809
10 Feb 23	21.15000 -0.60	21.90	21.05	21.80	16,265
09 Feb 23	21.75000 +0.55	21.95	21.15	21.15	17,773
08 Feb 23	21.20000 -0.35	21.90	21.10	21.60	11,045
07 Feb 23	21.55000 -0.45	22.20	21.50	22.20	13,878
06 Feb 23	22.00000 -0.65	22.65	21.70	22.60	20,534
03 Feb 23	22.65000 +0.25	22.70	21.95	22.30	39,652
02 Feb 23	22.40000 +1.20	22.45	21.35	21.40	44,761
01 Feb 23	21.20000 +0.80	21.40	20.40	20.45	25,218
31 Jan 23	20.40000 +0.25	20.70	20.05	20.50	11,217
30 Jan 23	20.15000 -0.10	20.50	20.10	20.30	9,461
27 Jan 23	20.25000 -0.05	20.40	20.10	20.35	16,946
26 Jan 23	20.30000 +0.20	20.50	20.00	20.40	13,433
25 Jan 23	20.10000 -0.30	20.45	20.05	20.45	5,315
24 Jan 23	20.40000 +0.20	20.75	20.20	20.30	20,741
23 Jan 23	20.20000 +0.10	20.30	20.05	20.20	7,184
20 Jan 23	20.10000 +0.10	20.25	19.90	20.00	21,725
19 Jan 23	20.00000 +0.02	20.50	19.82	20.20	32,405
18 Jan 23	19.98000 +0.34	20.60	19.90	20.00	76,066
17 Jan 23	19.64000 -0.36	20.30	19.56	20.00	29,252
16 Jan 23	20.00000 -0.80	20.75	19.62	20.65	74,247
13 Jan 23	20.80000 +0.75	20.80	20.05	20.20	63,575
12 Jan 23	20.05000 +0.21	20.25	19.80	19.90	17,094
11 Jan 23	19.84000 +0.40	20.45	19.32	19.40	57,017
10 Jan 23	19.44000 +0.02	19.52	18.46	19.40	122,420
09 Jan 23	19.42000 -0.14	20.10	19.38	19.60	42,207
06 Jan 23	19.56000 -0.02	20.10	19.54	19.62	40,094
05 Jan 23	19.58000 -0.36	20.10	19.54	19.90	7,902
04 Jan 23	19.94000 -0.46	20.50	19.94	20.40	17,566
03 Jan 23	20.40000 +0.42	20.55	19.80	19.80	9,813
02 Jan 23	19.98000 +0.52	20.05	19.50	19.50	7,426
30 Dec 22	19.46000 -0.54	20.10	19.46	19.90	9,690
29 Dec 22	20.00000 +0.00	20.10	19.74	19.90	16,813
28 Dec 22	20.00000 +0.70	20.05	19.22	19.40	20,006
27 Dec 22	19.30000 +0.10	19.60	19.28	19.30	6,020
23 Dec 22	19.20000 +0.30	19.20	18.82	18.90	8,670
22 Dec 22	18.90000 +0.24	19.10	18.66	18.84	6,998
21 Dec 22	18.66000 -0.04	18.88	18.60	18.66	19,057
20 Dec 22	18.70000 -0.40	19.12	18.70	19.12	13,687
19 Dec 22	19.10000 -0.08	19.50	19.10	19.22	9,956
16 Dec 22	19.18000 +0.02	19.20	18.86	19.18	29,650
15 Dec 22	19.16000 -0.24	19.32	19.06	19.26	6,369
14 Dec 22	19.40000 -0.08	19.50	19.04	19.48	8,115
13 Dec 22	19.48000 +0.28	19.60	19.06	19.10	15,560
12 Dec 22	19.20000 -0.26	19.46	19.10	19.46	11,841
09 Dec 22	19.46000 +0.10	19.54	19.20	19.48	11,855
08 Dec 22	19.36000 +0.38	19.56	18.56	19.04	19,399
07 Dec 22	18.98000 +0.28	19.04	18.58	18.94	17,790
06 Dec 22	18.70000 -0.96	19.60	18.70	19.60	53,455
05 Dec 22	19.66000 -0.54	20.35	19.56	20.10	47,360
02 Dec 22	20.20000 -0.10	20.80	20.20	20.25	18,179
01 Dec 22	20.30000 +0.00	20.55	20.10	20.20	16,658
30 Nov 22	20.30000 -0.05	20.45	20.25	20.35	13,034
29 Nov 22	20.35000 -0.15	20.55	19.92	20.55	18,642
28 Nov 22	20.50000 -0.40	21.00	20.50	20.90	3,408
25 Nov 22	20.90000 -0.05	21.05	20.70	21.00	14,678
24 Nov 22	20.95000 +0.25	20.95	20.45	20.65	16,864
23 Nov 22	20.70000 -0.35	21.10	20.65	21.10	10,954
22 Nov 22	21.05000 -0.10	21.20	20.85	21.15	13,200
21 Nov 22	21.15000 +0.20	21.40	20.90	21.00	18,513
18 Nov 22	20.95000 +0.25	21.10	20.75	20.75	16,630
17 Nov 22	20.70000 +0.20	20.75	20.35	20.75	7,008
16 Nov 22	20.50000 -1.05	21.60	20.35	21.60	12,417
15 Nov 22	21.55000 +0.05	21.70	21.25	21.60	10,594
14 Nov 22	21.50000 -0.30	21.90	21.30	21.75	8,158
11 Nov 22	21.80000 +0.15	22.00	21.65	21.65	5,873
10 Nov 22	21.65000 +0.45	21.85	20.95	21.30	15,184
09 Nov 22	21.20000 +0.30	21.40	20.70	21.00	22,428
08 Nov 22	20.90000 +0.55	20.90	20.20	20.45	16,107
07 Nov 22	20.35000 +0.10	20.50	19.96	20.20	8,044
04 Nov 22	20.25000 +0.37	20.30	19.90	20.00	7,028
03 Nov 22	19.88000 -0.22	20.10	19.60	20.00	45,058
02 Nov 22	20.10000 -0.10	20.35	19.90	20.30	44,504
01 Nov 22	20.20000 +0.22	20.50	19.98	19.98	13,999
31 Oct 22	19.98000 +0.38	20.10	19.30	19.60	14,568
28 Oct 22	19.60000 -0.06	19.80	19.22	19.48	14,062
27 Oct 22	19.66000 -0.14	19.90	19.40	19.70	8,870
26 Oct 22	19.80000 +0.40	19.82	19.38	19.38	14,808
25 Oct 22	19.40000 +0.20	19.52	19.20	19.48	15,691
24 Oct 22	19.20000 +0.24	19.50	18.94	19.00	35,143
21 Oct 22	18.96000 +0.32	19.16	17.86	19.00	71,098
20 Oct 22	18.64000 +0.16	19.00	18.32	19.00	47,680
19 Oct 22	18.48000 -0.18	18.90	18.40	18.64	32,197
18 Oct 22	18.66000 +0.58	18.88	18.02	18.20	24,118
17 Oct 22	18.08000 +0.18	18.22	17.86	18.00	15,105
14 Oct 22	17.90000 -0.30	18.40	17.80	18.20	14,809
13 Oct 22	18.20000 +0.32	18.38	17.66	17.84	24,294
12 Oct 22	17.88000 -0.36	18.28	17.72	18.24	18,331
11 Oct 22	18.24000 +0.28	18.36	17.64	17.94	34,553
10 Oct 22	17.96000 -0.40	18.20	17.80	18.20	12,181
07 Oct 22	18.36000 +0.00	18.50	18.04	18.30	11,013
06 Oct 22	18.36000 -0.26	18.70	18.24	18.58	15,458
05 Oct 22	18.62000 -0.46	19.44	18.24	19.08	14,019
04 Oct 22	19.08000 +1.12	19.10	18.02	18.10	90,267
03 Oct 22	17.96000 +0.04	17.96	17.58	17.90	21,094
30 Sep 22	17.92000 +0.22	18.20	17.80	17.80	37,454
29 Sep 22	17.70000 -0.22	17.92	17.32	17.92	11,272
28 Sep 22	17.92000 +0.38	18.00	17.08	17.40	39,073
27 Sep 22	17.54000 -0.10	17.74	17.50	17.64	30,776
26 Sep 22	17.64000 +0.16	17.86	17.30	17.42	14,242
23 Sep 22	17.48000 -0.52	18.10	17.22	18.10	17,389
22 Sep 22	18.00000 +0.06	18.10	17.66	17.72	35,490
21 Sep 22	17.94000 +0.06	18.00	17.70	17.82	6,859
20 Sep 22	17.88000 -0.12	18.20	17.72	18.00	26,901
19 Sep 22	18.00000 +0.00	18.16	17.72	17.96	68,817
16 Sep 22	18.00000 -0.90	18.90	18.00	18.90	25,615
15 Sep 22	18.90000 +0.08	19.40	18.72	19.30	15,258
14 Sep 22	18.82000 -1.18	20.30	18.82	20.30	15,182
13 Sep 22	20.00000 -0.35	20.50	19.92	20.30	21,422
12 Sep 22	20.35000 +0.05	20.60	20.20	20.40	7,097
09 Sep 22	20.30000 +0.25	20.40	20.05	20.05	13,725
08 Sep 22	20.05000 -0.20	20.60	19.76	20.60	12,342
07 Sep 22	20.25000 -0.55	20.90	20.15	20.80	20,782
06 Sep 22	20.80000 -0.75	21.70	20.65	21.45	18,283
05 Sep 22	21.55000 -0.40	21.95	21.40	21.80	20,634
02 Sep 22	21.95000 +1.20	22.45	20.75	20.75	31,324
01 Sep 22	20.75000 -0.35	21.20	20.45	21.00	30,221
31 Aug 22	21.10000 +0.40	21.20	20.60	20.75	18,278
30 Aug 22	20.70000 +0.10	20.95	20.50	20.60	9,571
29 Aug 22	20.60000 -0.10	20.80	20.25	20.50	14,251
26 Aug 22	20.70000 -0.60	21.70	20.60	21.50	11,984
25 Aug 22	21.30000 +0.15	21.65	21.00	21.30	10,157
24 Aug 22	21.15000 +0.45	21.25	20.40	20.80	26,720
23 Aug 22	20.70000 +0.05	21.05	20.60	20.60	16,691
22 Aug 22	20.65000 -1.00	21.60	20.50	21.60	30,516
19 Aug 22	21.65000 -0.45	22.25	21.55	22.15	10,463
18 Aug 22	22.10000 +0.30	22.15	21.75	21.75	10,374
17 Aug 22	21.80000 -0.50	22.50	21.35	22.50	25,379
16 Aug 22	22.30000 +0.00	22.60	22.05	22.40	10,106
15 Aug 22	22.30000 +0.30	22.50	21.95	22.10	9,210
12 Aug 22	22.00000 +0.30	22.10	21.60	21.70	10,383
11 Aug 22	21.70000 -0.15	22.10	21.50	21.90	5,625
10 Aug 22	21.85000 +0.90	22.05	20.75	21.00	22,039
09 Aug 22	20.95000 -0.80	21.85	20.80	21.80	10,695
08 Aug 22	21.75000 +0.15	21.95	21.50	21.60	8,232
05 Aug 22	21.60000 +0.00	21.65	21.20	21.65	10,885
04 Aug 22	21.60000 -0.40	22.20	21.60	22.00	8,966
03 Aug 22	22.00000 -0.05	22.20	21.70	22.10	14,250
02 Aug 22	22.05000 -0.65	22.75	22.05	22.75	20,785
01 Aug 22	22.70000 -0.30	23.10	22.45	22.90	9,865
29 Jul 22	23.00000 +0.60	23.20	22.50	22.50	23,998
28 Jul 22	22.40000 +0.25	22.70	22.20	22.20	18,039
27 Jul 22	22.15000 +0.70	22.30	21.25	21.50	25,008
26 Jul 22	21.45000 -1.45	22.70	21.45	22.70	28,930
25 Jul 22	22.90000 +1.30	22.90	21.55	21.60	42,026
22 Jul 22	21.60000 +0.15	21.80	20.85	21.40	22,366
21 Jul 22	21.45000 +0.15	21.65	21.00	21.30	49,448
20 Jul 22	21.30000 +0.25	21.30	20.80	21.00	6,533
19 Jul 22	21.05000 +0.50	21.10	20.25	20.50	17,642
18 Jul 22	20.55000 +0.55	20.85	20.00	20.00	12,716
15 Jul 22	20.00000 +0.40	20.10	19.70	19.70	19,843
14 Jul 22	19.60000 -0.32	20.20	19.60	19.94	9,542
13 Jul 22	19.92000 -0.38	20.25	19.52	20.20	7,810
12 Jul 22	20.30000 +0.36	20.50	19.40	20.00	25,320
11 Jul 22	19.94000 -0.21	20.25	19.70	20.15	11,290
08 Jul 22	20.15000 +0.37	20.35	19.60	19.60	18,673
07 Jul 22	19.78000 +1.16	19.78	18.62	18.62	16,981
06 Jul 22	18.62000 +0.58	18.76	18.06	18.06	13,422
05 Jul 22	18.04000 +0.00	18.54	17.70	18.54	39,328
04 Jul 22	18.04000 -0.60	18.90	18.00	18.90	13,121
01 Jul 22	18.64000 +0.36	18.88	18.00	18.58	32,296
30 Jun 22	18.28000 -1.44	19.60	17.78	19.60	47,697
29 Jun 22	19.72000 -0.10	20.10	19.60	19.90	21,838
28 Jun 22	19.82000 +0.42	19.98	19.58	19.70	12,548
27 Jun 22	19.40000 +0.04	19.82	19.26	19.30	18,719
24 Jun 22	19.36000 +0.40	19.54	18.90	18.90	8,875
23 Jun 22	18.96000 -0.40	19.38	18.66	19.36	15,604
22 Jun 22	19.36000 -0.14	19.60	18.74	19.60	34,542
21 Jun 22	19.50000 +0.34	19.50	18.70	18.70	23,462
20 Jun 22	19.16000 +0.36	19.30	18.64	19.30	10,467
17 Jun 22	18.80000 +0.92	19.60	18.34	18.50	80,890
16 Jun 22	17.88000 -0.70	18.78	17.84	18.78	8,208
15 Jun 22	18.58000 +0.56	18.76	17.96	18.02	66,902
14 Jun 22	18.02000 -0.48	18.50	17.70	18.50	38,407
13 Jun 22	18.50000 -0.18	18.50	18.20	18.50	23,098
10 Jun 22	18.68000 -0.72	19.16	18.54	19.16	16,276
09 Jun 22	19.40000 -0.40	19.60	19.24	19.60	18,534
08 Jun 22	19.80000 +0.20	20.10	19.50	19.80	8,867
07 Jun 22	19.60000 -0.20	20.10	19.60	20.00	30,036
06 Jun 22	19.80000 +0.00	20.20	19.76	20.00	19,971
03 Jun 22	19.80000 -0.40	20.55	19.80	20.55	8,163
02 Jun 22	20.20000 -0.30	20.75	20.15	20.75	7,004
01 Jun 22	20.50000 +0.10	20.85	20.20	20.70	16,016
31 May 22	20.40000 -0.70	21.10	20.40	21.10	21,045
30 May 22	21.10000 +0.30	21.45	21.00	21.00	12,034
27 May 22	20.80000 +0.45	20.95	20.35	20.35	13,029
26 May 22	20.35000 +0.35	20.35	19.90	20.00	6,339
25 May 22	20.00000 -0.15	20.55	19.90	20.20	10,383
24 May 22	20.15000 -0.20	20.70	20.05	20.35	14,617
23 May 22	20.35000 +0.15	20.50	20.10	20.45	8,746
20 May 22	20.20000 -0.10	21.10	20.20	20.30	22,530
19 May 22	20.30000 +0.00	20.60	19.92	20.15	14,562
18 May 22	20.30000 +0.00	20.60	20.05	20.35	18,269
17 May 22	20.30000 +0.60	20.30	19.42	19.42	9,367
16 May 22	19.70000 +0.12	19.74	19.42	19.50	5,553
13 May 22	19.58000 +0.50	19.76	18.94	19.20	16,640
12 May 22	19.08000 +0.18	19.08	18.14	18.72	22,306
11 May 22	18.90000 +0.00	19.34	18.82	19.20	17,705
10 May 22	18.90000 -0.22	19.48	18.90	19.12	20,857
09 May 22	19.12000 -0.98	20.20	19.12	20.15	21,130
06 May 22	20.10000 +0.05	20.25	19.62	20.20	28,998
05 May 22	20.05000 +0.00	20.80	20.05	20.30	40,978
04 May 22	20.05000 +0.07	20.05	19.68	19.90	25,195
03 May 22	19.98000 -0.12	20.65	19.96	20.55	21,403
02 May 22	20.10000 -1.40	21.30	20.10	21.30	61,176
29 Apr 22	21.50000 +0.30	22.00	21.05	21.20	29,955
28 Apr 22	21.20000 +0.65	21.20	20.60	20.60	24,146
27 Apr 22	20.55000 +0.00	20.70	20.25	20.60	20,923
26 Apr 22	20.55000 +0.15	20.75	20.35	20.70	21,909
25 Apr 22	20.40000 -0.20	20.50	19.86	20.45	18,873
22 Apr 22	20.60000 -1.15	21.55	20.45	21.30	32,983
21 Apr 22	21.75000 +1.60	21.80	20.40	20.60	68,733
20 Apr 22	20.15000 -0.35	20.65	19.86	20.50	35,691
19 Apr 22	20.50000 +0.10	20.65	20.15	20.40	13,041
14 Apr 22	20.40000 -1.00	21.70	20.40	21.40	24,039
13 Apr 22	21.40000 +0.50	21.40	20.65	20.80	11,455
12 Apr 22	20.90000 +0.00	20.95	20.60	20.60	7,124
11 Apr 22	20.90000 +0.25	20.95	20.45	20.60	9,968
08 Apr 22	20.65000 -0.35	21.15	20.65	20.80	12,198
07 Apr 22	21.00000 +0.25	21.15	20.35	20.45	38,383
06 Apr 22	20.75000 -0.95	21.65	20.20	21.50	30,521
05 Apr 22	21.70000 +0.30	22.80	21.45	21.65	39,137
04 Apr 22	21.40000 +0.00	21.60	21.30	21.60	26,459
01 Apr 22	21.40000 -0.25	21.90	21.40	21.65	17,472
31 Mar 22	21.65000 -0.45	22.20	21.65	22.00	11,843
30 Mar 22	22.10000 -0.60	22.60	21.75	22.55	21,255
29 Mar 22	22.70000 +1.00	22.70	21.75	21.75	15,478
28 Mar 22	21.70000 -0.20	22.20	21.50	22.20	11,831
25 Mar 22	21.90000 -0.05	22.20	21.55	22.10	14,231
24 Mar 22	21.95000 -0.55	22.75	21.75	22.60	24,380
23 Mar 22	22.50000 -0.10	22.90	22.30	22.70	9,956
22 Mar 22	22.60000 -0.15	22.90	22.55	22.75	8,259
21 Mar 22	22.75000 +0.20	23.00	22.45	23.00	21,643
18 Mar 22	22.55000 -0.45	23.95	22.55	23.70	46,510
17 Mar 22	23.00000 +0.40	23.40	22.10	22.10	21,648
16 Mar 22	22.60000 +0.80	22.60	20.80	21.95	29,487
15 Mar 22	21.80000 +0.10	22.05	20.95	22.05	21,816
14 Mar 22	21.70000 -0.35	22.75	21.55	22.10	21,101
11 Mar 22	22.05000 -1.00	25.35	22.00	25.35	21,533
10 Mar 22	23.05000 -0.30	25.60	22.50	25.60	16,302
09 Mar 22	23.35000 +1.70	23.35	21.60	21.60	18,988
08 Mar 22	21.65000 +0.65	21.95	20.45	21.00	30,619
07 Mar 22	21.00000 -0.90	21.40	19.94	21.30	33,857
04 Mar 22	21.90000 -1.65	23.50	21.80	23.50	22,103
03 Mar 22	23.55000 -1.60	25.60	23.55	25.60	18,689
02 Mar 22	25.15000 -0.65	25.65	24.60	25.50	25,439
01 Mar 22	25.80000 -0.60	26.95	25.50	26.95	12,285
28 Feb 22	26.40000 +0.10	26.70	26.05	26.60	23,069
25 Feb 22	26.30000 +1.05	26.50	25.00	25.00	5,612
24 Feb 22	25.25000 -1.35	26.20	24.80	26.00	19,589
23 Feb 22	26.60000 -0.40	27.30	26.60	27.05	15,903
22 Feb 22	27.00000 +0.35	27.20	25.55	26.00	26,477
21 Feb 22	26.65000 -0.75	27.50	26.25	27.50	20,737
18 Feb 22	27.40000 -0.70	27.80	25.15	27.80	58,733
17 Feb 22	28.10000 -0.40	28.80	27.85	28.60	10,989
16 Feb 22	28.50000 +0.05	29.00	28.50	28.50	9,296
15 Feb 22	28.45000 +0.45	28.75	27.40	27.75	40,362
14 Feb 22	28.00000 -1.15	28.70	27.75	28.70	26,534
11 Feb 22	29.15000 -0.10	29.50	28.75	29.10	8,676
10 Feb 22	29.25000 -1.00	30.75	29.00	30.20	33,220
09 Feb 22	30.25000 +1.95	30.25	28.50	28.50	16,732
08 Feb 22	28.30000 +0.55	28.60	27.70	27.70	33,626
07 Feb 22	27.75000 +0.00	28.00	27.50	28.00	6,552
04 Feb 22	27.75000 -0.25	29.00	27.55	29.00	13,428
03 Feb 22	28.00000 -0.80	29.10	27.95	29.10	6,163
02 Feb 22	28.80000 -0.05	29.30	28.70	29.30	7,682
01 Feb 22	28.85000 +0.90	28.90	27.90	28.35	12,055
31 Jan 22	27.95000 -0.30	29.00	27.95	29.00	7,039
28 Jan 22	28.25000 -0.20	28.55	27.95	28.40	6,838
27 Jan 22	28.45000 -0.55	29.00	28.45	29.00	9,870
26 Jan 22	29.00000 +0.90	29.10	28.20	28.55	9,437
25 Jan 22	28.10000 +0.35	28.45	27.10	27.10	17,065
24 Jan 22	27.75000 -0.80	28.45	27.15	28.40	8,498
21 Jan 22	28.55000 -0.90	29.50	28.50	29.50	8,042
20 Jan 22	29.45000 -1.00	30.45	29.45	30.30	8,658
19 Jan 22	30.45000 +0.25	30.45	29.50	30.10	7,347
18 Jan 22	30.20000 +0.15	30.25	29.35	30.15	8,211
17 Jan 22	30.05000 +0.10	30.90	29.30	29.30	33,806
14 Jan 22	29.95000 +1.05	29.95	28.80	28.95	19,073
13 Jan 22	28.90000 +0.85	28.90	27.95	27.95	6,941
12 Jan 22	28.05000 +0.35	28.15	27.60	27.80	6,004
11 Jan 22	27.70000 +0.20	27.90	27.30	27.50	8,222
10 Jan 22	27.50000 -0.15	27.60	27.15	27.45	8,845
07 Jan 22	27.65000 -0.10	27.70	27.00	27.70	7,734
06 Jan 22	27.75000 -0.40	28.00	27.60	28.00	4,259
05 Jan 22	28.15000 -0.65	28.85	27.95	28.85	7,962
04 Jan 22	28.80000 +0.55	29.15	28.20	28.35	17,081
03 Jan 22	28.25000 -0.10	28.40	27.95	28.05	35,489
31 Dec 21	28.35000 +0.80	28.35	27.60	27.60	4,635
30 Dec 21	27.55000 +0.20	27.90	27.15	27.50	6,091
29 Dec 21	27.35000 -0.55	27.95	27.20	27.70	8,019
28 Dec 21	27.90000 +0.40	27.90	27.50	27.50	5,527
27 Dec 21	27.50000 +0.20	27.80	27.10	27.30	11,005
24 Dec 21	27.30000 +0.30	27.45	27.00	27.00	4,176
23 Dec 21	27.00000 +0.40	27.05	26.50	26.55	8,670
22 Dec 21	26.60000 +0.50	26.60	26.05	26.15	9,976
21 Dec 21	26.10000 +0.90	26.10	25.20	25.40	8,739
20 Dec 21	25.20000 -0.80	25.80	24.80	25.80	12,377
17 Dec 21	26.00000 +0.85	26.00	25.00	25.25	19,264
16 Dec 21	25.15000 +1.65	25.40	23.70	23.70	31,814
15 Dec 21	23.50000 +0.35	23.50	23.00	23.15	8,326
14 Dec 21	23.15000 +0.10	23.40	22.85	23.00	11,627
13 Dec 21	23.05000 -0.60	23.85	23.00	23.85	8,963
10 Dec 21	23.65000 -0.35	24.10	23.55	24.10	4,675
09 Dec 21	24.00000 -0.25	24.35	24.00	24.25	11,723
08 Dec 21	24.25000 -0.15	24.85	24.00	24.35	23,301
07 Dec 21	24.40000 +0.70	24.65	23.70	24.00	41,576
06 Dec 21	23.70000 +0.30	23.70	23.05	23.40	10,329
03 Dec 21	23.40000 -0.15	23.60	23.30	23.40	16,973
02 Dec 21	23.55000 +1.15	23.55	22.40	22.55	29,987
01 Dec 21	22.40000 +0.60	22.50	21.75	21.75	5,808
30 Nov 21	21.80000 -0.35	22.45	21.75	22.00	33,045
29 Nov 21	22.15000 -0.10	22.60	21.55	22.05	45,653
26 Nov 21	22.25000 -1.45	23.55	22.25	23.55	24,136
25 Nov 21	23.70000 +0.15	23.95	23.50	23.60	16,946
24 Nov 21	23.55000 +0.20	23.55	23.15	23.40	13,984
23 Nov 21	23.35000 +0.65	23.50	22.55	22.55	18,964
22 Nov 21	22.70000 -0.15	22.90	22.30	22.75	18,569
19 Nov 21	22.85000 -0.75	23.80	22.80	23.80	12,418
18 Nov 21	23.60000 +0.00	24.00	23.35	23.75	31,500
17 Nov 21	23.60000 -0.80	24.20	23.60	24.20	23,294
16 Nov 21	24.40000 -0.30	24.85	24.30	24.80	13,352
15 Nov 21	24.70000 +0.20	24.75	24.00	24.50	48,727
12 Nov 21	24.50000 -0.35	24.90	24.40	24.90	1,915
11 Nov 21	24.85000 -0.05	25.20	24.65	25.00	4,659
10 Nov 21	24.90000 -0.30	25.30	24.75	25.25	20,835
09 Nov 21	25.20000 +0.00	25.65	25.20	25.30	21,628
08 Nov 21	25.20000 +0.30	25.65	24.90	24.90	17,421
05 Nov 21	24.90000 +0.70	25.00	23.90	24.15	14,863
04 Nov 21	24.20000 -0.35	24.65	24.15	24.45	6,625
03 Nov 21	24.55000 -0.65	25.35	24.50	25.30	6,293
02 Nov 21	25.20000 -0.30	25.35	24.90	25.30	18,782
01 Nov 21	25.50000 +1.45	25.60	24.15	24.15	22,465
29 Oct 21	24.05000 +0.10	24.30	23.80	24.00	9,328
28 Oct 21	23.95000 +0.55	24.00	23.35	23.50	18,934
27 Oct 21	23.40000 -0.75	24.10	23.35	24.10	7,020
26 Oct 21	24.15000 -0.50	24.65	24.15	24.50	10,497
25 Oct 21	24.65000 -0.50	25.05	24.35	25.05	15,757
22 Oct 21	25.15000 +0.40	25.20	24.60	24.80	21,399
21 Oct 21	24.75000 +0.15	24.95	24.50	24.50	7,148
20 Oct 21	24.60000 -0.30	24.80	24.35	24.75	9,415
19 Oct 21	24.90000 -0.15	25.15	24.40	25.05	15,081
18 Oct 21	25.05000 -0.80	26.45	24.75	25.95	45,742
15 Oct 21	25.85000 -0.45	27.05	25.85	26.65	52,106
14 Oct 21	26.30000 +0.10	27.10	26.20	26.50	52,346
13 Oct 21	26.20000 +0.20	26.80	25.75	26.00	32,268
12 Oct 21	26.00000 +0.45	26.05	25.10	25.40	7,343
11 Oct 21	25.55000 -0.15	25.95	25.40	25.80	8,065
08 Oct 21	25.70000 -0.20	26.50	25.60	26.00	15,352
07 Oct 21	25.90000 +0.25	26.25	25.70	25.70	7,096
06 Oct 21	25.65000 -0.10	25.80	24.75	25.25	12,607
05 Oct 21	25.75000 -0.40	26.10	25.60	26.10	6,689
04 Oct 21	26.15000 +0.30	26.40	25.60	25.65	11,823
01 Oct 21	25.85000 +0.20	26.10	25.00	25.70	5,202
30 Sep 21	25.65000 -0.35	26.40	25.65	26.00	8,234
29 Sep 21	26.00000 +0.00	26.00	25.65	26.00	21,477
28 Sep 21	26.00000 -0.60	26.60	25.95	26.60	5,868
27 Sep 21	26.60000 -0.10	26.70	26.05	26.60	4,033
24 Sep 21	26.70000 +0.00	26.70	26.45	26.70	3,659
23 Sep 21	26.70000 +0.55	26.80	26.20	26.30	6,600
22 Sep 21	26.15000 -0.05	26.60	26.15	26.50	3,660
21 Sep 21	26.20000 -0.15	27.30	26.15	26.50	26,700
20 Sep 21	26.35000 +0.45	26.45	25.00	25.80	11,607
17 Sep 21	25.90000 -0.20	26.40	25.70	26.30	13,124
16 Sep 21	26.10000 +0.10	26.65	26.10	26.15	9,213
15 Sep 21	26.00000 -0.75	27.15	26.00	26.90	9,397
14 Sep 21	26.75000 -0.30	27.15	26.40	27.15	4,326
13 Sep 21	27.05000 +0.35	27.40	26.70	26.75	6,585
10 Sep 21	26.70000 +0.00	27.10	26.55	26.90	4,992
09 Sep 21	26.70000 -0.10	26.95	26.40	26.90	6,126
08 Sep 21	26.80000 -0.65	27.45	26.80	27.35	4,280
07 Sep 21	27.45000 +0.20	27.60	26.80	27.10	6,737
06 Sep 21	27.25000 +0.05	28.30	27.20	28.20	12,636
03 Sep 21	27.20000 -0.30	27.70	27.00	27.65	7,285
02 Sep 21	27.50000 -0.15	27.85	27.45	27.80	3,484
01 Sep 21	27.65000 -0.35	28.20	27.25	28.00	6,654
31 Aug 21	28.00000 +0.00	28.00	27.60	28.00	13,358
30 Aug 21	28.00000 +0.30	28.00	27.55	27.75	5,662
27 Aug 21	27.70000 +0.05	27.80	27.40	27.65	5,056
26 Aug 21	27.65000 +0.00	27.95	27.10	27.70	9,088
25 Aug 21	27.65000 +0.65	27.90	27.00	27.10	8,316
24 Aug 21	27.00000 -0.40	27.40	26.95	27.40	8,356
23 Aug 21	27.40000 -0.10	27.75	26.95	27.60	5,754
20 Aug 21	27.50000 -0.70	28.10	27.20	28.10	5,519
19 Aug 21	28.20000 +0.00	28.50	27.80	28.20	4,875
18 Aug 21	28.20000 -0.15	28.50	27.80	28.40	4,810
17 Aug 21	28.35000 -0.70	29.10	28.10	29.05	4,188
16 Aug 21	29.05000 -0.40	29.30	28.65	29.25	3,595
13 Aug 21	29.45000 -0.20	29.80	29.20	29.60	3,002
12 Aug 21	29.65000 -0.30	30.00	29.65	29.85	2,502
11 Aug 21	29.95000 +0.10	29.95	29.60	29.85	2,809
10 Aug 21	29.85000 +0.15	29.90	29.60	29.75	2,629
09 Aug 21	29.70000 -0.05	29.70	29.30	29.70	3,796
06 Aug 21	29.75000 +0.00	29.85	29.50	29.80	6,636
05 Aug 21	29.75000 +0.50	29.85	29.30	29.30	1,919
04 Aug 21	29.25000 -0.50	30.00	29.25	29.80	7,676
03 Aug 21	29.75000 +0.35	29.85	29.25	29.45	15,814
02 Aug 21	29.40000 +0.65	29.40	28.60	28.70	5,909
30 Jul 21	28.75000 -0.50	29.30	28.75	29.10	8,366
29 Jul 21	29.25000 +0.75	29.35	28.55	28.55	13,427
28 Jul 21	28.50000 +0.35	28.70	27.95	28.20	7,084
27 Jul 21	28.15000 -0.35	28.55	27.95	28.50	4,811
26 Jul 21	28.50000 -0.60	29.20	28.45	29.00	3,654
23 Jul 21	29.10000 +1.10	29.10	28.00	28.40	4,000
22 Jul 21	28.00000 +0.75	28.40	27.35	27.35	4,772
21 Jul 21	27.25000 +0.60	27.50	26.75	26.75	6,017
20 Jul 21	26.65000 +0.20	27.10	26.45	26.65	5,244
19 Jul 21	26.45000 -0.70	27.00	26.40	27.00	18,215
16 Jul 21	27.15000 +0.05	27.30	26.90	27.05	2,706
15 Jul 21	27.10000 -0.20	27.35	26.60	27.35	4,404
14 Jul 21	27.30000 -0.25	27.80	26.00	27.80	6,998
13 Jul 21	27.55000 -0.45	28.00	27.40	27.90	2,856
12 Jul 21	28.00000 -0.25	28.35	27.60	28.35	8,539
09 Jul 21	28.25000 +0.85	28.25	27.40	27.40	5,856
08 Jul 21	27.40000 -0.15	28.15	26.90	28.15	27,259
07 Jul 21	27.55000 -0.25	28.15	27.55	28.15	11,428
06 Jul 21	27.80000 -0.75	28.65	27.80	28.65	5,484
05 Jul 21	28.55000 +0.10	28.85	28.20	28.45	9,092
02 Jul 21	28.45000 +0.65	28.45	27.60	27.85	3,833
01 Jul 21	27.80000 +0.25	28.15	27.30	27.50	7,460
30 Jun 21	27.55000 +0.25	28.20	27.15	27.55	7,046
29 Jun 21	27.30000 -0.35	27.55	27.20	27.40	6,388
28 Jun 21	27.65000 +0.25	27.80	26.95	27.45	21,589
25 Jun 21	27.40000 -0.90	28.30	26.60	28.30	15,801
24 Jun 21	28.30000 +0.45	28.40	27.90	28.00	5,430
23 Jun 21	27.85000 -0.80	28.75	27.85	28.75	7,016
22 Jun 21	28.65000 +0.10	28.65	28.55	28.60	2,985
21 Jun 21	28.55000 -0.15	28.75	27.95	28.75	6,031
18 Jun 21	28.70000 -0.05	29.30	28.30	28.90	33,190
17 Jun 21	28.75000 -0.85	29.70	28.60	29.70	8,179
16 Jun 21	29.60000 -0.15	29.90	29.45	29.90	8,229
15 Jun 21	29.75000 +0.25	29.80	29.25	29.50	10,923
14 Jun 21	29.50000 +0.85	29.65	28.75	28.75	12,374
11 Jun 21	28.65000 +0.15	28.75	28.15	28.45	24,933
10 Jun 21	28.50000 +0.30	28.60	27.70	28.30	8,191
09 Jun 21	28.20000 -0.35	28.60	27.80	28.55	11,556
08 Jun 21	28.55000 -0.45	29.00	28.25	28.80	9,961
07 Jun 21	29.00000 -0.10	29.00	28.50	28.80	7,336
04 Jun 21	29.10000 +0.40	29.10	28.55	28.60	3,426
03 Jun 21	28.70000 -0.60	29.50	28.25	29.40	9,455
02 Jun 21	29.30000 +0.50	29.50	28.30	28.40	12,760
01 Jun 21	28.80000 -0.25	29.15	28.50	29.15	11,876
31 May 21	29.05000 +0.20	29.15	28.75	29.00	4,467
28 May 21	28.85000 +0.45	30.00	28.30	28.30	23,905
27 May 21	28.40000 +1.25	28.65	27.00	27.00	29,401
26 May 21	27.15000 +0.15	27.15	26.80	26.90	3,179
25 May 21	27.00000 -0.35	27.35	26.80	27.35	4,079
24 May 21	27.35000 +1.00	27.35	26.40	26.40	4,702
21 May 21	26.35000 +0.15	26.60	26.10	26.50	8,991
20 May 21	26.20000 +0.25	26.45	25.55	25.95	10,423
19 May 21	25.95000 -0.85	26.80	25.40	26.80	10,500
18 May 21	26.80000 +1.10	26.80	25.65	25.80	6,638
17 May 21	25.70000 -0.55	26.15	25.45	26.00	10,083
14 May 21	26.25000 +0.80	26.25	25.30	25.40	5,922
13 May 21	25.45000 -1.05	26.50	25.45	26.50	4,693
12 May 21	26.50000 -0.30	26.80	26.30	26.60	4,794
11 May 21	26.80000 -0.40	27.10	26.45	26.70	10,044
10 May 21	27.20000 -0.05	27.50	27.10	27.10	2,285
07 May 21	27.25000 +0.40	27.45	27.00	27.00	6,367
06 May 21	26.85000 -0.05	27.00	26.35	27.00	6,541
05 May 21	26.90000 -0.05	27.05	26.85	26.90	4,815
04 May 21	26.95000 +0.25	27.30	26.80	26.80	8,912
03 May 21	26.70000 -0.15	26.80	26.10	26.60	8,769
30 Apr 21	26.85000 -0.40	27.30	26.75	27.20	10,523
29 Apr 21	27.25000 -1.20	28.40	27.20	28.40	8,739
28 Apr 21	28.45000 +0.30	28.60	28.05	28.30	8,757
27 Apr 21	28.15000 -0.40	28.40	28.00	28.20	11,122
26 Apr 21	28.55000 +1.05	28.60	27.30	27.30	13,556
23 Apr 21	27.50000 +1.20	27.85	26.30	26.95	18,415
22 Apr 21	26.30000 +0.90	26.50	24.60	25.40	17,785
21 Apr 21	25.40000 +0.35	25.45	24.90	25.20	10,640
20 Apr 21	25.05000 -0.45	25.45	24.85	25.30	10,915
19 Apr 21	25.50000 +0.30	25.70	25.15	25.15	6,588
16 Apr 21	25.20000 +0.20	25.20	24.95	25.10	3,707
15 Apr 21	25.00000 +0.30	25.10	24.75	24.80	6,719
14 Apr 21	24.70000 -0.50	25.15	24.45	25.10	32,567
13 Apr 21	25.20000 -0.10	25.35	25.00	25.20	2,688
12 Apr 21	25.30000 -0.30	25.70	25.15	25.55	25,181
09 Apr 21	25.60000 +0.10	26.05	25.55	25.60	13,130
08 Apr 21	25.50000 +0.00	25.60	25.35	25.55	10,811
07 Apr 21	25.50000 +0.45	25.50	24.95	25.15	13,666
06 Apr 21	25.05000 +0.05	25.45	24.95	25.00	9,501
01 Apr 21	25.00000 +0.15	25.00	24.70	24.70	4,423
31 Mar 21	24.85000 +0.20	25.10	24.60	24.70	11,349
30 Mar 21	24.65000 -0.25	24.95	24.65	24.95	14,113
29 Mar 21	24.90000 +0.40	24.95	24.30	24.50	37,100
26 Mar 21	24.50000 +0.70	24.50	23.45	23.80	24,237
25 Mar 21	23.80000 +0.80	23.80	22.90	23.05	10,888
24 Mar 21	23.00000 -0.10	23.25	22.80	23.20	6,561
23 Mar 21	23.10000 -0.45	23.50	22.70	23.50	21,120
22 Mar 21	23.55000 +0.30	23.55	22.75	23.00	29,689
19 Mar 21	23.25000 -0.55	23.75	23.00	23.70	11,822
18 Mar 21	23.80000 +0.55	23.95	23.15	23.15	9,131
17 Mar 21	23.25000 +0.00	23.30	22.65	23.10	9,040
16 Mar 21	23.25000 +0.00	23.40	23.05	23.20	6,850
15 Mar 21	23.25000 +0.45	23.30	22.80	22.80	30,956
12 Mar 21	22.80000 +0.15	22.80	22.30	22.40	5,461
11 Mar 21	22.65000 +0.45	22.75	22.15	22.25	15,828
10 Mar 21	22.20000 +0.25	22.20	21.85	22.00	8,706
09 Mar 21	21.95000 +0.05	22.20	21.65	21.90	9,316
08 Mar 21	21.90000 -0.10	21.95	21.70	21.95	5,393
05 Mar 21	22.00000 +0.45	22.00	21.45	21.45	18,818
04 Mar 21	21.55000 -0.05	21.65	21.35	21.55	15,761
03 Mar 21	21.60000 +0.45	21.60	21.10	21.20	16,038
02 Mar 21	21.15000 +0.10	21.35	20.80	20.80	23,239
01 Mar 21	21.05000 +0.65	21.05	20.50	20.55	8,705
26 Feb 21	20.40000 -0.10	20.65	20.00	20.35	40,638
25 Feb 21	20.50000 +0.68	20.70	19.96	20.00	18,652
24 Feb 21	19.82000 +0.48	19.92	19.14	19.38	13,039
23 Feb 21	19.34000 +0.42	19.42	18.90	19.00	28,395
22 Feb 21	18.92000 -0.56	19.74	18.60	19.74	21,233
19 Feb 21	19.48000 -1.87	21.10	19.40	21.10	29,118
18 Feb 21	21.35000 +0.20	21.65	21.00	21.20	8,923
17 Feb 21	21.15000 -0.35	21.60	20.30	21.60	30,290
16 Feb 21	21.50000 -0.45	21.80	21.45	21.80	14,373
15 Feb 21	21.95000 +0.60	21.95	21.25	21.35	10,938
12 Feb 21	21.35000 +0.05	21.40	21.00	21.40	6,904
11 Feb 21	21.30000 +0.25	21.50	21.15	21.20	9,377
10 Feb 21	21.05000 -1.35	22.20	21.00	22.20	24,393
09 Feb 21	22.40000 +0.35	22.40	20.85	22.05	42,558
08 Feb 21	22.05000 +1.80	22.05	20.05	20.30	25,674
05 Feb 21	20.25000 +0.33	20.35	19.86	19.94	19,134
04 Feb 21	19.92000 +0.92	20.00	19.18	19.20	12,195
03 Feb 21	19.00000 +0.02	19.48	19.00	19.40	8,192
02 Feb 21	18.98000 +0.30	19.84	18.82	18.84	17,936
01 Feb 21	18.68000 -0.18	18.90	18.30	18.84	15,388
29 Jan 21	18.86000 -0.24	19.22	18.64	19.00	11,335
28 Jan 21	19.10000 +0.12	19.34	18.20	18.68	20,142
27 Jan 21	18.98000 -0.58	19.60	18.70	19.60	7,297
26 Jan 21	19.56000 +0.80	19.74	18.64	18.70	27,041
25 Jan 21	18.76000 -0.48	19.20	18.50	19.20	18,186
22 Jan 21	19.24000 -1.01	20.20	19.20	20.20	13,546
21 Jan 21	20.25000 -0.15	20.70	20.00	20.45	14,582
20 Jan 21	20.40000 +0.30	20.50	19.90	20.05	12,621
19 Jan 21	20.10000 +0.00	20.70	19.96	20.35	18,754
18 Jan 21	20.10000 -0.05	20.20	19.96	20.20	3,029
15 Jan 21	20.15000 -0.35	20.50	19.74	20.50	12,936
14 Jan 21	20.50000 +0.00	20.60	20.30	20.60	4,999
13 Jan 21	20.50000 -0.70	21.25	20.30	21.20	16,684
12 Jan 21	21.20000 +0.30	21.45	20.80	20.80	17,686
11 Jan 21	20.90000 -0.50	21.30	20.80	21.30	8,255
08 Jan 21	21.40000 +0.00	21.60	21.00	21.30	9,671
07 Jan 21	21.40000 +0.65	21.50	20.75	20.75	6,983
06 Jan 21	20.75000 +0.10	21.40	20.60	20.60	9,939
05 Jan 21	20.65000 +0.45	20.65	19.92	20.10	7,353
04 Jan 21	20.20000 +0.05	20.85	19.74	20.20	10,554
31 Dec 20	20.15000 -0.55	20.70	20.15	20.70	9,959
30 Dec 20	20.70000 +0.10	20.85	20.35	20.65	6,239
29 Dec 20	20.60000 +0.35	20.85	20.20	20.30	7,911
28 Dec 20	20.25000 +0.25	20.25	19.90	20.00	6,137
24 Dec 20	20.00000 -0.20	20.30	19.98	20.20	11,367
23 Dec 20	20.20000 +0.66	20.20	19.50	19.50	11,234
22 Dec 20	19.54000 +0.04	19.90	19.36	19.60	14,645
21 Dec 20	19.50000 -0.02	19.80	18.80	19.22	28,028
18 Dec 20	19.52000 -0.78	20.30	19.50	20.20	28,737
17 Dec 20	20.30000 -0.20	20.75	20.10	20.55	18,048
16 Dec 20	20.50000 -0.75	21.20	20.45	21.05	33,000
15 Dec 20	21.25000 +0.30	21.25	20.65	21.00	15,414
14 Dec 20	20.95000 +0.55	21.35	20.50	20.50	16,964
11 Dec 20	20.40000 -0.25	20.75	20.15	20.75	10,141
10 Dec 20	20.65000 -0.35	21.00	20.50	21.00	21,856
09 Dec 20	21.00000 -0.15	21.25	20.75	21.20	20,782
08 Dec 20	21.15000 +0.00	21.25	21.05	21.10	10,067
07 Dec 20	21.15000 +0.00	21.30	21.05	21.10	20,197
04 Dec 20	21.15000 +0.10	21.15	20.95	21.00	28,251
03 Dec 20	21.05000 +0.50	21.10	20.60	20.65	9,439
02 Dec 20	20.55000 -0.60	21.10	20.45	21.10	11,800
01 Dec 20	21.15000 -0.30	21.50	20.75	21.50	31,280
30 Nov 20	21.45000 +0.65	21.45	20.45	20.85	47,771
27 Nov 20	20.80000 -0.10	20.95	20.40	20.80	22,562
26 Nov 20	20.90000 -0.35	21.35	20.90	21.25	17,383
25 Nov 20	21.25000 +0.35	21.45	20.45	21.00	58,770
24 Nov 20	20.90000 -0.45	21.65	20.90	21.40	11,031
23 Nov 20	21.35000 -0.25	21.80	21.35	21.50	7,066
20 Nov 20	21.60000 -0.10	21.85	21.45	21.80	7,784
19 Nov 20	21.70000 +0.55	21.95	20.75	21.00	20,845
18 Nov 20	21.15000 +0.15	21.25	20.75	21.10	10,843
17 Nov 20	21.00000 +0.20	22.00	20.80	21.10	42,395
16 Nov 20	20.80000 +0.80	21.40	20.30	20.65	56,631
13 Nov 20	20.00000 -0.60	20.60	20.00	20.50	32,633
12 Nov 20	20.60000 +0.35	20.65	20.05	20.10	9,763
11 Nov 20	20.25000 -0.75	21.35	19.22	20.90	15,372
10 Nov 20	21.00000 +0.75	21.80	19.20	19.50	47,000
09 Nov 20	20.25000 +4.45	22.40	15.80	16.00	108,772
06 Nov 20	15.80000 +0.68	15.90	15.16	15.16	12,408
05 Nov 20	15.12000 +0.62	15.12	14.48	14.60	15,193
04 Nov 20	14.50000 -0.30	14.76	14.50	14.74	9,615
03 Nov 20	14.80000 +0.30	14.80	14.50	14.60	4,262
02 Nov 20	14.50000 +0.62	14.68	13.82	14.10	12,131
30 Oct 20	13.88000 +0.38	13.88	13.24	13.78	47,424
29 Oct 20	13.50000 -0.20	13.94	13.08	13.40	33,800
28 Oct 20	13.70000 -1.00	14.60	13.66	14.54	20,689
27 Oct 20	14.70000 -0.44	15.06	14.50	15.04	12,480
26 Oct 20	15.14000 +0.10	15.22	14.76	15.00	9,023
23 Oct 20	15.04000 +0.26	15.12	14.78	14.78	11,214
22 Oct 20	14.78000 -0.46	15.40	14.70	15.40	6,205
21 Oct 20	15.24000 -0.08	15.32	14.92	15.32	5,435
20 Oct 20	15.32000 -0.08	15.40	15.20	15.40	3,989
19 Oct 20	15.40000 +0.10	15.58	15.34	15.44	4,628
16 Oct 20	15.30000 +0.20	15.40	15.14	15.38	10,630
15 Oct 20	15.10000 -0.44	15.50	15.06	15.50	19,912
14 Oct 20	15.54000 -0.36	15.84	15.50	15.80	4,652
13 Oct 20	15.90000 -0.30	16.10	15.86	16.10	6,348
12 Oct 20	16.20000 +0.52	16.34	15.68	15.68	15,370
09 Oct 20	15.68000 -0.14	16.24	15.32	16.00	29,071
08 Oct 20	15.82000 -0.24	16.30	15.74	16.18	27,522
07 Oct 20	16.06000 +0.02	16.28	16.06	16.10	7,330
06 Oct 20	16.04000 +0.10	16.30	15.92	15.94	13,657
05 Oct 20	15.94000 -0.08	16.50	15.94	16.00	6,973
02 Oct 20	16.02000 -0.18	16.14	15.92	16.12	7,212
01 Oct 20	16.20000 -0.76	16.86	16.20	16.84	15,740
30 Sep 20	16.96000 +0.16	17.02	16.80	16.80	1,889
29 Sep 20	16.80000 -0.30	17.30	16.72	17.30	7,196
28 Sep 20	17.10000 +0.00	17.28	16.80	17.20	11,998
25 Sep 20	17.10000 -0.32	17.46	17.04	17.46	5,532
24 Sep 20	17.42000 -0.62	18.26	17.40	18.00	24,096
23 Sep 20	18.04000 -0.30	18.60	18.04	18.60	5,180
22 Sep 20	18.34000 -0.36	18.76	18.34	18.70	9,041
21 Sep 20	18.70000 -0.50	19.10	18.52	19.10	8,201
18 Sep 20	19.20000 -0.06	19.28	19.12	19.22	10,840
17 Sep 20	19.26000 -0.08	19.42	19.16	19.22	2,723
16 Sep 20	19.34000 -0.76	20.20	19.30	20.00	12,735
15 Sep 20	20.10000 -0.80	21.00	20.00	20.90	27,730
14 Sep 20	20.90000 +1.30	20.95	19.62	19.62	16,751
11 Sep 20	19.60000 +0.42	19.68	19.04	19.10	6,475
10 Sep 20	19.18000 +0.40	19.18	18.68	18.90	6,823
09 Sep 20	18.78000 -0.06	19.00	18.64	19.00	3,769
08 Sep 20	18.84000 -0.10	19.08	18.64	19.00	6,453
07 Sep 20	18.94000 +0.12	19.20	18.60	18.60	5,560
04 Sep 20	18.82000 +0.02	19.52	18.70	18.70	9,084
03 Sep 20	18.80000 -0.10	19.06	18.72	18.80	8,508
02 Sep 20	18.90000 +0.02	19.10	18.80	18.88	4,624
01 Sep 20	18.88000 -0.12	19.10	18.64	18.90	8,686
31 Aug 20	19.00000 -0.04	19.12	18.80	19.10	8,668
28 Aug 20	19.04000 +0.04	19.10	18.84	19.00	3,467
27 Aug 20	19.00000 -0.44	19.50	18.84	19.50	5,462
26 Aug 20	19.44000 -0.26	19.70	19.20	19.70	3,989
25 Aug 20	19.70000 +0.40	19.96	19.38	19.48	23,511
24 Aug 20	19.30000 +0.02	19.64	18.96	19.20	15,556
21 Aug 20	19.28000 -0.02	19.44	18.80	19.44	12,016
20 Aug 20	19.30000 +0.10	19.30	18.90	19.10	7,495
19 Aug 20	19.20000 +0.00	19.40	19.08	19.10	4,135
18 Aug 20	19.20000 +0.00	19.36	18.94	19.20	5,418
17 Aug 20	19.20000 -0.18	19.44	19.00	19.30	7,796
14 Aug 20	19.38000 -0.56	20.00	19.12	20.00	10,053
13 Aug 20	19.94000 +0.14	20.40	19.76	19.88	20,636
12 Aug 20	19.80000 -0.30	20.00	19.56	20.00	10,138
11 Aug 20	20.10000 +0.50	20.10	19.50	19.50	17,989
10 Aug 20	19.60000 +0.00	19.82	19.20	19.52	10,508
07 Aug 20	19.60000 +0.16	19.60	18.92	19.46	10,193
06 Aug 20	19.44000 -0.20	20.00	19.40	19.66	21,352
05 Aug 20	19.64000 +0.50	19.64	18.80	19.00	12,811
04 Aug 20	19.14000 -0.08	19.70	18.84	19.20	8,226
03 Aug 20	19.22000 +0.16	19.38	18.70	19.10	8,099
31 Jul 20	19.06000 +0.24	19.70	18.80	18.82	16,244
30 Jul 20	18.82000 -0.16	19.00	18.60	19.00	13,208
29 Jul 20	18.98000 +0.18	18.98	18.60	18.80	11,016
28 Jul 20	18.80000 +0.16	18.86	18.68	18.80	6,522
27 Jul 20	18.64000 -0.36	18.90	18.56	18.90	7,424
24 Jul 20	19.00000 +0.90	19.28	18.48	18.70	45,022
23 Jul 20	18.10000 -0.24	18.64	18.06	18.50	6,395
22 Jul 20	18.34000 +0.64	18.34	17.60	17.70	12,804
21 Jul 20	17.70000 +0.40	17.92	17.24	17.24	12,767
20 Jul 20	17.30000 -0.36	17.82	17.26	17.64	7,733
17 Jul 20	17.66000 -0.68	18.28	17.60	18.26	11,800
16 Jul 20	18.34000 -0.20	18.80	18.10	18.60	19,153
15 Jul 20	18.54000 +0.68	18.78	17.90	17.90	21,253
14 Jul 20	17.86000 -0.48	18.32	17.50	18.30	7,709
13 Jul 20	18.34000 -0.06	18.90	18.04	18.50	7,389
10 Jul 20	18.40000 +0.26	18.50	17.80	18.06	10,995
09 Jul 20	18.14000 +0.34	18.32	17.90	18.00	21,645
08 Jul 20	17.80000 -0.78	18.40	17.52	18.40	40,757
07 Jul 20	18.58000 -0.04	19.30	18.58	18.70	18,759
06 Jul 20	18.62000 +0.78	18.96	17.94	18.00	40,121
03 Jul 20	17.84000 +0.24	18.08	17.32	17.68	21,854
02 Jul 20	17.60000 -0.10	17.82	17.18	17.70	55,468
01 Jul 20	17.70000 -0.80	18.60	17.70	18.52	12,716
30 Jun 20	18.50000 +0.00	18.90	18.00	18.68	46,681
29 Jun 20	18.50000 +1.50	18.70	16.96	17.00	28,184
26 Jun 20	17.00000 -0.70	17.90	17.00	17.80	14,517
25 Jun 20	17.70000 +0.28	17.70	16.96	17.30	16,352
24 Jun 20	17.42000 -0.24	17.90	16.84	17.44	19,061
23 Jun 20	17.66000 -0.24	18.38	17.12	18.08	22,899
22 Jun 20	17.90000 -0.40	18.40	17.42	18.40	18,363
19 Jun 20	18.30000 -0.76	19.20	18.08	19.20	18,787
18 Jun 20	19.06000 +0.48	19.10	18.26	18.60	15,034
17 Jun 20	18.58000 -0.28	19.50	18.52	18.90	15,722
16 Jun 20	18.86000 +0.24	19.46	18.62	19.10	16,615
15 Jun 20	18.62000 -0.32	18.94	18.10	18.44	16,519
12 Jun 20	18.94000 +0.38	19.48	17.74	18.24	28,670
11 Jun 20	18.56000 -1.49	19.66	18.42	19.66	25,649
10 Jun 20	20.05000 -0.95	21.50	20.05	21.10	19,377
09 Jun 20	21.00000 -1.80	23.80	20.40	23.05	66,661
08 Jun 20	22.80000 +2.30	23.30	20.35	20.55	52,029
05 Jun 20	20.50000 +0.60	20.80	20.05	20.20	35,965
04 Jun 20	19.90000 +0.30	20.40	19.26	19.50	61,876
03 Jun 20	19.60000 +1.92	19.60	18.42	18.50	50,380
02 Jun 20	17.68000 +0.16	18.24	17.34	17.64	35,526
01 Jun 20	17.52000 +0.38	17.72	16.90	17.30	21,956
29 May 20	17.14000 +0.36	17.14	16.42	16.86	52,023
28 May 20	16.78000 +0.28	16.98	16.20	16.60	43,963
27 May 20	16.50000 +1.46	16.50	15.20	15.24	67,876
26 May 20	15.04000 +0.44	15.20	14.52	14.60	23,352
25 May 20	14.60000 +0.32	14.60	14.00	14.40	14,314
22 May 20	14.28000 +0.20	14.58	13.66	14.20	15,598
21 May 20	14.08000 +0.10	14.32	13.82	14.00	13,846
20 May 20	13.98000 -0.28	14.20	13.62	14.20	19,756
19 May 20	14.26000 -0.34	15.44	14.02	14.72	26,025
18 May 20	14.60000 +1.00	14.68	13.90	13.90	14,222
15 May 20	13.60000 +0.08	14.30	13.50	13.50	19,977
14 May 20	13.52000 +0.34	13.72	12.90	13.16	45,805
13 May 20	13.18000 +0.04	13.30	12.50	13.20	20,883
12 May 20	13.14000 -1.02	14.30	13.02	14.30	43,191
11 May 20	14.16000 -0.10	14.58	14.10	14.36	8,905
08 May 20	14.26000 +0.16	14.74	14.22	14.22	20,000
07 May 20	14.10000 -0.08	14.46	14.08	14.20	10,592
06 May 20	14.18000 +0.24	14.72	14.12	14.20	20,402
05 May 20	13.94000 -0.06	14.28	13.60	13.66	52,313
04 May 20	14.00000 -0.80	14.26	12.96	14.26	51,408
30 Apr 20	14.80000 -0.20	15.58	14.64	15.00	47,711
29 Apr 20	15.00000 +0.40	15.06	14.70	15.00	53,824
28 Apr 20	14.60000 -0.40	15.20	14.60	15.10	24,287
27 Apr 20	15.00000 -0.66	15.86	15.00	15.66	29,658
24 Apr 20	15.66000 -0.34	15.98	15.50	15.90	14,767
23 Apr 20	16.00000 +0.44	16.00	15.64	15.80	10,152
22 Apr 20	15.56000 +0.06	16.00	15.46	15.86	10,734
21 Apr 20	15.50000 -0.34	15.90	15.26	15.90	19,139
20 Apr 20	15.84000 +0.16	16.12	15.68	15.90	7,339
17 Apr 20	15.68000 +0.44	16.58	15.56	16.00	29,423
16 Apr 20	15.24000 +0.16	16.60	14.78	14.90	49,712
15 Apr 20	15.08000 -1.42	16.34	15.08	16.30	25,685
14 Apr 20	16.50000 +0.02	17.38	15.90	17.30	33,719
09 Apr 20	16.48000 -0.42	17.20	16.30	16.90	42,001
08 Apr 20	16.90000 +0.00	17.38	16.80	16.98	17,685
07 Apr 20	16.90000 +0.74	17.26	16.50	16.50	61,913
06 Apr 20	16.16000 +0.00	17.40	16.16	16.50	33,989
03 Apr 20	16.16000 -0.14	16.70	15.82	16.60	8,250
02 Apr 20	16.30000 -0.30	16.60	16.16	16.50	12,936
01 Apr 20	16.60000 -0.14	16.60	15.72	16.38	19,264
31 Mar 20	16.74000 -0.30	17.80	16.74	17.30	18,958
30 Mar 20	17.04000 -1.46	18.42	17.02	18.40	50,338
27 Mar 20	18.50000 -1.00	19.80	18.50	19.52	39,695
26 Mar 20	19.50000 +1.50	19.50	17.80	18.30	30,157
25 Mar 20	18.00000 +0.50	19.12	17.78	18.00	33,810
24 Mar 20	17.50000 +0.56	17.96	16.80	17.00	32,612
23 Mar 20	16.94000 +0.60	17.00	15.60	16.40	25,378
20 Mar 20	16.34000 +1.04	17.00	15.74	16.00	45,191
19 Mar 20	15.30000 -0.80	16.66	14.34	16.08	156,159
18 Mar 20	16.10000 -1.80	17.76	16.10	17.22	23,008
17 Mar 20	17.90000 +0.24	18.60	17.02	18.60	54,183
16 Mar 20	17.66000 -2.32	19.00	17.10	19.00	95,473
13 Mar 20	19.98000 +0.00	21.85	19.44	20.10	98,825
12 Mar 20	19.98000 -1.87	20.90	18.96	20.80	57,789
11 Mar 20	21.85000 -1.50	23.95	21.85	23.95	35,181
10 Mar 20	23.35000 -0.45	24.95	23.10	24.00	13,071
09 Mar 20	23.80000 -1.55	25.00	23.45	25.00	20,854
06 Mar 20	25.35000 -1.75	27.00	25.35	27.00	27,869
05 Mar 20	27.10000 +0.10	28.00	27.05	27.20	19,277
04 Mar 20	27.00000 -0.25	27.45	26.90	27.40	10,638
03 Mar 20	27.25000 +0.35	27.60	26.85	27.30	15,402
02 Mar 20	26.90000 -1.20	28.35	26.50	28.00	20,776
28 Feb 20	28.10000 -0.55	28.20	27.05	28.10	35,821
27 Feb 20	28.65000 -0.85	29.40	28.15	29.30	19,218
26 Feb 20	29.50000 -0.55	29.90	29.00	29.80	19,411
25 Feb 20	30.05000 -0.50	30.60	29.75	30.40	19,293
24 Feb 20	30.55000 -1.45	31.80	30.25	31.40	18,423
21 Feb 20	32.00000 -0.25	32.15	31.05	31.60	23,116
20 Feb 20	32.25000 +3.25	32.70	29.65	29.90	73,881
19 Feb 20	29.00000 +0.15	29.30	28.95	29.10	8,399
18 Feb 20	28.85000 -0.45	29.40	28.40	29.00	27,197
17 Feb 20	29.30000 +0.60	29.60	28.65	28.65	11,405
14 Feb 20	28.70000 -0.45	29.30	28.65	29.15	5,633
13 Feb 20	29.15000 -0.60	29.80	28.70	29.80	15,662
12 Feb 20	29.75000 +1.25	29.95	28.50	28.50	30,410
11 Feb 20	28.50000 -0.15	29.20	28.35	28.85	54,707
10 Feb 20	28.65000 +0.10	28.75	28.30	28.70	9,495
07 Feb 20	28.55000 +0.15	28.70	28.35	28.50	12,038
06 Feb 20	28.40000 +0.20	28.90	28.30	28.30	17,399
05 Feb 20	28.20000 +0.30	28.30	27.90	27.90	4,287
04 Feb 20	27.90000 -0.25	28.50	27.80	28.30	17,923
03 Feb 20	28.15000 +0.70	28.20	27.50	27.60	29,455
31 Jan 20	27.45000 +0.40	27.60	26.90	27.05	14,708
30 Jan 20	27.05000 -0.25	27.40	26.70	27.40	14,832
29 Jan 20	27.30000 -0.15	27.40	26.70	27.40	14,754
28 Jan 20	27.45000 +0.30	28.10	27.10	27.25	15,349
27 Jan 20	27.15000 -0.05	27.80	26.95	27.20	20,252
24 Jan 20	27.20000 +0.50	27.60	26.95	27.00	25,722
23 Jan 20	26.70000 -0.10	26.70	25.10	26.30	55,156
22 Jan 20	26.80000 -0.50	27.15	26.55	27.00	16,388
21 Jan 20	27.30000 -0.60	27.80	26.90	27.80	24,439
20 Jan 20	27.90000 +0.10	28.10	27.55	27.55	7,654
17 Jan 20	27.80000 +0.40	28.15	27.30	27.35	25,128
16 Jan 20	27.40000 -0.25	27.70	27.25	27.50	11,804
15 Jan 20	27.65000 -0.25	28.05	27.50	27.80	17,633
14 Jan 20	27.90000 -0.80	28.60	26.65	28.60	38,233
13 Jan 20	28.70000 -0.05	28.95	28.50	28.70	7,853
10 Jan 20	28.75000 -0.25	29.10	28.75	29.00	9,804
09 Jan 20	29.00000 -0.50	30.10	29.00	29.70	20,252
08 Jan 20	29.50000 -0.10	30.15	29.30	29.70	28,861
07 Jan 20	29.60000 -0.55	30.75	29.50	30.10	41,970
06 Jan 20	30.15000 +0.35	30.25	29.10	29.60	21,415
03 Jan 20	29.80000 +0.10	29.80	29.30	29.50	14,391
02 Jan 20	29.70000 -0.35	29.90	29.30	29.90	14,596
31 Dec 19	30.05000 +1.00	30.05	29.10	29.10	5,471
30 Dec 19	29.05000 -0.35	29.70	28.90	29.50	6,206
27 Dec 19	29.40000 -0.70	30.10	29.40	29.95	9,992
24 Dec 19	30.10000 +0.25	30.10	29.45	29.80	8,970
23 Dec 19	29.85000 +0.70	30.45	29.20	29.20	31,499
20 Dec 19	29.15000 +0.50	29.70	28.90	29.00	29,650
19 Dec 19	28.65000 -1.05	30.35	28.60	30.00	45,708
18 Dec 19	29.70000 +0.50	30.20	29.25	29.40	21,750
17 Dec 19	29.20000 -3.00	31.90	29.00	31.90	68,987
16 Dec 19	32.20000 +0.65	32.65	31.50	31.50	7,478
13 Dec 19	31.55000 -0.45	32.30	31.55	31.90	9,493
12 Dec 19	32.00000 +0.60	32.15	31.40	31.40	13,118
11 Dec 19	31.40000 +0.00	31.70	31.15	31.50	8,632
10 Dec 19	31.40000 +0.90	31.60	30.40	30.40	16,523
09 Dec 19	30.50000 -0.80	31.30	30.50	31.15	11,487
06 Dec 19	31.30000 +0.00	31.50	30.60	31.40	9,203
05 Dec 19	31.30000 +0.75	31.55	30.25	30.45	19,845
04 Dec 19	30.55000 +0.00	31.05	30.45	30.45	9,939
03 Dec 19	30.55000 -0.45	31.00	30.20	30.85	11,481
02 Dec 19	31.00000 -1.10	32.50	30.65	32.20	19,655
29 Nov 19	32.10000 -0.50	32.70	31.90	32.70	5,491
28 Nov 19	32.60000 -0.25	33.05	32.60	32.90	9,042
27 Nov 19	32.85000 +0.15	33.05	32.55	32.60	22,987
26 Nov 19	32.70000 +1.25	32.75	31.40	31.40	38,658
25 Nov 19	31.45000 -0.25	32.00	31.10	31.50	10,624
22 Nov 19	31.70000 -0.10	31.70	31.10	31.70	6,483
21 Nov 19	31.80000 -0.50	32.30	31.25	32.30	9,186
20 Nov 19	32.30000 +0.20	32.40	31.60	32.10	11,934
19 Nov 19	32.10000 -0.75	33.20	31.80	32.90	14,584
18 Nov 19	32.85000 -0.40	33.85	31.95	33.30	26,652
15 Nov 19	33.25000 +1.60	33.65	31.65	31.70	44,621
14 Nov 19	31.65000 +0.75	31.65	30.95	31.00	45,828
13 Nov 19	30.90000 +0.00	31.30	30.75	31.00	94,808
12 Nov 19	30.90000 -0.65	31.70	30.85	31.60	14,907
11 Nov 19	31.55000 +0.05	31.65	30.65	31.20	11,920
08 Nov 19	31.50000 +0.10	32.10	31.30	31.30	16,032
07 Nov 19	31.40000 +1.00	31.50	30.30	30.30	27,751
06 Nov 19	30.40000 -0.60	31.00	30.35	30.90	9,454
05 Nov 19	31.00000 -0.45	31.70	30.75	31.60	13,740
04 Nov 19	31.45000 +0.50	31.50	31.00	31.00	13,887
01 Nov 19	30.95000 -0.55	31.50	30.85	31.50	9,321
31 Oct 19	31.50000 +0.15	31.85	31.10	31.40	46,057
30 Oct 19	31.35000 +0.05	31.45	30.90	31.20	23,810
29 Oct 19	31.30000 +1.05	31.30	29.90	30.00	22,239
28 Oct 19	30.25000 -0.40	30.95	29.85	30.50	25,065
25 Oct 19	30.65000 -0.15	31.05	29.55	30.60	23,101
24 Oct 19	30.80000 +4.75	31.20	27.20	27.20	103,366
23 Oct 19	26.05000 -1.25	27.35	25.95	27.35	37,229
22 Oct 19	27.30000 -1.15	28.40	27.20	28.40	10,300
21 Oct 19	28.45000 +0.25	28.50	27.50	28.10	12,654
18 Oct 19	28.20000 -0.60	28.80	28.20	28.80	29,857
17 Oct 19	28.80000 +1.70	29.00	27.50	27.50	68,911
16 Oct 19	27.10000 +0.25	27.20	26.70	26.90	25,214
15 Oct 19	26.85000 +1.25	27.15	25.70	25.70	24,994
14 Oct 19	25.60000 -0.20	25.80	25.10	25.80	17,011
11 Oct 19	25.80000 +0.00	26.20	25.70	25.70	9,401
10 Oct 19	25.80000 +0.70	25.85	25.10	25.20	7,905
09 Oct 19	25.10000 -0.10	25.70	25.10	25.25	9,164
08 Oct 19	25.20000 +0.20	25.40	24.90	25.00	17,662
07 Oct 19	25.00000 +0.30	25.10	24.75	24.80	3,291
04 Oct 19	24.70000 +0.00	24.95	24.50	24.90	5,984
03 Oct 19	24.70000 -0.40	25.25	24.70	25.25	6,863
02 Oct 19	25.10000 -0.95	26.20	25.05	26.10	44,749
01 Oct 19	26.05000 +0.65	26.15	25.50	25.65	15,461
30 Sep 19	25.40000 +0.60	25.45	24.70	24.70	9,682
27 Sep 19	24.80000 +0.10	24.90	24.05	24.80	16,535
26 Sep 19	24.70000 -0.55	25.50	24.65	25.40	13,935
25 Sep 19	25.25000 -0.90	26.15	25.20	26.15	19,609
24 Sep 19	26.15000 +0.90	26.50	25.45	25.45	16,018
23 Sep 19	25.25000 -1.55	27.35	25.15	26.70	19,307
20 Sep 19	26.80000 -1.40	28.60	26.75	28.25	46,000
19 Sep 19	28.20000 +0.20	28.25	27.75	28.05	9,789
18 Sep 19	28.00000 +0.05	28.00	27.80	27.95	7,690
17 Sep 19	27.95000 +0.00	28.05	27.90	27.90	7,391
16 Sep 19	27.95000 -0.20	28.10	27.80	28.05	15,693
13 Sep 19	28.15000 +0.75	28.20	27.45	27.50	12,894
12 Sep 19	27.40000 +0.00	27.75	27.30	27.60	14,151
11 Sep 19	27.40000 +1.30	28.50	26.40	26.45	45,916
10 Sep 19	26.10000 +0.25	26.10	25.65	25.70	4,189
09 Sep 19	25.85000 +1.35	25.85	24.60	24.60	58,677
06 Sep 19	24.50000 +0.60	24.70	24.00	24.00	47,774
05 Sep 19	23.90000 -0.25	24.50	23.40	24.20	20,600
04 Sep 19	24.15000 -0.05	24.40	24.15	24.20	4,883
03 Sep 19	24.20000 +0.30	24.35	24.00	24.00	5,279
02 Sep 19	23.90000 -0.40	24.30	23.90	24.30	6,504
30 Aug 19	24.30000 +0.30	24.50	24.10	24.10	9,340
29 Aug 19	24.00000 +0.25	24.25	23.75	23.75	13,999
28 Aug 19	23.75000 -0.65	24.50	23.70	24.50	19,971
27 Aug 19	24.40000 -0.15	24.75	24.40	24.55	5,769
26 Aug 19	24.55000 -0.55	24.95	24.55	24.95	7,351
23 Aug 19	25.10000 -0.30	25.70	25.00	25.50	9,317
22 Aug 19	25.40000 -0.15	25.85	25.05	25.50	10,433
21 Aug 19	25.55000 +0.10	25.80	25.40	25.50	9,544
20 Aug 19	25.45000 -0.35	25.90	25.45	25.90	2,009
19 Aug 19	25.80000 +0.15	26.10	25.70	25.70	3,821
16 Aug 19	25.65000 -0.05	25.80	25.35	25.60	6,738
15 Aug 19	25.70000 -0.40	26.40	25.50	26.05	43,896
14 Aug 19	26.10000 -0.40	26.70	26.00	26.45	8,016
13 Aug 19	26.50000 +0.10	27.20	25.80	26.30	17,295
12 Aug 19	26.40000 -0.55	27.90	26.40	27.00	17,066
09 Aug 19	26.95000 -0.05	27.65	26.65	27.10	19,528
08 Aug 19	27.00000 +0.90	27.00	26.40	26.50	19,228
07 Aug 19	26.10000 +1.10	26.40	25.05	25.05	45,255
06 Aug 19	25.00000 -0.40	25.80	25.00	25.40	31,562
05 Aug 19	25.40000 -0.60	25.80	25.20	25.80	11,782
02 Aug 19	26.00000 +0.15	26.10	25.20	25.50	11,438
01 Aug 19	25.85000 -0.35	26.20	25.50	26.20	18,526
31 Jul 19	26.20000 +0.50	26.65	25.80	25.80	9,590
30 Jul 19	25.70000 -0.10	25.90	25.45	25.90	19,590
29 Jul 19	25.80000 -0.35	26.20	25.30	26.10	16,967
26 Jul 19	26.15000 -0.85	26.85	25.40	26.85	28,984
25 Jul 19	27.00000 +3.55	27.40	24.30	24.30	64,414
24 Jul 19	23.45000 +0.40	23.45	23.05	23.05	37,359
23 Jul 19	23.05000 +0.15	23.15	22.85	23.00	44,149
22 Jul 19	22.90000 +0.00	23.50	22.80	22.95	18,929
19 Jul 19	22.90000 -0.45	23.50	22.80	23.45	20,298
18 Jul 19	23.35000 -0.60	24.00	23.30	24.00	10,835
17 Jul 19	23.95000 -0.40	24.50	23.75	24.20	10,560
16 Jul 19	24.35000 -0.05	24.60	24.10	24.30	13,537
15 Jul 19	24.40000 -0.50	25.00	24.35	25.00	17,469
12 Jul 19	24.90000 +0.00	25.00	24.60	24.85	10,921
11 Jul 19	24.90000 -0.60	25.40	24.60	25.35	12,856
10 Jul 19	25.50000 -0.40	26.05	25.25	26.05	13,043
09 Jul 19	25.90000 -1.20	27.10	25.70	27.10	13,612
08 Jul 19	27.10000 -0.30	27.40	27.10	27.30	3,462
05 Jul 19	27.40000 -0.70	29.20	27.20	28.20	29,008
04 Jul 19	28.10000 +0.60	28.45	27.35	27.60	10,891
03 Jul 19	27.50000 -0.10	27.70	27.15	27.70	4,079
02 Jul 19	27.60000 -0.60	28.20	27.30	28.20	5,640
01 Jul 19	28.20000 -0.25	29.20	28.20	28.30	5,226
28 Jun 19	28.45000 +1.90	28.65	26.65	26.70	13,021
27 Jun 19	26.55000 -0.45	27.00	26.35	27.00	11,794
26 Jun 19	27.00000 -0.55	27.50	27.00	27.50	16,019
25 Jun 19	27.55000 -0.35	28.00	27.50	27.60	7,472
24 Jun 19	27.90000 -0.40	28.90	27.60	28.10	9,830
21 Jun 19	28.30000 +0.35	28.50	27.80	27.90	93,105
20 Jun 19	27.95000 +0.65	28.45	27.20	27.20	19,419
19 Jun 19	27.30000 +0.50	27.85	26.90	26.90	17,358
18 Jun 19	26.80000 +0.50	27.10	26.30	26.40	12,124
17 Jun 19	26.30000 -0.55	26.95	26.30	26.85	7,478
14 Jun 19	26.85000 +0.30	27.45	26.80	27.00	6,878
13 Jun 19	26.55000 -1.75	28.35	26.15	28.35	9,940
12 Jun 19	28.30000 +0.15	28.70	28.00	28.10	6,222
11 Jun 19	28.15000 -0.15	28.45	28.05	28.40	7,934
10 Jun 19	28.30000 +0.90	28.60	27.40	27.40	15,073
07 Jun 19	27.40000 +0.20	27.40	26.95	27.15	5,531
06 Jun 19	27.20000 -0.10	27.35	26.85	27.20	5,777
05 Jun 19	27.30000 +0.50	27.50	26.75	26.90	15,414
04 Jun 19	26.80000 +0.10	27.00	26.55	26.70	10,808
03 Jun 19	26.70000 +0.30	26.90	26.35	26.40	4,537
31 May 19	26.40000 -0.05	26.60	26.00	26.40	13,857
30 May 19	26.45000 -0.30	26.90	26.00	26.90	5,662
29 May 19	26.75000 -1.00	27.70	26.60	27.60	6,729
28 May 19	27.75000 -0.45	28.40	27.05	28.20	14,125
27 May 19	28.20000 +0.60	28.20	27.60	27.70	5,019
24 May 19	27.60000 +0.50	27.60	27.20	27.20	7,268
23 May 19	27.10000 -0.90	27.85	27.00	27.80	7,126
22 May 19	28.00000 -0.05	28.60	27.65	28.10	10,847
21 May 19	28.05000 +0.85	28.15	27.25	27.25	16,758
20 May 19	27.20000 -1.35	28.60	27.10	28.50	10,587
17 May 19	28.55000 -0.45	29.60	28.55	29.00	11,283
16 May 19	29.00000 +1.10	29.00	27.90	27.90	14,394
15 May 19	27.90000 +0.60	28.45	27.30	27.30	5,542
14 May 19	27.30000 +0.15	27.30	26.75	27.10	5,935
13 May 19	27.15000 -0.35	27.45	26.75	27.40	4,730
10 May 19	27.50000 +0.35	27.85	27.15	27.15	3,808
09 May 19	27.15000 -0.85	28.05	26.95	28.05	5,713
08 May 19	28.00000 -0.20	28.25	27.80	28.10	4,890
07 May 19	28.20000 -0.60	28.85	28.00	28.75	6,980
06 May 19	28.80000 -0.70	29.10	28.80	29.10	3,576
03 May 19	29.50000 -0.05	29.50	28.95	29.50	15,848
02 May 19	29.55000 -0.30	29.65	29.05	29.60	18,341
30 Apr 19	29.85000 -0.40	30.40	29.50	29.75	12,118
29 Apr 19	30.25000 -0.25	30.35	30.05	30.30	21,360
26 Apr 19	30.50000 +1.60	30.70	29.00	29.00	21,798
25 Apr 19	28.90000 -0.60	29.50	28.80	29.20	35,916
24 Apr 19	29.50000 +0.25	29.60	29.00	29.30	18,213
23 Apr 19	29.25000 +0.30	29.30	28.75	28.80	7,424
18 Apr 19	28.95000 +0.35	28.95	28.45	28.50	11,145
17 Apr 19	28.60000 +0.00	28.60	28.35	28.50	3,974
16 Apr 19	28.60000 +0.95	28.85	27.65	27.70	21,035
15 Apr 19	27.65000 +0.05	27.75	27.40	27.60	10,933
12 Apr 19	27.60000 +1.30	27.60	26.40	26.40	21,235
11 Apr 19	26.30000 +0.00	26.50	25.95	26.15	14,258
10 Apr 19	26.30000 -0.70	26.95	24.70	26.90	24,883
09 Apr 19	27.00000 -0.10	27.45	26.65	27.00	10,764
08 Apr 19	27.10000 -0.40	27.45	26.95	27.45	10,096
05 Apr 19	27.50000 -0.05	27.50	27.40	27.40	7,306
04 Apr 19	27.55000 +0.10	27.60	27.30	27.30	11,593
03 Apr 19	27.45000 +0.35	27.60	26.85	26.85	14,006
02 Apr 19	27.10000 +0.10	27.25	26.70	26.70	16,256
01 Apr 19	27.00000 -0.40	27.50	27.00	27.50	7,458
29 Mar 19	27.40000 +2.15	27.70	25.25	25.30	32,498
28 Mar 19	25.25000 +1.25	25.30	24.00	24.00	14,847
27 Mar 19	24.00000 +0.45	24.20	23.20	23.35	13,720
26 Mar 19	23.55000 +0.70	24.00	23.00	23.00	15,694
25 Mar 19	22.85000 -0.70	23.45	22.80	23.45	7,791
22 Mar 19	23.55000 -1.50	25.20	23.25	25.20	12,019
21 Mar 19	25.05000 -1.05	26.10	25.05	26.00	5,509
20 Mar 19	26.10000 -0.40	26.85	26.10	26.70	13,053
19 Mar 19	26.50000 +0.25	26.80	25.85	26.80	7,289
18 Mar 19	26.25000 -1.95	28.65	25.60	28.40	10,763
15 Mar 19	28.20000 -0.10	28.75	28.20	28.35	21,582
14 Mar 19	28.30000 -0.40	28.65	28.10	28.60	7,295
13 Mar 19	28.70000 +0.70	28.80	28.00	28.00	25,808
12 Mar 19	28.00000 +0.55	28.20	27.45	27.50	7,434
11 Mar 19	27.45000 -0.05	27.50	27.15	27.40	5,043
08 Mar 19	27.50000 -0.30	27.75	27.10	27.70	6,237
07 Mar 19	27.80000 -0.20	28.30	27.35	27.90	11,492
06 Mar 19	28.00000 +0.50	28.00	27.35	27.40	10,286
05 Mar 19	27.50000 +0.40	27.50	26.95	27.05	4,015
04 Mar 19	27.10000 +0.30	27.55	26.90	26.90	3,113
01 Mar 19	26.80000 -0.20	27.25	26.80	27.00	3,653
28 Feb 19	27.00000 +0.00	27.10	26.50	27.10	11,098
27 Feb 19	27.00000 +0.20	27.30	26.75	26.85	10,998
26 Feb 19	26.80000 +0.00	27.00	26.55	26.90	5,931
25 Feb 19	26.80000 -0.20	26.90	25.90	26.50	16,089
22 Feb 19	27.00000 +1.90	27.00	25.20	25.20	52,413
21 Feb 19	25.10000 +0.15	25.20	24.50	24.65	11,709
20 Feb 19	24.95000 +0.10	25.25	24.80	24.80	4,730
19 Feb 19	24.85000 -0.40	25.35	24.65	25.20	9,024
18 Feb 19	25.25000 -0.05	25.50	25.05	25.20	10,983
15 Feb 19	25.30000 -0.40	26.00	25.30	25.60	6,184
14 Feb 19	25.70000 -0.25	26.05	25.50	25.95	12,567
13 Feb 19	25.95000 +0.65	26.10	25.50	25.50	17,616
12 Feb 19	25.30000 +0.35	25.40	25.00	25.00	9,797
11 Feb 19	24.95000 -0.25	25.30	24.50	25.00	10,785
08 Feb 19	25.20000 -2.10	27.10	25.20	27.00	14,092
07 Feb 19	27.30000 +0.00	27.70	26.85	27.50	12,449
06 Feb 19	27.30000 +0.30	27.30	26.75	27.20	4,024
05 Feb 19	27.00000 +0.05	27.50	26.80	26.90	10,033
04 Feb 19	26.95000 -0.90	27.65	26.40	27.65	10,057
01 Feb 19	27.85000 +0.15	28.30	27.55	27.85	11,236
31 Jan 19	27.70000 +1.85	27.70	25.90	25.95	26,815
30 Jan 19	25.85000 +0.10	25.85	25.55	25.75	7,823
29 Jan 19	25.75000 +0.00	25.95	25.70	25.85	4,352
28 Jan 19	25.75000 +0.50	26.00	25.05	25.50	11,211
25 Jan 19	25.25000 +0.25	25.55	24.90	25.00	31,569
24 Jan 19	25.00000 +0.40	25.00	24.55	24.80	5,885
23 Jan 19	24.60000 -0.50	25.00	24.45	24.80	4,812
22 Jan 19	25.10000 +0.05	25.20	24.80	25.00	7,176
21 Jan 19	25.05000 -0.15	25.20	24.50	25.20	13,493
18 Jan 19	25.20000 -0.30	25.65	24.90	25.50	19,862
17 Jan 19	25.50000 -0.10	25.80	25.25	25.80	10,523
16 Jan 19	25.60000 -0.20	25.75	25.45	25.50	18,032
15 Jan 19	25.80000 +0.90	25.80	24.80	24.80	14,670
14 Jan 19	24.90000 -0.40	25.20	24.60	25.20	8,798
11 Jan 19	25.30000 +0.25	25.85	24.65	25.45	12,440
10 Jan 19	25.05000 +0.45	25.50	24.50	24.50	11,304
09 Jan 19	24.60000 -0.15	24.90	24.15	24.80	30,513
08 Jan 19	24.75000 +2.10	24.80	22.60	22.80	22,390
07 Jan 19	22.65000 +0.20	22.90	22.00	22.60	10,588
04 Jan 19	22.45000 +0.60	22.45	21.65	21.70	11,640
03 Jan 19	21.85000 -0.25	22.10	21.55	22.10	5,242
02 Jan 19	22.10000 +1.60	22.20	20.20	20.20	18,776
31 Dec 18	20.50000 +0.35	20.50	20.00	20.35	3,349
28 Dec 18	20.15000 +0.99	20.35	19.26	19.26	13,091
27 Dec 18	19.16000 +0.16	19.72	18.80	18.80	42,221
24 Dec 18	19.00000 +0.16	19.26	18.90	19.26	13,654
21 Dec 18	18.84000 -1.14	19.94	18.84	19.78	33,005
20 Dec 18	19.98000 -0.87	20.60	19.80	20.60	23,893
19 Dec 18	20.85000 -0.65	21.65	20.45	21.60	14,737
18 Dec 18	21.50000 -0.50	22.10	21.25	22.10	12,545
17 Dec 18	22.00000 +0.10	22.35	21.70	21.90	13,631
14 Dec 18	21.90000 -0.70	22.80	21.05	22.80	18,711
13 Dec 18	22.60000 +0.40	23.30	22.05	22.05	17,032
12 Dec 18	22.20000 +0.05	22.40	21.50	22.00	22,349
11 Dec 18	22.15000 +0.25	22.80	22.10	22.25	13,132
10 Dec 18	21.90000 -1.90	23.90	21.85	23.80	11,079
07 Dec 18	23.80000 +0.20	24.10	23.70	23.70	14,353
06 Dec 18	23.60000 -1.00	24.45	23.00	24.45	15,932
05 Dec 18	24.60000 -2.25	26.80	24.45	26.80	14,060
04 Dec 18	26.85000 -1.05	28.15	26.60	27.80	9,933
03 Dec 18	27.90000 +0.80	28.35	27.25	27.30	24,491
30 Nov 18	27.10000 +1.20	27.10	25.75	26.00	30,959
29 Nov 18	25.90000 -0.10	26.10	25.55	26.00	17,212
28 Nov 18	26.00000 +1.35	26.00	24.65	24.80	16,324
27 Nov 18	24.65000 -0.30	25.00	24.35	25.00	11,267
26 Nov 18	24.95000 +0.80	25.25	24.15	24.15	7,900
23 Nov 18	24.15000 -0.35	24.60	24.00	24.50	4,808
22 Nov 18	24.50000 +1.25	24.85	23.35	23.35	26,889
21 Nov 18	23.25000 +0.05	23.40	23.05	23.40	12,346
20 Nov 18	23.20000 -0.20	23.40	23.00	23.30	16,553
19 Nov 18	23.40000 +0.00	23.80	23.15	23.40	12,178
16 Nov 18	23.40000 -0.60	24.05	22.85	23.85	22,289
15 Nov 18	24.00000 -0.20	24.50	23.80	24.10	11,827
14 Nov 18	24.20000 -0.20	24.60	24.05	24.45	23,130
13 Nov 18	24.40000 -0.40	24.85	24.30	24.80	8,833
12 Nov 18	24.80000 -1.05	25.85	24.75	25.80	16,998
09 Nov 18	25.85000 -0.15	26.00	25.80	26.00	5,901
08 Nov 18	26.00000 +0.40	26.05	25.60	25.60	12,354
07 Nov 18	25.60000 +0.15	26.00	25.50	25.50	24,424
06 Nov 18	25.45000 -0.55	26.00	25.20	26.00	13,159
05 Nov 18	26.00000 +0.20	26.00	25.75	25.75	10,884
02 Nov 18	25.80000 -0.40	26.30	25.75	26.20	21,221
01 Nov 18	26.20000 +0.45	26.50	25.95	25.95	5,931
31 Oct 18	25.75000 -0.05	26.35	25.65	25.80	23,877
30 Oct 18	25.80000 -0.90	26.70	25.75	26.65	13,890
29 Oct 18	26.70000 -0.25	27.05	26.70	26.85	8,329
26 Oct 18	26.95000 -0.50	27.55	26.75	27.30	14,309
25 Oct 18	27.45000 +0.45	28.50	27.25	27.30	51,360
24 Oct 18	27.00000 +1.20	27.35	25.90	25.90	15,690
23 Oct 18	25.80000 -1.20	26.85	25.75	26.85	17,841
22 Oct 18	27.00000 -0.50	27.55	26.90	27.45	32,417
19 Oct 18	27.50000 -0.50	28.10	27.30	28.10	15,026
18 Oct 18	28.00000 +0.35	28.10	27.10	27.55	15,624
17 Oct 18	27.65000 -0.05	28.65	27.60	27.90	15,739
16 Oct 18	27.70000 +0.40	28.00	27.30	27.35	8,825
15 Oct 18	27.30000 -0.25	27.70	27.20	27.60	7,196
12 Oct 18	27.55000 +0.55	27.70	26.90	27.10	12,672
11 Oct 18	27.00000 +0.55	27.20	25.40	26.15	28,755
10 Oct 18	26.45000 -1.45	28.05	26.45	28.05	16,949
09 Oct 18	27.90000 -0.85	28.90	27.80	28.80	13,178
08 Oct 18	28.75000 -0.25	29.05	28.60	29.05	10,652
05 Oct 18	29.00000 -1.60	30.65	28.85	30.55	22,359
04 Oct 18	30.60000 +0.25	30.95	30.25	30.30	9,033
03 Oct 18	30.35000 -0.10	31.20	30.35	30.55	33,601
02 Oct 18	30.45000 -0.35	30.80	30.45	30.75	6,969
01 Oct 18	30.80000 -0.25	31.15	30.70	31.05	10,096
28 Sep 18	31.05000 -0.40	31.35	30.95	31.15	14,158
27 Sep 18	31.45000 +0.00	31.60	31.20	31.55	7,670
26 Sep 18	31.45000 +0.00	31.80	31.40	31.40	7,024
25 Sep 18	31.45000 -0.05	31.75	31.35	31.50	12,460
24 Sep 18	31.50000 -0.60	32.25	31.50	31.95	11,064
21 Sep 18	32.10000 +0.10	32.30	31.90	32.10	23,561
20 Sep 18	32.00000 +0.05	32.20	31.90	31.90	44,065
19 Sep 18	31.95000 -0.10	32.50	31.95	32.05	18,196
18 Sep 18	32.05000 -0.05	32.35	31.85	32.10	21,726
17 Sep 18	32.10000 -0.25	32.35	31.85	32.35	18,023
14 Sep 18	32.35000 -0.25	33.30	32.00	32.55	23,677
13 Sep 18	32.60000 -0.55	33.50	32.60	33.10	16,656
12 Sep 18	33.15000 +0.20	33.60	32.90	32.90	9,533
11 Sep 18	32.95000 -0.35	33.40	32.80	33.40	12,668
10 Sep 18	33.30000 -0.75	33.90	32.80	33.85	21,986
07 Sep 18	34.05000 -0.55	34.65	33.10	34.60	18,737
06 Sep 18	34.60000 +0.30	34.70	34.05	34.20	17,917
05 Sep 18	34.30000 +0.95	34.55	33.10	33.35	25,323
04 Sep 18	33.35000 -1.35	34.80	33.05	34.70	15,385
03 Sep 18	34.70000 -0.70	35.25	34.35	35.20	4,827
31 Aug 18	35.40000 +0.65	35.40	34.65	34.85	17,173
30 Aug 18	34.75000 -1.30	35.70	34.60	35.70	12,176
29 Aug 18	36.05000 -0.15	36.30	35.05	36.20	21,898
28 Aug 18	36.20000 +1.25	36.40	34.45	34.65	48,321
27 Aug 18	34.95000 +1.35	35.00	33.20	33.20	24,886
24 Aug 18	33.60000 +0.25	33.65	33.10	33.30	12,651
23 Aug 18	33.35000 -0.10	33.55	33.15	33.55	14,282
22 Aug 18	33.45000 +1.00	33.75	32.40	32.40	18,193
21 Aug 18	32.45000 -0.25	32.65	32.05	32.60	20,313
20 Aug 18	32.70000 +1.20	33.00	31.45	31.60	21,419
17 Aug 18	31.50000 +0.55	31.60	30.95	31.00	12,851
16 Aug 18	30.95000 +0.10	31.35	30.85	30.85	10,265
15 Aug 18	30.85000 -0.25	31.15	30.55	31.15	6,731
14 Aug 18	31.10000 +0.00	31.35	30.95	31.10	7,959
13 Aug 18	31.10000 +0.05	31.25	30.65	31.10	9,047
10 Aug 18	31.05000 +0.25	31.30	30.60	30.75	12,378
09 Aug 18	30.80000 -0.25	31.15	30.80	31.00	8,060
08 Aug 18	31.05000 +0.65	31.50	30.40	30.50	14,165
07 Aug 18	30.40000 +0.35	30.65	30.00	30.10	6,968
06 Aug 18	30.05000 -0.15	30.55	30.05	30.30	8,538
03 Aug 18	30.20000 +0.35	30.40	29.80	29.80	7,078
02 Aug 18	29.85000 +0.70	30.15	29.10	29.20	14,880
01 Aug 18	29.15000 -0.50	29.65	29.05	29.65	8,246
31 Jul 18	29.65000 +0.55	30.10	29.15	29.30	28,541
30 Jul 18	29.10000 -0.50	29.85	29.00	29.60	29,131
27 Jul 18	29.60000 -0.65	30.65	29.25	30.30	30,548
26 Jul 18	30.25000 -0.15	30.90	29.40	30.05	40,494
25 Jul 18	30.40000 -0.10	31.00	30.15	30.40	20,013
24 Jul 18	30.50000 +0.25	30.75	30.35	30.45	20,624
23 Jul 18	30.25000 -0.30	30.50	30.10	30.50	11,466
20 Jul 18	30.55000 -0.45	31.15	30.50	31.05	17,017
19 Jul 18	31.00000 -0.50	31.60	30.85	31.60	15,374
18 Jul 18	31.50000 +0.30	31.80	31.10	31.15	89,023
17 Jul 18	31.20000 -0.10	31.40	30.85	31.25	13,597
16 Jul 18	31.30000 +0.10	31.65	30.75	31.25	18,525
13 Jul 18	31.20000 +0.05	31.70	31.15	31.25	23,205
12 Jul 18	31.15000 -0.40	31.60	30.75	31.60	41,324
11 Jul 18	31.55000 -1.85	33.30	31.25	33.30	67,868
10 Jul 18	33.40000 +0.05	33.45	32.75	33.35	24,162
09 Jul 18	33.35000 +1.35	33.55	31.90	31.95	30,463
06 Jul 18	32.00000 +0.00	32.00	31.60	31.90	15,774
05 Jul 18	32.00000 +0.55	32.00	31.20	31.50	26,549
04 Jul 18	31.45000 +0.05	31.50	31.10	31.35	16,627
03 Jul 18	31.40000 -0.10	31.55	31.15	31.55	28,483
02 Jul 18	31.50000 -0.95	32.45	31.25	32.45	31,149
29 Jun 18	32.45000 -0.75	33.75	32.25	33.15	30,591
28 Jun 18	33.20000 -0.55	33.80	32.90	33.75	24,940
27 Jun 18	33.75000 +0.75	33.85	32.80	32.80	17,528
26 Jun 18	33.00000 -0.30	33.40	32.80	33.20	25,757
25 Jun 18	33.30000 -0.70	33.80	33.00	33.80	19,302
22 Jun 18	34.00000 +0.40	34.20	32.70	33.35	145,958
21 Jun 18	33.60000 -2.20	35.80	33.55	35.80	52,824
20 Jun 18	35.80000 +0.35	36.00	35.40	35.65	67,971
19 Jun 18	35.45000 -0.45	35.80	35.10	35.70	16,506
18 Jun 18	35.90000 +0.15	35.95	35.35	35.60	20,651
15 Jun 18	35.75000 -0.20	36.30	35.65	36.00	33,886
14 Jun 18	35.95000 +0.15	35.95	35.45	35.50	19,980
13 Jun 18	35.80000 +1.35	35.90	34.40	34.45	28,245
12 Jun 18	34.45000 -0.20	34.75	34.10	34.75	17,488
11 Jun 18	34.65000 +0.05	34.65	34.00	34.60	20,198
08 Jun 18	34.60000 -0.10	34.85	34.00	34.60	21,726
07 Jun 18	34.70000 +0.45	34.85	34.10	34.30	23,882
06 Jun 18	34.25000 -1.05	35.30	34.05	35.25	28,657
05 Jun 18	35.30000 +0.25	35.70	34.70	35.00	26,690
04 Jun 18	35.05000 -0.20	35.15	34.60	35.15	39,144
01 Jun 18	35.25000 +1.35	35.25	33.75	33.90	54,302
31 May 18	33.90000 +0.85	34.00	33.00	33.10	51,847
30 May 18	33.05000 -0.25	33.45	33.00	33.30	27,877
29 May 18	33.30000 -0.40	33.75	32.90	33.45	45,575
28 May 18	33.70000 +0.25	33.80	33.30	33.40	31,660
25 May 18	33.45000 +1.10	33.45	32.35	32.60	35,337
24 May 18	32.35000 -0.40	32.80	31.90	32.75	33,703
23 May 18	32.75000 +0.15	32.80	32.45	32.60	18,792
22 May 18	32.60000 -0.10	32.75	32.50	32.65	13,512
21 May 18	32.70000 -0.10	32.75	32.25	32.75	20,937
18 May 18	32.80000 -0.10	33.10	32.50	32.80	24,661
17 May 18	32.90000 +0.85	33.15	31.90	32.05	38,606
16 May 18	32.05000 +0.20	32.05	31.30	32.00	41,283
15 May 18	31.85000 +0.75	32.00	30.50	31.00	54,869
14 May 18	31.10000 -0.65	31.75	30.90	31.70	35,084
11 May 18	31.75000 +0.50	31.80	31.30	31.40	21,122
10 May 18	31.25000 -0.60	31.85	31.10	31.80	21,703
09 May 18	31.85000 +0.80	31.85	31.00	31.05	26,575
08 May 18	31.05000 -0.15	31.25	30.75	30.95	21,769
07 May 18	31.20000 +0.90	31.25	30.25	30.30	20,307
04 May 18	30.30000 -0.20	31.00	30.25	30.55	27,320
03 May 18	30.50000 -0.95	31.40	30.40	31.40	49,059
02 May 18	31.45000 +0.85	31.90	30.10	30.10	55,088
30 Apr 18	30.60000 +0.10	30.75	30.00	30.10	78,537
27 Apr 18	30.50000 +0.10	30.70	29.55	30.60	72,078
26 Apr 18	30.40000 -3.60	31.95	30.25	31.35	241,163
25 Apr 18	34.00000 -1.65	35.35	33.30	35.30	85,918
24 Apr 18	35.65000 -0.25	36.05	35.15	36.00	40,544
23 Apr 18	35.90000 +0.20	36.15	35.40	35.65	29,297
20 Apr 18	35.70000 +0.35	36.00	35.40	35.40	30,533
19 Apr 18	35.35000 +0.35	35.45	34.75	35.10	46,767
18 Apr 18	35.00000 +0.15	35.10	34.75	35.00	51,351
17 Apr 18	34.85000 +0.05	35.40	34.75	35.10	42,459
16 Apr 18	34.80000 -1.10	36.10	34.75	35.95	40,676
13 Apr 18	35.90000 +1.20	36.45	34.60	34.60	54,866
12 Apr 18	34.70000 -0.65	35.50	34.35	35.50	37,465
11 Apr 18	35.35000 -0.40	35.90	35.05	35.90	35,006
10 Apr 18	35.75000 +1.80	36.15	34.15	34.50	74,957
09 Apr 18	33.95000 +0.15	34.70	33.40	33.80	79,118
06 Apr 18	33.80000 +1.20	33.90	32.15	32.60	45,333
05 Apr 18	32.60000 +1.55	32.80	31.50	31.50	65,010
04 Apr 18	31.05000 -1.65	32.65	30.75	32.60	78,144
03 Apr 18	32.70000 +0.00	32.85	31.95	32.15	54,121
29 Mar 18	32.70000 -0.45	33.40	32.55	33.25	48,354
28 Mar 18	33.15000 -1.35	34.15	32.85	34.00	38,936
27 Mar 18	34.50000 +0.80	34.70	33.95	34.15	39,506
26 Mar 18	33.70000 -0.45	34.55	33.60	34.25	44,260
23 Mar 18	34.15000 -1.40	35.45	34.15	35.15	31,866
22 Mar 18	35.55000 -1.00	36.75	35.35	36.75	28,191
21 Mar 18	36.55000 -0.65	37.25	36.55	37.15	44,887
20 Mar 18	37.20000 +2.90	37.50	34.90	35.20	100,396
19 Mar 18	34.30000 -2.70	36.85	33.80	36.85	87,288
16 Mar 18	37.00000 +0.25	37.05	35.65	36.70	461,809
15 Mar 18	36.75000 +0.05	36.85	35.85	36.85	55,232
14 Mar 18	36.70000 -0.40	37.35	36.60	37.10	44,118
13 Mar 18	37.10000 -0.50	37.95	36.85	37.60	38,527
12 Mar 18	37.60000 -0.10	38.20	37.30	37.85	27,009
09 Mar 18	37.70000 +0.95	37.80	36.80	36.80	32,386
08 Mar 18	36.75000 +0.70	37.00	35.95	35.95	23,061
07 Mar 18	36.05000 +0.15	36.20	35.45	35.85	33,210
06 Mar 18	35.90000 +0.85	36.35	35.30	35.30	32,013
05 Mar 18	35.05000 -0.25	35.75	35.00	35.35	28,820
02 Mar 18	35.30000 -1.55	36.80	35.05	36.80	36,593
01 Mar 18	36.85000 +0.35	36.95	36.30	36.55	52,533
28 Feb 18	36.50000 -0.70	37.40	36.45	37.10	40,516
27 Feb 18	37.20000 +0.70	37.20	36.05	36.30	34,489
26 Feb 18	36.50000 +1.45	36.50	35.20	35.20	22,157
23 Feb 18	35.05000 -0.10	35.40	34.95	35.25	40,046
22 Feb 18	35.15000 -0.75	35.90	35.00	35.75	18,032
21 Feb 18	35.90000 +0.75	36.10	35.00	35.20	24,905
20 Feb 18	35.15000 +0.20	35.55	34.85	34.90	35,662
19 Feb 18	34.95000 -0.65	35.80	34.65	35.70	32,256
16 Feb 18	35.60000 +0.40	36.00	35.05	35.60	35,874
15 Feb 18	35.20000 -1.70	38.50	35.15	37.45	86,373
14 Feb 18	36.90000 +1.30	37.40	35.70	35.70	50,549
13 Feb 18	35.60000 -0.70	36.55	35.00	36.55	48,292
12 Feb 18	36.30000 -0.25	37.30	36.30	36.90	24,628
09 Feb 18	36.55000 -0.60	37.00	35.80	36.80	39,523
08 Feb 18	37.15000 -0.75	38.20	36.85	38.05	29,294
07 Feb 18	37.90000 +1.75	38.20	36.50	36.60	60,709
06 Feb 18	36.15000 -0.45	36.80	34.70	35.95	66,176
05 Feb 18	36.60000 -1.40	37.65	36.40	37.65	27,051
02 Feb 18	38.00000 -1.40	39.40	37.85	39.40	26,993
01 Feb 18	39.40000 +0.60	39.45	38.65	38.85	23,051
31 Jan 18	38.80000 +1.25	38.90	37.50	37.60	28,806
30 Jan 18	37.55000 -1.05	38.65	37.25	38.40	34,990
29 Jan 18	38.60000 -0.15	39.00	38.45	38.85	14,842
26 Jan 18	38.75000 +0.00	38.75	38.05	38.75	38,280
25 Jan 18	38.75000 -1.10	39.95	38.20	39.90	21,130
24 Jan 18	39.85000 -0.70	40.75	38.25	40.65	72,166
23 Jan 18	40.55000 -0.45	41.20	40.40	40.95	37,835
22 Jan 18	41.00000 +0.05	41.00	40.70	40.90	34,978
19 Jan 18	40.95000 +0.55	41.00	40.30	40.30	18,209
18 Jan 18	40.40000 +0.40	40.45	39.85	39.85	25,989
17 Jan 18	40.00000 -0.65	40.80	39.85	40.55	30,414
16 Jan 18	40.65000 -0.20	41.00	40.45	40.90	18,106
15 Jan 18	40.85000 +0.45	41.10	40.45	40.45	17,438
12 Jan 18	40.40000 -1.25	41.65	40.20	41.65	23,006
11 Jan 18	41.65000 +0.50	41.70	40.80	41.15	24,726
10 Jan 18	41.15000 -0.25	41.25	40.75	41.25	11,696
09 Jan 18	41.40000 +0.20	41.60	41.05	41.15	17,831
08 Jan 18	41.20000 -0.15	41.50	40.95	41.35	26,878
05 Jan 18	41.35000 +0.15	41.65	40.75	41.10	13,899
04 Jan 18	41.20000 +1.20	41.75	39.90	39.95	39,697
03 Jan 18	40.00000 +0.10	40.10	39.15	39.80	14,283
02 Jan 18	39.90000 -0.20	40.35	39.50	40.10	14,661
29 Dec 17	40.10000 +0.39	40.16	39.60	39.75	15,951
28 Dec 17	39.71000 -0.78	40.62	39.65	40.49	17,763
27 Dec 17	40.49500 +0.69	40.60	39.92	39.98	32,648
22 Dec 17	39.80000 +0.10	39.90	39.24	39.65	37,982
21 Dec 17	39.70000 -0.56	40.30	39.31	40.30	25,757
20 Dec 17	40.26000 -0.43	40.88	40.15	40.75	28,848
19 Dec 17	40.69000 -0.51	41.66	40.61	41.20	57,843
18 Dec 17	41.20000 +1.01	41.45	39.67	39.99	40,029
15 Dec 17	40.18500 +1.39	40.24	38.56	38.79	41,854
14 Dec 17	38.79500 -0.23	39.10	38.70	39.10	12,861
13 Dec 17	39.02000 +0.42	39.10	38.46	38.55	9,228
12 Dec 17	38.60000 -0.25	38.95	38.16	38.87	34,877
11 Dec 17	38.84500 +0.08	39.30	38.77	38.77	21,039
08 Dec 17	38.76500 -1.44	40.20	38.64	40.20	38,014
07 Dec 17	40.20000 +0.78	40.40	39.30	39.45	37,641
06 Dec 17	39.42000 +0.00	39.45	39.08	39.40	35,203
05 Dec 17	39.42000 +0.01	39.55	39.10	39.49	33,406
04 Dec 17	39.40500 +0.20	39.90	39.05	39.45	36,050
01 Dec 17	39.20000 +0.31	39.50	38.76	38.95	36,923
30 Nov 17	38.89500 +0.40	38.90	38.50	38.51	31,132
29 Nov 17	38.50000 +0.10	38.80	38.21	38.40	26,096
28 Nov 17	38.40500 -0.05	38.80	38.21	38.46	56,291
27 Nov 17	38.45500 +0.86	39.09	37.40	37.65	52,180
24 Nov 17	37.60000 -0.05	38.05	37.48	37.70	23,297
23 Nov 17	37.65000 -0.35	38.00	37.60	37.95	7,806
22 Nov 17	38.00000 -0.44	38.36	37.35	38.36	41,932
21 Nov 17	38.44000 +2.11	38.50	36.35	36.35	45,920
20 Nov 17	36.33000 +0.27	36.50	35.98	36.01	26,104
17 Nov 17	36.06500 -0.59	36.74	36.03	36.60	14,955
16 Nov 17	36.65500 -0.21	37.02	36.62	37.02	10,789
15 Nov 17	36.86500 +0.27	37.15	36.50	36.51	33,917
14 Nov 17	36.60000 +0.70	36.70	35.85	35.92	22,810
13 Nov 17	35.90000 -0.67	36.51	35.08	36.49	46,164
10 Nov 17	36.57500 -0.02	37.35	36.41	36.60	20,699
09 Nov 17	36.60000 -1.05	37.55	36.35	37.47	42,641
08 Nov 17	37.64500 -1.03	38.51	37.50	38.51	27,663
07 Nov 17	38.67500 -0.97	39.60	38.29	39.60	34,569
06 Nov 17	39.64500 -0.16	39.85	39.45	39.85	18,341
03 Nov 17	39.80500 -0.19	40.10	39.45	39.96	20,166
02 Nov 17	40.00000 +0.75	40.44	39.25	39.25	36,896
01 Nov 17	39.25000 -0.15	39.70	39.25	39.50	21,157
31 Oct 17	39.40000 +0.25	39.49	38.84	39.00	30,907
30 Oct 17	39.15000 +0.65	39.40	37.96	38.45	40,855
27 Oct 17	38.50000 -1.40	40.05	37.76	40.00	120,322
26 Oct 17	39.90000 -3.80	42.40	38.50	42.25	171,721
25 Oct 17	43.70000 +0.40	43.98	43.20	43.44	22,840
24 Oct 17	43.30000 +0.20	43.74	42.75	43.25	29,113
23 Oct 17	43.10000 -0.22	43.65	42.70	43.60	36,065
20 Oct 17	43.31500 -0.07	43.65	42.85	43.40	32,684
19 Oct 17	43.38500 -1.12	45.10	42.56	44.74	35,280
18 Oct 17	44.50000 +0.01	44.80	44.20	44.60	21,602
17 Oct 17	44.49500 +0.53	45.29	44.14	44.14	21,490
16 Oct 17	43.96500 -0.38	44.47	43.90	44.33	18,364
13 Oct 17	44.35000 +0.09	44.49	44.25	44.25	10,793
12 Oct 17	44.26000 -0.22	44.99	44.26	44.99	8,785
11 Oct 17	44.48000 +0.11	44.67	43.85	44.35	17,911
10 Oct 17	44.36500 -1.33	45.80	43.98	45.56	34,659
09 Oct 17	45.69500 +0.56	46.10	45.13	45.13	23,003
06 Oct 17	45.13500 -0.60	46.31	45.13	46.00	24,462
05 Oct 17	45.73000 -0.69	46.31	45.54	46.31	16,301
04 Oct 17	46.42500 -0.19	47.58	46.00	46.62	74,882
03 Oct 17	46.62000 +0.34	46.98	46.00	46.30	71,069
02 Oct 17	46.28000 +1.94	46.28	44.28	44.33	63,811
29 Sep 17	44.34000 +0.22	44.72	43.40	44.20	47,385
28 Sep 17	44.12000 +1.72	44.12	42.28	42.50	75,011
27 Sep 17	42.39500 +0.37	42.40	41.97	42.07	24,429
26 Sep 17	42.03000 +0.19	42.05	41.61	41.82	13,404
25 Sep 17	41.84000 -0.36	42.50	41.60	42.28	36,187
22 Sep 17	42.20000 +0.55	42.50	41.26	41.65	87,025
21 Sep 17	41.65000 +1.07	41.70	40.55	40.62	34,673
20 Sep 17	40.58000 +0.68	40.60	39.95	39.95	57,054
19 Sep 17	39.90500 +0.31	40.45	39.63	39.66	52,275
18 Sep 17	39.60000 +0.32	39.80	39.38	39.44	32,763
15 Sep 17	39.27500 -0.52	39.90	39.17	39.83	30,803
14 Sep 17	39.80000 -0.15	40.38	39.70	39.94	41,497
13 Sep 17	39.94500 +0.73	39.94	38.90	39.25	24,284
12 Sep 17	39.21500 +0.19	39.58	38.44	39.03	38,751
11 Sep 17	39.03000 +0.58	39.05	38.25	38.44	30,112
08 Sep 17	38.45000 +0.21	38.45	38.01	38.24	9,219
07 Sep 17	38.24500 -0.48	38.75	38.15	38.75	17,088
06 Sep 17	38.72000 +0.49	38.79	38.10	38.25	35,753
05 Sep 17	38.23500 +0.42	38.44	37.70	37.81	27,010
04 Sep 17	37.81500 +1.06	37.94	36.65	36.70	30,527
01 Sep 17	36.75000 -0.19	37.35	36.75	36.99	26,759
31 Aug 17	36.94000 -0.89	37.95	36.75	37.95	62,997
30 Aug 17	37.83000 +0.76	37.92	36.96	36.96	98,337
29 Aug 17	37.07500 -0.33	37.36	36.70	37.35	67,336
28 Aug 17	37.40000 -0.48	37.81	37.31	37.80	13,901
25 Aug 17	37.88500 -0.28	38.48	37.85	38.20	37,458
24 Aug 17	38.16500 -0.38	38.79	38.17	38.65	19,517
23 Aug 17	38.55000 +0.35	38.99	38.23	38.23	14,556
22 Aug 17	38.20000 -0.05	38.84	38.05	38.25	65,612
21 Aug 17	38.25000 -0.29	38.54	38.15	38.54	9,485
18 Aug 17	38.54500 -0.41	38.94	38.10	38.94	18,993
17 Aug 17	38.95000 -0.05	39.04	38.81	38.95	9,305
16 Aug 17	39.00000 +0.00	39.15	38.87	39.01	18,402
15 Aug 17	39.00000 +0.12	39.35	38.89	38.89	30,452
14 Aug 17	38.88000 +0.67	38.88	38.24	38.24	23,329
11 Aug 17	38.21500 -0.70	38.92	37.70	38.90	24,458
10 Aug 17	38.92000 -0.33	39.47	38.81	39.24	14,881
09 Aug 17	39.25000 -0.81	40.05	38.75	40.05	29,891
08 Aug 17	40.06000 +0.06	40.09	39.99	40.00	10,032
07 Aug 17	40.00000 -0.08	40.08	39.85	40.08	10,728
04 Aug 17	40.08000 -0.22	40.30	39.92	40.30	11,917
03 Aug 17	40.30000 +0.38	40.45	39.83	39.90	14,172
02 Aug 17	39.92000 -1.08	41.03	39.85	41.01	23,730
01 Aug 17	41.00000 +0.28	41.00	40.50	40.74	14,751
31 Jul 17	40.72500 -0.86	41.60	40.67	41.58	17,578
28 Jul 17	41.58000 -0.59	42.18	41.40	42.17	16,338
27 Jul 17	42.17500 +0.96	42.29	41.25	41.25	24,742
26 Jul 17	41.21500 +0.01	41.31	41.10	41.27	13,180
25 Jul 17	41.21000 +0.21	41.38	41.01	41.01	13,962
24 Jul 17	41.00000 +0.31	41.10	40.55	40.69	19,802
21 Jul 17	40.69000 -0.39	41.10	40.67	41.09	16,755
20 Jul 17	41.08000 +0.03	41.42	41.00	41.06	10,972
19 Jul 17	41.05000 +0.17	41.05	40.68	40.68	12,872
18 Jul 17	40.87500 -0.17	41.05	40.60	41.05	12,377
17 Jul 17	41.05000 +0.15	41.12	40.73	40.99	14,387
14 Jul 17	40.90000 +0.11	41.00	40.70	40.79	14,061
13 Jul 17	40.79000 -0.18	41.00	40.70	41.00	11,199
12 Jul 17	40.97000 +0.36	41.10	40.65	40.65	16,875
11 Jul 17	40.61000 +0.10	41.10	40.51	40.51	32,655
10 Jul 17	40.50500 +0.51	41.12	40.00	40.00	22,057
07 Jul 17	40.00000 +0.00	40.12	39.81	39.99	35,901
06 Jul 17	40.00000 -0.20	40.25	39.78	40.25	19,431
05 Jul 17	40.20000 -0.38	40.58	40.14	40.58	19,576
04 Jul 17	40.57500 -0.83	41.40	40.48	41.40	7,391
03 Jul 17	41.40000 -0.31	41.69	41.19	41.60	10,503
30 Jun 17	41.71000 +0.31	41.97	41.02	41.30	17,369
29 Jun 17	41.40000 -0.18	42.20	41.22	41.56	29,481
28 Jun 17	41.58000 -0.02	41.92	40.90	41.67	37,097
27 Jun 17	41.60000 +0.31	41.90	41.10	41.90	35,903
26 Jun 17	41.29500 +0.41	41.89	40.96	41.00	37,902
23 Jun 17	40.88500 +0.93	41.00	39.60	39.97	35,260
22 Jun 17	39.95000 +0.19	40.13	39.80	40.04	25,202
21 Jun 17	39.76000 -0.71	40.54	39.36	40.49	31,201
20 Jun 17	40.47000 +0.31	40.51	39.85	40.29	37,387
19 Jun 17	40.16000 +1.15	40.58	39.24	39.24	18,683
16 Jun 17	39.00500 +0.16	39.90	38.86	38.86	69,761
15 Jun 17	38.85000 -0.14	38.99	38.40	38.99	13,993
14 Jun 17	38.98500 +0.72	39.05	38.17	38.17	25,891
13 Jun 17	38.27000 -0.42	38.70	37.95	38.69	25,564
12 Jun 17	38.69000 -0.25	38.99	38.40	38.90	17,163
09 Jun 17	38.94000 -0.06	39.12	38.65	39.01	23,796
08 Jun 17	38.99500 -0.36	39.35	38.63	39.35	24,041
07 Jun 17	39.35500 -1.05	40.38	39.10	40.38	23,416
06 Jun 17	40.40000 -0.14	40.55	39.95	40.55	23,252
05 Jun 17	40.54000 -0.21	40.90	40.30	40.86	15,583
02 Jun 17	40.75000 +0.93	40.75	39.81	39.81	22,650
01 Jun 17	39.82000 +0.74	39.89	39.05	39.07	25,884
31 May 17	39.08000 -0.27	39.39	38.88	39.35	49,817
30 May 17	39.35000 +0.35	40.00	38.90	39.00	98,364
29 May 17	39.00000 +0.51	39.04	38.45	38.58	34,617
26 May 17	38.49000 +0.33	38.50	37.87	38.20	17,561
25 May 17	38.16000 -0.57	38.92	38.03	38.88	17,868
24 May 17	38.73000 +0.54	39.15	38.18	38.30	27,342
23 May 17	38.18500 +0.73	38.58	37.51	37.60	28,069
22 May 17	37.45500 +1.06	37.76	36.79	36.91	47,164
19 May 17	36.40000 +0.80	36.50	35.60	35.60	24,162
18 May 17	35.60000 +0.00	36.30	34.99	36.05	43,943
17 May 17	35.59500 +0.10	35.65	35.40	35.50	27,187
16 May 17	35.50000 +0.00	35.70	35.46	35.50	14,541
15 May 17	35.50000 +0.00	35.69	35.40	35.60	14,660
12 May 17	35.50000 +0.13	35.87	35.37	35.37	11,877
11 May 17	35.37000 -0.24	35.75	35.35	35.75	13,894
10 May 17	35.60500 -0.49	36.20	35.60	36.10	10,981
09 May 17	36.10000 +1.05	36.26	35.05	35.05	19,364
08 May 17	35.05000 -0.05	35.15	35.04	35.10	23,835
05 May 17	35.10000 -0.75	35.40	34.92	34.96	26,071
04 May 17	35.85000 -0.18	36.03	35.75	36.02	17,622
03 May 17	36.03000 -0.27	36.31	35.65	36.25	23,783
02 May 17	36.30000 +0.30	36.42	35.90	36.30	30,001
28 Apr 17	36.00000 +1.95	36.29	34.08	34.10	41,579
27 Apr 17	34.05000 +1.65	34.05	32.69	32.69	74,874
26 Apr 17	32.40000 -0.50	33.20	32.34	32.90	60,706
25 Apr 17	32.90000 -0.20	33.10	32.75	33.05	33,335
24 Apr 17	33.10000 +0.64	33.90	33.05	33.11	29,604
21 Apr 17	32.46000 +0.75	32.46	31.75	31.75	64,018
20 Apr 17	31.71000 -0.09	31.80	31.67	31.80	29,620
19 Apr 17	31.80000 +0.36	32.00	31.03	31.25	25,724
18 Apr 17	31.44000 -0.92	32.05	31.10	32.00	30,756
13 Apr 17	32.36000 -0.31	32.67	32.15	32.65	15,265
12 Apr 17	32.66500 -0.35	33.01	32.50	33.01	9,966
11 Apr 17	33.01500 -0.69	33.69	32.85	33.69	9,323
10 Apr 17	33.70000 +0.75	33.72	32.90	32.95	21,788
07 Apr 17	32.95000 -0.39	33.20	32.71	33.05	14,444
06 Apr 17	33.34000 -0.35	33.65	33.10	33.65	10,658
05 Apr 17	33.69500 -0.21	33.95	33.49	33.91	8,550
04 Apr 17	33.90000 -0.10	34.10	33.90	34.00	34,328
03 Apr 17	34.00000 +0.10	34.60	33.95	33.95	75,998
31 Mar 17	33.90000 -0.26	34.18	33.85	34.18	18,550
30 Mar 17	34.16500 +0.02	34.29	34.00	34.15	6,734
29 Mar 17	34.14500 +0.83	34.20	33.30	33.40	26,076
28 Mar 17	33.31000 +0.81	33.33	32.50	32.52	24,892
27 Mar 17	32.50000 -0.22	32.72	32.30	32.72	13,553
24 Mar 17	32.72000 +0.11	32.79	32.60	32.62	20,034
23 Mar 17	32.61000 +0.12	32.69	32.46	32.46	7,013
22 Mar 17	32.49500 -0.45	32.90	32.10	32.90	16,028
21 Mar 17	32.94500 -0.04	33.20	32.87	33.00	25,476
20 Mar 17	32.98500 +0.08	33.10	32.89	32.90	25,517
17 Mar 17	32.90000 -0.04	32.95	32.75	32.93	23,979
16 Mar 17	32.94000 +0.02	33.05	32.75	32.92	34,738
15 Mar 17	32.92000 +0.02	33.10	32.80	32.80	30,300
14 Mar 17	32.90000 -0.28	33.17	32.70	33.17	24,288
13 Mar 17	33.18000 -0.28	33.47	32.90	33.40	17,371
10 Mar 17	33.46500 +0.26	33.55	33.20	33.20	14,168
09 Mar 17	33.20000 -0.49	33.72	33.06	33.69	16,498
08 Mar 17	33.69000 +0.08	33.85	33.15	33.60	22,608
07 Mar 17	33.60500 -0.55	34.15	33.50	34.15	20,954
06 Mar 17	34.15000 -0.32	34.40	34.00	34.40	15,776
03 Mar 17	34.47000 -0.13	34.54	34.10	34.50	20,636
02 Mar 17	34.60000 -0.06	34.81	34.42	34.70	16,213
01 Mar 17	34.65500 +0.15	34.78	34.51	34.51	21,416
28 Feb 17	34.50000 -0.21	34.69	34.13	34.65	18,915
27 Feb 17	34.70500 +0.01	34.80	34.60	34.70	16,751
24 Feb 17	34.70000 -0.13	35.06	34.60	34.85	23,820
23 Feb 17	34.83000 -0.03	34.85	34.61	34.80	28,220
22 Feb 17	34.86500 -0.88	35.70	34.60	35.70	140,461
21 Feb 17	35.75000 -0.04	36.00	35.70	35.80	14,884
20 Feb 17	35.79500 +0.66	35.90	35.14	35.14	21,787
17 Feb 17	35.13000 -0.31	35.60	34.93	35.45	14,852
16 Feb 17	35.44000 -0.46	36.00	35.30	36.00	16,005
15 Feb 17	35.90000 +0.41	36.50	35.69	35.70	36,801
14 Feb 17	35.49000 +0.56	35.79	34.94	34.94	20,708
13 Feb 17	34.93500 +0.73	35.10	34.25	34.40	17,810
10 Feb 17	34.21000 +0.41	34.40	33.80	33.90	48,686
09 Feb 17	33.80000 +0.00	33.90	33.70	33.85	17,716
08 Feb 17	33.80000 +0.11	33.80	33.40	33.70	14,717
07 Feb 17	33.69000 -0.81	34.49	33.40	34.49	18,428
06 Feb 17	34.49500 +0.85	34.50	33.60	33.75	23,604
03 Feb 17	33.64000 -1.36	34.85	33.25	34.85	51,244
02 Feb 17	35.00000 +1.01	35.00	33.96	33.99	50,715
01 Feb 17	33.98500 +0.48	34.05	33.53	33.60	23,071
31 Jan 17	33.51000 +0.56	33.90	32.94	32.94	25,702
30 Jan 17	32.95000 +0.00	33.10	32.85	33.05	10,292
27 Jan 17	32.95000 -0.43	33.40	32.81	33.35	13,874
26 Jan 17	33.38500 +0.18	33.44	33.21	33.21	23,685
25 Jan 17	33.20000 +0.40	33.20	32.46	32.80	35,451
24 Jan 17	32.80000 -0.48	33.30	32.55	33.28	12,584
23 Jan 17	33.27500 -0.22	33.75	32.90	33.65	17,612
20 Jan 17	33.50000 +0.30	33.55	33.19	33.19	15,516
19 Jan 17	33.20000 -0.24	33.45	32.45	33.44	16,736
18 Jan 17	33.44000 +1.62	33.45	31.82	31.82	20,434
17 Jan 17	31.82000 -0.13	32.04	31.81	31.95	21,812
16 Jan 17	31.94500 -0.05	32.05	31.80	31.99	41,303
13 Jan 17	31.99500 +0.35	32.05	31.65	31.65	59,946
12 Jan 17	31.65000 -0.10	31.95	31.35	31.82	14,631
11 Jan 17	31.75000 -0.25	32.01	31.70	32.00	8,520
10 Jan 17	32.00000 -0.05	32.19	31.90	32.00	19,581
09 Jan 17	32.05000 -0.42	34.00	32.05	32.50	68,469
06 Jan 17	32.47000 +0.87	33.20	31.70	31.70	71,962
05 Jan 17	31.60000 +0.55	31.65	30.95	30.95	14,635
04 Jan 17	31.05000 -0.05	31.11	30.95	31.11	19,797
03 Jan 17	31.10000 +0.10	31.15	30.91	31.05	8,353
02 Jan 17	31.00000 +0.35	31.14	30.56	30.65	4,469
30 Dec 16	30.65000 +0.05	30.70	30.55	30.60	4,210
29 Dec 16	30.60000 -0.55	31.15	30.51	31.15	8,066
28 Dec 16	31.15000 +0.95	31.30	30.25	30.25	24,814
27 Dec 16	30.20000 +0.25	30.23	29.95	29.95	8,822
23 Dec 16	29.95000 +0.25	30.00	29.70	29.70	7,216
22 Dec 16	29.70000 +0.30	29.79	29.26	29.35	12,017
21 Dec 16	29.40000 +0.15	29.45	29.20	29.25	23,030
20 Dec 16	29.24500 +0.00	29.25	29.15	29.20	14,513
19 Dec 16	29.24500 +0.65	29.25	28.60	28.60	48,056
16 Dec 16	28.60000 -0.01	28.62	28.42	28.60	8,036
15 Dec 16	28.61000 -0.09	28.80	28.60	28.70	8,038
14 Dec 16	28.70000 +0.00	29.03	28.70	28.70	10,495
13 Dec 16	28.70000 -0.10	29.00	28.55	28.84	18,341
12 Dec 16	28.80000 -0.15	28.90	28.71	28.85	6,050
09 Dec 16	28.94500 -0.06	29.00	28.70	29.00	10,562
08 Dec 16	29.00000 +0.00	29.09	28.85	29.00	20,551
07 Dec 16	29.00000 -0.39	29.48	28.80	29.40	10,157
06 Dec 16	29.39000 +1.14	29.39	28.24	28.24	31,038
05 Dec 16	28.25000 +0.25	28.25	27.99	28.00	5,156
02 Dec 16	27.99500 -0.10	28.00	27.90	27.90	6,698
01 Dec 16	28.10000 -0.26	28.42	27.90	28.36	13,019
30 Nov 16	28.36000 +0.06	28.36	28.02	28.20	19,943
29 Nov 16	28.30500 -0.40	28.70	28.00	28.70	14,883
28 Nov 16	28.70500 -0.61	29.29	28.65	29.25	9,235
25 Nov 16	29.32000 +0.00	29.45	29.20	29.30	6,902
24 Nov 16	29.32000 -0.01	29.47	29.25	29.33	10,272
23 Nov 16	29.32500 +0.72	29.40	28.55	28.55	44,024
22 Nov 16	28.60500 -0.69	29.30	28.50	29.28	24,317
21 Nov 16	29.29000 +0.34	29.40	28.84	29.00	19,043
18 Nov 16	28.95000 +0.45	29.00	28.40	28.50	12,618
17 Nov 16	28.50000 -0.60	29.20	28.30	29.15	19,322
16 Nov 16	29.10000 +1.10	29.11	28.26	28.26	104,692
15 Nov 16	28.00000 +0.10	28.14	27.78	27.78	8,684
14 Nov 16	27.89500 +0.19	27.91	27.75	27.75	5,794
11 Nov 16	27.70000 -0.50	28.21	27.60	28.20	6,619
10 Nov 16	28.20000 +0.30	28.40	27.95	27.95	16,307
09 Nov 16	27.90000 +0.08	27.90	26.85	27.00	21,508
08 Nov 16	27.81500 +0.60	27.93	27.51	27.51	34,262
07 Nov 16	27.22000 +0.72	27.35	26.50	26.51	20,647
04 Nov 16	26.50000 +0.14	26.50	26.31	26.40	6,934
03 Nov 16	26.36000 -0.03	26.40	26.15	26.39	11,583
02 Nov 16	26.39000 -0.36	26.70	26.33	26.70	10,478
01 Nov 16	26.75000 -0.22	26.84	26.57	26.81	7,933
31 Oct 16	26.96500 +0.17	27.00	26.41	26.56	21,423
28 Oct 16	26.80000 -0.23	26.99	26.35	26.99	13,697
27 Oct 16	27.02500 -0.02	27.77	26.77	27.50	38,762
26 Oct 16	27.05000 -0.10	27.15	26.70	27.14	17,689
25 Oct 16	27.15000 +0.40	27.15	26.60	26.75	20,833
24 Oct 16	26.75500 +0.05	26.77	26.50	26.70	12,597
21 Oct 16	26.70000 +0.00	26.74	26.45	26.69	13,789
20 Oct 16	26.70000 +0.60	26.70	26.09	26.09	17,147
19 Oct 16	26.10000 +0.34	26.10	25.76	25.77	4,666
18 Oct 16	25.76000 +0.61	25.80	25.05	25.15	14,078
17 Oct 16	25.15000 +0.00	25.18	25.05	25.15	17,983
14 Oct 16	25.15000 -0.15	25.31	25.05	25.30	26,779
13 Oct 16	25.30000 -0.58	25.88	25.10	25.87	12,712
12 Oct 16	25.87500 -0.27	26.12	25.76	26.00	8,435
11 Oct 16	26.15000 +0.03	26.30	26.10	26.10	4,164
10 Oct 16	26.11500 -0.38	26.49	26.10	26.49	7,405
07 Oct 16	26.49000 -0.01	26.65	26.35	26.40	10,675
06 Oct 16	26.50000 +0.19	26.50	26.16	26.38	16,730
05 Oct 16	26.31000 +0.37	26.49	26.10	26.39	34,149
04 Oct 16	25.94000 +0.94	26.60	25.74	25.95	40,892
03 Oct 16	25.00000 +0.37	25.05	24.62	24.62	10,553
30 Sep 16	24.63000 +0.02	24.64	24.50	24.64	5,991
29 Sep 16	24.60500 +0.28	25.08	24.35	24.35	18,722
28 Sep 16	24.32000 +0.28	24.45	24.03	24.04	11,775
27 Sep 16	24.04000 +0.03	24.10	23.92	24.01	12,005
26 Sep 16	24.01500 -0.26	24.27	23.90	24.25	13,155
23 Sep 16	24.27000 +0.16	24.34	24.11	24.11	7,946
22 Sep 16	24.11000 +0.11	24.15	23.93	24.00	20,224
21 Sep 16	24.00000 +0.10	24.00	23.91	24.00	7,968
20 Sep 16	23.89500 -0.25	24.16	23.82	24.10	8,201
19 Sep 16	24.14500 +0.36	24.15	23.80	23.80	13,188
16 Sep 16	23.78000 -0.13	24.19	23.78	23.90	381,135
15 Sep 16	23.90500 +0.00	23.94	23.90	23.91	14,111
14 Sep 16	23.90500 -0.09	24.05	23.90	24.00	16,824
13 Sep 16	24.00000 +0.20	24.00	23.82	23.85	18,519
12 Sep 16	23.80000 -0.10	23.91	23.75	23.85	14,489
09 Sep 16	23.90000 +0.10	24.30	23.90	23.92	22,788
08 Sep 16	23.79500 +0.05	24.20	23.75	23.75	13,848
07 Sep 16	23.75000 +0.24	24.00	23.51	23.80	22,606
06 Sep 16	23.51000 +0.47	23.90	23.19	23.20	27,407
05 Sep 16	23.04000 +0.04	23.65	23.04	23.14	27,954
02 Sep 16	23.00000 -0.20	23.68	22.90	23.25	19,682
01 Sep 16	23.20000 -1.30	24.50	23.20	24.50	23,843
31 Aug 16	24.50000 -0.20	24.67	24.35	24.67	8,810
30 Aug 16	24.70000 +0.00	24.74	24.67	24.70	3,125
29 Aug 16	24.70000 +0.00	24.75	24.69	24.70	2,174
26 Aug 16	24.70000 -0.26	24.97	24.70	24.97	6,318
25 Aug 16	24.96000 -0.04	25.09	24.96	25.00	4,030
24 Aug 16	25.00000 +0.09	25.22	24.85	24.93	11,201
23 Aug 16	24.90500 +0.17	25.00	24.74	24.75	9,544
22 Aug 16	24.74000 +0.19	24.80	24.70	24.73	9,368
19 Aug 16	24.55000 -0.05	24.70	24.55	24.65	3,755
18 Aug 16	24.60000 +0.40	24.67	24.18	24.19	13,993
17 Aug 16	24.20000 +0.00	24.20	24.15	24.19	3,872
16 Aug 16	24.20000 -0.25	24.46	24.20	24.46	7,896
15 Aug 16	24.45000 -0.05	24.59	24.38	24.49	36,136
12 Aug 16	24.50000 +0.25	24.55	24.25	24.25	3,375
11 Aug 16	24.25000 +0.00	24.25	24.10	24.25	3,098
10 Aug 16	24.25000 +0.08	24.30	24.17	24.17	2,585
09 Aug 16	24.17500 -0.20	24.39	24.17	24.38	6,144
08 Aug 16	24.38000 +0.00	24.50	24.26	24.39	3,513
05 Aug 16	24.38000 +0.13	24.44	24.25	24.30	3,984
04 Aug 16	24.25000 -0.35	24.60	24.10	24.50	5,033
03 Aug 16	24.60000 +0.10	24.60	24.25	24.35	6,620
02 Aug 16	24.50500 -0.50	25.15	24.50	25.01	11,088
01 Aug 16	25.00000 +0.70	25.23	24.45	24.45	18,240
29 Jul 16	24.30000 +1.80	24.67	22.61	22.70	16,753
28 Jul 16	22.50000 -0.05	22.65	22.35	22.60	10,126
27 Jul 16	22.54500 +0.24	22.55	22.29	22.30	13,946
26 Jul 16	22.31000 -0.19	22.51	22.25	22.50	3,574
25 Jul 16	22.50000 +0.00	22.51	22.40	22.51	4,079
22 Jul 16	22.50000 -0.10	22.65	22.40	22.61	15,035
21 Jul 16	22.60000 -0.05	22.75	22.56	22.64	10,024
20 Jul 16	22.65000 +0.30	22.94	22.34	22.34	7,133
19 Jul 16	22.35000 +0.25	23.00	22.11	22.11	6,153
18 Jul 16	22.10000 +0.19	22.25	22.00	22.05	5,209
15 Jul 16	21.90500 -0.19	22.10	21.91	22.05	2,757
14 Jul 16	22.09500 -0.22	22.31	22.00	22.30	7,569
13 Jul 16	22.31000 +0.10	22.49	22.15	22.21	10,452
12 Jul 16	22.21000 +0.00	22.39	22.10	22.21	7,815
11 Jul 16	22.20500 +0.72	22.40	21.50	21.50	13,325
08 Jul 16	21.49000 +0.00	21.82	21.40	21.50	8,507
07 Jul 16	21.49000 +0.00	22.00	21.48	21.90	8,894
06 Jul 16	21.49000 -0.86	22.30	21.40	22.30	11,594
05 Jul 16	22.35000 -1.44	23.80	22.29	23.80	13,886
04 Jul 16	23.79500 +0.55	23.80	22.92	23.25	5,224
01 Jul 16	23.25000 +0.41	23.25	22.84	23.00	3,063
30 Jun 16	22.84500 +0.00	23.00	22.63	23.00	28,483
29 Jun 16	22.84500 +0.24	23.15	22.50	22.50	36,878
28 Jun 16	22.60000 +0.10	22.99	22.40	22.50	14,887
27 Jun 16	22.50000 -0.20	23.25	22.50	23.25	58,273
24 Jun 16	22.70000 -1.55	23.70	22.46	23.00	24,316
23 Jun 16	24.25000 -0.25	24.40	24.05	24.20	4,284
22 Jun 16	24.50000 +0.00	24.50	24.42	24.50	9,166
21 Jun 16	24.50000 +1.00	24.50	23.25	23.25	60,140
20 Jun 16	23.50000 +0.70	23.50	23.09	23.10	13,623
17 Jun 16	22.80000 +0.80	22.80	22.00	22.00	10,317
16 Jun 16	22.00000 -0.85	22.85	22.00	22.85	5,780
15 Jun 16	22.85000 -0.96	23.80	22.46	23.70	12,099
14 Jun 16	23.81000 -0.39	24.20	23.80	24.20	4,161
13 Jun 16	24.20000 -0.40	24.65	24.10	24.60	7,799
10 Jun 16	24.60000 +0.05	24.65	24.40	24.55	2,921
09 Jun 16	24.55000 -0.05	24.60	24.47	24.60	5,653
08 Jun 16	24.60000 +0.00	25.00	24.45	24.60	10,356
07 Jun 16	24.60000 +0.50	24.65	24.10	24.10	5,182
06 Jun 16	24.10000 -0.30	24.45	23.95	24.40	5,398
03 Jun 16	24.40000 -0.25	24.66	24.35	24.66	3,168
02 Jun 16	24.65000 -0.15	24.80	24.65	24.80	11,394
01 Jun 16	24.80000 -0.15	24.96	24.75	24.95	3,158
31 May 16	24.95000 -0.05	24.95	24.76	24.95	23,637
30 May 16	24.99500 -0.14	25.14	24.90	25.14	3,689
27 May 16	25.13500 +0.74	25.20	24.40	24.40	11,722
26 May 16	24.40000 +0.30	24.40	24.10	24.11	2,951
25 May 16	24.10000 +0.15	24.15	23.89	23.95	3,879
24 May 16	23.95000 +0.15	24.10	23.80	23.80	4,959
23 May 16	23.80000 +0.05	23.95	23.72	23.85	1,955
20 May 16	23.75000 -0.22	24.10	23.75	23.97	6,390
19 May 16	23.97000 -0.53	24.50	23.97	24.50	7,508
18 May 16	24.50000 -0.89	25.38	24.26	25.38	10,692
17 May 16	25.39000 +0.67	25.39	24.55	24.72	8,062
16 May 16	24.72000 +0.32	24.72	24.35	24.45	4,122
13 May 16	24.40000 +0.04	24.55	24.35	24.37	13,617
12 May 16	24.36000 +0.11	24.55	24.24	24.24	12,428
11 May 16	24.25000 +0.01	24.25	24.10	24.25	8,707
10 May 16	24.24000 -0.28	24.59	24.24	24.53	10,290
09 May 16	24.52500 +0.77	25.31	23.70	23.70	13,499
06 May 16	23.75000 -0.32	24.15	23.75	23.98	3,382
05 May 16	24.07000 +0.06	24.08	23.56	23.56	2,436
04 May 16	24.01000 -0.49	24.10	23.70	24.10	11,758
03 May 16	24.50000 -0.60	25.10	24.50	25.10	9,950
02 May 16	25.10000 +0.11	25.10	24.99	24.99	5,218
29 Apr 16	24.99000 -0.01	24.99	24.75	24.99	4,531
28 Apr 16	25.00000 +0.00	25.00	24.82	24.99	4,305
27 Apr 16	25.00000 +0.25	25.00	24.70	24.75	6,253
26 Apr 16	24.75000 -0.27	25.02	24.75	25.01	3,278
25 Apr 16	25.02500 +0.01	25.19	25.02	25.05	6,602
22 Apr 16	25.01000 +0.09	25.05	24.90	24.95	8,981
21 Apr 16	24.92000 -0.08	25.07	24.92	25.00	4,032
20 Apr 16	25.00000 +0.15	25.07	24.90	24.90	4,877
19 Apr 16	24.85000 -0.14	25.05	24.85	25.00	5,655
18 Apr 16	24.99000 +0.29	25.00	24.74	24.85	11,088
15 Apr 16	24.70000 +0.40	24.70	24.30	24.44	5,585
14 Apr 16	24.30000 -0.34	24.60	24.25	24.55	4,923
13 Apr 16	24.64000 +0.39	24.65	24.15	24.20	9,179
12 Apr 16	24.25000 +0.06	24.32	24.15	24.20	5,161
11 Apr 16	24.19500 +0.19	24.24	23.97	24.00	5,320
08 Apr 16	24.00000 +0.26	24.20	23.73	23.73	11,411
07 Apr 16	23.73500 +0.08	23.90	23.50	23.69	5,689
06 Apr 16	23.65500 +0.43	23.99	23.23	23.23	8,240
05 Apr 16	23.22500 +0.01	23.25	23.20	23.22	3,761
04 Apr 16	23.21500 +0.11	23.25	23.13	23.20	3,977
01 Apr 16	23.10000 +0.00	23.11	23.00	23.10	5,332
31 Mar 16	23.10000 +0.10	23.15	23.00	23.00	3,252
30 Mar 16	23.00000 -0.10	23.22	23.00	23.11	9,856
29 Mar 16	23.10000 -0.05	23.20	23.10	23.20	2,166
24 Mar 16	23.15000 -0.06	23.22	23.10	23.20	1,950
23 Mar 16	23.20500 +0.09	23.40	23.06	23.12	4,338
22 Mar 16	23.11000 +0.11	23.40	22.99	23.00	5,246
21 Mar 16	23.00000 +0.02	23.10	23.00	23.05	5,309
18 Mar 16	22.98000 +0.08	23.07	22.91	22.91	4,564
17 Mar 16	22.90000 +0.05	23.00	22.90	22.95	1,835
16 Mar 16	22.85000 -0.13	23.20	22.85	23.00	6,959
15 Mar 16	22.97500 -0.02	23.39	22.98	23.01	8,860
14 Mar 16	23.00000 +0.50	23.00	22.51	22.51	3,725
11 Mar 16	22.50000 -0.20	22.73	22.50	22.70	5,371
10 Mar 16	22.70000 -0.30	23.00	22.70	23.00	4,508
09 Mar 16	23.00000 +0.30	23.49	22.95	22.95	8,702
08 Mar 16	22.70500 +0.58	23.50	22.20	23.45	25,495
07 Mar 16	22.12000 +0.20	22.12	21.90	21.92	5,115
04 Mar 16	21.92000 +0.27	22.15	21.70	21.70	12,842
03 Mar 16	21.65000 -0.05	21.75	21.45	21.70	6,084
02 Mar 16	21.70000 +0.00	21.82	21.50	21.70	8,299
01 Mar 16	21.70000 +0.49	21.85	21.40	21.40	6,866
29 Feb 16	21.21000 -0.44	21.65	21.20	21.65	8,139
26 Feb 16	21.65000 -0.15	21.95	21.65	21.95	3,061
25 Feb 16	21.80000 -0.09	22.10	21.80	21.90	9,753
24 Feb 16	21.89000 +0.00	21.95	21.70	21.90	6,799
23 Feb 16	21.89000 -0.11	22.10	21.69	22.06	7,830
22 Feb 16	22.00000 +0.59	22.25	21.41	21.41	7,347
19 Feb 16	21.41000 +0.40	21.49	21.03	21.03	6,463
18 Feb 16	21.01000 +1.56	21.25	19.72	19.72	45,780
17 Feb 16	19.45000 +0.05	19.50	19.25	19.41	12,589
16 Feb 16	19.40000 +0.25	19.50	19.15	19.20	12,239
15 Feb 16	19.15000 +0.11	19.40	19.04	19.04	15,496
12 Feb 16	19.04000 -0.36	19.95	19.04	19.41	16,521
11 Feb 16	19.40500 -1.59	21.05	19.41	21.00	15,174
10 Feb 16	21.00000 +0.16	21.10	19.70	20.00	18,405
09 Feb 16	20.84500 -0.63	21.40	20.30	21.40	8,102
08 Feb 16	21.47000 -0.83	22.31	21.30	22.30	9,379
05 Feb 16	22.30000 +0.09	22.35	21.81	21.92	12,598
04 Feb 16	22.21000 -0.30	22.75	22.00	22.50	7,773
03 Feb 16	22.50500 +0.15	22.67	22.28	22.35	16,117
02 Feb 16	22.35000 -0.52	22.83	22.31	22.80	3,997
01 Feb 16	22.87000 +0.26	22.87	22.60	22.60	6,414
29 Jan 16	22.61500 +0.13	22.80	22.49	22.49	6,600
28 Jan 16	22.48500 -0.81	23.35	22.40	23.30	7,539
27 Jan 16	23.30000 +0.05	23.35	23.10	23.25	6,677
26 Jan 16	23.25000 +0.25	23.35	22.85	22.99	5,817
25 Jan 16	23.00000 +0.40	23.09	22.80	22.85	6,544
22 Jan 16	22.60000 +0.45	22.80	22.15	22.15	6,439
21 Jan 16	22.15000 -0.05	22.40	21.50	22.18	9,519
20 Jan 16	22.20000 -0.70	22.90	22.20	22.90	4,844
19 Jan 16	22.90000 -0.30	23.21	22.66	23.20	7,351
18 Jan 16	23.20000 -1.15	24.30	23.00	24.30	10,486
15 Jan 16	24.35000 -0.20	24.50	24.05	24.50	8,480
14 Jan 16	24.55000 -0.30	25.00	24.30	24.90	16,322
13 Jan 16	24.85000 +0.40	25.00	24.50	24.50	8,651
12 Jan 16	24.45000 +0.25	24.75	24.22	24.25	9,661
11 Jan 16	24.20000 +0.55	24.53	23.70	23.71	15,050
08 Jan 16	23.65500 +0.34	23.66	23.32	23.32	6,116
07 Jan 16	23.31500 -0.46	23.70	23.06	23.70	9,271
06 Jan 16	23.77500 -0.43	24.21	23.65	24.20	4,565
05 Jan 16	24.20000 -0.30	24.50	24.00	24.50	4,874
04 Jan 16	24.50000 -0.45	24.90	24.40	24.90	5,057
31 Dec 15	24.95000 +0.03	24.95	24.90	24.92	915
30 Dec 15	24.92000 +0.32	25.00	24.59	24.60	10,739
29 Dec 15	24.60000 +0.55	24.60	24.06	24.10	6,113
28 Dec 15	24.05500 -0.65	24.76	23.95	24.70	9,306
24 Dec 15	24.70000 +0.26	24.70	24.50	24.50	2,295
23 Dec 15	24.44000 +0.00	24.50	24.05	24.05	6,617
22 Dec 15	24.44000 -0.06	24.50	24.20	24.50	2,788
21 Dec 15	24.50000 -0.10	24.50	24.41	24.50	4,604
18 Dec 15	24.60000 -0.02	24.69	24.16	24.63	24,918
17 Dec 15	24.62500 -0.08	24.83	24.40	24.65	21,240
16 Dec 15	24.70000 +0.70	24.70	24.00	24.00	5,082
15 Dec 15	24.00000 +0.70	24.05	23.30	23.30	6,098
14 Dec 15	23.30000 -0.50	23.90	23.30	23.80	12,722
11 Dec 15	23.80000 -0.25	24.06	23.40	24.00	10,733
10 Dec 15	24.05000 -0.30	24.40	24.00	24.36	11,121
09 Dec 15	24.35000 +0.03	24.40	24.15	24.32	7,427
08 Dec 15	24.32000 -0.54	24.90	24.30	24.86	6,448
07 Dec 15	24.86000 -0.20	25.01	24.85	25.00	4,272
04 Dec 15	25.06000 +0.00	25.19	24.75	25.05	8,317
03 Dec 15	25.06000 +0.00	25.18	24.91	25.05	6,723
02 Dec 15	25.06000 -0.39	25.45	24.80	25.45	10,605
01 Dec 15	25.45000 +0.15	25.45	24.75	25.10	31,484
30 Nov 15	25.30000 +1.70	25.30	23.60	23.70	41,524
27 Nov 15	23.60000 +0.35	23.65	23.22	23.30	7,301
26 Nov 15	23.25000 +0.22	23.30	23.07	23.15	64,144
25 Nov 15	23.03000 +0.45	23.34	22.58	22.59	40,627
24 Nov 15	22.58500 +0.07	22.68	22.50	22.51	43,307
23 Nov 15	22.51000 +0.06	22.65	22.40	22.50	33,650
20 Nov 15	22.45000 +0.00	22.70	22.45	22.46	25,010
19 Nov 15	22.45000 -0.23	22.70	22.40	22.68	17,055
18 Nov 15	22.68500 -0.02	22.80	22.48	22.73	8,329
17 Nov 15	22.70000 +0.20	22.85	22.50	22.50	4,132
16 Nov 15	22.50000 -0.55	23.00	22.50	23.00	8,048
13 Nov 15	23.05000 -0.25	23.30	22.95	23.29	9,823
12 Nov 15	23.30000 -0.30	23.60	23.26	23.60	10,929
11 Nov 15	23.60000 +0.20	23.60	23.36	23.40	9,318
10 Nov 15	23.40000 -0.25	23.80	23.40	23.65	53,641
09 Nov 15	23.65000 +0.05	23.65	23.41	23.60	58,737
06 Nov 15	23.60000 +0.10	23.60	23.35	23.50	35,473
05 Nov 15	23.50000 +0.00	23.70	22.90	23.50	19,400
04 Nov 15	23.50000 +0.35	23.70	23.14	23.15	7,411
03 Nov 15	23.15000 +0.41	23.25	22.74	22.74	14,048
02 Nov 15	22.73500 +0.53	22.88	22.19	22.26	30,641
30 Oct 15	22.20000 +0.30	22.80	21.95	22.00	12,789
29 Oct 15	21.90000 +0.00	22.03	21.85	22.00	16,142
28 Oct 15	21.90000 -0.93	22.85	21.90	22.85	86,049
27 Oct 15	22.82500 -0.72	23.50	22.83	23.50	5,910
26 Oct 15	23.54000 +0.01	23.75	23.54	23.69	2,911
23 Oct 15	23.53000 +0.59	23.59	23.05	23.05	8,988
22 Oct 15	22.94000 +0.34	23.47	21.71	22.60	38,866
21 Oct 15	22.60000 -0.15	22.94	22.36	22.75	38,351
20 Oct 15	22.75000 -1.25	23.80	22.75	23.70	38,209
19 Oct 15	24.00000 -0.51	24.50	23.65	24.50	6,892
16 Oct 15	24.51000 -0.39	24.98	24.51	24.91	22,045
15 Oct 15	24.90000 +0.00	24.91	24.75	24.90	8,934
14 Oct 15	24.90000 +0.27	24.95	24.59	24.60	5,389
13 Oct 15	24.63000 +0.13	24.80	24.20	24.45	6,172
12 Oct 15	24.50000 +0.20	24.55	24.32	24.35	2,810
09 Oct 15	24.30000 +0.06	24.40	23.75	24.20	15,265
08 Oct 15	24.24000 -0.66	25.00	24.06	24.85	12,238
07 Oct 15	24.90000 +0.25	25.00	24.65	24.65	11,914
06 Oct 15	24.64500 +0.00	24.70	24.49	24.70	4,614
05 Oct 15	24.65000 +0.45	25.00	23.96	24.20	20,712
02 Oct 15	24.19500 +0.24	24.19	23.86	23.95	12,056
01 Oct 15	23.95000 -0.26	24.27	23.79	24.22	21,203
30 Sep 15	24.21500 +0.11	24.40	24.05	24.05	18,066
29 Sep 15	24.10000 -0.60	24.25	24.00	24.20	10,657
28 Sep 15	24.70000 -0.50	25.15	24.35	25.10	16,209
25 Sep 15	25.20000 +1.11	25.24	24.10	24.10	47,596
24 Sep 15	24.09500 +0.11	24.10	23.82	24.00	37,422
23 Sep 15	23.98500 -0.51	24.50	23.90	24.50	11,418
22 Sep 15	24.50000 -0.15	24.69	24.15	24.65	8,759
21 Sep 15	24.65000 -0.60	25.58	24.30	25.50	11,831
18 Sep 15	25.25000 -0.83	25.90	25.17	25.85	6,554
17 Sep 15	26.08500 +0.39	26.08	25.50	25.69	6,294
16 Sep 15	25.69000 +1.64	25.69	24.06	24.06	11,530
15 Sep 15	24.05000 -0.42	24.60	23.95	24.47	8,178
14 Sep 15	24.46500 -0.88	25.48	24.47	25.45	10,187
11 Sep 15	25.34500 +0.49	25.49	24.84	24.86	8,888
10 Sep 15	24.85000 +0.23	25.00	24.68	24.70	3,459
09 Sep 15	24.62000 +0.22	24.99	24.45	24.45	11,867
08 Sep 15	24.40000 +0.38	24.47	24.05	24.05	11,277
07 Sep 15	24.02000 +0.12	24.15	23.80	23.80	3,661
04 Sep 15	23.90000 -0.51	24.50	23.74	24.41	5,230
03 Sep 15	24.41000 +0.19	24.70	24.22	24.22	5,941
02 Sep 15	24.22000 -0.13	24.50	24.10	24.31	3,649
01 Sep 15	24.35000 -1.45	25.80	24.33	25.80	8,616
31 Aug 15	25.80000 +0.49	25.80	25.35	25.40	30,606
28 Aug 15	25.31000 -0.19	25.50	25.15	25.50	4,957
27 Aug 15	25.50000 +0.58	25.58	24.95	24.95	14,238
26 Aug 15	24.92000 +0.62	24.92	24.25	24.30	26,415
25 Aug 15	24.30000 +0.95	24.42	23.30	23.45	24,134
24 Aug 15	23.35000 -2.06	25.25	23.10	25.25	18,483
21 Aug 15	25.40500 -0.49	25.85	25.40	25.85	13,600
20 Aug 15	25.90000 +0.00	26.10	25.78	25.90	4,491
19 Aug 15	25.90000 -0.79	26.72	25.90	26.72	6,516
18 Aug 15	26.69000 -0.21	26.90	26.40	26.90	7,909
17 Aug 15	26.90000 +0.90	26.97	26.05	26.12	14,495
14 Aug 15	26.00000 +1.20	26.00	24.79	24.80	13,659
13 Aug 15	24.80000 +0.00	24.90	24.79	24.90	2,293
12 Aug 15	24.80000 -0.58	25.39	24.80	25.39	7,103
11 Aug 15	25.38000 +0.08	25.38	25.25	25.35	5,030
10 Aug 15	25.30000 +0.76	25.30	24.45	24.55	29,370
07 Aug 15	24.53500 -0.19	24.73	24.45	24.73	3,252
06 Aug 15	24.72500 -0.03	24.79	24.65	24.75	2,568
05 Aug 15	24.76000 -0.24	25.05	24.76	25.00	8,713
04 Aug 15	25.00000 +0.04	25.15	24.97	24.97	15,222
03 Aug 15	24.96000 +0.36	25.04	24.55	24.55	5,599
31 Jul 15	24.60000 +0.00	24.71	24.45	24.60	12,082
30 Jul 15	24.60000 -0.11	24.72	24.35	24.71	7,893
29 Jul 15	24.71000 -0.09	25.00	24.60	24.80	9,949
28 Jul 15	24.80000 -0.05	25.05	24.74	24.85	32,034
27 Jul 15	24.85000 -0.45	25.30	24.50	25.30	42,377
24 Jul 15	25.30000 -0.15	25.45	25.27	25.45	15,202
23 Jul 15	25.45000 -0.69	25.65	25.40	25.50	16,383
22 Jul 15	26.14000 -0.13	26.40	25.91	26.40	6,131
21 Jul 15	26.27000 -0.07	26.33	26.20	26.33	3,800
20 Jul 15	26.34500 +0.13	26.47	26.10	26.22	6,315
17 Jul 15	26.22000 +0.22	26.23	26.08	26.15	9,243
16 Jul 15	26.00500 -0.43	26.44	26.00	26.43	18,447
15 Jul 15	26.43000 -0.01	26.50	26.16	26.44	10,068
14 Jul 15	26.44000 +0.00	26.44	25.45	26.40	12,274
13 Jul 15	26.44500 +1.26	26.50	25.00	25.00	17,161
10 Jul 15	25.18500 +1.28	25.31	23.91	23.91	26,468
09 Jul 15	23.90000 +0.84	23.90	23.20	23.20	25,018
08 Jul 15	23.06000 -0.19	23.30	23.05	23.26	11,728
07 Jul 15	23.25500 -0.77	24.00	23.10	24.00	10,130
06 Jul 15	24.02000 -0.25	24.06	23.95	24.06	5,775
03 Jul 15	24.27500 -0.49	24.66	24.15	24.66	9,590
02 Jul 15	24.76000 -0.56	25.22	24.65	25.21	5,020
01 Jul 15	25.31500 +0.11	25.40	25.12	25.29	14,745
30 Jun 15	25.21000 -0.49	25.70	25.20	25.70	3,140
29 Jun 15	25.70000 -0.42	25.77	25.50	25.60	4,444
26 Jun 15	26.12500 -0.75	26.93	25.90	26.93	5,929
25 Jun 15	26.87500 -0.13	27.00	26.75	27.00	3,108
24 Jun 15	27.00000 -0.04	27.09	26.78	27.09	9,157
23 Jun 15	27.04000 +0.11	27.25	26.84	26.93	5,641
22 Jun 15	26.93500 +0.46	27.10	26.48	26.48	8,536
19 Jun 15	26.47500 -0.55	27.02	26.48	27.01	21,318
18 Jun 15	27.02000 -0.01	27.07	26.83	27.02	14,692
17 Jun 15	27.03000 +0.13	27.07	26.86	26.86	22,142
16 Jun 15	26.90000 -0.07	27.07	26.72	26.97	11,623
15 Jun 15	26.97000 -0.20	27.17	26.75	27.17	6,765
12 Jun 15	27.17000 -0.03	27.28	26.78	27.20	8,637
11 Jun 15	27.20000 +0.05	27.32	27.15	27.25	3,763
10 Jun 15	27.15000 +0.87	27.15	26.29	26.29	11,310
09 Jun 15	26.28000 +0.18	26.50	25.70	26.00	19,100
08 Jun 15	26.10000 -0.20	26.20	26.00	26.10	9,886
05 Jun 15	26.30000 -0.20	26.46	26.18	26.35	3,276
04 Jun 15	26.49500 +0.00	26.50	26.40	26.50	2,192
03 Jun 15	26.50000 -0.10	26.70	26.30	26.60	9,863
02 Jun 15	26.60000 -0.13	26.73	26.10	26.73	18,622
01 Jun 15	26.72500 -0.52	27.60	26.73	27.20	24,622
29 May 15	27.25000 -0.02	27.30	27.05	27.15	22,986
28 May 15	27.27000 +0.12	27.27	27.11	27.16	5,017
27 May 15	27.15000 -0.35	27.51	27.13	27.50	35,315
26 May 15	27.50000 -0.36	27.95	27.50	27.87	7,424
25 May 15	27.86500 +0.00	28.00	27.81	27.90	1,600
22 May 15	27.86500 -0.03	27.89	27.65	27.75	3,117
21 May 15	27.90000 +0.10	27.90	27.55	27.75	20,785
20 May 15	27.80000 +0.30	27.80	27.53	27.55	5,052
19 May 15	27.50000 +0.05	27.55	27.25	27.45	12,310
18 May 15	27.45000 -0.15	27.65	27.28	27.65	6,800
15 May 15	27.60000 +0.00	27.65	27.35	27.59	7,132
14 May 15	27.60000 +0.15	27.60	27.44	27.46	2,296
13 May 15	27.45000 +0.35	27.48	27.10	27.10	6,483
12 May 15	27.10000 -0.33	27.43	27.00	27.43	6,962
11 May 15	27.43000 +0.00	27.65	27.40	27.40	12,881
08 May 15	27.43000 +0.00	27.52	27.26	27.40	8,316
07 May 15	27.43000 -0.07	27.51	27.10	27.51	12,210
06 May 15	27.50000 -0.28	27.95	27.40	27.78	12,357
05 May 15	27.78500 -0.66	28.30	27.63	28.25	18,711
04 May 15	28.44000 +0.95	28.55	27.70	27.85	10,211
30 Apr 15	27.49000 +0.16	28.00	27.30	27.35	7,294
29 Apr 15	27.33000 -0.67	28.05	27.20	28.00	18,848
28 Apr 15	28.00000 +0.33	28.40	27.66	27.66	20,672
27 Apr 15	27.66500 +0.07	27.80	27.26	27.34	20,893
24 Apr 15	27.60000 +0.00	27.70	27.35	27.60	31,729
23 Apr 15	27.60000 -1.44	28.50	27.35	28.50	46,581
22 Apr 15	29.04000 +0.74	29.30	28.36	28.40	47,275
21 Apr 15	28.30000 +0.13	28.30	28.02	28.19	11,906
20 Apr 15	28.17000 +0.57	28.17	27.50	27.51	15,489
17 Apr 15	27.60000 -0.40	28.20	27.60	28.00	14,312
16 Apr 15	28.00000 +0.00	28.11	27.80	28.05	14,033
15 Apr 15	28.00000 +0.00	28.05	27.67	27.99	10,419
14 Apr 15	28.00000 +0.00	28.09	27.75	27.85	12,385
13 Apr 15	28.00000 +0.67	28.00	27.30	27.46	8,399
10 Apr 15	27.32500 +0.48	27.33	26.87	26.90	17,392
09 Apr 15	26.85000 +0.30	27.05	26.15	26.56	55,272
08 Apr 15	26.55000 +0.15	26.75	26.30	26.40	10,234
07 Apr 15	26.40000 +0.25	26.50	26.10	26.15	13,577
02 Apr 15	26.15000 +0.64	26.29	25.53	25.55	16,198
01 Apr 15	25.51000 +0.21	25.70	25.20	25.35	12,479
31 Mar 15	25.30000 +0.01	25.49	25.20	25.29	11,128
30 Mar 15	25.28500 +0.40	25.28	24.80	24.80	78,671
27 Mar 15	24.89000 -0.61	25.32	24.65	25.31	23,200
26 Mar 15	25.50000 -0.85	26.35	25.20	26.35	68,541
25 Mar 15	26.35000 -0.30	26.70	26.35	26.66	9,052
24 Mar 15	26.65000 -0.20	26.90	26.55	26.90	15,557
23 Mar 15	26.85000 +0.65	26.85	26.20	26.20	16,554
20 Mar 15	26.20000 +0.57	26.20	25.30	25.68	44,815
19 Mar 15	25.63000 -0.05	25.75	25.25	25.69	10,706
18 Mar 15	25.68000 -0.32	26.01	25.55	26.00	7,657
17 Mar 15	26.00000 -0.71	27.00	26.00	27.00	20,638
16 Mar 15	26.71000 +0.01	26.80	26.36	26.36	10,741
13 Mar 15	26.70000 +0.35	26.91	26.40	26.40	24,020
12 Mar 15	26.35000 +0.07	26.42	26.20	26.28	7,767
11 Mar 15	26.28500 +0.03	26.33	26.18	26.24	9,844
10 Mar 15	26.25000 -0.10	26.39	26.00	26.34	13,862
09 Mar 15	26.35000 +0.14	26.40	26.20	26.25	11,648
06 Mar 15	26.21000 +0.00	26.35	26.10	26.20	19,797
05 Mar 15	26.21000 +0.11	26.30	26.05	26.10	15,455
04 Mar 15	26.10000 -0.15	26.24	25.80	26.24	10,724
03 Mar 15	26.25000 -0.47	26.75	26.10	26.75	9,372
02 Mar 15	26.72000 -1.03	27.90	26.60	27.75	34,850
27 Feb 15	27.75000 +1.57	27.77	26.25	26.38	46,143
26 Feb 15	26.18000 +0.68	26.38	25.40	25.40	125,883
25 Feb 15	25.50000 +0.85	25.50	24.26	24.50	94,812
24 Feb 15	24.65000 -0.05	24.80	24.46	24.69	14,495
23 Feb 15	24.70000 +0.11	24.82	24.62	24.79	42,821
20 Feb 15	24.59000 +2.20	24.65	22.81	23.00	59,190
19 Feb 15	22.39000 +0.24	22.70	22.15	22.25	36,465
18 Feb 15	22.15000 +0.00	22.22	21.85	22.20	53,919
17 Feb 15	22.15000 -0.35	22.50	22.15	22.50	12,341
16 Feb 15	22.50000 -0.20	22.70	22.35	22.70	13,993
13 Feb 15	22.70000 -0.20	23.00	22.50	22.95	12,250
12 Feb 15	22.90000 -0.25	23.20	22.45	23.20	21,470
11 Feb 15	23.15000 -0.08	23.40	22.95	23.24	7,626
10 Feb 15	23.23000 +0.38	23.23	22.75	22.75	7,520
09 Feb 15	22.85000 -0.65	23.55	22.65	23.55	14,052
06 Feb 15	23.50000 +0.97	23.50	22.45	22.45	42,074
05 Feb 15	22.53500 +0.18	22.74	22.30	22.35	10,825
04 Feb 15	22.35000 -0.15	22.55	22.35	22.50	5,726
03 Feb 15	22.50000 +0.00	22.55	22.33	22.50	17,266
02 Feb 15	22.50000 +0.50	22.50	22.00	22.00	14,238
30 Jan 15	22.00000 -0.30	22.45	22.00	22.30	13,058
29 Jan 15	22.30000 -0.05	22.50	22.10	22.30	19,675
28 Jan 15	22.35000 +0.39	22.60	21.97	22.00	23,779
27 Jan 15	21.96500 -0.43	22.88	21.91	22.40	25,777
26 Jan 15	22.40000 +0.10	22.47	22.25	22.25	41,788
23 Jan 15	22.30000 +0.14	22.40	22.10	22.22	17,939
22 Jan 15	22.15500 +0.06	22.40	22.10	22.15	12,176
21 Jan 15	22.10000 +0.60	22.10	21.50	21.50	14,632
20 Jan 15	21.50000 +0.50	21.60	20.82	21.00	32,021
19 Jan 15	21.00000 +0.40	21.00	20.50	20.50	6,586
16 Jan 15	20.60000 -0.15	20.80	20.55	20.75	5,029
15 Jan 15	20.75500 -0.25	21.10	20.66	20.80	7,151
14 Jan 15	21.00000 -0.45	21.54	21.00	21.45	11,344
13 Jan 15	21.45000 -0.15	21.70	21.40	21.60	4,388
12 Jan 15	21.60000 +0.05	21.70	21.56	21.56	1,398
09 Jan 15	21.55000 +0.10	21.80	21.20	21.45	9,258
08 Jan 15	21.45000 -0.76	22.30	21.35	22.22	12,643
07 Jan 15	22.21000 -0.60	22.88	22.20	22.82	41,082
06 Jan 15	22.81000 +0.81	23.45	21.99	22.01	88,320
05 Jan 15	22.00000 +0.45	22.20	21.55	21.56	13,281
02 Jan 15	21.55000 +0.05	21.65	21.50	21.50	937
31 Dec 14	21.50000 +0.20	21.50	21.30	21.30	1,723
30 Dec 14	21.30000 +0.00	21.33	21.20	21.30	6,904
29 Dec 14	21.30000 +0.00	21.32	21.15	21.15	4,352
24 Dec 14	21.30000 +0.34	21.30	21.00	21.00	5,320
23 Dec 14	20.96000 -0.49	21.20	20.70	20.70	11,486
22 Dec 14	21.45000 +0.20	21.45	21.12	21.25	3,857
19 Dec 14	21.25000 +0.59	21.25	20.65	20.70	44,805
18 Dec 14	20.65500 -0.05	20.94	20.60	20.70	8,071
17 Dec 14	20.70000 +1.55	20.73	19.11	19.15	17,329
16 Dec 14	19.15000 +0.05	20.05	19.09	19.10	17,740
15 Dec 14	19.10000 -0.30	19.70	19.10	19.35	7,696
12 Dec 14	19.40000 -0.59	19.92	19.30	19.90	27,758
11 Dec 14	19.99000 -0.72	20.61	19.88	20.61	9,741
10 Dec 14	20.71000 -0.69	21.45	20.71	21.40	25,681
09 Dec 14	21.40000 -0.10	21.51	21.31	21.49	4,459
08 Dec 14	21.50000 -0.35	21.80	21.40	21.80	9,052
05 Dec 14	21.85000 +0.10	21.99	21.70	21.75	23,472
04 Dec 14	21.75000 +0.28	21.75	21.48	21.51	10,227
03 Dec 14	21.46500 +0.00	21.47	21.40	21.47	6,063
02 Dec 14	21.46500 -0.08	21.56	21.26	21.56	8,530
01 Dec 14	21.55000 -0.20	21.74	21.55	21.74	8,693
28 Nov 14	21.75000 +0.06	21.75	21.63	21.68	5,230
27 Nov 14	21.69000 +0.00	21.80	21.50	21.70	10,304
26 Nov 14	21.69000 +1.01	21.80	20.78	20.78	18,352
25 Nov 14	20.68000 +0.58	20.69	20.07	20.07	12,583
24 Nov 14	20.10000 +0.05	20.40	20.02	20.02	12,499
21 Nov 14	20.05000 +0.75	20.05	19.25	19.30	10,419
20 Nov 14	19.30000 -0.02	19.32	19.10	19.30	17,746
19 Nov 14	19.32000 -0.17	19.50	19.22	19.41	16,393
18 Nov 14	19.49000 -0.21	19.80	19.30	19.70	20,679
17 Nov 14	19.70000 +0.00	20.00	19.40	19.50	27,092
14 Nov 14	19.70000 -0.50	20.21	19.60	20.20	13,738
13 Nov 14	20.20000 -0.11	20.50	20.06	20.32	5,906
12 Nov 14	20.31000 +0.00	20.69	20.30	20.31	4,935
11 Nov 14	20.31000 -0.20	20.50	20.31	20.50	3,009
10 Nov 14	20.51000 +0.11	20.51	19.88	20.20	46,863
07 Nov 14	20.40000 -0.20	20.70	20.20	20.70	3,175
06 Nov 14	20.60000 +0.60	20.78	19.90	19.99	14,973
05 Nov 14	20.00000 -0.43	20.45	19.90	20.45	7,671
04 Nov 14	20.43000 -0.17	20.90	20.35	20.60	21,793
03 Nov 14	20.60000 +0.59	20.60	20.07	20.08	8,858
31 Oct 14	20.01000 +0.59	20.10	19.43	19.43	11,129
30 Oct 14	19.42500 +0.17	19.58	19.05	19.22	13,096
29 Oct 14	19.25000 +0.70	19.38	18.60	18.60	19,878
28 Oct 14	18.55000 +0.05	18.60	18.30	18.32	26,509
27 Oct 14	18.50000 -1.05	19.41	17.83	19.41	108,951
24 Oct 14	19.55000 -1.75	21.30	19.54	21.30	23,332
23 Oct 14	21.30000 +0.20	21.40	21.10	21.10	4,922
22 Oct 14	21.10000 +0.27	21.60	20.82	20.82	4,820
21 Oct 14	20.82500 -0.01	20.97	20.73	20.90	1,803
20 Oct 14	20.84000 +0.44	20.90	20.60	20.69	6,885
17 Oct 14	20.39500 +0.15	20.40	20.00	20.00	20,697
16 Oct 14	20.25000 -0.35	21.00	19.00	20.70	47,290
15 Oct 14	20.60000 -0.45	20.96	20.50	20.50	12,576
14 Oct 14	21.05000 +0.10	21.05	20.90	20.96	12,096
13 Oct 14	20.95000 -0.20	21.51	20.00	20.98	69,338
10 Oct 14	21.15500 -0.39	21.58	21.07	21.39	552,043
09 Oct 14	21.54500 +0.08	21.60	21.40	21.47	59,628
08 Oct 14	21.47000 -0.33	21.80	20.43	21.50	18,516
07 Oct 14	21.80000 -1.00	22.74	21.80	22.74	22,736
06 Oct 14	22.80000 +0.15	23.00	22.50	22.51	10,068
03 Oct 14	22.64500 +0.66	22.85	21.31	22.00	19,058
02 Oct 14	21.99000 -0.69	22.70	21.90	22.70	6,425
01 Oct 14	22.68500 -0.32	23.10	22.61	22.99	20,994
30 Sep 14	23.00000 +0.50	23.20	22.50	22.50	5,168
29 Sep 14	22.49500 -0.22	22.70	22.34	22.34	31,189
26 Sep 14	22.71500 -0.23	22.94	22.72	22.94	4,264
25 Sep 14	22.94500 +0.44	23.00	22.70	22.70	9,833
24 Sep 14	22.50000 +0.14	22.70	22.30	22.30	8,238
23 Sep 14	22.36000 -0.64	23.00	22.36	23.00	19,202
22 Sep 14	23.00000 -0.20	23.44	23.00	23.21	7,624
19 Sep 14	23.20000 -0.26	23.47	23.11	23.47	4,766
18 Sep 14	23.46500 -1.24	24.50	23.11	24.50	15,812
17 Sep 14	24.70000 -0.15	25.00	24.27	24.90	10,532
16 Sep 14	24.85000 +0.06	25.00	24.70	24.80	6,273
15 Sep 14	24.79000 +0.00	25.00	24.60	24.79	6,299
12 Sep 14	24.79000 -96.56	24.85	24.27	24.27	27,378
11 Sep 14	121.35000 +0.05	121.80	121.00	121.40	16,545
10 Sep 14	121.30000 +0.40	121.30	120.50	121.00	12,075
09 Sep 14	120.90000 -0.25	121.30	120.00	121.15	8,875
08 Sep 14	121.15000 +0.15	121.40	120.80	121.00	15,985
05 Sep 14	121.00000 +0.45	121.00	120.40	120.40	2,650
04 Sep 14	120.55000 +0.25	121.00	120.30	120.40	4,480
03 Sep 14	120.30000 +0.30	120.70	120.00	120.05	3,805
02 Sep 14	120.00000 +2.00	120.80	118.00	118.50	20,690
01 Sep 14	118.00000 +1.00	118.10	117.00	117.00	23,415
29 Aug 14	117.00000 +0.80	117.00	116.30	116.30	6,095
28 Aug 14	116.20000 +0.20	116.80	115.80	116.00	3,645
27 Aug 14	116.00000 -0.10	116.10	115.80	116.10	3,655
26 Aug 14	116.10000 -0.50	116.90	116.10	116.60	5,725
25 Aug 14	116.60000 -0.20	116.60	116.00	116.25	4,585
22 Aug 14	116.80000 +0.20	116.80	116.10	116.60	4,090
21 Aug 14	116.60000 -0.15	116.70	115.85	116.70	46,060
20 Aug 14	116.75000 -1.25	118.10	116.30	118.00	10,070
19 Aug 14	118.00000 -0.50	118.50	117.60	118.50	2,210
18 Aug 14	118.50000 -1.50	119.00	118.50	118.55	6,030
15 Aug 14	120.00000 +1.40	120.00	118.60	118.60	12,600
14 Aug 14	118.60000 -0.80	119.40	118.00	119.40	8,420
13 Aug 14	119.40000 +2.25	124.90	117.15	117.15	36,900
12 Aug 14	117.15000 +0.25	118.25	116.90	116.90	4,420
11 Aug 14	116.90000 +3.65	117.50	113.40	113.40	11,100
08 Aug 14	113.25000 -0.75	113.80	112.90	113.80	12,750
07 Aug 14	114.00000 +0.00	114.20	113.40	113.80	24,160
06 Aug 14	114.00000 +0.00	114.20	113.80	114.00	128,200
05 Aug 14	114.00000 +0.00	114.95	114.00	114.00	127,555
04 Aug 14	114.00000 +0.05	114.70	113.80	113.80	105,690
01 Aug 14	113.95000 -2.45	116.20	112.00	116.20	27,910
31 Jul 14	116.40000 -1.10	117.50	116.30	117.50	5,955
30 Jul 14	117.50000 +0.10	118.00	117.45	117.70	4,485
29 Jul 14	117.40000 +1.80	117.40	115.50	115.70	6,435
28 Jul 14	115.60000 +0.60	115.60	114.80	114.85	5,170
25 Jul 14	115.00000 -1.00	116.00	114.50	116.00	26,635
24 Jul 14	116.00000 -1.20	117.20	115.50	117.20	5,945
23 Jul 14	117.20000 +0.00	117.45	116.90	117.20	15,660
22 Jul 14	117.20000 -0.70	117.95	117.00	117.80	5,330
21 Jul 14	117.90000 -2.10	120.20	117.50	120.00	8,235
18 Jul 14	120.00000 -2.90	122.90	119.60	122.90	10,935
17 Jul 14	122.90000 +1.15	128.00	121.00	121.75	43,810
16 Jul 14	121.75000 +2.15	121.85	119.60	119.60	8,945
15 Jul 14	119.60000 +0.15	119.80	119.35	119.45	3,735
14 Jul 14	119.45000 +2.05	119.45	117.60	117.60	5,240
11 Jul 14	117.40000 +0.70	117.40	116.60	116.60	48,270
10 Jul 14	116.70000 -0.80	117.80	116.70	117.80	11,650
09 Jul 14	117.50000 +0.50	117.50	117.00	117.00	6,180
08 Jul 14	117.00000 -1.10	118.10	117.00	118.00	19,040
07 Jul 14	118.10000 -0.20	119.00	117.60	118.30	24,900
04 Jul 14	118.30000 +1.05	118.30	117.20	117.25	2,280
03 Jul 14	117.25000 +0.15	117.25	117.00	117.15	40,025
02 Jul 14	117.10000 -0.05	117.35	117.00	117.15	5,835
01 Jul 14	117.15000 +2.15	118.20	114.90	115.10	29,160
30 Jun 14	115.00000 +0.45	115.20	114.55	114.55	5,560
27 Jun 14	114.55000 +1.30	115.00	113.20	113.20	14,275
26 Jun 14	113.25000 +0.05	113.95	112.70	113.00	33,170
25 Jun 14	113.20000 +0.10	113.50	112.90	113.10	10,370
24 Jun 14	113.10000 -0.40	113.60	113.10	113.60	4,225
23 Jun 14	113.50000 -0.30	113.90	113.40	113.80	11,115
20 Jun 14	113.80000 +0.05	115.30	113.60	113.70	14,385
19 Jun 14	113.75000 +0.75	113.85	113.10	113.15	30,845
18 Jun 14	113.00000 +0.30	114.00	112.60	112.60	78,635
17 Jun 14	112.70000 +0.00	113.00	112.30	112.70	24,525
16 Jun 14	112.70000 -0.50	113.30	111.60	113.20	26,120
13 Jun 14	113.20000 -3.55	116.70	113.00	116.70	11,840
12 Jun 14	116.75000 -1.45	118.00	116.00	118.00	6,830
11 Jun 14	118.20000 -0.40	118.60	116.85	118.60	12,720
10 Jun 14	118.60000 +1.30	118.60	116.85	117.25	12,160
09 Jun 14	117.30000 +0.70	117.30	115.40	116.60	7,335
06 Jun 14	116.60000 +3.65	116.60	112.70	112.95	53,490
05 Jun 14	112.95000 +1.15	113.25	111.70	111.75	10,600
04 Jun 14	111.80000 -0.85	112.80	111.50	112.80	16,515
03 Jun 14	112.65000 -0.15	113.20	112.60	112.80	20,000
02 Jun 14	112.80000 -0.20	113.05	112.60	112.80	13,935
30 May 14	113.00000 -0.15	113.20	113.00	113.15	21,120
29 May 14	113.15000 +0.15	113.15	112.80	113.00	6,215
28 May 14	113.00000 +0.00	113.20	112.90	113.00	9,360
27 May 14	113.00000 +0.40	113.00	112.50	112.60	11,860
26 May 14	112.60000 -2.00	114.50	111.00	114.50	13,710
23 May 14	114.60000 -1.55	116.20	114.15	116.00	20,280
22 May 14	116.15000 +0.25	116.20	115.85	115.95	15,980
21 May 14	115.90000 -0.50	116.40	115.90	116.30	23,560
20 May 14	116.40000 +0.00	116.80	116.05	116.80	29,180
19 May 14	116.40000 -0.10	116.95	115.95	116.30	8,035
16 May 14	116.50000 +0.50	117.05	115.05	116.00	295,935
15 May 14	116.00000 -3.00	118.45	116.00	118.45	15,195
14 May 14	119.00000 +0.15	119.25	118.40	119.00	5,885
13 May 14	118.85000 +0.05	119.00	117.95	118.75	7,425
12 May 14	118.80000 +1.05	118.95	117.00	117.85	246,700
09 May 14	117.75000 +0.05	117.75	115.70	117.05	2,945
08 May 14	117.70000 +2.50	117.70	115.70	115.70	4,040
07 May 14	115.20000 +0.25	115.20	113.50	114.95	7,725
06 May 14	114.95000 +0.35	115.00	113.75	114.60	12,050
05 May 14	114.60000 +1.75	114.60	112.85	112.85	4,680
02 May 14	112.85000 -4.15	116.45	112.50	116.40	14,950
30 Apr 14	117.00000 -0.25	117.20	117.00	117.00	11,390
29 Apr 14	117.25000 -0.10	118.80	117.25	118.40	2,700
28 Apr 14	117.35000 +0.00	118.00	115.10	118.00	16,960
25 Apr 14	117.35000 -1.10	118.45	116.00	118.40	35,460
24 Apr 14	118.45000 -0.80	120.30	118.05	119.25	67,625
23 Apr 14	119.25000 +4.25	121.20	117.20	117.20	14,160
22 Apr 14	115.00000 -0.10	121.95	114.65	114.65	11,320
17 Apr 14	115.10000 +0.10	118.15	113.95	113.95	30,705
16 Apr 14	115.00000 +1.00	115.90	113.55	113.55	28,675
15 Apr 14	114.00000 -2.30	119.70	114.00	119.70	15,475
14 Apr 14	116.30000 -0.40	117.10	108.00	116.10	16,885
11 Apr 14	116.70000 -0.90	121.60	115.45	121.60	5,710
10 Apr 14	117.60000 -1.90	121.00	117.55	120.50	11,535
09 Apr 14	119.50000 +0.50	122.60	118.40	119.00	9,720
08 Apr 14	119.00000 +0.75	119.00	117.00	118.00	8,260
07 Apr 14	118.25000 -0.25	119.05	116.70	117.00	11,505
04 Apr 14	118.50000 +0.75	119.40	117.00	117.10	30,575
03 Apr 14	117.75000 -0.25	119.00	117.10	119.00	35,635
02 Apr 14	118.00000 +0.30	118.75	117.20	117.20	9,630
01 Apr 14	117.70000 -2.00	120.30	117.10	118.45	10,030
31 Mar 14	119.70000 +2.60	120.00	118.00	118.90	41,185
28 Mar 14	117.10000 +0.10	118.00	116.10	116.10	75,495
27 Mar 14	117.00000 +0.60	117.45	116.60	116.95	24,505
26 Mar 14	116.40000 -1.05	117.55	116.25	117.50	10,775
25 Mar 14	117.45000 +1.40	119.95	116.10	119.95	2,455
24 Mar 14	116.05000 -4.45	121.20	115.50	120.50	72,785
21 Mar 14	120.50000 -1.25	122.00	120.50	122.00	8,645
20 Mar 14	121.75000 +0.85	122.00	120.90	121.90	3,410
19 Mar 14	120.90000 +0.40	121.50	120.65	120.65	4,870
18 Mar 14	120.50000 +1.00	121.50	119.50	119.90	14,750
17 Mar 14	119.50000 +3.30	120.20	115.15	115.15	15,865
14 Mar 14	116.20000 -1.10	116.50	115.00	116.30	13,010
13 Mar 14	117.30000 -0.05	117.85	116.30	117.85	3,495
12 Mar 14	117.35000 -0.15	118.75	116.05	118.30	6,795
11 Mar 14	117.50000 +1.30	118.40	115.25	115.25	15,125
10 Mar 14	116.20000 -2.20	119.00	115.50	118.00	19,180
07 Mar 14	118.40000 +2.00	119.35	115.90	116.00	19,600
06 Mar 14	116.40000 +1.80	118.80	115.10	115.10	90,040
05 Mar 14	114.60000 -3.15	117.75	111.50	117.50	96,530
04 Mar 14	117.75000 +0.60	118.85	117.10	117.50	39,940
03 Mar 14	117.15000 -0.50	119.25	116.30	117.00	12,100
28 Feb 14	117.65000 -0.30	119.25	117.10	118.00	45,130
27 Feb 14	117.95000 -3.95	121.90	117.00	121.90	24,685
26 Feb 14	121.90000 +4.30	121.90	118.00	118.25	82,575
25 Feb 14	117.60000 -0.30	118.75	117.00	117.00	116,140
24 Feb 14	117.90000 +0.75	118.50	117.00	117.00	114,865
21 Feb 14	117.15000 -4.85	122.00	115.40	122.00	58,185
20 Feb 14	122.00000 -1.00	126.90	119.80	121.00	15,130
19 Feb 14	123.00000 -1.00	123.70	121.15	123.45	3,120
18 Feb 14	124.00000 +1.35	125.00	121.60	123.55	7,750
17 Feb 14	122.65000 -0.40	123.25	121.00	121.00	26,420
14 Feb 14	123.05000 -0.40	125.00	122.85	122.90	7,880
13 Feb 14	123.45000 -3.30	125.10	119.50	125.10	56,185
12 Feb 14	126.75000 +1.15	127.80	125.45	127.80	13,215
11 Feb 14	125.60000 +1.05	127.00	123.80	126.00	8,880
10 Feb 14	124.55000 -0.95	126.00	123.25	126.00	14,825
07 Feb 14	125.50000 +0.50	127.55	125.45	126.90	16,215
06 Feb 14	125.00000 +0.00	126.45	120.05	124.00	7,020
05 Feb 14	125.00000 +2.05	127.00	122.40	123.25	5,130
04 Feb 14	122.95000 -2.05	124.55	117.05	122.40	9,615
03 Feb 14	125.00000 +0.50	126.90	123.15	124.95	17,005
31 Jan 14	124.50000 +2.00	125.00	122.00	124.40	8,350
30 Jan 14	122.50000 -5.50	128.30	122.45	127.50	27,595
29 Jan 14	128.00000 -1.35	129.50	127.50	129.20	21,910
28 Jan 14	129.35001 +6.05	129.35	121.25	121.25	23,525
27 Jan 14	123.30000 +2.45	124.60	112.50	121.50	63,000
24 Jan 14	120.85000 -0.05	121.30	118.50	120.05	21,310
23 Jan 14	120.90000 -0.25	122.00	120.15	121.15	10,205
22 Jan 14	121.15000 -0.70	122.50	121.15	122.50	16,495
21 Jan 14	121.85000 -0.55	122.40	119.90	122.40	17,995
20 Jan 14	122.40000 -0.55	122.55	121.10	121.75	6,030
17 Jan 14	122.95000 -1.05	124.00	121.35	123.45	8,905
16 Jan 14	124.00000 -1.00	127.00	121.05	126.85	35,780
15 Jan 14	125.00000 +6.00	127.90	119.00	119.00	48,500
14 Jan 14	119.00000 -0.95	119.70	117.15	118.25	46,445
13 Jan 14	119.95000 +6.65	121.55	112.00	112.00	40,245
10 Jan 14	113.30000 +1.65	113.30	111.10	111.40	25,485
09 Jan 14	111.65000 -0.30	111.80	108.40	110.55	21,250
08 Jan 14	111.95000 -0.80	112.40	111.65	112.30	16,555
07 Jan 14	112.75000 +0.75	113.20	112.30	112.90	19,485
06 Jan 14	112.00000 +1.25	112.00	110.50	111.00	9,280
03 Jan 14	110.75000 +1.70	111.50	107.45	109.00	24,345
02 Jan 14	109.05000 +1.25	110.50	108.20	109.25	11,900
31 Dec 13	107.80000 -0.40	108.50	107.00	107.00	5,985
30 Dec 13	108.20000 -1.30	108.30	107.25	108.00	11,400
27 Dec 13	109.50000 +0.10	109.50	109.10	109.40	8,520
24 Dec 13	109.40000 -0.85	109.50	109.40	109.50	6,100
23 Dec 13	110.25000 +0.74	111.50	109.01	109.50	16,210
20 Dec 13	109.51000 +0.02	110.00	108.75	109.05	24,415
19 Dec 13	109.49000 +0.88	109.55	108.14	109.00	19,035
18 Dec 13	108.61000 +1.85	109.50	106.00	106.00	14,110
17 Dec 13	106.76000 -2.54	109.30	105.30	108.00	213,115
16 Dec 13	109.30000 -0.68	110.74	109.30	109.59	61,560
13 Dec 13	109.98000 -0.02	109.98	108.60	109.15	5,265
12 Dec 13	110.00000 -0.41	110.00	109.13	109.13	10,870
11 Dec 13	110.41000 +1.31	111.00	109.10	109.10	53,890
10 Dec 13	109.10000 +0.02	109.25	108.50	109.00	13,010
09 Dec 13	109.08000 -0.92	109.50	108.61	108.81	10,820
06 Dec 13	110.00000 +1.78	110.86	108.05	108.22	24,515
05 Dec 13	108.22000 -1.49	109.80	106.78	109.80	14,695
04 Dec 13	109.71000 -0.19	111.50	108.35	111.50	36,485
03 Dec 13	109.90000 -1.74	111.88	105.06	111.64	20,870
02 Dec 13	111.64000 -0.33	111.70	111.00	111.70	30,565
29 Nov 13	111.97000 +0.86	112.25	111.39	111.70	13,690
28 Nov 13	111.11000 -0.89	112.00	111.11	112.00	19,905
27 Nov 13	112.00000 +0.45	112.10	110.62	111.55	25,530
26 Nov 13	111.55000 +0.55	111.55	110.29	111.00	75,160
25 Nov 13	111.00000 +2.50	111.00	108.30	109.00	16,455
22 Nov 13	108.50000 +1.34	108.50	107.00	107.50	19,590
21 Nov 13	107.16000 -0.34	107.50	106.39	107.08	10,780
20 Nov 13	107.50000 +0.51	107.50	105.00	106.07	24,130
19 Nov 13	106.99000 +1.65	107.00	104.59	105.00	21,185
18 Nov 13	105.34000 -3.00	107.45	105.00	106.20	18,285
15 Nov 13	108.34000 +0.35	108.34	106.11	108.00	11,420
14 Nov 13	107.99000 +1.89	107.99	105.50	105.50	21,030
13 Nov 13	106.10000 -3.53	110.50	105.00	108.09	25,725
12 Nov 13	109.63000 +1.23	110.10	105.00	107.45	39,730
11 Nov 13	108.40000 -2.16	108.40	102.00	105.80	62,465
08 Nov 13	110.56000 -0.93	111.50	109.47	110.12	4,565
07 Nov 13	111.49000 +2.94	113.39	109.02	111.32	50,980
06 Nov 13	108.55000 -2.17	111.81	108.55	111.50	23,635
05 Nov 13	110.72000 +0.72	111.49	108.11	110.00	26,445
04 Nov 13	110.00000 -3.46	113.61	107.60	113.61	27,805
01 Nov 13	113.46000 -0.24	114.50	112.59	113.14	11,025
31 Oct 13	113.70000 -0.30	114.00	112.79	113.70	18,310
30 Oct 13	114.00000 +1.00	114.50	110.02	113.20	14,035
29 Oct 13	113.00000 +0.50	113.00	111.92	112.00	29,495
28 Oct 13	112.50000 -2.05	113.00	110.27	111.23	23,650
25 Oct 13	114.55000 -2.55	117.48	111.51	117.48	70,520
24 Oct 13	117.10000 +2.13	117.10	113.85	113.90	16,450
23 Oct 13	114.97000 +3.87	115.00	111.05	114.00	9,510
22 Oct 13	111.10000 +0.58	112.00	110.20	110.20	45,695
21 Oct 13	110.52000 +0.52	110.75	109.77	109.77	28,810
18 Oct 13	110.00000 +0.00	110.00	108.84	110.00	26,775
17 Oct 13	110.00000 -1.84	111.50	109.34	111.50	13,195
16 Oct 13	111.84000 -1.16	113.00	108.20	113.00	14,995
15 Oct 13	113.00000 -0.64	115.78	113.00	115.00	10,440
14 Oct 13	113.64000 +1.55	114.95	112.09	112.09	18,275
11 Oct 13	112.09000 +1.27	112.73	110.01	111.01	23,045
10 Oct 13	110.82000 +0.34	111.45	110.00	110.52	45,440
09 Oct 13	110.48000 +0.93	111.00	109.41	111.00	14,120
08 Oct 13	109.55000 -0.34	110.98	109.55	110.98	12,665
07 Oct 13	109.89000 +1.28	110.00	108.61	108.61	30,710
04 Oct 13	108.61000 -0.09	110.00	108.00	110.00	20,540
03 Oct 13	108.70000 -1.30	111.70	108.00	111.00	22,325
02 Oct 13	110.00000 +3.25	111.19	106.85	106.90	33,700
01 Oct 13	106.75000 +1.75	106.97	104.50	104.50	17,150
30 Sep 13	105.00000 -0.50	106.74	103.90	106.74	27,185
27 Sep 13	105.50000 -0.04	106.15	105.26	105.55	15,410
26 Sep 13	105.54000 -0.94	107.99	105.54	106.82	14,090
25 Sep 13	106.48000 +0.98	106.99	105.63	106.00	28,435
24 Sep 13	105.50000 +0.51	106.38	104.99	104.99	28,655
23 Sep 13	104.99000 -2.49	107.48	104.01	107.48	16,530
20 Sep 13	107.48000 +1.65	108.38	100.44	105.55	34,340
19 Sep 13	105.83000 +1.22	108.21	104.26	105.00	34,195
18 Sep 13	104.61000 +3.14	104.61	101.50	101.50	52,605
17 Sep 13	101.47000 -0.03	102.00	101.40	101.45	20,120
16 Sep 13	101.50000 +0.50	102.00	101.00	101.00	27,685
13 Sep 13	101.00000 -0.72	102.00	100.50	102.00	62,365
12 Sep 13	101.72000 -0.78	102.00	100.78	102.00	17,895
11 Sep 13	102.50000 +0.60	102.50	99.50	101.26	14,515
10 Sep 13	101.90000 +2.00	101.93	100.00	100.00	43,815
09 Sep 13	99.90000 -0.17	100.40	99.88	100.00	30,350
06 Sep 13	100.07000 +0.08	100.39	99.95	99.99	6,610
05 Sep 13	99.99000 -0.01	100.09	99.65	100.00	12,020
04 Sep 13	100.00000 -1.18	101.43	99.50	101.00	33,890
03 Sep 13	101.18000 -0.32	101.93	100.20	100.20	17,120
02 Sep 13	101.50000 +2.88	101.50	98.44	98.50	33,060
30 Aug 13	98.62000 -1.23	99.90	98.62	99.90	21,550
29 Aug 13	99.85000 -0.45	100.20	99.00	100.20	4,170
28 Aug 13	100.30000 +0.72	100.30	98.65	99.45	30,000
27 Aug 13	99.58000 +0.13	99.90	99.40	99.45	11,650
26 Aug 13	99.45000 -0.45	100.00	98.63	99.90	12,800
23 Aug 13	99.90000 -0.10	100.00	99.40	99.90	7,950
22 Aug 13	100.00000 -1.00	103.00	99.20	101.00	31,795
21 Aug 13	101.00000 +2.00	101.61	99.00	99.00	55,910
20 Aug 13	99.00000 -0.80	99.80	98.20	99.80	11,050
19 Aug 13	99.80000 +0.80	99.80	98.70	98.70	11,755
16 Aug 13	99.00000 -0.70	99.80	97.00	99.80	18,880
15 Aug 13	99.70000 +0.00	99.80	99.20	99.70	11,175
14 Aug 13	99.70000 +0.40	99.70	98.70	99.30	18,475
13 Aug 13	99.30000 -0.45	99.80	98.60	99.80	10,555
12 Aug 13	99.75000 +0.15	99.80	99.00	99.60	24,000
09 Aug 13	99.60000 -0.10	99.60	98.60	99.53	20,900
08 Aug 13	99.70000 -0.20	100.00	99.05	99.90	119,015
07 Aug 13	99.90000 +0.40	99.90	98.02	99.50	23,990
06 Aug 13	99.50000 +0.01	99.50	98.65	99.48	20,050
05 Aug 13	99.49000 +0.55	99.50	91.31	99.00	59,690
02 Aug 13	98.94000 -0.60	100.50	98.00	100.00	43,770
01 Aug 13	99.54000 +0.54	99.99	98.50	99.00	14,950
31 Jul 13	99.00000 +1.50	99.00	97.11	97.49	52,650
30 Jul 13	97.50000 -1.00	97.90	96.89	97.50	40,390
29 Jul 13	98.50000 +0.00	99.80	98.50	99.80	11,395
26 Jul 13	98.50000 +1.50	99.44	96.10	96.10	26,980
25 Jul 13	97.00000 +4.28	97.50	94.00	94.00	70,965
24 Jul 13	92.72000 -0.28	93.94	92.00	93.10	65,495
23 Jul 13	93.00000 +2.96	93.00	90.10	90.35	31,420
22 Jul 13	90.04000 +0.54	90.15	89.25	89.58	18,240
19 Jul 13	89.50000 +0.75	89.50	88.70	88.70	53,085
18 Jul 13	88.75000 +0.45	89.00	88.30	88.30	4,825
17 Jul 13	88.30000 +0.30	88.42	87.97	87.97	74,555
16 Jul 13	88.00000 +0.00	88.00	87.50	87.99	18,420
15 Jul 13	88.00000 +0.00	88.00	87.80	87.80	2,275
12 Jul 13	88.00000 -0.50	88.70	87.80	88.30	10,320
11 Jul 13	88.50000 -0.15	88.90	88.50	88.74	6,790
10 Jul 13	88.65000 -0.65	89.30	88.30	89.00	6,225
09 Jul 13	89.30000 -0.40	89.89	89.00	89.00	26,115
08 Jul 13	89.70000 +1.50	90.00	88.40	88.40	36,155
05 Jul 13	88.20000 +1.18	89.00	87.20	87.20	37,315
04 Jul 13	87.02000 +0.45	87.19	86.60	86.60	10,165
03 Jul 13	86.57000 -0.43	87.00	86.30	87.00	5,920
02 Jul 13	87.00000 +1.21	87.19	85.70	85.70	16,780
01 Jul 13	85.79000 +1.79	85.79	83.91	84.00	18,910
28 Jun 13	84.00000 +1.36	84.00	82.64	82.64	11,595
27 Jun 13	82.64000 +0.64	83.20	81.90	82.00	433,795
26 Jun 13	82.00000 -0.73	82.70	81.10	82.70	31,865
25 Jun 13	82.73000 -1.27	84.00	82.56	84.00	40,415
24 Jun 13	84.00000 -0.70	85.00	83.46	84.80	31,885
21 Jun 13	84.70000 +0.40	85.20	84.30	84.30	29,575
20 Jun 13	84.30000 -0.30	84.70	84.20	84.60	6,480
19 Jun 13	84.60000 +0.92	84.60	83.31	83.80	23,380
18 Jun 13	83.68000 -0.49	84.20	83.18	84.20	8,080
17 Jun 13	84.17000 -0.18	84.40	83.80	84.35	4,510
14 Jun 13	84.35000 +0.05	84.60	84.20	84.20	3,885
13 Jun 13	84.30000 +0.03	84.30	83.71	84.23	6,645
12 Jun 13	84.27000 -0.27	84.60	83.70	84.55	13,695
11 Jun 13	84.54000 +0.47	84.55	84.00	84.30	15,260
10 Jun 13	84.07000 +0.82	84.40	83.25	83.26	22,795
07 Jun 13	83.25000 +0.46	83.47	82.70	82.79	10,280
06 Jun 13	82.79000 +0.09	82.80	82.50	82.60	20,280
05 Jun 13	82.70000 -0.30	83.05	82.26	83.01	19,835
04 Jun 13	83.00000 -0.53	83.55	82.50	83.50	11,295
03 Jun 13	83.53000 -0.97	84.40	83.00	84.40	21,315
31 May 13	84.50000 -0.50	85.00	84.10	85.00	16,875
30 May 13	85.00000 -0.20	85.20	85.00	85.20	2,140
29 May 13	85.20000 +0.20	85.49	85.00	85.00	5,325
28 May 13	85.00000 -0.50	85.69	85.00	85.60	14,105
27 May 13	85.50000 -0.40	86.00	85.20	85.20	6,345
24 May 13	85.90000 -0.20	86.19	85.50	86.10	3,445
23 May 13	86.10000 -1.15	87.10	86.10	87.01	7,895
22 May 13	87.25000 +1.00	87.25	86.24	86.24	69,380
21 May 13	86.25000 +1.25	86.25	85.00	85.10	24,705
20 May 13	85.00000 +0.50	85.30	84.04	84.04	9,330
17 May 13	84.50000 +1.64	84.50	83.15	83.80	23,300
16 May 13	82.86000 -1.14	84.00	82.80	84.00	8,905
15 May 13	84.00000 +0.50	84.00	83.20	83.50	31,055
14 May 13	83.50000 +0.50	84.29	82.79	83.00	24,710
13 May 13	83.00000 +0.30	83.21	81.30	82.38	18,785
10 May 13	82.70000 -0.50	83.00	82.00	83.00	9,670
09 May 13	83.20000 -0.70	83.71	82.60	83.70	5,425
08 May 13	83.90000 +0.00	84.00	83.75	84.00	4,815
07 May 13	83.90000 -0.40	84.40	83.02	84.30	9,025
06 May 13	84.30000 -0.04	84.45	84.23	84.30	7,265
03 May 13	84.34000 -0.16	84.99	84.10	84.99	10,395
02 May 13	84.50000 -0.91	85.00	84.11	84.11	14,720
30 Apr 13	85.41000 +3.91	86.00	81.77	81.77	48,100
29 Apr 13	81.50000 +2.00	81.50	79.50	79.50	43,725
26 Apr 13	79.50000 +0.90	79.70	79.00	79.60	30,920
25 Apr 13	78.60000 +0.13	78.85	77.70	78.25	26,215
24 Apr 13	78.47000 +2.27	78.47	76.20	76.20	54,205
23 Apr 13	76.20000 +0.80	76.29	75.79	75.80	13,070
22 Apr 13	75.40000 +1.25	76.10	74.50	74.50	35,320
19 Apr 13	74.15000 +0.55	74.20	73.65	73.65	13,000
18 Apr 13	73.60000 -0.59	74.08	71.14	74.08	40,365
17 Apr 13	74.19000 -1.11	75.68	74.00	75.40	37,720
16 Apr 13	75.30000 +0.20	75.30	74.60	75.10	25,380
15 Apr 13	75.10000 -0.60	76.00	75.10	75.90	33,960
12 Apr 13	75.70000 +0.20	75.90	75.61	75.62	7,335
11 Apr 13	75.50000 -0.30	75.80	75.20	75.80	9,150
10 Apr 13	75.80000 -0.20	76.00	75.50	75.91	15,255
09 Apr 13	76.00000 +2.59	76.00	73.41	73.90	28,265
08 Apr 13	73.41000 -0.59	74.00	73.41	73.99	4,745
05 Apr 13	74.00000 -1.24	75.10	73.80	75.10	6,420
04 Apr 13	75.24000 -0.36	75.60	74.50	75.60	11,025
03 Apr 13	75.60000 +0.20	75.60	74.31	75.40	23,340
02 Apr 13	75.40000 -0.30	75.40	73.80	75.40	28,500
28 Mar 13	75.70000 +0.10	75.70	75.30	75.50	20,100
27 Mar 13	75.60000 +2.60	75.60	72.69	72.69	49,090
26 Mar 13	73.00000 -2.47	75.47	70.70	75.47	35,225
25 Mar 13	75.47000 -1.53	77.10	74.20	77.00	78,865
22 Mar 13	77.00000 -1.00	78.00	76.80	78.00	38,720
21 Mar 13	78.00000 -1.05	79.05	77.30	79.05	38,225
20 Mar 13	79.05000 +0.16	79.20	78.50	78.89	30,780
19 Mar 13	78.89000 -0.11	79.00	78.30	78.99	21,830
18 Mar 13	79.00000 +0.19	79.00	78.50	78.80	30,005
15 Mar 13	78.81000 -0.09	79.50	78.14	78.72	155,040
14 Mar 13	78.90000 +1.96	78.90	76.80	76.94	59,160
13 Mar 13	76.94000 +0.44	76.94	76.30	76.50	21,695
12 Mar 13	76.50000 +1.30	76.50	75.00	75.20	20,305
11 Mar 13	75.20000 +0.95	75.20	74.24	74.25	22,560
08 Mar 13	74.25000 -0.05	74.40	74.20	74.30	11,630
07 Mar 13	74.30000 +0.00	74.39	73.80	74.03	8,720
06 Mar 13	74.30000 -0.60	74.97	74.00	74.60	8,030
05 Mar 13	74.90000 +1.30	74.90	73.70	73.70	20,355
04 Mar 13	73.60000 +0.61	74.50	72.99	73.00	51,855
01 Mar 13	72.99000 +1.07	72.99	71.54	71.54	14,210
28 Feb 13	71.92000 +0.72	71.94	71.05	71.29	24,625
27 Feb 13	71.20000 +1.20	71.20	69.81	69.90	40,990
26 Feb 13	70.00000 +0.00	70.00	69.18	69.40	12,170
25 Feb 13	70.00000 +1.00	70.00	68.80	69.01	53,475
22 Feb 13	69.00000 -0.58	69.70	68.71	69.58	19,675
21 Feb 13	69.58000 -1.59	71.00	68.60	71.00	26,880
20 Feb 13	71.17000 +0.73	73.73	70.44	70.44	116,140
19 Feb 13	70.44000 +1.63	70.44	68.80	68.80	174,700
18 Feb 13	68.81000 +0.31	69.28	68.30	68.50	23,985
15 Feb 13	68.50000 +0.70	68.50	67.70	67.80	6,830
14 Feb 13	67.80000 +0.49	67.80	67.40	67.40	46,265
13 Feb 13	67.31000 +1.10	67.50	66.25	66.30	17,965
12 Feb 13	66.21000 +0.11	66.21	65.95	66.10	5,635
11 Feb 13	66.10000 +0.40	66.10	65.61	65.80	5,090
08 Feb 13	65.70000 +1.10	65.70	64.65	64.65	11,745
07 Feb 13	64.60000 +0.50	64.80	64.19	64.20	95,690
06 Feb 13	64.10000 +0.88	64.10	63.22	63.22	18,505
05 Feb 13	63.22000 -0.78	64.00	62.71	64.00	11,655
04 Feb 13	64.00000 -0.70	64.80	63.60	64.70	10,090
01 Feb 13	64.70000 -0.28	64.95	64.70	64.90	9,980
31 Jan 13	64.98000 -0.78	65.50	64.80	65.50	8,965
30 Jan 13	65.76000 -0.45	66.21	65.30	66.21	25,175
29 Jan 13	66.21000 -0.17	66.70	65.91	66.38	27,510
28 Jan 13	66.38000 +0.28	66.39	66.05	66.10	29,590
25 Jan 13	66.10000 +0.92	66.41	65.10	65.15	34,855
24 Jan 13	65.18000 +0.68	65.20	64.50	64.50	10,425
23 Jan 13	64.50000 +0.70	64.50	62.60	63.80	59,355
22 Jan 13	63.80000 +2.70	63.80	61.10	61.10	20,470
21 Jan 13	61.10000 +0.91	61.10	60.16	60.19	35,180
18 Jan 13	60.19000 +0.00	60.30	60.05	60.19	45,545
17 Jan 13	60.19000 -0.31	60.30	59.90	60.30	18,190
16 Jan 13	60.50000 -0.40	60.80	60.10	60.80	13,070
15 Jan 13	60.90000 -0.24	61.20	60.90	61.15	5,805
14 Jan 13	61.14000 -0.74	61.88	60.91	61.88	14,495
11 Jan 13	61.88000 -0.84	62.70	61.60	62.70	12,965
10 Jan 13	62.72000 -0.26	63.00	62.20	62.97	51,610
09 Jan 13	62.98000 -1.02	64.10	62.70	64.10	16,575
08 Jan 13	64.00000 -0.09	64.30	63.70	64.10	15,405
07 Jan 13	64.09000 +0.49	64.09	63.50	63.60	24,985
04 Jan 13	63.60000 +1.10	63.60	62.20	62.40	15,950
03 Jan 13	62.50000 +0.50	62.60	61.90	62.00	17,290
02 Jan 13	62.00000 +0.30	62.36	61.65	61.80	74,500
31 Dec 12	61.70000 +0.55	61.70	61.15	61.15	8,205
28 Dec 12	61.15000 +0.63	61.20	60.20	60.60	17,690
27 Dec 12	60.52000 +0.52	61.27	60.05	60.05	33,345
24 Dec 12	60.00000 +0.70	60.05	59.30	59.30	42,740
21 Dec 12	59.30000 +0.16	59.30	59.00	59.13	33,035
20 Dec 12	59.14000 +0.14	59.14	58.90	59.00	12,710
19 Dec 12	59.00000 +0.12	59.00	58.50	58.76	28,360
18 Dec 12	58.88000 +1.38	58.88	57.50	57.50	67,635
17 Dec 12	57.50000 +0.16	57.69	57.34	57.34	83,080
14 Dec 12	57.34000 +0.04	57.50	57.28	57.30	48,675
13 Dec 12	57.30000 +0.25	57.30	57.05	57.05	8,635
12 Dec 12	57.05000 +0.55	57.50	56.49	56.50	31,020
11 Dec 12	56.50000 +0.00	57.13	56.49	56.49	32,495
10 Dec 12	56.50000 +0.50	56.50	56.06	56.08	12,975
07 Dec 12	56.00000 +0.02	56.00	55.91	56.00	10,570
06 Dec 12	55.98000 -0.27	56.20	55.80	55.82	60,755
05 Dec 12	56.25000 -0.44	56.69	55.97	56.69	9,335
04 Dec 12	56.69000 +0.21	56.69	56.30	56.48	77,125
03 Dec 12	56.48000 +0.48	56.49	55.81	56.20	5,910
30 Nov 12	56.00000 +0.12	56.50	55.75	55.86	38,070
29 Nov 12	55.88000 +1.78	55.88	54.15	54.15	97,520
28 Nov 12	54.10000 +0.72	54.10	53.30	53.30	23,855
27 Nov 12	53.38000 +0.38	53.50	53.00	53.00	9,280
26 Nov 12	53.00000 +0.17	53.00	52.84	52.90	148,455
23 Nov 12	52.83000 +0.33	52.90	52.30	52.50	55,190
22 Nov 12	52.50000 +2.60	52.50	49.94	49.94	53,075
21 Nov 12	49.90000 -0.02	49.90	49.61	49.61	25,620
20 Nov 12	49.92000 -0.08	50.00	49.60	50.00	5,300
19 Nov 12	50.00000 +0.00	50.00	49.65	49.99	16,345
16 Nov 12	50.00000 -0.19	50.25	49.60	50.20	13,630
15 Nov 12	50.19000 +0.29	50.20	49.70	50.00	13,580
14 Nov 12	49.90000 -0.09	50.00	49.58	50.00	12,400
13 Nov 12	49.99000 -0.51	50.51	49.80	50.51	11,095
12 Nov 12	50.50000 -1.50	51.80	50.20	51.80	332,565
09 Nov 12	52.00000 -0.66	52.67	51.21	52.67	13,040
08 Nov 12	52.66000 +0.05	52.70	52.33	52.66	6,250
07 Nov 12	52.61000 -0.19	52.80	52.60	52.70	2,295
06 Nov 12	52.80000 +0.02	52.86	52.45	52.79	4,385
05 Nov 12	52.78000 +0.78	52.79	52.02	52.20	13,735
02 Nov 12	52.00000 +0.78	52.00	51.22	51.22	6,180
01 Nov 12	51.22000 +0.01	51.50	51.20	51.20	3,045
31 Oct 12	51.21000 +0.21	51.60	51.00	51.00	5,740
30 Oct 12	51.00000 +0.00	51.00	50.22	50.80	94,435
29 Oct 12	51.00000 -1.79	52.50	50.08	52.50	32,190
26 Oct 12	52.79000 -1.09	53.88	52.10	53.88	28,895
25 Oct 12	53.88000 -0.42	54.25	53.57	53.61	44,285
24 Oct 12	54.30000 -0.40	54.69	54.00	54.69	12,485
23 Oct 12	54.70000 -0.01	54.70	54.50	54.70	4,310
22 Oct 12	54.71000 -0.20	55.10	54.71	54.95	7,825
19 Oct 12	54.91000 -0.29	55.50	54.80	55.20	9,335
18 Oct 12	55.20000 -0.25	55.45	54.70	55.45	14,300
17 Oct 12	55.45000 +0.66	55.60	54.75	54.75	19,490
16 Oct 12	54.79000 +0.39	54.80	54.40	54.40	8,985
15 Oct 12	54.40000 +0.15	54.49	54.10	54.25	7,350
12 Oct 12	54.25000 +0.25	54.30	53.99	54.00	10,765
11 Oct 12	54.00000 +0.71	54.00	53.20	53.40	27,110
10 Oct 12	53.29000 -0.01	53.50	53.00	53.30	30,815
09 Oct 12	53.30000 +0.51	53.30	52.70	52.70	5,630
08 Oct 12	52.79000 +0.00	52.85	52.66	52.79	9,475
05 Oct 12	52.79000 -0.20	52.99	52.64	52.99	7,340
04 Oct 12	52.99000 -0.01	53.01	52.80	53.00	4,025
03 Oct 12	53.00000 +0.00	53.20	52.95	53.00	9,315
02 Oct 12	53.00000 -0.25	53.30	53.00	53.10	7,380
01 Oct 12	53.25000 -0.04	53.40	53.10	53.10	10,685
28 Sep 12	53.29000 +0.19	53.29	52.81	53.10	5,635
27 Sep 12	53.10000 +0.01	53.25	53.09	53.09	3,210
26 Sep 12	53.09000 +0.02	53.20	52.80	53.20	11,045
25 Sep 12	53.07000 +0.57	53.15	52.44	52.50	27,905
24 Sep 12	52.50000 -0.30	52.80	52.50	52.80	3,260
21 Sep 12	52.80000 +0.05	53.00	52.20	52.76	14,275
20 Sep 12	52.75000 +0.75	53.00	51.95	52.19	49,990
19 Sep 12	52.00000 -0.79	52.79	52.00	52.65	34,025
18 Sep 12	52.79000 -0.21	53.00	52.50	53.00	9,340
17 Sep 12	53.00000 -0.10	53.15	52.96	53.05	3,795
14 Sep 12	53.10000 +0.11	53.30	53.00	53.01	28,965
13 Sep 12	52.99000 -0.02	53.10	52.80	53.10	5,250
12 Sep 12	53.01000 -0.29	53.40	53.00	53.20	18,815
11 Sep 12	53.30000 +0.02	53.30	53.12	53.28	3,950
10 Sep 12	53.28000 +0.00	53.30	53.10	53.28	3,995
07 Sep 12	53.28000 +0.10	53.28	53.01	53.18	9,710
06 Sep 12	53.18000 +0.00	53.19	53.00	53.18	2,205
05 Sep 12	53.18000 -0.04	53.22	52.90	53.22	4,635
04 Sep 12	53.22000 +0.00	53.24	53.15	53.24	5,370
03 Sep 12	53.22000 +0.00	53.50	53.15	53.22	14,150
31 Aug 12	53.22000 -0.58	54.00	53.22	54.00	18,235
30 Aug 12	53.80000 -0.60	54.46	53.80	54.40	10,540
29 Aug 12	54.40000 +0.00	54.55	54.30	54.40	5,520
28 Aug 12	54.40000 -0.15	54.59	54.21	54.55	4,480
27 Aug 12	54.55000 +0.46	54.70	54.20	54.45	15,180
24 Aug 12	54.09000 -0.11	54.20	53.80	54.09	5,460
23 Aug 12	54.20000 -0.40	54.64	54.05	54.64	9,055
22 Aug 12	54.60000 +0.00	54.70	54.31	54.60	12,890
21 Aug 12	54.60000 -0.40	55.05	54.40	54.99	6,325
20 Aug 12	55.00000 +0.30	55.00	54.60	54.70	5,720
17 Aug 12	54.70000 +0.10	54.79	54.68	54.68	940
16 Aug 12	54.60000 +0.13	54.60	54.45	54.47	1,755
15 Aug 12	54.47000 -1.02	55.50	54.21	55.49	11,615
14 Aug 12	55.49000 -0.91	56.50	55.19	56.40	32,275
13 Aug 12	56.40000 -0.04	56.70	56.40	56.60	12,140
10 Aug 12	56.44000 +0.00	56.62	56.30	56.40	17,600
09 Aug 12	56.44000 +0.66	56.45	55.78	55.78	19,660
08 Aug 12	55.78000 +0.00	56.45	55.78	56.00	38,330
07 Aug 12	55.78000 +2.59	56.38	53.15	53.20	64,260
06 Aug 12	53.19000 +0.59	53.20	52.60	52.70	16,050
03 Aug 12	52.60000 -0.43	53.20	52.51	53.10	19,730
02 Aug 12	53.03000 -0.42	53.24	52.80	53.20	13,625
01 Aug 12	53.45000 +0.35	53.46	53.00	53.00	19,755
31 Jul 12	53.10000 +2.30	54.00	50.72	50.90	93,565
30 Jul 12	50.80000 +1.30	50.80	49.60	49.60	20,155
27 Jul 12	49.50000 +2.61	49.60	47.00	47.00	34,435
26 Jul 12	46.89000 +0.39	46.90	46.25	46.55	8,615
25 Jul 12	46.50000 -0.10	46.89	46.50	46.60	12,530
24 Jul 12	46.60000 +0.20	46.60	46.15	46.40	13,280
23 Jul 12	46.40000 +0.30	46.40	45.90	46.00	12,035
20 Jul 12	46.10000 +0.10	46.50	45.95	46.00	6,545
19 Jul 12	46.00000 +0.60	46.00	45.30	45.30	15,855
18 Jul 12	45.40000 +0.00	45.60	45.40	45.50	3,285
17 Jul 12	45.40000 +0.25	45.40	45.09	45.15	5,230
16 Jul 12	45.15000 +0.25	45.40	44.99	45.00	7,520
13 Jul 12	44.90000 -0.11	45.10	44.71	45.10	8,660
12 Jul 12	45.01000 -0.09	45.15	45.00	45.04	5,690
11 Jul 12	45.10000 +0.10	45.10	44.70	45.00	8,815
10 Jul 12	45.00000 -0.49	45.40	44.90	45.40	13,390
09 Jul 12	45.49000 -0.51	46.20	45.10	46.20	29,265
06 Jul 12	46.00000 -0.35	46.40	46.00	46.40	8,500
05 Jul 12	46.35000 +0.00	46.59	46.30	46.36	3,965
04 Jul 12	46.35000 +0.35	46.50	46.00	46.10	20,075
03 Jul 12	46.00000 -0.80	46.61	43.80	46.61	83,915
02 Jul 12	46.80000 +0.10	46.83	46.50	46.70	30,385
29 Jun 12	46.70000 +0.58	46.76	46.12	46.12	30,195
28 Jun 12	46.12000 -1.23	47.40	46.12	47.40	35,045
27 Jun 12	47.35000 +0.00	47.35	47.01	47.35	12,130
26 Jun 12	47.35000 -0.41	47.60	47.03	47.60	17,000
25 Jun 12	47.76000 -0.24	48.00	47.40	48.00	17,265
22 Jun 12	48.00000 +0.00	48.18	47.72	48.10	16,420
21 Jun 12	48.00000 +0.48	48.00	47.53	47.60	13,585
20 Jun 12	47.52000 +0.32	47.76	46.20	47.20	22,250
19 Jun 12	47.20000 -0.40	47.70	47.02	47.50	8,345
18 Jun 12	47.60000 +0.24	47.60	47.37	47.40	7,190
15 Jun 12	47.36000 +0.48	47.36	46.60	46.80	7,550
14 Jun 12	46.88000 -0.89	47.70	44.13	47.70	18,995
13 Jun 12	47.77000 -1.63	49.30	47.00	49.30	6,215
12 Jun 12	49.40000 +0.00	49.47	48.90	49.40	8,785
11 Jun 12	49.40000 -0.15	49.65	49.11	49.60	10,685
08 Jun 12	49.55000 +0.05	49.70	49.40	49.45	13,230
07 Jun 12	49.50000 +0.17	49.50	49.11	49.30	6,760
06 Jun 12	49.33000 -0.47	49.82	49.20	49.70	3,775
05 Jun 12	49.80000 +0.50	49.80	49.29	49.29	11,045
04 Jun 12	49.30000 -1.19	50.40	49.20	50.40	8,270
01 Jun 12	50.49000 +0.15	50.70	50.34	50.34	27,730
31 May 12	50.34000 +0.74	50.40	49.51	49.60	14,815
30 May 12	49.60000 +0.05	49.79	49.30	49.58	8,145
29 May 12	49.55000 +0.45	49.80	49.14	49.20	1,620
28 May 12	49.10000 +0.05	49.61	49.09	49.10	4,070
25 May 12	49.05000 -1.05	50.15	49.05	50.11	9,250
24 May 12	50.10000 -0.54	50.90	50.10	50.90	7,875
23 May 12	50.64000 +0.14	50.90	50.45	50.50	5,610
22 May 12	50.50000 +1.49	50.90	49.01	49.01	8,725
21 May 12	49.01000 +0.00	49.10	48.80	49.01	9,745
18 May 12	49.01000 -1.81	50.80	48.01	50.80	46,415
17 May 12	50.82000 -0.01	50.92	50.65	50.84	8,180
16 May 12	50.83000 +1.77	52.00	48.70	49.09	88,475
15 May 12	49.06000 +0.06	49.10	48.75	48.90	35,440
14 May 12	49.00000 -0.63	49.63	48.75	49.63	19,335
11 May 12	49.63000 -0.87	50.50	49.63	50.50	33,740
10 May 12	50.50000 +0.00	50.60	50.30	50.55	34,745
09 May 12	50.50000 -1.90	52.42	49.00	52.40	45,130
08 May 12	52.40000 -0.50	53.00	52.20	52.90	6,190
07 May 12	52.90000 -0.10	52.95	52.40	52.80	6,135
04 May 12	53.00000 -3.05	55.50	52.50	55.30	50,040
03 May 12	56.05000 -0.34	56.39	55.71	56.39	44,615
02 May 12	56.39000 -0.16	56.51	55.70	56.50	13,125
30 Apr 12	56.55000 -1.35	57.80	56.00	57.80	59,680
27 Apr 12	57.90000 -1.60	59.40	55.81	59.40	240,035
26 Apr 12	59.50000 +0.90	59.60	58.50	58.80	10,565
25 Apr 12	58.60000 +0.10	58.80	58.40	58.50	6,850
24 Apr 12	58.50000 +0.00	58.60	58.21	58.52	4,455
23 Apr 12	58.50000 -2.01	60.30	57.80	60.30	21,965
20 Apr 12	60.51000 -0.39	60.99	60.30	60.90	6,520
19 Apr 12	60.90000 -1.40	62.50	60.90	62.40	15,925
18 Apr 12	62.30000 +0.30	62.30	62.00	62.10	6,210
17 Apr 12	62.00000 +0.30	62.10	61.60	61.60	10,445
16 Apr 12	61.70000 +0.20	61.70	61.40	61.40	7,720
13 Apr 12	61.50000 +0.60	61.50	60.60	60.80	21,605
12 Apr 12	60.90000 +0.00	61.00	60.60	60.94	16,000
11 Apr 12	60.90000 +0.10	61.30	60.70	60.80	19,625
10 Apr 12	60.80000 -1.20	61.90	60.80	61.90	14,160
05 Apr 12	62.00000 -1.20	63.20	61.80	63.20	7,305
04 Apr 12	63.20000 -0.05	63.20	62.30	63.20	10,410
03 Apr 12	63.25000 +0.10	63.30	62.81	63.10	21,705
02 Apr 12	63.15000 +0.25	63.15	62.80	63.00	13,195
30 Mar 12	62.90000 -0.10	63.10	62.80	62.90	28,475
29 Mar 12	63.00000 -0.15	63.15	62.80	63.15	6,265
28 Mar 12	63.15000 +0.00	63.30	63.15	63.15	4,225
27 Mar 12	63.15000 +0.25	63.50	62.90	62.90	12,625
26 Mar 12	62.90000 +0.30	62.90	62.40	62.60	13,650
23 Mar 12	62.60000 -0.50	63.00	62.42	63.00	11,765
22 Mar 12	63.10000 -0.60	63.70	62.80	63.70	9,830
21 Mar 12	63.70000 -0.30	64.10	63.10	63.95	7,855
20 Mar 12	64.00000 -0.30	64.58	63.90	64.30	14,715
19 Mar 12	64.30000 +0.17	64.30	64.00	64.00	15,500
16 Mar 12	64.13000 +0.03	64.30	63.90	64.10	13,405
15 Mar 12	64.10000 +0.14	64.10	63.62	63.90	26,665
14 Mar 12	63.96000 +0.16	64.00	63.70	63.70	22,700
13 Mar 12	63.80000 +0.16	63.80	63.41	63.64	10,620
12 Mar 12	63.64000 +0.14	63.70	63.20	63.36	14,480
09 Mar 12	63.50000 +1.03	63.50	62.21	62.47	46,410
08 Mar 12	62.47000 +0.47	62.99	61.81	62.00	18,330
07 Mar 12	62.00000 +0.01	62.00	61.60	61.98	15,880
06 Mar 12	61.99000 -1.21	63.10	61.30	63.10	36,120
05 Mar 12	63.20000 -0.50	63.80	62.80	63.80	75,255
02 Mar 12	63.70000 +0.22	63.70	63.20	63.48	16,775
01 Mar 12	63.48000 +0.98	63.50	62.40	62.60	21,750
29 Feb 12	62.50000 +1.05	62.50	61.32	61.45	22,165
28 Feb 12	61.45000 +1.15	61.80	60.40	60.40	27,690
27 Feb 12	60.30000 +0.90	60.30	59.60	59.60	15,335
24 Feb 12	59.40000 +0.60	59.40	58.70	58.80	32,205
23 Feb 12	58.80000 -0.25	59.60	58.80	59.10	19,780
22 Feb 12	59.05000 -0.86	59.95	59.00	59.95	19,370
21 Feb 12	59.91000 -0.09	60.01	59.50	60.00	16,595
20 Feb 12	60.00000 -0.25	60.70	60.00	60.50	120,650
17 Feb 12	60.25000 -0.95	62.00	60.00	62.00	123,125
16 Feb 12	61.20000 +0.80	61.20	60.30	60.30	16,810
15 Feb 12	60.40000 -0.50	61.00	60.40	60.90	13,065
14 Feb 12	60.90000 -1.12	62.10	60.54	62.00	68,505
13 Feb 12	62.02000 +0.02	62.40	62.01	62.10	7,615
10 Feb 12	62.00000 +0.15	62.37	61.80	61.85	36,375
09 Feb 12	61.85000 +0.45	62.34	61.50	61.50	29,485
08 Feb 12	61.40000 +0.40	61.40	61.16	61.20	9,050
07 Feb 12	61.00000 +0.44	61.30	60.60	60.60	29,705
06 Feb 12	60.56000 +0.36	60.90	60.30	60.30	9,920
03 Feb 12	60.20000 +0.27	60.20	59.90	59.93	8,575
02 Feb 12	59.93000 +0.13	60.29	59.70	59.80	61,780
01 Feb 12	59.80000 +0.80	59.80	58.80	59.00	26,970
31 Jan 12	59.00000 +0.00	59.20	58.60	59.01	35,510
30 Jan 12	59.00000 +0.20	60.70	58.80	59.00	62,135
27 Jan 12	58.80000 +0.62	59.20	58.20	58.20	35,860
26 Jan 12	58.18000 +1.36	58.65	56.88	57.00	37,215
25 Jan 12	56.82000 -0.18	57.00	56.52	57.00	3,465
24 Jan 12	57.00000 -0.18	57.10	56.80	57.10	2,960
23 Jan 12	57.18000 +0.68	57.22	56.00	56.00	11,970
20 Jan 12	56.50000 +0.50	57.52	55.90	56.00	24,005
19 Jan 12	56.00000 +0.40	56.10	55.50	55.74	30,160
18 Jan 12	55.60000 +0.00	56.00	55.25	56.00	15,960
17 Jan 12	55.60000 +0.99	56.00	54.61	54.61	26,505
16 Jan 12	54.61000 +0.08	55.00	54.40	54.50	6,250
13 Jan 12	54.53000 -0.47	55.20	54.00	55.01	18,120
12 Jan 12	55.00000 +2.00	55.00	53.00	53.01	51,885
11 Jan 12	53.00000 +0.25	53.50	52.66	52.80	20,880
10 Jan 12	52.75000 +3.05	52.80	49.74	49.74	33,895
09 Jan 12	49.70000 -0.10	50.42	49.70	49.80	14,955
06 Jan 12	49.80000 -0.20	50.20	49.41	50.00	12,890
05 Jan 12	50.00000 -0.90	51.00	49.69	50.90	14,515
04 Jan 12	50.90000 -0.35	51.50	50.90	51.27	7,150
03 Jan 12	51.25000 +0.33	51.25	50.92	50.92	7,015
02 Jan 12	50.92000 +0.17	51.20	50.60	50.75	5,785
30 Dec 11	50.75000 +0.75	51.00	50.00	50.00	16,755
29 Dec 11	50.00000 +0.31	50.05	49.69	49.69	3,650
28 Dec 11	49.69000 +0.19	49.78	49.60	49.60	3,320
27 Dec 11	49.50000 -0.30	50.00	49.50	50.00	3,880
23 Dec 11	49.80000 +0.07	50.50	49.80	49.99	18,660
22 Dec 11	49.73000 +1.08	49.99	49.00	49.00	11,715
21 Dec 11	48.65000 +1.10	49.50	48.00	48.00	25,070
20 Dec 11	47.55000 +0.56	47.55	46.21	46.99	68,940
19 Dec 11	46.99000 -1.01	47.99	46.80	47.99	36,510
16 Dec 11	48.00000 -0.85	48.85	47.30	48.85	33,230
15 Dec 11	48.85000 -1.15	50.00	48.60	50.00	53,240
14 Dec 11	50.00000 -2.50	52.50	49.65	52.50	33,650
13 Dec 11	52.50000 -0.79	53.29	52.01	53.29	45,985
12 Dec 11	53.29000 -0.08	53.50	52.50	53.40	11,470
09 Dec 11	53.37000 -0.23	53.59	53.15	53.59	4,740
08 Dec 11	53.60000 +0.00	53.70	53.21	53.69	3,535
07 Dec 11	53.60000 -0.10	53.99	53.30	53.70	11,005
06 Dec 11	53.70000 +0.65	53.70	53.05	53.10	36,095
05 Dec 11	53.05000 +0.85	53.17	52.20	52.20	22,385
02 Dec 11	52.20000 +0.30	52.38	51.89	52.00	10,040
01 Dec 11	51.90000 -0.11	52.17	51.51	52.00	14,430
30 Nov 11	52.01000 +0.01	52.40	50.88	52.10	111,870
29 Nov 11	52.00000 +0.80	52.20	51.10	51.30	24,855
28 Nov 11	51.20000 +1.60	51.33	48.50	49.71	49,665
25 Nov 11	49.60000 -1.14	50.74	49.17	50.74	59,535
24 Nov 11	50.74000 -0.26	51.60	50.30	51.00	31,830
23 Nov 11	51.00000 -2.20	53.00	50.85	53.00	29,860
22 Nov 11	53.20000 +0.40	53.49	52.54	52.54	89,655
21 Nov 11	52.80000 -2.35	55.15	52.30	55.15	20,200
18 Nov 11	55.15000 +0.10	55.30	54.70	55.05	33,260
17 Nov 11	55.05000 +0.00	55.05	54.30	55.00	7,945
16 Nov 11	55.05000 +0.25	55.05	54.50	54.80	12,595
15 Nov 11	54.80000 -0.20	55.05	54.80	55.05	6,590
14 Nov 11	55.00000 -0.11	55.15	54.90	55.11	10,365
11 Nov 11	55.11000 +0.00	55.15	54.91	55.00	5,810
10 Nov 11	55.11000 +0.01	55.11	53.77	54.50	93,600
09 Nov 11	55.10000 -1.20	56.80	54.00	56.41	21,650
08 Nov 11	56.30000 +0.30	56.50	55.60	56.10	23,025
07 Nov 11	56.00000 -0.30	56.50	55.55	56.30	8,535
04 Nov 11	56.30000 +0.11	57.00	56.30	56.50	10,250
03 Nov 11	56.19000 -0.01	56.50	54.61	55.23	28,390
02 Nov 11	56.20000 -0.80	57.00	55.55	56.99	11,010
01 Nov 11	57.00000 -1.40	58.00	56.00	58.00	20,615
31 Oct 11	58.40000 -0.33	59.72	58.15	58.80	16,830
28 Oct 11	58.73000 +0.73	59.30	58.05	59.00	43,255
27 Oct 11	58.00000 +2.78	58.40	55.99	55.99	178,390
26 Oct 11	55.22000 +0.72	56.00	54.90	54.90	23,010
25 Oct 11	54.50000 +0.62	54.90	54.24	54.24	5,945
24 Oct 11	53.88000 -0.12	54.50	53.80	53.97	24,340
21 Oct 11	54.00000 -0.04	54.20	54.00	54.06	2,425
20 Oct 11	54.04000 +0.00	54.05	53.80	54.03	2,705
19 Oct 11	54.04000 +0.29	54.49	53.70	53.79	3,775
18 Oct 11	53.75000 -0.36	54.00	53.29	54.00	3,440
17 Oct 11	54.11000 -0.76	55.00	52.70	54.87	31,000
14 Oct 11	54.87000 +0.12	55.27	54.33	54.75	17,815
13 Oct 11	54.75000 +1.96	55.00	52.83	53.00	30,950
12 Oct 11	52.79000 +1.99	52.80	50.50	50.80	143,425
11 Oct 11	50.80000 +0.30	50.80	50.50	50.50	1,250
10 Oct 11	50.50000 +0.18	50.75	50.20	50.40	10,990
07 Oct 11	50.32000 +0.47	51.26	49.86	50.00	16,755
06 Oct 11	49.85000 +0.55	49.92	49.36	49.36	7,795
05 Oct 11	49.30000 -0.40	50.00	48.50	50.00	11,410
04 Oct 11	49.70000 -1.23	51.00	49.50	50.75	23,690
03 Oct 11	50.93000 -0.27	50.97	50.21	50.97	18,990
30 Sep 11	51.20000 +0.70	51.20	50.23	50.50	14,675
29 Sep 11	50.50000 +0.24	50.73	50.23	50.26	7,960
28 Sep 11	50.26000 +0.13	50.93	50.00	50.00	8,215
27 Sep 11	50.13000 +1.88	51.00	48.31	48.51	50,305
26 Sep 11	48.25000 +0.15	48.87	48.10	48.15	17,050
23 Sep 11	48.10000 -0.41	49.51	48.01	48.55	33,460
22 Sep 11	48.51000 -1.89	50.20	48.25	50.00	35,730
21 Sep 11	50.40000 -1.30	51.50	50.00	51.50	20,100
20 Sep 11	51.70000 -0.30	52.00	51.44	51.50	12,730
19 Sep 11	52.00000 -0.32	52.98	51.51	52.50	20,565
16 Sep 11	52.32000 +1.92	52.32	50.80	51.50	91,950
15 Sep 11	50.40000 +2.10	51.70	48.80	48.80	78,990
14 Sep 11	48.30000 +1.30	49.00	47.01	47.01	28,020
13 Sep 11	47.00000 -2.26	49.70	47.00	49.70	35,430
12 Sep 11	49.26000 -3.94	52.70	49.08	52.67	41,435
09 Sep 11	53.20000 +0.80	53.99	52.43	52.43	14,490
08 Sep 11	52.40000 +0.01	52.90	51.76	52.80	65,785
07 Sep 11	52.39000 +3.39	52.39	49.00	49.19	45,340
06 Sep 11	49.00000 -2.20	51.00	49.00	51.00	20,935
05 Sep 11	51.20000 -2.75	53.00	50.43	53.00	17,055
02 Sep 11	53.95000 -1.03	54.84	52.63	54.84	22,910
01 Sep 11	54.98000 -1.02	56.05	54.64	56.05	19,505
31 Aug 11	56.00000 +1.36	56.00	54.00	54.59	34,350
30 Aug 11	54.64000 -0.27	55.20	54.00	54.91	13,950
29 Aug 11	54.91000 +0.20	55.44	54.70	55.00	14,845
26 Aug 11	54.71000 -1.29	56.00	54.30	55.90	38,510
25 Aug 11	56.00000 +0.32	56.20	55.80	55.80	5,040
24 Aug 11	55.68000 +1.86	55.68	54.00	54.10	22,645
23 Aug 11	53.82000 +0.62	53.99	53.40	53.40	8,140
22 Aug 11	53.20000 -0.50	54.00	53.11	53.30	23,090
19 Aug 11	53.70000 -3.47	57.15	52.62	57.15	56,020
18 Aug 11	57.17000 -1.39	58.90	57.16	58.70	46,680
17 Aug 11	58.56000 +1.31	58.80	57.25	57.50	12,285
16 Aug 11	57.25000 -0.55	57.90	56.86	57.90	14,605
15 Aug 11	57.80000 +2.80	59.00	54.90	55.00	36,760
12 Aug 11	55.00000 +1.00	55.39	53.00	53.95	76,925
11 Aug 11	54.00000 +0.00	54.40	53.50	54.20	41,455
10 Aug 11	54.00000 -0.20	57.00	53.90	54.73	69,610
09 Aug 11	54.20000 -0.53	54.67	53.30	54.44	56,620
08 Aug 11	54.73000 -4.77	58.00	53.51	58.00	80,715
05 Aug 11	59.50000 -0.96	60.28	55.50	60.21	55,875
04 Aug 11	60.46000 -4.54	65.10	60.46	65.10	22,225
03 Aug 11	65.00000 -2.70	67.50	64.60	67.50	21,785
02 Aug 11	67.70000 -0.81	69.50	67.12	68.50	35,695
01 Aug 11	68.51000 +0.01	70.18	68.50	68.80	66,410
29 Jul 11	68.50000 -1.49	69.00	67.50	69.00	65,395
28 Jul 11	69.99000 +5.47	69.99	64.70	64.70	56,200
27 Jul 11	64.52000 +0.37	64.70	64.20	64.20	72,215
26 Jul 11	64.15000 +0.55	64.55	63.50	63.60	21,660
25 Jul 11	63.60000 +0.30	63.60	63.21	63.60	9,995
22 Jul 11	63.30000 -0.40	64.00	62.79	64.00	21,005
21 Jul 11	63.70000 +2.06	64.00	61.64	61.64	35,570
20 Jul 11	61.64000 +0.21	62.25	61.33	61.33	25,720
19 Jul 11	61.43000 +0.43	61.43	61.00	61.00	2,960
18 Jul 11	61.00000 -1.80	62.59	61.00	62.03	10,235
15 Jul 11	62.80000 -0.55	63.60	62.15	63.59	8,875
14 Jul 11	63.35000 +1.00	63.35	62.09	62.35	8,175
13 Jul 11	62.35000 -0.50	63.24	62.00	62.50	41,455
12 Jul 11	62.85000 -1.15	64.00	62.50	64.00	47,575
11 Jul 11	64.00000 -0.31	64.99	64.00	64.00	29,770
08 Jul 11	64.31000 +0.01	64.98	64.04	64.98	12,245
07 Jul 11	64.30000 -1.00	65.16	64.30	65.10	7,120
06 Jul 11	65.30000 +0.05	65.49	65.00	65.00	9,075
05 Jul 11	65.25000 +0.25	65.25	64.87	64.99	9,915
04 Jul 11	65.00000 +1.10	65.15	63.90	63.90	33,570
01 Jul 11	63.90000 -0.85	65.00	63.90	64.75	86,975
30 Jun 11	64.75000 +0.40	64.75	64.00	64.30	54,705
29 Jun 11	64.35000 +0.35	64.40	64.00	64.00	35,740
28 Jun 11	64.00000 -0.20	64.20	63.50	64.20	8,370
27 Jun 11	64.20000 +0.20	64.65	63.50	64.00	45,845
24 Jun 11	64.00000 +2.98	64.25	61.20	61.20	51,390
23 Jun 11	61.02000 -0.33	61.40	61.02	61.40	6,985
22 Jun 11	61.35000 +0.35	61.35	60.81	61.19	33,280
21 Jun 11	61.00000 +0.20	61.25	60.80	60.80	26,885
20 Jun 11	60.80000 +0.00	61.02	60.55	60.82	11,875
17 Jun 11	60.80000 -0.40	61.24	60.80	61.20	6,340
16 Jun 11	61.20000 -0.15	61.50	60.80	61.35	28,230
15 Jun 11	61.35000 +0.00	61.45	61.00	61.35	7,870
14 Jun 11	61.35000 -0.10	61.50	61.20	61.40	21,865
13 Jun 11	61.45000 -0.05	62.00	61.29	62.00	2,385
10 Jun 11	61.50000 -0.67	62.20	61.50	62.17	30,485
09 Jun 11	62.17000 -0.03	62.40	62.17	62.19	3,465
08 Jun 11	62.20000 -0.30	62.55	62.20	62.50	4,250
07 Jun 11	62.50000 -0.03	62.54	62.20	62.50	3,920
06 Jun 11	62.53000 -0.47	63.00	62.31	62.99	5,485
03 Jun 11	63.00000 -1.00	63.90	62.80	63.90	40,945
02 Jun 11	64.00000 +0.00	64.00	63.55	63.80	4,045
01 Jun 11	64.00000 +1.00	64.00	63.00	63.00	16,790
31 May 11	63.00000 +0.60	63.00	62.20	62.20	18,695
30 May 11	62.40000 -0.60	63.00	62.00	63.00	14,945
27 May 11	63.00000 +0.00	63.00	62.20	63.00	23,000
26 May 11	63.00000 +0.00	63.10	62.40	63.00	4,865
25 May 11	63.00000 -0.15	63.00	62.85	62.95	13,735
24 May 11	63.15000 -0.15	63.40	63.00	63.30	5,355
23 May 11	63.30000 -0.13	63.50	63.10	63.50	4,300
20 May 11	63.43000 +0.00	63.50	63.40	63.43	3,720
19 May 11	63.43000 +0.00	63.50	63.40	63.43	6,080
18 May 11	63.43000 +0.13	63.43	62.80	63.30	5,055
17 May 11	63.30000 -0.20	63.50	62.70	63.49	12,915
16 May 11	63.50000 -0.25	63.75	63.35	63.75	28,540
13 May 11	63.75000 +0.00	63.80	63.34	63.75	5,080
12 May 11	63.75000 -0.35	64.10	63.50	64.10	6,015
11 May 11	64.10000 -0.40	64.55	64.10	64.50	2,500
10 May 11	64.50000 +0.00	64.55	64.31	64.55	13,410
09 May 11	64.50000 +0.00	64.64	64.18	64.40	11,845
06 May 11	64.50000 +0.00	64.64	64.30	64.50	6,100
05 May 11	64.50000 +0.05	64.70	64.40	64.50	2,660
04 May 11	64.45000 +0.14	64.85	64.25	64.31	10,780
03 May 11	64.31000 -1.49	65.25	64.00	64.00	9,270
02 May 11	65.80000 +0.25	66.15	65.00	65.00	7,095
29 Apr 11	65.55000 +0.25	65.99	64.90	64.90	7,630
28 Apr 11	65.30000 +1.48	65.80	64.37	64.87	12,390
27 Apr 11	63.82000 -1.16	64.58	63.62	64.01	14,480
26 Apr 11	64.98000 +0.78	64.98	64.19	64.19	2,890
21 Apr 11	64.20000 +0.94	64.49	63.21	64.49	14,030
20 Apr 11	63.26000 +1.44	64.55	61.40	61.80	22,100
19 Apr 11	61.82000 -0.62	62.40	61.40	62.40	3,655
18 Apr 11	62.44000 -1.44	63.88	62.42	63.50	16,155
15 Apr 11	63.88000 -0.12	64.44	63.50	64.44	10,015
14 Apr 11	64.00000 +0.64	64.08	63.48	63.50	16,565
13 Apr 11	63.36000 +0.73	63.50	62.56	62.99	11,515
12 Apr 11	62.63000 -1.94	64.45	62.17	64.45	45,475
11 Apr 11	64.57000 -0.38	65.37	64.10	65.05	7,155
08 Apr 11	64.95000 +0.95	65.34	63.50	64.00	16,525
07 Apr 11	64.00000 +0.00	64.50	64.00	64.50	12,025
06 Apr 11	64.00000 +1.50	64.00	62.00	62.00	11,150
05 Apr 11	62.50000 -1.10	63.25	61.20	62.63	6,850
04 Apr 11	63.60000 +2.32	63.86	58.02	61.50	32,350
01 Apr 11	61.28000 +0.75	61.28	59.98	60.00	21,515
31 Mar 11	60.53000 +0.03	61.00	60.00	61.00	9,795
30 Mar 11	60.50000 +2.54	60.50	57.98	58.00	36,625
29 Mar 11	57.96000 -1.04	58.41	57.96	57.97	13,100
28 Mar 11	59.00000 +0.00	59.50	57.96	59.50	12,910
25 Mar 11	59.00000 +0.50	59.00	57.86	57.91	16,665
24 Mar 11	58.50000 +0.25	59.98	56.40	59.97	25,600
23 Mar 11	58.25000 +0.66	59.97	57.92	58.69	14,185
22 Mar 11	57.59000 -2.01	59.98	57.29	59.98	33,060
21 Mar 11	59.60000 +0.20	60.49	59.45	59.45	13,385
18 Mar 11	59.40000 +1.18	60.00	58.31	58.50	50,820
17 Mar 11	58.22000 +0.02	59.00	58.00	58.15	15,930
16 Mar 11	58.20000 +1.49	59.74	57.46	57.49	30,055
15 Mar 11	56.71000 -4.59	60.00	55.70	60.00	77,730
14 Mar 11	61.30000 -2.00	63.53	60.20	63.53	27,530
11 Mar 11	63.30000 +0.00	63.53	61.59	63.50	22,645
10 Mar 11	63.30000 -0.95	64.50	63.30	64.25	62,355
09 Mar 11	64.25000 +0.51	64.25	63.76	64.00	23,310
08 Mar 11	63.74000 +0.63	64.00	63.40	63.40	10,805
07 Mar 11	63.11000 -1.38	64.69	63.11	64.06	39,560
04 Mar 11	64.49000 -0.28	64.77	64.20	64.77	22,645
03 Mar 11	64.77000 +1.49	65.50	63.95	63.95	144,195
02 Mar 11	63.28000 +1.98	63.90	60.01	61.25	69,470
01 Mar 11	61.30000 +1.38	61.50	59.83	60.00	34,115
28 Feb 11	59.92000 -0.07	60.30	59.67	60.00	13,375
25 Feb 11	59.99000 +1.99	60.00	57.83	58.00	105,845
24 Feb 11	58.00000 -1.00	59.15	57.80	57.80	26,895
23 Feb 11	59.00000 +0.80	59.20	57.80	58.66	69,500
22 Feb 11	58.20000 -1.05	59.20	58.20	59.00	37,630
21 Feb 11	59.25000 +1.14	59.38	58.11	58.11	12,345
18 Feb 11	58.11000 +0.11	59.40	57.82	59.00	52,330
17 Feb 11	58.00000 +0.00	58.76	57.80	57.81	11,855
16 Feb 11	58.00000 +0.00	59.30	57.13	59.30	8,920
15 Feb 11	58.00000 -0.63	59.35	55.00	59.35	55,220
14 Feb 11	58.63000 -0.37	59.40	58.12	59.20	23,135
11 Feb 11	59.00000 +0.00	59.00	56.06	58.01	38,325
10 Feb 11	59.00000 +0.84	59.00	57.52	59.00	23,580
09 Feb 11	58.16000 +1.76	58.16	56.50	57.00	19,240
08 Feb 11	56.40000 +0.10	56.89	56.10	56.89	18,790
07 Feb 11	56.30000 +0.30	56.43	55.26	55.26	40,345
04 Feb 11	56.00000 +0.15	56.00	55.60	55.99	16,205
03 Feb 11	55.85000 +0.01	56.45	55.82	56.00	46,835
02 Feb 11	55.84000 -1.45	56.74	55.80	56.50	8,620
01 Feb 11	57.29000 +2.29	57.29	55.03	56.50	41,970
31 Jan 11	55.00000 -0.25	56.00	54.62	54.62	8,515
28 Jan 11	55.25000 +1.42	56.53	53.61	53.83	28,715
27 Jan 11	53.83000 -0.07	55.28	53.40	53.56	29,430
26 Jan 11	53.90000 +0.22	55.80	52.81	55.80	48,770
25 Jan 11	53.68000 -1.32	56.25	53.68	55.00	68,940
24 Jan 11	55.00000 -0.75	57.25	55.00	57.25	18,640
21 Jan 11	55.75000 -0.98	57.00	53.10	57.00	76,780
20 Jan 11	56.73000 -1.27	58.50	56.40	58.50	24,790
19 Jan 11	58.00000 +1.05	58.28	57.50	58.00	24,080
18 Jan 11	56.95000 +0.93	57.20	55.10	55.32	40,065
17 Jan 11	56.02000 -1.10	57.28	56.02	57.12	14,115
14 Jan 11	57.12000 -1.85	58.55	57.11	58.50	20,515
13 Jan 11	58.97000 -1.03	59.00	55.20	58.51	88,500
12 Jan 11	60.00000 -0.30	60.30	59.78	60.30	23,600
11 Jan 11	60.30000 +2.75	60.80	57.70	57.70	164,845
10 Jan 11	57.55000 +0.85	58.50	57.27	57.99	13,485
07 Jan 11	56.70000 +1.20	56.91	54.67	54.79	49,625
06 Jan 11	55.50000 +4.20	56.00	50.74	50.74	29,915
05 Jan 11	51.30000 +0.00	51.30	50.70	51.30	1,440
04 Jan 11	51.30000 +0.30	51.50	51.00	51.00	1,190
03 Jan 11	51.00000 +0.71	51.00	50.08	50.29	3,450
31 Dec 10	50.29000 -2.02	51.99	50.29	51.99	415
30 Dec 10	52.31000 +1.21	52.31	50.51	50.51	1,780
29 Dec 10	51.10000 -1.40	51.50	50.47	50.70	6,035
28 Dec 10	52.50000 +0.12	52.50	50.70	51.10	15,470
27 Dec 10	52.38000 +0.38	52.38	50.22	50.22	2,650
24 Dec 10	52.00000 -0.60	52.00	52.00	52.00	6,240
23 Dec 10	52.60000 +0.63	52.60	50.43	50.52	16,755
22 Dec 10	51.97000 -0.03	51.97	50.01	50.01	7,930
21 Dec 10	52.00000 -0.68	52.68	51.99	52.50	62,595
20 Dec 10	52.68000 +0.08	52.80	52.10	52.10	5,745
17 Dec 10	52.60000 +0.03	52.60	52.01	52.01	6,040
16 Dec 10	52.57000 -0.03	52.57	52.00	52.00	16,270
15 Dec 10	52.60000 +0.40	52.60	52.00	52.12	9,515
14 Dec 10	52.20000 +0.20	52.60	52.10	52.10	2,475
13 Dec 10	52.00000 -0.40	52.60	52.00	52.40	9,250
10 Dec 10	52.40000 +0.00	52.40	52.00	52.00	5,335
09 Dec 10	52.40000 +0.00	52.40	52.00	52.00	10,980
08 Dec 10	52.40000 +0.10	52.40	52.00	52.00	9,525
07 Dec 10	52.30000 +2.18	52.72	50.02	50.02	10,250
06 Dec 10	50.12000 -0.48	52.47	50.01	50.01	12,405
03 Dec 10	50.60000 +0.00	51.80	50.05	50.05	14,160
02 Dec 10	50.60000 +0.50	50.60	49.64	50.00	10,645
01 Dec 10	50.10000 +0.20	50.10	49.80	50.00	5,335
30 Nov 10	49.90000 -0.05	49.95	49.54	49.95	7,230
29 Nov 10	49.95000 -0.05	50.00	49.60	50.00	2,540
26 Nov 10	50.00000 +0.00	50.00	49.60	49.99	7,765
25 Nov 10	50.00000 +0.30	50.00	49.42	49.70	11,125
24 Nov 10	49.70000 -0.30	50.00	49.66	50.00	5,895
23 Nov 10	50.00000 -0.20	50.20	49.80	50.00	3,105
22 Nov 10	50.20000 +0.40	50.20	49.65	49.79	19,565
19 Nov 10	49.80000 +0.00	50.10	49.69	49.80	10,000
18 Nov 10	49.80000 -0.21	50.08	49.50	50.00	16,310
17 Nov 10	50.01000 +0.01	50.50	50.00	50.00	2,185
16 Nov 10	50.00000 -1.50	51.00	50.00	51.00	7,140
15 Nov 10	51.50000 +0.00	51.50	51.00	51.01	740
12 Nov 10	51.50000 -0.50	52.30	50.62	52.30	6,840
11 Nov 10	52.00000 +0.00	52.00	50.35	50.35	5,540
10 Nov 10	52.00000 -0.20	52.30	51.51	51.51	10,995
09 Nov 10	52.20000 +1.80	52.20	50.05	50.05	16,545
08 Nov 10	50.40000 +0.70	50.60	49.70	49.70	13,655
05 Nov 10	49.70000 +0.00	49.70	49.65	49.69	2,905
04 Nov 10	49.70000 -0.19	50.00	49.50	49.85	6,600
03 Nov 10	49.89000 -0.11	50.00	49.60	50.00	5,425
02 Nov 10	50.00000 +0.00	50.35	49.90	50.00	9,965
01 Nov 10	50.00000 -0.47	50.36	49.76	50.00	5,475
29 Oct 10	50.47000 +1.47	50.47	48.89	49.00	8,140
28 Oct 10	49.00000 -0.40	49.28	48.80	49.03	10,590
27 Oct 10	49.40000 -0.20	49.61	49.20	49.61	10,965
26 Oct 10	49.60000 -0.43	50.67	49.50	50.01	10,165
25 Oct 10	50.03000 -1.47	51.00	50.03	51.00	16,255
22 Oct 10	51.50000 +0.80	51.50	50.70	50.70	22,320
21 Oct 10	50.70000 -0.10	51.00	50.70	50.70	11,570
20 Oct 10	50.80000 +0.30	50.80	50.00	50.00	3,240
19 Oct 10	50.50000 -1.30	50.50	48.60	50.01	15,315
18 Oct 10	51.80000 +0.31	51.98	51.30	51.49	12,595
15 Oct 10	51.49000 -0.50	51.70	50.11	51.50	10,730
14 Oct 10	51.99000 +0.00	51.99	51.50	51.99	970
13 Oct 10	51.99000 +1.59	51.99	50.01	50.01	13,400
12 Oct 10	50.40000 -0.30	50.50	50.01	50.01	8,700
11 Oct 10	50.70000 -0.50	51.05	50.02	51.05	12,595
08 Oct 10	51.20000 -1.10	52.10	50.36	50.36	13,310
07 Oct 10	52.30000 +1.60	52.40	50.06	50.06	41,695
06 Oct 10	50.70000 +0.07	50.70	50.63	50.63	2,530
05 Oct 10	50.63000 +0.03	50.70	50.24	50.60	184,190
04 Oct 10	50.60000 +0.60	50.60	49.90	49.90	6,085
01 Oct 10	50.00000 +0.19	50.20	49.60	49.81	24,315
30 Sep 10	49.81000 +0.00	49.81	49.10	49.81	3,435
29 Sep 10	49.81000 +0.01	49.81	49.50	49.70	26,735
28 Sep 10	49.80000 +0.10	49.80	49.51	49.60	6,890
27 Sep 10	49.70000 +0.00	49.90	49.55	49.55	32,345
24 Sep 10	49.70000 +2.00	49.80	47.80	47.80	180,065
23 Sep 10	47.70000 -0.10	47.85	47.02	47.73	7,160
22 Sep 10	47.80000 +1.80	47.80	46.00	46.00	15,230
21 Sep 10	46.00000 +1.10	46.00	44.70	44.90	15,770
20 Sep 10	44.90000 +0.20	44.90	44.60	44.69	6,035
17 Sep 10	44.70000 +0.60	44.80	44.05	44.10	13,240
16 Sep 10	44.10000 +0.10	44.10	43.72	44.00	2,095
15 Sep 10	44.00000 +0.40	44.19	43.61	43.62	26,905
14 Sep 10	43.60000 -0.40	44.00	43.54	44.00	9,290
13 Sep 10	44.00000 -0.30	44.30	43.80	44.20	6,380
10 Sep 10	44.30000 +0.10	44.30	44.19	44.20	650
09 Sep 10	44.20000 +0.05	44.20	44.00	44.15	3,195
08 Sep 10	44.15000 +0.00	44.20	43.90	44.15	5,130
07 Sep 10	44.15000 +0.00	44.15	44.01	44.15	2,100
06 Sep 10	44.15000 +0.15	44.40	44.00	44.00	3,030
03 Sep 10	44.00000 +0.00	44.30	44.00	44.00	3,395
02 Sep 10	44.00000 +0.00	44.30	43.82	44.00	3,945
01 Sep 10	44.00000 +0.20	44.20	43.80	43.80	8,235
31 Aug 10	43.80000 -0.05	43.95	43.60	43.84	1,965
30 Aug 10	43.85000 +0.05	43.85	43.51	43.80	680
27 Aug 10	43.80000 +0.10	43.80	43.30	43.69	1,955
26 Aug 10	43.70000 +0.10	43.70	43.50	43.60	1,305
25 Aug 10	43.60000 +0.01	43.60	43.00	43.58	8,270
24 Aug 10	43.59000 -0.05	43.64	43.32	43.64	5,125
23 Aug 10	43.64000 +0.14	43.64	43.45	43.50	3,175
20 Aug 10	43.50000 -0.01	43.60	43.29	43.51	5,575
19 Aug 10	43.51000 -0.29	43.80	43.51	43.76	7,745
18 Aug 10	43.80000 -0.70	44.50	43.80	44.50	22,575
17 Aug 10	44.50000 -0.23	44.80	44.30	44.80	4,225
16 Aug 10	44.73000 -0.44	45.32	44.36	45.16	2,655
13 Aug 10	45.17000 -0.02	45.20	44.75	45.20	1,195
12 Aug 10	45.19000 +0.82	45.19	44.03	44.37	20,350
11 Aug 10	44.37000 -0.34	44.71	44.35	44.71	2,160
10 Aug 10	44.71000 -0.36	44.81	44.25	44.81	2,845
09 Aug 10	45.07000 -0.43	45.49	45.00	45.49	2,040
06 Aug 10	45.50000 +0.00	45.90	45.44	45.90	9,355
05 Aug 10	45.50000 +0.00	45.50	45.50	45.50	65
04 Aug 10	45.50000 -0.17	45.74	45.26	45.67	12,225
03 Aug 10	45.67000 -0.23	45.80	45.60	45.80	2,340
02 Aug 10	45.90000 +0.60	45.90	45.30	45.30	1,620
30 Jul 10	45.30000 +1.11	45.46	43.71	44.19	16,635
29 Jul 10	44.19000 -0.56	44.73	43.60	44.73	8,455
28 Jul 10	44.75000 -0.23	44.80	44.50	44.50	2,405
27 Jul 10	44.98000 +0.49	44.98	44.72	44.72	3,020
26 Jul 10	44.49000 +0.58	44.49	44.20	44.20	2,155
23 Jul 10	43.91000 +0.01	44.00	43.90	43.90	3,795
22 Jul 10	43.90000 +0.04	43.90	43.42	43.90	9,755
21 Jul 10	43.86000 +0.86	43.86	43.10	43.10	12,310
20 Jul 10	43.00000 +0.10	43.00	42.60	42.90	21,255
19 Jul 10	42.90000 +0.10	43.00	42.70	42.85	19,435
16 Jul 10	42.80000 -0.20	43.00	42.70	43.00	4,385
15 Jul 10	43.00000 -0.10	43.20	43.00	43.20	2,445
14 Jul 10	43.10000 +0.09	43.10	43.00	43.02	960
13 Jul 10	43.01000 +1.41	43.40	41.70	41.70	14,035
12 Jul 10	41.60000 +0.04	41.70	41.56	41.56	2,845
09 Jul 10	41.56000 -0.84	42.40	41.10	42.40	20,595
08 Jul 10	42.40000 +0.40	42.40	41.87	42.00	18,375
07 Jul 10	42.00000 +0.00	42.07	41.50	42.00	6,340
06 Jul 10	42.00000 +0.23	42.40	41.27	41.77	17,015
05 Jul 10	41.77000 +0.77	41.90	41.01	41.01	12,525
02 Jul 10	41.00000 +0.00	41.60	39.50	41.00	69,615
01 Jul 10	41.00000 -1.40	42.40	40.99	42.40	30,820
30 Jun 10	42.40000 -0.39	42.88	41.55	42.79	23,010
29 Jun 10	42.79000 -0.81	43.69	42.52	43.69	12,800
28 Jun 10	43.60000 -0.08	44.45	43.20	43.99	21,925
25 Jun 10	43.68000 +2.08	43.95	41.50	41.61	17,600
24 Jun 10	41.60000 -0.40	42.00	41.60	42.00	235
23 Jun 10	42.00000 -0.25	42.24	41.94	42.24	2,650
22 Jun 10	42.25000 +0.01	42.25	41.50	42.22	7,400
21 Jun 10	42.24000 -0.73	43.00	42.00	43.00	9,015
18 Jun 10	42.97000 -1.03	44.43	41.69	44.43	18,480
17 Jun 10	44.00000 +2.80	44.00	41.00	41.20	62,850
16 Jun 10	41.20000 +0.80	41.20	40.39	40.71	10,350
15 Jun 10	40.40000 -0.15	40.70	39.50	40.55	18,880
14 Jun 10	40.55000 -0.45	41.50	40.25	41.50	10,205
11 Jun 10	41.00000 +0.00	41.80	40.80	41.00	49,860
10 Jun 10	41.00000 -0.40	41.36	40.60	41.00	179,955
09 Jun 10	41.40000 -0.30	41.55	41.00	41.50	5,130
08 Jun 10	41.70000 -0.30	42.00	41.50	41.80	2,110
07 Jun 10	42.00000 -1.01	43.01	41.50	43.01	8,390
04 Jun 10	43.01000 +0.51	44.00	42.60	42.60	10,525
03 Jun 10	42.50000 +0.50	43.00	42.30	42.40	7,865
02 Jun 10	42.00000 +1.75	42.00	40.10	40.25	162,935
01 Jun 10	40.25000 +0.04	40.80	40.21	40.21	23,495
31 May 10	40.21000 +1.21	41.08	38.80	38.80	25,825
28 May 10	39.00000 -0.50	39.60	38.85	39.60	7,625
27 May 10	39.50000 -0.10	40.00	39.10	40.00	9,345
26 May 10	39.60000 -0.29	41.20	39.47	39.90	25,310
25 May 10	39.89000 -0.41	40.35	39.20	40.30	7,170
24 May 10	40.30000 -0.88	41.18	40.30	41.18	4,455
21 May 10	41.18000 +1.18	41.18	37.01	40.79	53,245
20 May 10	40.00000 -1.40	41.50	39.50	41.50	13,585
19 May 10	41.40000 +0.20	41.40	40.56	41.00	31,335
18 May 10	41.20000 -0.30	41.35	40.85	41.00	23,540
17 May 10	41.50000 -1.93	43.30	41.50	43.20	43,940
14 May 10	43.43000 +0.43	43.43	42.30	42.57	4,155
13 May 10	43.00000 -1.00	43.50	43.00	43.50	920
12 May 10	44.00000 +0.30	44.00	42.50	43.70	43,710
11 May 10	43.70000 -0.30	43.89	43.50	43.70	3,650
10 May 10	44.00000 +0.04	45.09	42.44	44.12	13,345
07 May 10	43.96000 -1.54	44.50	41.00	44.50	51,350
06 May 10	45.50000 -0.20	45.76	45.00	45.70	13,170
05 May 10	45.70000 -0.53	46.23	45.20	46.23	20,030
04 May 10	46.23000 -1.97	47.55	46.02	47.55	7,095
03 May 10	48.20000 +1.70	48.20	46.00	46.50	15,570
30 Apr 10	46.50000 -0.29	46.80	46.00	46.79	10,695
29 Apr 10	46.79000 -0.01	46.95	46.00	46.81	10,195
28 Apr 10	46.80000 -0.80	47.69	46.80	47.60	8,090
27 Apr 10	47.60000 +0.20	47.60	47.08	47.35	5,275
26 Apr 10	47.40000 +0.00	48.20	47.40	47.40	11,165
23 Apr 10	47.40000 +0.40	47.47	46.50	46.90	27,720
22 Apr 10	47.00000 -0.90	48.50	46.50	47.70	12,415
21 Apr 10	47.90000 +0.00	48.36	47.90	47.90	14,690
20 Apr 10	47.90000 +0.90	47.90	46.50	46.99	19,265
19 Apr 10	47.00000 -0.40	47.50	46.00	47.00	15,370
16 Apr 10	47.40000 -0.40	48.00	46.50	48.00	80,300
15 Apr 10	47.80000 +1.80	49.00	46.23	46.46	96,715
14 Apr 10	46.00000 -0.50	46.50	45.00	46.50	5,945
13 Apr 10	46.50000 +0.00	46.50	45.50	46.00	28,520
12 Apr 10	46.50000 +0.50	50.00	45.28	45.96	31,530
09 Apr 10	46.00000 +3.88	46.00	42.20	42.20	33,900
08 Apr 10	42.12000 +0.01	42.20	42.10	42.11	3,065
07 Apr 10	42.11000 +0.15	43.01	42.00	42.00	14,110
06 Apr 10	41.96000 -0.04	42.00	41.50	41.79	28,465
01 Apr 10	42.00000 -0.15	42.15	41.50	42.00	10,475
31 Mar 10	42.15000 +0.04	42.48	42.00	42.11	8,165
30 Mar 10	42.11000 -0.14	44.35	42.11	42.20	118,600
29 Mar 10	42.25000 +0.25	42.25	41.50	41.95	45,645
26 Mar 10	42.00000 +0.00	42.10	41.50	42.00	3,890
25 Mar 10	42.00000 +1.80	42.25	40.00	40.20	14,035
24 Mar 10	40.20000 +0.69	40.70	39.51	39.51	7,855
23 Mar 10	39.51000 +1.31	39.51	38.29	38.29	59,165
22 Mar 10	38.20000 +0.00	38.48	38.00	38.20	3,130
19 Mar 10	38.20000 -0.20	38.49	37.80	38.40	44,780
18 Mar 10	38.40000 +0.03	38.79	38.05	38.25	31,950
17 Mar 10	38.37000 +0.17	38.60	38.20	38.21	33,680
16 Mar 10	38.20000 +0.83	38.50	37.30	37.37	15,270
15 Mar 10	37.37000 +0.00	37.38	37.10	37.37	16,075
12 Mar 10	37.37000 -0.33	37.80	37.37	37.71	11,160
11 Mar 10	37.70000 +0.35	37.99	37.30	37.50	10,680
10 Mar 10	37.35000 +0.15	37.79	37.19	37.20	1,550
09 Mar 10	37.20000 -0.06	37.30	37.20	37.26	400
08 Mar 10	37.26000 +0.00	37.30	37.19	37.26	1,485
05 Mar 10	37.26000 +0.01	37.80	37.20	37.25	4,540
04 Mar 10	37.25000 +0.05	37.25	37.00	37.20	2,480
03 Mar 10	37.20000 +0.21	37.20	36.95	36.99	4,350
02 Mar 10	36.99000 +0.09	36.99	36.90	36.90	2,905
01 Mar 10	36.90000 +0.40	36.90	36.50	36.50	2,725
26 Feb 10	36.50000 +0.63	36.69	35.87	35.87	6,620
25 Feb 10	35.87000 +0.00	36.00	35.60	35.88	19,000
24 Feb 10	35.87000 +1.37	35.88	34.50	34.51	16,675
23 Feb 10	34.50000 +0.00	34.60	34.50	34.51	165
22 Feb 10	34.50000 -0.25	34.80	34.13	34.75	35,365
19 Feb 10	34.75000 -0.34	35.60	34.75	35.35	27,890
18 Feb 10	35.09000 -0.81	35.72	35.00	35.20	11,525
17 Feb 10	35.90000 +0.35	35.90	35.31	35.55	1,420
16 Feb 10	35.55000 -0.44	36.09	35.10	36.09	7,680
15 Feb 10	35.99000 -0.01	35.99	35.99	35.99	360
12 Feb 10	36.00000 +0.00	36.49	35.50	36.05	11,285
11 Feb 10	36.00000 -0.45	36.50	36.00	36.50	36,760
10 Feb 10	36.45000 -0.40	36.98	36.05	36.85	8,540
09 Feb 10	36.85000 -0.15	37.10	36.60	37.00	2,400
08 Feb 10	37.00000 +0.00	37.19	36.50	37.01	2,930
05 Feb 10	37.00000 -0.50	37.35	36.81	37.35	11,370
04 Feb 10	37.50000 -0.70	38.20	37.50	38.20	8,470
03 Feb 10	38.20000 +0.20	38.30	37.58	37.80	4,745
02 Feb 10	38.00000 -1.00	39.10	37.00	39.10	39,730
01 Feb 10	39.00000 +0.20	39.00	38.53	38.80	8,585
29 Jan 10	38.80000 +0.79	38.90	37.85	38.00	30,305
28 Jan 10	38.01000 -0.20	38.74	37.60	38.21	31,325
27 Jan 10	38.21000 -0.14	38.35	38.03	38.35	10,500
26 Jan 10	38.35000 +0.11	38.40	38.06	38.24	11,825
25 Jan 10	38.24000 +0.00	38.79	38.01	38.48	15,245
22 Jan 10	38.24000 -0.01	38.35	37.60	38.35	11,325
21 Jan 10	38.25000 -0.75	39.04	38.23	39.01	9,255
20 Jan 10	39.00000 +0.00	40.00	38.65	39.00	137,810
19 Jan 10	39.00000 +0.55	39.00	38.51	38.51	15,240
18 Jan 10	38.45000 +1.26	38.45	37.50	37.50	10,265
15 Jan 10	37.19000 +1.39	37.19	35.81	35.81	15,385
14 Jan 10	35.80000 +0.64	36.00	35.17	35.17	14,035
13 Jan 10	35.16000 +0.01	35.16	35.15	35.15	570
12 Jan 10	35.15000 +0.00	35.15	35.00	35.15	6,535
11 Jan 10	35.15000 +0.14	35.15	35.01	35.02	2,560
08 Jan 10	35.01000 +0.00	35.15	35.01	35.02	435
07 Jan 10	35.01000 +0.01	35.20	35.00	35.00	3,475
06 Jan 10	35.00000 +0.25	35.00	34.60	34.75	10,340
05 Jan 10	34.75000 +0.05	34.75	34.50	34.70	62,025
04 Jan 10	34.70000 +0.40	34.84	34.31	34.35	4,670
31 Dec 09	34.30000 +0.00	34.30	33.99	33.99	5,355
30 Dec 09	34.30000 +0.31	34.30	33.99	33.99	6,320
29 Dec 09	33.99000 +0.69	33.99	33.29	33.30	4,840
28 Dec 09	33.30000 +0.00	33.50	33.29	33.30	2,435

Lisi SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	61.20000 -0.50	61.90	60.10	61.30	25,243
19 Oct 26	61.70000 +0.70	61.70	59.50	60.90	45,255
16 Oct 26	61.00000 +0.30	62.20	61.00	61.40	20,062
15 Oct 26	60.70000 +0.10	61.10	58.70	58.80	42,394
14 Oct 26	60.60000 +2.90	61.50	58.40	58.60	27,125
13 Oct 26	57.70000 -1.10	59.30	57.70	58.70	24,036
12 Oct 26	58.80000 +0.10	59.10	58.40	58.90	20,193
09 Oct 26	58.70000 +0.90	58.70	57.70	58.40	16,264
08 Oct 26	57.80000 -2.10	59.10	57.70	59.10	23,390
07 Oct 26	59.90000 +0.30	61.30	59.00	59.10	29,386
06 Oct 26	59.60000 -1.20	60.90	58.90	60.90	25,169
05 Oct 26	60.80000 +0.50	61.10	60.20	60.30	21,562
02 Oct 26	60.30000 +0.30	60.90	59.90	60.20	37,536
01 Oct 26	60.00000 -1.70	62.30	60.00	61.90	19,235
30 Sep 26	61.70000 -0.70	63.00	61.70	62.30	26,183
29 Sep 26	62.40000 +0.50	62.70	61.50	62.00	14,834
28 Sep 26	61.90000 +0.00	62.80	61.40	61.80	21,273
25 Sep 26	61.90000 +0.60	62.10	61.20	62.10	26,494
24 Sep 26	61.30000 -1.30	63.00	61.30	62.20	26,626
23 Sep 26	62.60000 -0.10	63.30	61.70	62.70	29,297
22 Sep 26	62.70000 -0.30	63.60	61.90	63.00	14,036
21 Sep 26	63.00000 +1.70	63.00	61.50	61.60	22,025
18 Sep 26	61.30000 -1.60	63.10	61.10	63.10	39,036
17 Sep 26	62.90000 +0.10	63.50	62.00	62.70	23,566
16 Sep 26	62.80000 -0.20	63.80	62.10	63.40	17,085
15 Sep 26	63.00000 -0.60	63.50	62.20	63.40	34,927
14 Sep 26	63.60000 +1.80	64.40	61.60	61.60	49,438
11 Sep 26	61.80000 +2.70	61.80	59.10	59.10	24,954
10 Sep 26	59.10000 +0.10	60.20	59.10	59.20	25,182
09 Sep 26	59.00000 -1.40	60.30	58.70	60.30	25,749
08 Sep 26	60.40000 -0.60	61.20	60.10	61.20	15,215
07 Sep 26	61.00000 +0.20	62.10	60.80	60.80	20,763
04 Sep 26	60.80000 +1.30	61.00	59.20	59.40	26,161
03 Sep 26	59.50000 +0.00	60.10	59.20	59.40	17,132
02 Sep 26	59.50000 -0.30	60.50	59.10	59.30	32,779
01 Sep 26	59.80000 -0.90	61.60	59.50	60.70	28,169
31 Aug 26	60.70000 -1.80	62.70	60.70	62.20	69,128
28 Aug 26	62.50000 +0.30	62.80	62.20	62.70	10,729
27 Aug 26	62.20000 -1.30	63.60	61.70	63.40	28,172
26 Aug 26	63.50000 +1.20	64.70	63.00	63.10	24,030
25 Aug 26	62.30000 +0.30	64.00	62.30	62.50	28,068
24 Aug 26	62.00000 -1.00	62.80	61.90	62.60	75,554
21 Aug 26	63.00000 -0.80	63.90	62.90	63.90	15,551
20 Aug 26	63.80000 -1.40	65.20	63.50	65.20	10,313
19 Aug 26	65.20000 -1.80	67.10	65.20	67.00	16,292
18 Aug 26	67.00000 -1.20	67.50	66.30	67.50	16,233
17 Aug 26	68.20000 -0.10	69.00	67.70	68.60	12,437
14 Aug 26	68.30000 +1.60	69.00	66.20	66.40	21,051
13 Aug 26	66.70000 -0.30	67.30	65.80	66.90	25,257
12 Aug 26	67.00000 -1.00	68.90	66.20	68.20	21,494
11 Aug 26	68.00000 +0.30	69.00	67.40	67.50	23,790
10 Aug 26	67.70000 +0.50	68.10	66.60	66.60	20,807
07 Aug 26	67.20000 +1.10	67.90	66.10	66.20	23,883
06 Aug 26	66.10000 -2.00	68.90	66.00	68.00	24,058
05 Aug 26	68.10000 +1.80	68.10	66.40	66.50	24,664
04 Aug 26	66.30000 +2.10	66.40	64.80	64.80	22,351
03 Aug 26	64.20000 +0.90	65.40	63.30	63.90	24,107
31 Jul 26	63.30000 -0.80	65.60	63.30	64.50	27,683
30 Jul 26	64.10000 +1.80	64.50	62.00	62.20	25,080
29 Jul 26	62.30000 -2.90	65.80	62.20	65.60	40,098
28 Jul 26	65.20000 -0.60	66.70	64.20	65.80	41,339
27 Jul 26	65.80000 -1.10	69.40	65.40	67.50	60,287
24 Jul 26	66.90000 +3.30	67.10	63.00	63.50	57,230
23 Jul 26	63.60000 -1.10	65.10	63.60	64.60	52,289
22 Jul 26	64.70000 +0.10	65.40	64.00	64.20	52,473
21 Jul 26	64.60000 +0.40	65.30	64.10	64.20	22,260
20 Jul 26	64.20000 -1.30	65.70	64.20	65.00	30,985
17 Jul 26	65.50000 -1.50	66.50	64.40	66.50	47,459
16 Jul 26	67.00000 +0.80	68.00	65.50	66.40	34,536
15 Jul 26	66.20000 +0.20	66.60	65.40	65.70	19,860
14 Jul 26	66.00000 +0.20	66.90	65.10	65.30	26,136
13 Jul 26	65.80000 +0.40	66.50	64.70	65.10	28,064
10 Jul 26	65.40000 -1.70	67.10	65.30	67.10	56,926
09 Jul 26	67.10000 -0.90	70.10	67.10	69.00	41,663
08 Jul 26	68.00000 -0.60	68.80	67.00	68.40	65,310
07 Jul 26	68.60000 -3.10	70.60	68.60	70.60	60,499
06 Jul 26	71.70000 +1.20	71.70	70.00	70.40	54,916
03 Jul 26	70.50000 +1.00	71.40	69.50	69.60	93,853
02 Jul 26	69.50000 +1.80	70.40	67.00	67.50	79,245
01 Jul 26	67.70000 +2.00	69.70	65.60	65.70	44,963
30 Jun 26	65.70000 +0.30	66.70	65.60	65.70	79,675
29 Jun 26	65.40000 -0.70	66.80	65.40	66.30	28,008
26 Jun 26	66.10000 -0.10	66.60	64.90	65.90	81,129
25 Jun 26	66.20000 -0.80	67.50	66.20	67.40	32,304
24 Jun 26	67.00000 -0.40	67.80	66.10	67.40	35,204
23 Jun 26	67.40000 -1.80	69.00	66.90	68.50	39,239
22 Jun 26	69.20000 +1.70	72.60	69.10	72.30	56,466
19 Jun 26	67.50000 +0.10	68.20	67.30	67.30	36,941
18 Jun 26	67.40000 -0.20	68.60	66.60	67.50	20,836
17 Jun 26	67.60000 +1.10	67.70	66.00	66.50	17,466
16 Jun 26	66.50000 -0.40	68.80	66.50	67.30	28,327
15 Jun 26	66.90000 +1.10	68.50	66.80	67.10	33,785
12 Jun 26	65.80000 +1.30	67.10	65.10	65.50	26,595
11 Jun 26	64.50000 +1.60	64.80	62.90	63.10	26,579
10 Jun 26	62.90000 -0.20	63.80	62.30	63.20	38,350
09 Jun 26	63.10000 +0.20	64.70	62.10	62.70	33,677
08 Jun 26	62.90000 -1.30	64.10	62.20	62.80	31,514
05 Jun 26	64.20000 -0.60	65.00	64.20	64.90	19,147
04 Jun 26	64.80000 +0.60	64.80	63.60	64.30	25,551
03 Jun 26	64.20000 -0.80	65.20	64.00	65.20	24,713
02 Jun 26	65.00000 -0.10	66.60	64.60	65.90	34,064
01 Jun 26	65.10000 -2.60	68.00	64.70	67.80	28,159
29 May 26	67.70000 -2.00	70.30	67.70	69.80	52,330
28 May 26	69.70000 +1.90	69.70	67.40	68.10	46,649
27 May 26	67.80000 +1.10	68.90	66.90	67.50	54,203
26 May 26	66.70000 +0.50	66.70	65.00	66.10	68,577
25 May 26	66.20000 +1.10	66.60	65.90	66.00	26,279
22 May 26	65.10000 +0.60	66.10	64.30	64.90	21,394
21 May 26	64.50000 +0.50	65.40	63.70	64.10	41,582
20 May 26	64.00000 +1.90	64.50	62.10	62.50	42,020
19 May 26	62.10000 -0.60	63.80	61.70	63.00	30,477
18 May 26	62.70000 -1.50	64.20	62.60	63.40	31,504
15 May 26	64.20000 +0.20	64.80	62.70	63.30	24,486
14 May 26	64.00000 +0.00	64.90	63.70	64.40	47,196
13 May 26	64.00000 -0.30	65.80	63.20	65.00	39,421
12 May 26	64.30000 -1.40	66.40	64.00	65.00	22,376
11 May 26	65.70000 +0.30	65.90	64.60	65.60	41,342
08 May 26	65.40000 -1.70	66.80	65.20	66.70	22,439
07 May 26	67.10000 +0.10	68.40	66.30	66.50	63,213
06 May 26	67.00000 +4.80	67.00	62.50	62.50	62,328
05 May 26	62.20000 +0.40	62.80	61.50	62.10	27,432
04 May 26	61.80000 -0.40	63.30	61.50	62.20	42,621
30 Apr 26	62.20000 +0.70	62.80	59.90	59.90	37,679
29 Apr 26	61.50000 +1.50	61.50	59.50	59.90	25,603
28 Apr 26	60.00000 -0.40	61.70	59.90	60.50	29,149
27 Apr 26	60.40000 +0.20	60.60	58.80	60.10	100,233
24 Apr 26	60.20000 +2.00	62.10	58.60	59.70	52,613
23 Apr 26	58.20000 -0.20	58.30	56.10	58.10	28,428
22 Apr 26	58.40000 -1.70	61.20	57.40	61.00	54,008
21 Apr 26	60.10000 -1.30	61.90	60.10	61.20	85,644
20 Apr 26	61.40000 -0.70	61.40	60.40	60.90	22,154
17 Apr 26	62.10000 +3.30	62.60	58.90	59.00	43,474
16 Apr 26	58.80000 -1.30	61.20	58.50	60.30	32,103
15 Apr 26	60.10000 -0.80	61.20	59.70	60.10	28,206
14 Apr 26	60.90000 +1.70	61.10	59.50	59.50	55,108
13 Apr 26	59.20000 +1.00	59.50	57.40	57.60	28,684
10 Apr 26	58.20000 +1.00	58.60	57.10	57.10	23,015
09 Apr 26	57.20000 -0.30	58.20	57.00	57.10	24,680
08 Apr 26	57.50000 +3.50	58.10	56.00	56.20	54,978
07 Apr 26	54.00000 -1.20	55.50	54.00	54.60	38,310
02 Apr 26	55.20000 +0.00	55.50	53.50	54.00	28,500
01 Apr 26	55.20000 +2.80	55.60	53.50	54.00	40,236
31 Mar 26	52.40000 +1.30	52.70	50.40	50.70	47,112
30 Mar 26	51.10000 +0.60	51.50	48.60	49.40	52,351
27 Mar 26	50.50000 -2.90	53.00	50.40	53.00	76,275
26 Mar 26	53.40000 +0.10	53.40	51.40	52.80	70,333
25 Mar 26	53.30000 +2.00	53.50	51.70	51.70	52,886
24 Mar 26	51.30000 +0.90	51.30	49.00	50.30	52,770
23 Mar 26	50.40000 +0.95	51.70	47.55	48.20	65,848
20 Mar 26	49.45000 +0.55	49.85	48.60	49.40	116,857
19 Mar 26	48.90000 -1.30	49.60	48.60	49.60	43,095
18 Mar 26	50.20000 -0.40	51.90	50.20	50.70	25,192
17 Mar 26	50.60000 +0.75	50.70	48.50	49.80	39,422
16 Mar 26	49.85000 +0.65	50.20	49.05	49.85	31,421
13 Mar 26	49.20000 -1.70	50.60	48.85	50.60	24,234
12 Mar 26	50.90000 -1.80	52.60	49.25	52.60	35,237
11 Mar 26	52.70000 +0.00	53.40	52.00	52.30	34,289
10 Mar 26	52.70000 +1.90	53.20	51.80	52.50	41,574
09 Mar 26	50.80000 -1.70	51.30	49.75	50.70	40,452
06 Mar 26	52.50000 -1.00	54.30	51.80	54.00	44,885
05 Mar 26	53.50000 -0.70	55.60	53.30	54.00	73,089
04 Mar 26	54.20000 +2.80	54.40	50.70	51.20	98,154
03 Mar 26	51.40000 -1.90	52.30	50.10	51.70	70,402
02 Mar 26	53.30000 -2.70	56.40	53.10	54.50	71,341
27 Feb 26	56.00000 -6.60	60.90	54.50	60.50	187,019
26 Feb 26	62.60000 -0.90	64.30	62.60	63.50	89,017
25 Feb 26	63.50000 +0.50	64.80	63.50	63.60	60,273
24 Feb 26	63.00000 +0.80	63.70	62.10	62.70	48,342
23 Feb 26	62.20000 -1.20	64.00	61.80	63.00	66,620
20 Feb 26	63.40000 +0.90	63.40	61.60	61.60	34,774
19 Feb 26	62.50000 -0.30	62.60	60.80	62.50	30,962
18 Feb 26	62.80000 +0.70	62.90	61.90	62.20	16,479
17 Feb 26	62.10000 +1.80	62.10	59.30	60.30	50,033
16 Feb 26	60.30000 +1.30	60.30	57.00	58.10	35,656
13 Feb 26	59.00000 +3.90	59.40	55.10	55.30	28,680
12 Feb 26	55.10000 -0.20	56.50	54.80	56.10	38,846
11 Feb 26	55.30000 -0.90	56.60	54.90	56.40	32,560
10 Feb 26	56.20000 +0.50	57.30	55.70	55.70	37,673
09 Feb 26	55.70000 +1.70	55.80	54.30	54.50	58,029
06 Feb 26	54.00000 +0.30	54.20	53.00	53.50	27,240
05 Feb 26	53.70000 -0.50	54.70	53.40	53.80	23,668
04 Feb 26	54.20000 -2.80	56.80	54.20	56.80	35,822
03 Feb 26	57.00000 +3.00	57.10	54.40	54.40	52,566
02 Feb 26	54.00000 +0.50	54.60	52.70	54.60	72,366
30 Jan 26	53.50000 +0.00	54.10	53.20	53.60	25,515
29 Jan 26	53.50000 -0.20	54.40	52.90	54.20	27,998
28 Jan 26	53.70000 -1.30	55.80	53.70	55.70	32,008
27 Jan 26	55.00000 -0.60	56.80	54.40	56.40	49,810
26 Jan 26	55.60000 +0.60	55.90	54.00	55.50	44,728
23 Jan 26	55.00000 +0.80	55.40	53.80	54.00	30,578
22 Jan 26	54.20000 +0.00	55.20	53.80	54.20	26,011
21 Jan 26	54.20000 -0.80	55.10	54.20	55.10	16,264
20 Jan 26	55.00000 -0.80	55.50	54.00	55.20	58,157
19 Jan 26	55.80000 +0.40	55.80	55.00	55.00	60,098
16 Jan 26	55.40000 +0.30	55.70	54.70	54.80	61,945
15 Jan 26	55.10000 -0.80	56.10	54.40	56.00	22,749
14 Jan 26	55.90000 -0.40	56.50	55.20	56.40	24,415
13 Jan 26	56.30000 +0.80	56.40	55.20	56.00	35,777
12 Jan 26	55.50000 -1.90	57.90	55.20	57.50	32,133
09 Jan 26	57.40000 +1.00	57.50	56.00	56.70	28,612
08 Jan 26	56.40000 -0.60	57.40	56.30	56.40	21,169
07 Jan 26	57.00000 +0.70	57.10	56.20	56.20	31,258
06 Jan 26	56.30000 -0.10	56.90	55.80	56.80	18,736
05 Jan 26	56.40000 +2.90	56.90	54.00	54.20	61,317
02 Jan 26	53.50000 +0.40	53.60	52.50	53.20	23,600
31 Dec 25	53.10000 +0.20	53.10	52.20	52.80	7,973
30 Dec 25	52.90000 +1.20	52.90	51.70	52.00	25,329
29 Dec 25	51.70000 -1.30	53.20	51.50	53.10	26,307
24 Dec 25	53.00000 +0.60	53.10	52.20	52.40	10,443
23 Dec 25	52.40000 +1.40	52.70	50.70	50.90	32,521
22 Dec 25	51.00000 +0.90	51.10	49.90	50.30	49,128
19 Dec 25	50.10000 -1.60	52.30	49.60	51.90	218,601
18 Dec 25	51.70000 +1.00	51.90	50.10	50.70	33,981
17 Dec 25	50.70000 +0.30	52.00	50.40	50.40	35,047
16 Dec 25	50.40000 -0.40	50.70	49.55	50.40	19,180
15 Dec 25	50.80000 +1.30	50.80	48.45	49.50	34,876
12 Dec 25	49.50000 +0.40	49.90	49.20	49.20	18,677
11 Dec 25	49.10000 +0.25	50.10	49.00	49.00	18,053
10 Dec 25	48.85000 -1.35	50.30	48.40	50.30	27,197
09 Dec 25	50.20000 -1.00	51.20	50.00	50.50	29,040
08 Dec 25	51.20000 +0.30	51.90	51.10	51.50	16,794
05 Dec 25	50.90000 -0.30	52.40	50.60	51.80	24,247
04 Dec 25	51.20000 +1.35	51.70	49.85	50.40	18,737
03 Dec 25	49.85000 +0.80	49.90	48.80	49.05	23,452
02 Dec 25	49.05000 +0.30	49.40	47.90	48.75	23,814
01 Dec 25	48.75000 -0.30	49.10	47.55	48.85	37,282
28 Nov 25	49.05000 +0.05	49.30	48.10	49.20	29,823
27 Nov 25	49.00000 -0.85	49.95	48.80	49.90	27,926
26 Nov 25	49.85000 +1.25	50.00	48.80	48.80	27,644
25 Nov 25	48.60000 +0.80	48.95	47.65	47.80	32,028
24 Nov 25	47.80000 -0.65	50.30	47.80	49.20	175,846
21 Nov 25	48.45000 -0.60	49.00	47.75	48.35	24,040
20 Nov 25	49.05000 +0.20	50.00	48.95	49.65	25,892
19 Nov 25	48.85000 +0.00	49.50	48.40	49.00	26,259
18 Nov 25	48.85000 -0.40	49.35	48.35	48.55	27,660
17 Nov 25	49.25000 +2.35	49.35	47.30	47.30	26,126
14 Nov 25	46.90000 +0.00	47.20	45.75	46.90	10,355
13 Nov 25	46.90000 +0.80	47.20	46.25	46.50	22,093
12 Nov 25	46.10000 +0.30	47.00	45.85	45.85	61,695
11 Nov 25	45.80000 -0.80	46.80	45.10	46.80	60,510
10 Nov 25	46.60000 +1.50	47.20	45.95	45.95	23,917
07 Nov 25	45.10000 -0.40	45.65	45.00	45.15	18,342
06 Nov 25	45.50000 -0.50	46.30	45.05	46.00	20,213
05 Nov 25	46.00000 -0.40	46.60	45.80	46.05	23,074
04 Nov 25	46.40000 -3.20	49.25	46.40	49.20	32,781
03 Nov 25	49.60000 -1.20	50.80	49.00	50.80	28,581
31 Oct 25	50.80000 +0.30	51.20	50.00	50.50	32,292
30 Oct 25	50.50000 +0.65	50.90	49.30	49.80	19,451
29 Oct 25	49.85000 -0.15	50.40	49.25	50.10	29,882
28 Oct 25	50.00000 +0.15	50.10	49.10	49.80	17,644
27 Oct 25	49.85000 -0.55	51.50	48.95	51.30	36,333
24 Oct 25	50.40000 +1.50	50.60	48.50	49.20	33,815
23 Oct 25	48.90000 +0.50	48.90	47.20	48.50	25,922
22 Oct 25	48.40000 +0.85	48.70	47.60	47.60	51,899
21 Oct 25	47.55000 +0.80	47.70	46.70	46.75	25,534
20 Oct 25	46.75000 +0.40	47.30	46.40	46.80	16,011
17 Oct 25	46.35000 -0.65	47.00	45.30	46.20	20,359
16 Oct 25	47.00000 +0.60	47.15	46.15	46.60	23,118
15 Oct 25	46.40000 -0.50	47.70	46.40	47.10	24,113
14 Oct 25	46.90000 -0.35	46.90	45.50	46.90	17,627
13 Oct 25	47.25000 -0.20	48.45	46.95	47.70	19,893
10 Oct 25	47.45000 -2.00	49.50	47.40	49.25	24,645
09 Oct 25	49.45000 +0.45	49.75	48.05	48.85	36,868
08 Oct 25	49.00000 +3.70	49.65	45.70	45.70	39,632
07 Oct 25	45.30000 -0.50	45.85	45.20	45.65	11,939
06 Oct 25	45.80000 -1.95	47.40	44.55	47.40	29,675
03 Oct 25	47.75000 -0.45	49.55	47.75	48.50	24,107
02 Oct 25	48.20000 +2.10	48.35	45.60	45.60	35,619
01 Oct 25	46.10000 -0.10	46.10	45.30	45.80	41,797
30 Sep 25	46.20000 -0.25	46.95	45.85	46.35	32,213
29 Sep 25	46.45000 +0.40	47.20	46.20	46.25	19,401
26 Sep 25	46.05000 +0.00	46.60	45.60	46.05	29,134
25 Sep 25	46.05000 -0.55	47.20	45.30	46.60	23,595
24 Sep 25	46.60000 +0.25	47.10	46.10	46.35	19,455
23 Sep 25	46.35000 -1.40	48.00	46.35	47.95	36,962
22 Sep 25	47.75000 +0.10	48.40	47.20	47.55	29,195
19 Sep 25	47.65000 +1.60	48.45	45.70	46.00	55,688
18 Sep 25	46.05000 +0.90	46.80	45.15	45.60	47,729
17 Sep 25	45.15000 +1.50	45.15	43.60	43.60	36,904
16 Sep 25	43.65000 -0.15	44.25	43.60	43.75	25,660
15 Sep 25	43.80000 +1.95	43.85	42.00	42.00	37,896
12 Sep 25	41.85000 +0.30	42.25	41.50	41.60	37,127
11 Sep 25	41.55000 +0.40	41.60	40.90	41.20	67,503
10 Sep 25	41.15000 +0.70	41.30	40.70	40.90	68,830
09 Sep 25	40.45000 +0.00	41.05	40.10	40.60	42,538
08 Sep 25	40.45000 +0.45	40.80	39.90	40.55	42,527
05 Sep 25	40.00000 +0.30	41.70	40.00	40.00	60,240
04 Sep 25	39.70000 -4.20	40.35	37.55	39.55	158,912
03 Sep 25	43.90000 +0.00	44.55	43.45	43.90	13,536
02 Sep 25	43.90000 -1.60	45.40	42.90	45.40	29,982
01 Sep 25	45.50000 +0.10	45.85	44.65	45.20	14,973
29 Aug 25	45.40000 +2.00	46.30	43.40	43.40	32,811
28 Aug 25	43.40000 +0.10	43.85	43.05	43.20	23,732
27 Aug 25	43.30000 -0.85	44.40	43.10	44.35	23,625
26 Aug 25	44.15000 -1.10	44.35	43.05	44.00	51,856
25 Aug 25	45.25000 -0.15	45.65	45.05	45.40	11,745
22 Aug 25	45.40000 +0.55	45.45	44.65	44.80	15,649
21 Aug 25	44.85000 +0.60	44.90	44.25	44.35	15,611
20 Aug 25	44.25000 -0.55	45.05	44.00	44.20	17,745
19 Aug 25	44.80000 -1.20	45.90	44.80	45.90	15,979
18 Aug 25	46.00000 +0.40	46.25	45.50	45.50	15,161
15 Aug 25	45.60000 -0.85	46.90	45.55	46.90	15,522
14 Aug 25	46.45000 +0.60	47.25	46.05	46.05	26,932
13 Aug 25	45.85000 -0.55	47.20	45.80	46.45	17,700
12 Aug 25	46.40000 +0.40	46.40	45.10	46.00	22,863
11 Aug 25	46.00000 -0.75	46.50	45.25	46.50	32,032
08 Aug 25	46.75000 -0.95	47.95	46.75	47.70	30,811
07 Aug 25	47.70000 -0.50	48.60	47.70	48.15	25,618
06 Aug 25	48.20000 +0.70	48.70	47.65	47.80	24,614
05 Aug 25	47.50000 +0.35	48.10	47.00	47.10	34,354
04 Aug 25	47.15000 +1.15	47.20	45.70	46.25	36,399
01 Aug 25	46.00000 -1.40	46.95	45.40	46.45	57,667
31 Jul 25	47.40000 -0.60	49.30	47.10	47.20	48,331
30 Jul 25	48.00000 +2.50	48.00	44.95	44.95	56,456
29 Jul 25	45.50000 +2.55	45.75	42.80	43.20	59,538
28 Jul 25	42.95000 +1.75	44.70	40.75	40.85	67,677
25 Jul 25	41.20000 +2.80	42.00	36.20	39.35	207,259
24 Jul 25	38.40000 +1.00	38.80	37.10	37.35	35,931
23 Jul 25	37.40000 -0.40	38.20	37.35	38.20	36,398
22 Jul 25	37.80000 -1.30	39.00	37.75	39.00	19,366
21 Jul 25	39.10000 +0.00	39.10	38.60	39.00	10,370
18 Jul 25	39.10000 +0.20	39.10	38.70	38.85	24,513
17 Jul 25	38.90000 +1.05	39.05	37.95	38.10	22,357
16 Jul 25	37.85000 -1.00	38.90	37.85	38.85	13,655
15 Jul 25	38.85000 -0.55	39.70	38.80	39.70	21,791
14 Jul 25	39.40000 +0.60	39.65	38.45	38.45	35,533
11 Jul 25	38.80000 -1.45	39.60	38.50	39.00	33,058
10 Jul 25	40.25000 +1.90	41.55	38.70	39.30	46,286
09 Jul 25	38.35000 +0.40	38.60	37.90	37.90	15,196
08 Jul 25	37.95000 -0.35	38.80	37.70	38.45	17,695
07 Jul 25	38.30000 +1.60	38.30	36.60	36.60	17,998
04 Jul 25	36.70000 +0.20	36.80	36.00	36.50	36,060
03 Jul 25	36.50000 +0.25	36.50	35.95	36.50	33,006
02 Jul 25	36.25000 +0.05	36.90	36.05	36.20	15,314
01 Jul 25	36.20000 -1.60	38.00	36.20	37.80	28,726
30 Jun 25	37.80000 +0.20	38.35	37.35	37.80	38,014
27 Jun 25	37.60000 +1.95	37.60	35.70	35.85	20,469
26 Jun 25	35.65000 -0.25	36.30	35.35	36.10	30,096
25 Jun 25	35.90000 +1.50	35.90	34.30	34.30	31,164
24 Jun 25	34.40000 +1.20	34.60	33.25	33.30	49,328
23 Jun 25	33.20000 +0.15	33.35	32.60	32.95	28,952
20 Jun 25	33.05000 +0.65	33.15	32.45	32.45	16,729
19 Jun 25	32.40000 +0.10	32.65	31.90	32.20	10,058
18 Jun 25	32.30000 +0.30	32.50	31.70	31.90	19,317
17 Jun 25	32.00000 -0.05	32.10	31.45	32.00	16,415
16 Jun 25	32.05000 +0.55	32.40	31.75	31.75	15,898
13 Jun 25	31.50000 +0.05	31.70	31.15	31.20	27,364
12 Jun 25	31.45000 +0.30	31.60	31.15	31.30	108,531
11 Jun 25	31.15000 +0.00	31.75	31.15	31.15	10,631
10 Jun 25	31.15000 -1.60	32.80	31.00	32.75	25,796
09 Jun 25	32.75000 -0.30	33.20	32.65	33.15	8,185
06 Jun 25	33.05000 -0.80	34.00	33.00	34.00	9,468
05 Jun 25	33.85000 +0.20	34.30	33.50	33.65	22,207
04 Jun 25	33.65000 +0.40	34.00	33.30	33.30	65,920
03 Jun 25	33.25000 +0.35	33.40	32.80	33.10	7,908
02 Jun 25	32.90000 +0.25	33.20	32.65	32.75	13,363
30 May 25	32.65000 +0.65	32.70	31.75	32.00	30,156
29 May 25	32.00000 -0.30	32.55	31.80	32.40	13,992
28 May 25	32.30000 +0.20	32.80	32.10	32.15	23,256
27 May 25	32.10000 +0.25	32.70	31.80	31.80	25,529
26 May 25	31.85000 +0.35	32.30	31.25	31.40	10,027
23 May 25	31.50000 +0.20	31.75	30.85	31.25	23,254
22 May 25	31.30000 +0.15	31.50	31.00	31.20	9,500
21 May 25	31.15000 +1.10	31.20	30.00	30.00	39,137
20 May 25	30.05000 +0.35	30.20	29.60	29.70	17,884
19 May 25	29.70000 -0.50	30.15	29.40	29.85	15,204
16 May 25	30.20000 +0.65	30.20	29.15	29.50	88,212
15 May 25	29.55000 -0.40	29.95	29.20	29.45	85,884
14 May 25	29.95000 +0.15	30.20	29.50	29.80	16,440
13 May 25	29.80000 +0.60	29.90	29.10	29.10	7,302
12 May 25	29.20000 +0.90	29.20	27.95	28.55	9,660
09 May 25	28.30000 +0.00	28.50	28.15	28.20	4,659
08 May 25	28.30000 +0.55	28.35	27.90	28.05	5,861
07 May 25	27.75000 -0.20	28.20	27.65	27.95	6,892
06 May 25	27.95000 +0.05	28.30	27.50	27.90	11,141
05 May 25	27.90000 -0.20	28.10	27.65	28.10	3,636
02 May 25	28.10000 +0.45	28.15	27.70	27.70	15,368
30 Apr 25	27.65000 +0.20	27.65	27.00	27.30	17,896
29 Apr 25	27.45000 +0.30	28.00	27.10	27.10	11,425
28 Apr 25	27.15000 +0.75	27.20	26.20	26.40	46,690
25 Apr 25	26.40000 -0.65	27.25	26.10	27.00	15,777
24 Apr 25	27.05000 +0.15	27.10	26.25	26.50	25,816
23 Apr 25	26.90000 -0.05	27.20	26.70	27.00	9,267
22 Apr 25	26.95000 -0.45	27.40	26.80	27.40	6,393
17 Apr 25	27.40000 -0.20	27.70	27.20	27.70	3,709
16 Apr 25	27.60000 +0.15	27.65	27.15	27.35	3,296
15 Apr 25	27.45000 +1.00	27.50	26.45	26.45	8,283
14 Apr 25	26.45000 +0.70	26.50	25.50	26.40	20,040
11 Apr 25	25.75000 -1.15	27.35	25.75	27.35	13,603
10 Apr 25	26.90000 +0.85	27.65	26.70	26.85	25,684
09 Apr 25	26.05000 -0.35	26.45	25.10	26.45	17,610
08 Apr 25	26.40000 +0.70	26.65	26.00	26.00	15,926
07 Apr 25	25.70000 -1.05	27.30	25.25	26.45	40,896
04 Apr 25	26.75000 -1.70	28.15	26.25	28.15	32,131
03 Apr 25	28.45000 -0.35	28.95	27.80	28.25	16,108
02 Apr 25	28.80000 -0.55	29.40	28.60	29.30	9,498
01 Apr 25	29.35000 +0.20	29.60	29.15	29.30	5,920
31 Mar 25	29.15000 -0.50	29.70	28.95	29.70	6,354
28 Mar 25	29.65000 -0.05	29.70	29.30	29.70	9,274
27 Mar 25	29.70000 -0.30	29.95	29.65	29.95	4,702
26 Mar 25	30.00000 -0.20	30.25	29.95	30.20	7,275
25 Mar 25	30.20000 +0.25	30.25	29.95	30.20	6,800
24 Mar 25	29.95000 +0.55	30.15	29.75	29.80	9,970
21 Mar 25	29.40000 -0.80	30.45	29.30	30.00	19,641
20 Mar 25	30.20000 -0.05	30.80	29.80	30.50	9,550
19 Mar 25	30.25000 -0.45	30.85	30.00	30.65	10,599
18 Mar 25	30.70000 +0.65	30.80	29.50	29.60	24,695
17 Mar 25	30.05000 +1.60	30.05	28.55	28.55	59,895
14 Mar 25	28.45000 +0.75	28.75	27.80	27.80	19,891
13 Mar 25	27.70000 -0.50	28.45	27.50	28.20	13,954
12 Mar 25	28.20000 +0.50	28.75	28.15	28.40	10,326
11 Mar 25	27.70000 -0.80	28.75	27.70	28.60	11,785
10 Mar 25	28.50000 -0.30	28.85	28.10	28.85	13,263
07 Mar 25	28.80000 -0.55	29.80	28.65	29.30	25,176
06 Mar 25	29.35000 +0.75	29.45	28.15	28.50	31,502
05 Mar 25	28.60000 +0.60	28.90	27.85	28.00	16,548
04 Mar 25	28.00000 +0.00	28.65	27.50	27.60	18,320
03 Mar 25	28.00000 +1.40	28.15	25.40	25.80	35,524
28 Feb 25	26.60000 -0.80	27.80	26.60	27.40	43,675
27 Feb 25	27.40000 -0.85	28.25	26.90	28.25	26,758
26 Feb 25	28.25000 +0.25	28.55	28.05	28.05	20,940
25 Feb 25	28.00000 +0.00	28.25	27.85	28.00	6,026
24 Feb 25	28.00000 +0.00	28.35	27.95	28.00	12,016
21 Feb 25	28.00000 +0.00	28.20	27.90	27.90	8,068
20 Feb 25	28.00000 -0.05	28.25	27.60	28.00	23,984
19 Feb 25	28.05000 +0.85	28.05	27.30	27.30	12,124
18 Feb 25	27.20000 -0.15	27.30	27.00	27.15	6,430
17 Feb 25	27.35000 +0.55	27.35	26.70	26.70	6,086
14 Feb 25	26.80000 +0.05	27.05	26.70	26.70	4,572
13 Feb 25	26.75000 +0.05	26.90	26.40	26.75	6,823
12 Feb 25	26.70000 +0.05	27.00	26.60	26.60	6,113
11 Feb 25	26.65000 -0.75	27.60	26.50	27.40	11,955
10 Feb 25	27.40000 +0.00	27.50	27.25	27.25	3,918
07 Feb 25	27.40000 -0.35	27.80	27.35	27.80	4,306
06 Feb 25	27.75000 +0.10	28.30	27.75	27.85	8,410
05 Feb 25	27.65000 +0.00	28.00	27.60	27.60	12,719
04 Feb 25	27.65000 +0.30	27.65	27.20	27.40	6,568
03 Feb 25	27.35000 -0.05	27.40	27.00	27.20	9,896
31 Jan 25	27.40000 +0.90	27.40	26.55	26.70	30,518
30 Jan 25	26.50000 -0.70	27.25	26.35	27.15	10,009
29 Jan 25	27.20000 +0.50	27.25	26.80	26.95	9,315
28 Jan 25	26.70000 +0.25	27.10	26.45	26.55	7,505
27 Jan 25	26.45000 -0.30	27.25	26.15	26.80	43,635
24 Jan 25	26.75000 +0.20	28.00	26.25	27.00	77,050
23 Jan 25	26.55000 -0.20	26.65	26.25	26.55	8,842
22 Jan 25	26.75000 +0.15	26.80	26.40	26.40	5,942
21 Jan 25	26.60000 +0.20	26.60	26.25	26.25	3,721
20 Jan 25	26.40000 -0.40	26.70	26.10	26.70	8,187
17 Jan 25	26.80000 +0.25	26.95	26.45	26.60	8,458
16 Jan 25	26.55000 +0.45	26.55	25.85	26.10	10,465
15 Jan 25	26.10000 +1.80	26.10	24.65	24.65	27,594
14 Jan 25	24.30000 +0.05	24.40	24.15	24.25	19,589
13 Jan 25	24.25000 +0.60	24.50	23.60	23.60	8,599
10 Jan 25	23.65000 +0.70	24.05	23.20	23.30	8,686
09 Jan 25	22.95000 -0.45	23.40	22.95	23.40	3,944
08 Jan 25	23.40000 +0.60	23.40	22.90	22.90	5,280
07 Jan 25	22.80000 -0.15	23.05	22.70	22.90	5,288
06 Jan 25	22.95000 +0.15	23.35	22.80	22.90	4,408
03 Jan 25	22.80000 +0.20	22.85	22.60	22.70	8,614
02 Jan 25	22.60000 +0.60	22.60	22.10	22.10	4,369
31 Dec 24	22.00000 -0.05	22.20	22.00	22.00	2,437
30 Dec 24	22.05000 -0.10	22.40	21.80	22.10	7,142
27 Dec 24	22.15000 +0.55	22.25	20.95	21.00	4,855
24 Dec 24	21.60000 -0.10	21.80	21.60	21.70	1,155
23 Dec 24	21.70000 -0.45	22.00	21.55	22.00	7,787
20 Dec 24	22.15000 +0.15	22.15	21.55	21.95	24,702
19 Dec 24	22.00000 +0.05	22.15	21.65	21.75	8,379
18 Dec 24	21.95000 +0.25	22.10	21.55	21.55	9,274
17 Dec 24	21.70000 -0.05	21.70	21.45	21.70	16,079
16 Dec 24	21.75000 -0.45	22.25	21.60	22.20	9,591
13 Dec 24	22.20000 -0.10	22.50	22.20	22.25	31,420
12 Dec 24	22.30000 +0.10	22.35	22.10	22.10	47,719
11 Dec 24	22.20000 +0.00	22.35	22.10	22.20	12,083
10 Dec 24	22.20000 +0.00	22.35	22.15	22.20	3,148
09 Dec 24	22.20000 +0.35	22.20	21.95	22.05	10,759
06 Dec 24	21.85000 +0.35	21.95	21.20	21.40	25,989
05 Dec 24	21.50000 +0.20	21.55	21.15	21.30	8,475
04 Dec 24	21.30000 +0.50	21.30	20.80	20.80	10,952
03 Dec 24	20.80000 +0.10	20.90	20.65	20.70	4,402
02 Dec 24	20.70000 -0.15	21.00	20.50	20.70	21,070
29 Nov 24	20.85000 -0.30	21.10	20.85	21.00	7,227
28 Nov 24	21.15000 +0.00	21.45	20.95	21.15	8,672
27 Nov 24	21.15000 +0.10	21.15	20.85	20.90	7,186
26 Nov 24	21.05000 +0.00	21.20	20.65	21.00	71,540
25 Nov 24	21.05000 +0.25	21.50	20.60	20.60	37,733
22 Nov 24	20.80000 -0.10	20.95	20.55	20.90	6,561
21 Nov 24	20.90000 -0.55	21.65	20.90	21.65	6,403
20 Nov 24	21.45000 +0.20	21.70	21.20	21.20	52,600
19 Nov 24	21.25000 -0.15	21.55	21.00	21.30	53,542
18 Nov 24	21.40000 +0.00	21.50	21.20	21.30	5,681
15 Nov 24	21.40000 -0.70	22.05	21.40	21.90	32,215
14 Nov 24	22.10000 -0.20	22.45	21.85	22.35	9,136
13 Nov 24	22.30000 -0.55	22.85	22.30	22.80	6,504
12 Nov 24	22.85000 +0.05	22.95	22.80	22.90	5,069
11 Nov 24	22.80000 -0.20	23.30	22.80	23.05	72,383
08 Nov 24	23.00000 +0.10	23.15	22.85	22.90	7,605
07 Nov 24	22.90000 +0.35	22.90	22.55	22.55	5,375
06 Nov 24	22.55000 +0.35	22.80	22.15	22.15	20,089
05 Nov 24	22.20000 +0.00	22.40	21.90	22.40	5,405
04 Nov 24	22.20000 -0.25	22.75	22.20	22.20	7,111
01 Nov 24	22.45000 +0.15	22.70	22.30	22.30	7,214
31 Oct 24	22.30000 -0.30	22.60	22.00	22.50	21,652
30 Oct 24	22.60000 -0.35	22.85	22.40	22.85	17,479
29 Oct 24	22.95000 +0.15	23.00	22.75	22.80	10,104
28 Oct 24	22.80000 -0.20	23.10	22.75	23.00	11,342
25 Oct 24	23.00000 -0.85	23.80	22.85	23.80	19,148
24 Oct 24	23.85000 -0.05	23.95	23.60	23.85	28,196
23 Oct 24	23.90000 +0.10	24.00	23.60	23.80	7,091
22 Oct 24	23.80000 -0.30	24.00	23.65	23.90	8,673
21 Oct 24	24.10000 +0.00	24.25	23.90	24.20	58,866
18 Oct 24	24.10000 +0.00	24.45	23.80	24.10	10,316
17 Oct 24	24.10000 -0.20	24.30	23.85	24.30	10,268
16 Oct 24	24.30000 -0.15	24.65	24.25	24.45	8,811
15 Oct 24	24.45000 +0.45	24.50	24.00	24.00	43,913
14 Oct 24	24.00000 +0.25	24.20	23.60	23.80	9,503
11 Oct 24	23.75000 -0.30	24.05	23.60	24.05	8,890
10 Oct 24	24.05000 -1.15	25.10	23.80	25.10	18,381
09 Oct 24	25.20000 -0.50	25.70	25.10	25.70	25,593
08 Oct 24	25.70000 +0.10	26.00	25.50	26.00	3,548
07 Oct 24	25.60000 -0.65	26.30	25.35	26.30	9,549
04 Oct 24	26.25000 -0.05	26.50	26.15	26.30	8,311
03 Oct 24	26.30000 +0.10	26.40	26.10	26.40	8,460
02 Oct 24	26.20000 -0.15	26.50	26.20	26.35	3,649
01 Oct 24	26.35000 -0.15	26.90	26.15	26.60	16,331
30 Sep 24	26.50000 -0.20	26.95	26.50	26.80	8,976
27 Sep 24	26.70000 -0.65	27.35	26.55	27.35	10,785
26 Sep 24	27.35000 +0.60	27.60	26.95	26.95	9,764
25 Sep 24	26.75000 +0.10	26.90	26.45	26.55	9,247
24 Sep 24	26.65000 +0.00	26.65	26.30	26.60	8,375
23 Sep 24	26.65000 +0.65	26.70	25.90	26.10	12,488
20 Sep 24	26.00000 +0.00	26.05	25.90	26.00	22,084
19 Sep 24	26.00000 +0.15	26.30	25.80	25.90	15,615
18 Sep 24	25.85000 -0.10	25.95	25.80	25.95	3,269
17 Sep 24	25.95000 -0.20	26.55	25.90	26.45	8,628
16 Sep 24	26.15000 +0.00	26.35	25.95	26.15	8,380
13 Sep 24	26.15000 +0.20	26.25	25.75	25.90	33,866
12 Sep 24	25.95000 -2.55	28.60	25.75	28.50	31,843
11 Sep 24	28.50000 +0.05	28.60	28.25	28.35	6,633
10 Sep 24	28.45000 +0.45	28.50	28.05	28.05	9,188
09 Sep 24	28.00000 +0.05	28.15	27.50	28.15	9,243
06 Sep 24	27.95000 -0.25	28.40	27.50	28.20	6,039
05 Sep 24	28.20000 -0.15	28.60	28.20	28.35	11,397
04 Sep 24	28.35000 +0.20	28.35	27.95	28.30	5,797
03 Sep 24	28.15000 -0.10	28.45	28.15	28.45	4,795
02 Sep 24	28.25000 -0.25	28.45	28.20	28.40	5,359
30 Aug 24	28.50000 +0.35	28.50	28.00	28.15	16,928
29 Aug 24	28.15000 -0.05	28.15	28.05	28.15	5,139
28 Aug 24	28.20000 +0.00	28.35	28.05	28.15	6,996
27 Aug 24	28.20000 +0.35	28.35	27.85	27.85	7,499
26 Aug 24	27.85000 -0.25	28.10	27.75	28.05	8,250
23 Aug 24	28.10000 +0.60	28.10	27.45	27.45	11,354
22 Aug 24	27.50000 -0.10	27.65	27.45	27.60	2,651
21 Aug 24	27.60000 -0.25	27.80	27.40	27.80	4,513
20 Aug 24	27.85000 -0.30	28.60	27.80	28.10	11,455
19 Aug 24	28.15000 +0.50	28.55	27.70	27.75	17,883
16 Aug 24	27.65000 +0.05	27.85	27.60	27.85	4,854
15 Aug 24	27.60000 -0.30	27.85	27.60	27.80	6,143
14 Aug 24	27.90000 +0.80	27.90	26.90	27.20	32,255
13 Aug 24	27.10000 +0.60	27.95	26.45	26.50	29,013
12 Aug 24	26.50000 +0.60	26.60	25.85	25.85	43,029
09 Aug 24	25.90000 +0.50	25.90	25.40	25.40	8,585
08 Aug 24	25.40000 -0.20	25.65	25.40	25.65	3,419
07 Aug 24	25.60000 +0.25	26.00	25.35	25.55	30,770
06 Aug 24	25.35000 +0.95	25.70	24.60	24.60	24,840
05 Aug 24	24.40000 -1.10	25.50	24.35	25.30	19,932
02 Aug 24	25.50000 +0.35	25.50	24.90	25.15	21,328
01 Aug 24	25.15000 -0.30	25.80	25.15	25.50	13,006
31 Jul 24	25.45000 +0.05	26.00	25.45	25.70	51,513
30 Jul 24	25.40000 +1.30	25.50	24.35	24.40	20,713
29 Jul 24	24.10000 +0.10	24.20	23.45	23.75	24,619
26 Jul 24	24.00000 +0.80	24.10	23.25	23.25	7,755
25 Jul 24	23.20000 +0.20	23.30	22.75	23.10	10,568
24 Jul 24	23.00000 -0.10	23.10	22.60	23.00	11,103
23 Jul 24	23.10000 -0.60	23.75	22.95	23.75	7,232
22 Jul 24	23.70000 -0.10	23.85	23.50	23.70	7,270
19 Jul 24	23.80000 -0.15	24.10	23.60	23.90	12,639
18 Jul 24	23.95000 +0.10	24.25	23.80	23.85	4,029
17 Jul 24	23.85000 -0.15	24.00	23.85	24.00	2,153
16 Jul 24	24.00000 +0.05	24.00	23.50	23.80	6,020
15 Jul 24	23.95000 +0.15	24.10	23.70	23.70	4,698
12 Jul 24	23.80000 -0.05	23.90	23.60	23.90	6,547
11 Jul 24	23.85000 +0.25	23.90	23.50	23.60	11,519
10 Jul 24	23.60000 -0.30	23.95	23.50	23.90	21,689
09 Jul 24	23.90000 -0.75	24.50	23.90	24.45	15,721
08 Jul 24	24.65000 +0.35	24.85	24.15	24.25	20,426
05 Jul 24	24.30000 -0.15	24.70	24.25	24.50	5,580
04 Jul 24	24.45000 -0.15	24.85	24.35	24.65	21,007
03 Jul 24	24.60000 +0.40	24.75	24.10	24.30	18,878
02 Jul 24	24.20000 +0.50	24.20	23.40	24.05	14,510
01 Jul 24	23.70000 +0.50	24.05	23.50	23.70	10,442
28 Jun 24	23.20000 -0.15	23.40	22.95	23.30	22,421
27 Jun 24	23.35000 -0.05	23.70	23.00	23.40	19,813
26 Jun 24	23.40000 -1.45	24.80	23.40	24.80	16,238
25 Jun 24	24.85000 -0.80	25.60	24.65	25.60	48,707
24 Jun 24	25.65000 +0.50	25.80	25.10	25.30	23,813
21 Jun 24	25.15000 +0.25	25.20	24.90	25.05	23,280
20 Jun 24	24.90000 +0.25	25.10	24.60	24.65	9,792
19 Jun 24	24.65000 +0.25	24.85	24.30	24.50	11,603
18 Jun 24	24.40000 +0.20	24.55	24.25	24.35	7,000
17 Jun 24	24.20000 +0.50	24.30	23.25	23.70	37,697
14 Jun 24	23.70000 -1.05	24.70	23.50	24.70	45,229
13 Jun 24	24.75000 -0.60	25.40	24.75	25.35	23,380
12 Jun 24	25.35000 -0.35	25.80	25.35	25.80	9,664
11 Jun 24	25.70000 -0.40	26.45	25.60	26.15	17,262
10 Jun 24	26.10000 -1.40	26.90	26.05	26.85	36,768
07 Jun 24	27.50000 +0.05	27.65	27.00	27.60	13,590
06 Jun 24	27.45000 +0.05	27.95	27.30	27.40	14,094
05 Jun 24	27.40000 +0.05	27.55	27.00	27.45	8,131
04 Jun 24	27.35000 -0.70	27.95	27.35	27.80	12,510
03 Jun 24	28.05000 +1.65	28.05	26.30	26.30	39,522
31 May 24	26.40000 -0.80	27.45	26.40	27.10	70,013
30 May 24	27.20000 +0.20	27.20	26.85	26.90	16,890
29 May 24	27.00000 -0.35	27.40	26.75	27.30	19,567
28 May 24	27.35000 -0.45	28.05	27.35	28.05	79,641
27 May 24	27.80000 -0.15	28.20	27.75	28.00	13,776
24 May 24	27.95000 +0.00	28.00	27.70	27.95	11,197
23 May 24	27.95000 -0.05	28.40	27.95	28.20	5,418
22 May 24	28.00000 -0.15	28.35	27.85	28.20	9,852
21 May 24	28.15000 -0.75	28.95	28.15	28.80	12,879
20 May 24	28.90000 -0.05	29.30	28.85	29.00	11,422
17 May 24	28.95000 +1.40	28.95	27.45	27.45	25,325
16 May 24	27.55000 +0.15	27.65	27.10	27.35	12,375
15 May 24	27.40000 +0.35	27.50	27.15	27.20	13,012
14 May 24	27.05000 +0.45	27.15	26.55	26.55	17,605
13 May 24	26.60000 +0.10	26.60	26.30	26.40	11,968
10 May 24	26.50000 +0.05	26.55	26.25	26.35	15,338
09 May 24	26.45000 +0.40	26.50	25.90	25.95	24,598
08 May 24	26.05000 +0.70	26.05	25.25	25.25	16,950
07 May 24	25.35000 +0.15	25.55	25.15	25.30	10,081
06 May 24	25.20000 +0.55	25.50	24.70	24.70	13,300
03 May 24	24.65000 -0.15	24.80	24.60	24.75	3,983
02 May 24	24.80000 +0.20	24.80	24.45	24.60	6,957
30 Apr 24	24.60000 -0.15	25.00	24.55	24.65	11,204
29 Apr 24	24.75000 -0.15	24.85	24.55	24.80	15,285
26 Apr 24	24.90000 +0.75	25.00	24.40	24.40	30,332
25 Apr 24	24.15000 -0.25	24.40	24.10	24.40	8,649
24 Apr 24	24.40000 +0.05	24.60	24.30	24.35	16,135
23 Apr 24	24.35000 +0.10	24.50	24.20	24.20	10,524
22 Apr 24	24.25000 +0.20	24.35	23.95	24.05	7,559
19 Apr 24	24.05000 -0.10	24.15	23.65	24.15	10,038
18 Apr 24	24.15000 -0.40	24.55	24.10	24.55	6,544
17 Apr 24	24.55000 -0.45	25.00	24.55	25.00	8,120
16 Apr 24	25.00000 +0.00	25.05	24.55	24.85	51,447
15 Apr 24	25.00000 -0.05	25.20	24.90	25.00	12,901
12 Apr 24	25.05000 +0.15	25.30	24.80	24.80	22,324
11 Apr 24	24.90000 +0.10	24.95	24.70	24.85	14,517
10 Apr 24	24.80000 +0.50	24.85	24.35	24.35	15,206
09 Apr 24	24.30000 +0.00	24.45	24.20	24.25	10,412
08 Apr 24	24.30000 +0.15	24.35	23.90	24.15	8,394
05 Apr 24	24.15000 -0.25	24.40	23.85	24.40	21,701
04 Apr 24	24.40000 +0.40	24.40	24.00	24.00	20,103
03 Apr 24	24.00000 +0.35	24.10	23.65	23.65	35,150
02 Apr 24	23.65000 +0.00	24.20	23.55	23.70	22,624
28 Mar 24	23.65000 +0.10	23.75	23.25	23.55	19,002
27 Mar 24	23.55000 -0.30	23.90	23.50	23.80	24,255
26 Mar 24	23.85000 -0.05	23.90	23.80	23.85	4,130
25 Mar 24	23.90000 -0.10	24.00	23.75	23.75	10,567
22 Mar 24	24.00000 +0.05	24.00	23.85	23.95	8,215
21 Mar 24	23.95000 +0.10	23.95	23.75	23.95	6,700
20 Mar 24	23.85000 -0.05	23.95	23.80	23.90	5,084
19 Mar 24	23.90000 +0.05	24.00	23.80	23.80	10,466
18 Mar 24	23.85000 +0.05	23.90	23.70	23.75	6,062
15 Mar 24	23.80000 +0.05	23.85	23.70	23.75	6,038
14 Mar 24	23.75000 -0.30	24.10	23.75	24.10	6,311
13 Mar 24	24.05000 +0.00	24.05	23.70	24.00	8,447
12 Mar 24	24.05000 -0.05	24.10	23.95	24.05	10,879
11 Mar 24	24.10000 +0.10	24.10	23.90	23.90	4,448
08 Mar 24	24.00000 +0.10	24.10	23.80	23.90	29,221
07 Mar 24	23.90000 +0.15	23.95	23.60	23.60	39,252
06 Mar 24	23.75000 +0.05	23.75	23.65	23.75	8,041
05 Mar 24	23.70000 +0.05	23.95	23.60	23.65	22,698
04 Mar 24	23.65000 +0.10	23.70	23.40	23.50	8,348
01 Mar 24	23.55000 -0.15	23.90	23.35	23.75	14,639
29 Feb 24	23.70000 -0.10	23.90	23.70	23.75	31,700
28 Feb 24	23.80000 -0.05	23.95	23.70	23.80	15,714
27 Feb 24	23.85000 +0.15	23.90	23.60	23.70	31,757
26 Feb 24	23.70000 +0.15	23.90	23.50	23.50	48,102
23 Feb 24	23.55000 +0.35	23.60	23.10	23.10	34,475
22 Feb 24	23.20000 +0.10	23.40	23.05	23.15	9,922
21 Feb 24	23.10000 +0.20	23.15	22.85	23.00	7,878
20 Feb 24	22.90000 -0.25	23.10	22.85	23.05	22,318
19 Feb 24	23.15000 +0.15	23.30	23.00	23.00	18,654
16 Feb 24	23.00000 +0.25	23.15	22.80	22.80	7,579
15 Feb 24	22.75000 +0.05	22.90	22.65	22.70	6,310
14 Feb 24	22.70000 +0.05	22.90	22.50	22.65	7,288
13 Feb 24	22.65000 +0.15	22.65	22.30	22.50	8,929
12 Feb 24	22.50000 -0.40	23.20	22.50	23.00	9,764
09 Feb 24	22.90000 -0.40	23.30	22.85	23.30	10,663
08 Feb 24	23.30000 +0.10	23.45	23.15	23.25	16,482
07 Feb 24	23.20000 +0.30	23.30	22.90	22.90	20,532
06 Feb 24	22.90000 +0.75	22.90	22.10	22.15	49,493
05 Feb 24	22.15000 -0.25	22.50	22.05	22.50	12,629
02 Feb 24	22.40000 +0.20	22.55	22.20	22.20	23,246
01 Feb 24	22.20000 +0.40	22.35	21.60	21.80	15,519
31 Jan 24	21.80000 +0.10	21.80	21.50	21.75	43,218
30 Jan 24	21.70000 -0.05	21.90	21.70	21.70	7,886
29 Jan 24	21.75000 -0.10	21.85	21.60	21.75	18,642
26 Jan 24	21.85000 +0.05	22.00	21.65	21.85	14,652
25 Jan 24	21.80000 -0.05	21.85	21.60	21.85	15,947
24 Jan 24	21.85000 -0.05	22.05	21.70	21.85	21,250
23 Jan 24	21.90000 -0.10	22.00	21.70	21.85	11,593
22 Jan 24	22.00000 +0.50	22.25	21.50	21.80	32,917
19 Jan 24	21.50000 -2.40	21.70	20.85	21.40	2,050,509
18 Jan 24	23.90000 +0.45	23.90	23.30	23.30	46,139
17 Jan 24	23.45000 +0.10	23.45	23.10	23.35	13,396
16 Jan 24	23.35000 +0.30	23.50	22.95	22.95	14,618
15 Jan 24	23.05000 -0.20	23.20	22.95	23.20	4,572
12 Jan 24	23.25000 +0.30	23.40	23.00	23.00	18,217
11 Jan 24	22.95000 -0.20	23.05	22.75	22.95	5,697
10 Jan 24	23.15000 +0.45	23.15	22.65	22.85	10,534
09 Jan 24	22.70000 -0.10	22.80	22.65	22.80	1,570
08 Jan 24	22.80000 -0.25	23.10	22.70	23.10	6,638
05 Jan 24	23.05000 -0.50	23.55	22.85	23.55	12,933
04 Jan 24	23.55000 -0.10	23.60	23.35	23.55	5,906
03 Jan 24	23.65000 -0.15	23.85	23.40	23.80	12,855
02 Jan 24	23.80000 +0.20	23.80	23.50	23.70	11,426
29 Dec 23	23.60000 -0.10	23.80	23.45	23.80	3,366
28 Dec 23	23.70000 +0.20	23.90	23.50	23.50	10,653
27 Dec 23	23.50000 +0.05	23.60	23.30	23.45	5,089
22 Dec 23	23.45000 +0.10	23.45	23.30	23.45	1,456
21 Dec 23	23.35000 -0.15	23.45	23.15	23.45	6,542
20 Dec 23	23.50000 +0.20	23.70	23.35	23.35	12,944
19 Dec 23	23.30000 +0.00	23.45	22.90	23.30	9,917
18 Dec 23	23.30000 -0.30	23.50	23.25	23.45	10,573
15 Dec 23	23.60000 +0.30	23.90	23.40	23.40	16,535
14 Dec 23	23.30000 +0.20	23.60	23.00	23.20	21,527
13 Dec 23	23.10000 -0.10	23.50	23.10	23.15	8,234
12 Dec 23	23.20000 +0.10	23.25	22.90	23.15	5,503
11 Dec 23	23.10000 -0.40	23.45	22.90	23.45	12,600
08 Dec 23	23.50000 +0.50	23.65	22.60	22.80	60,932
07 Dec 23	23.00000 +0.80	23.00	22.05	22.15	26,568
06 Dec 23	22.20000 -0.20	22.25	22.00	22.25	8,436
05 Dec 23	22.40000 +0.45	22.40	21.90	21.90	11,871
04 Dec 23	21.95000 -0.25	22.20	21.90	22.20	14,914
01 Dec 23	22.20000 -0.20	22.40	22.20	22.40	12,104
30 Nov 23	22.40000 +0.10	22.40	22.10	22.20	14,908
29 Nov 23	22.30000 +0.30	22.30	21.95	22.00	5,064
28 Nov 23	22.00000 +0.00	22.05	21.95	22.00	4,861
27 Nov 23	22.00000 +0.15	22.40	21.80	21.80	22,047
24 Nov 23	21.85000 -0.10	21.95	21.85	21.95	1,285
23 Nov 23	21.95000 +0.05	21.95	21.80	21.95	3,221
22 Nov 23	21.90000 +0.10	21.95	21.70	21.70	8,211
21 Nov 23	21.80000 +0.00	21.90	21.70	21.70	5,663
20 Nov 23	21.80000 -0.30	22.30	21.80	22.00	7,411
17 Nov 23	22.10000 -0.25	22.50	22.10	22.40	8,392
16 Nov 23	22.35000 -0.05	22.60	21.95	22.35	16,021
15 Nov 23	22.40000 -0.05	22.75	22.15	22.40	22,719
14 Nov 23	22.45000 +0.20	22.60	22.15	22.20	18,187
13 Nov 23	22.25000 +0.20	22.50	21.90	22.20	25,054
10 Nov 23	22.05000 +0.10	22.20	21.85	21.95	4,189
09 Nov 23	21.95000 +0.30	22.20	21.70	21.80	21,422
08 Nov 23	21.65000 -0.05	21.85	21.40	21.75	49,926
07 Nov 23	21.70000 +0.05	21.75	21.40	21.50	4,459
06 Nov 23	21.65000 -0.45	22.20	21.40	22.05	7,651
03 Nov 23	22.10000 +0.00	22.25	21.95	22.20	8,618
02 Nov 23	22.10000 -0.20	22.55	22.00	22.40	11,970
01 Nov 23	22.30000 +0.45	22.30	21.60	21.75	13,154
31 Oct 23	21.85000 +0.60	21.85	21.30	21.30	15,842
30 Oct 23	21.25000 +0.45	21.35	20.65	20.80	26,350
27 Oct 23	20.80000 +0.10	20.80	20.45	20.70	6,354
26 Oct 23	20.70000 -0.30	21.00	20.50	20.75	13,102
25 Oct 23	21.00000 +0.50	21.00	20.45	20.80	15,532
24 Oct 23	20.50000 +0.05	20.85	20.45	20.45	11,634
23 Oct 23	20.45000 -0.40	20.55	20.30	20.55	6,481
20 Oct 23	20.85000 +0.00	20.90	20.55	20.55	11,436
19 Oct 23	20.85000 +0.10	21.10	20.55	20.70	7,112
18 Oct 23	20.75000 -0.50	21.30	20.75	21.30	4,250
17 Oct 23	21.25000 +0.05	21.35	21.10	21.10	4,116
16 Oct 23	21.20000 -0.40	21.65	20.85	21.65	16,385
13 Oct 23	21.60000 +0.10	21.60	21.40	21.50	3,561
12 Oct 23	21.50000 +0.30	21.60	21.25	21.25	28,970
11 Oct 23	21.20000 +0.15	21.30	21.10	21.10	3,956
10 Oct 23	21.05000 +0.25	21.25	20.90	20.90	5,042
09 Oct 23	20.80000 -0.30	21.05	20.65	21.05	9,634
06 Oct 23	21.10000 +0.50	21.10	20.65	20.70	9,460
05 Oct 23	20.60000 +0.05	20.75	20.50	20.50	6,199
04 Oct 23	20.55000 -0.45	21.00	20.50	21.00	9,757
03 Oct 23	21.00000 -1.10	22.10	20.85	22.10	16,994
02 Oct 23	22.10000 -0.15	22.60	21.80	22.30	11,003
29 Sep 23	22.25000 +0.35	22.80	22.10	22.10	24,671
28 Sep 23	21.90000 +0.05	21.95	21.85	21.85	3,440
27 Sep 23	21.85000 -0.10	22.05	21.75	22.00	23,201
26 Sep 23	21.95000 -0.05	22.05	21.85	21.85	6,177
25 Sep 23	22.00000 -0.40	22.30	21.75	22.30	19,086
22 Sep 23	22.40000 -0.20	22.60	22.20	22.60	14,266
21 Sep 23	22.60000 -0.40	22.85	22.55	22.85	11,709
20 Sep 23	23.00000 +0.10	23.15	22.95	23.05	13,778
19 Sep 23	22.90000 +0.05	23.10	22.80	22.85	11,550
18 Sep 23	22.85000 +0.20	22.90	22.65	22.70	9,276
15 Sep 23	22.65000 +0.50	22.65	22.10	22.35	46,064
14 Sep 23	22.15000 +0.20	22.35	21.80	21.95	14,472
13 Sep 23	21.95000 -0.15	22.05	21.80	22.00	90,405
12 Sep 23	22.10000 +0.10	22.10	21.70	22.00	38,964
11 Sep 23	22.00000 +0.10	22.05	21.70	22.05	8,740
08 Sep 23	21.90000 -0.30	22.20	21.85	22.20	45,398
07 Sep 23	22.20000 -0.10	22.35	22.10	22.30	3,194
06 Sep 23	22.30000 -0.10	22.40	22.20	22.40	4,165
05 Sep 23	22.40000 +0.10	22.60	22.10	22.30	7,754
04 Sep 23	22.30000 -0.10	22.40	22.30	22.40	3,269
01 Sep 23	22.40000 -0.15	22.65	22.15	22.50	16,443
31 Aug 23	22.55000 +0.40	22.55	21.70	22.05	50,377
30 Aug 23	22.15000 -0.10	22.40	21.80	22.25	23,466
29 Aug 23	22.25000 +0.30	22.25	21.70	21.70	17,352
28 Aug 23	21.95000 +0.05	22.00	21.75	21.80	3,776
25 Aug 23	21.90000 -0.05	22.00	21.80	21.90	6,099
24 Aug 23	21.95000 -0.20	22.50	21.95	22.15	10,200
23 Aug 23	22.15000 +0.25	22.20	21.80	21.85	19,473
22 Aug 23	21.90000 -0.10	22.10	21.75	21.80	22,117
21 Aug 23	22.00000 -0.10	22.15	21.80	22.10	15,588
18 Aug 23	22.10000 -0.20	22.20	22.00	22.20	4,632
17 Aug 23	22.30000 +0.20	22.30	22.05	22.20	671,956
16 Aug 23	22.10000 -0.60	22.80	22.10	22.80	7,005
15 Aug 23	22.70000 -0.05	22.85	22.70	22.75	6,347
14 Aug 23	22.75000 -0.05	23.00	22.65	23.00	7,042
11 Aug 23	22.80000 -0.10	23.00	22.75	22.80	4,756
10 Aug 23	22.90000 -0.10	23.00	22.80	23.00	4,701
09 Aug 23	23.00000 +0.05	23.05	22.80	22.80	3,889
08 Aug 23	22.95000 +0.30	22.95	22.60	22.65	7,203
07 Aug 23	22.65000 -0.40	22.95	22.60	22.60	29,938
04 Aug 23	23.05000 -0.15	23.20	23.00	23.05	7,829
03 Aug 23	23.20000 -0.40	23.35	23.05	23.25	15,750
02 Aug 23	23.60000 +0.15	23.75	22.80	23.40	38,023
01 Aug 23	23.45000 -0.30	23.90	23.05	23.50	23,838
31 Jul 23	23.75000 +0.95	24.00	22.70	23.00	77,905
28 Jul 23	22.80000 -0.80	23.55	22.75	23.50	20,497
27 Jul 23	23.60000 +0.10	23.85	23.50	23.65	8,396
26 Jul 23	23.50000 -0.55	24.05	23.15	24.05	10,458
25 Jul 23	24.05000 +0.15	24.30	23.80	23.90	7,453
24 Jul 23	23.90000 +0.05	23.95	23.80	23.80	4,713
21 Jul 23	23.85000 +0.05	24.00	23.75	23.90	3,660
20 Jul 23	23.80000 -0.25	24.15	23.80	24.00	6,284
19 Jul 23	24.05000 -0.20	24.30	23.90	24.30	4,998
18 Jul 23	24.25000 -0.30	24.50	24.20	24.50	3,790
17 Jul 23	24.55000 -0.25	24.70	24.40	24.70	3,358
14 Jul 23	24.80000 -0.05	24.85	24.70	24.85	1,997
13 Jul 23	24.85000 -0.15	25.00	24.70	25.00	4,969
12 Jul 23	25.00000 -0.25	25.35	24.80	25.25	10,224
11 Jul 23	25.25000 -0.05	25.40	25.10	25.20	2,986
10 Jul 23	25.30000 +0.10	25.50	25.10	25.25	4,864
07 Jul 23	25.20000 +0.20	25.50	24.85	25.00	7,751
06 Jul 23	25.00000 -0.10	25.05	24.90	25.00	2,853
05 Jul 23	25.10000 +0.10	25.10	24.70	25.00	5,003
04 Jul 23	25.00000 -0.70	25.65	24.80	25.60	10,723
03 Jul 23	25.70000 -0.60	26.35	25.55	26.30	8,234
30 Jun 23	26.30000 +0.95	26.40	25.40	25.70	11,014
29 Jun 23	25.35000 +0.00	25.60	25.05	25.50	3,248
28 Jun 23	25.35000 +0.35	25.60	25.00	25.00	15,835
27 Jun 23	25.00000 -0.15	25.25	25.00	25.00	5,528
26 Jun 23	25.15000 +0.25	25.15	24.65	24.80	8,060
23 Jun 23	24.90000 +0.50	24.90	24.25	24.45	7,251
22 Jun 23	24.40000 -0.50	24.90	24.30	24.90	6,447
21 Jun 23	24.90000 +0.00	24.90	24.60	24.90	4,948
20 Jun 23	24.90000 +0.15	24.90	24.50	24.75	4,609
19 Jun 23	24.75000 -0.20	24.95	24.60	24.95	6,259
16 Jun 23	24.95000 -0.05	25.05	24.90	25.00	8,966
15 Jun 23	25.00000 +0.10	25.00	24.80	24.80	5,320
14 Jun 23	24.90000 +0.35	24.95	24.60	24.75	7,154
13 Jun 23	24.55000 +0.30	24.70	24.20	24.20	7,521
12 Jun 23	24.25000 +0.20	24.25	24.00	24.00	3,850
09 Jun 23	24.05000 -0.30	24.35	23.95	24.35	5,945
08 Jun 23	24.35000 -0.05	24.35	23.75	24.35	13,982
07 Jun 23	24.40000 -0.20	24.60	24.35	24.55	5,755
06 Jun 23	24.60000 -0.25	24.90	24.60	24.80	6,482
05 Jun 23	24.85000 -0.55	25.35	24.80	25.35	12,674
02 Jun 23	25.40000 +0.40	25.40	25.00	25.05	9,844
01 Jun 23	25.00000 +0.05	25.10	24.80	24.90	12,031
31 May 23	24.95000 +0.20	25.15	24.70	24.75	34,900
30 May 23	24.75000 -0.40	25.15	24.70	25.10	12,231
29 May 23	25.15000 -0.80	25.80	25.10	25.80	10,392
26 May 23	25.95000 +0.90	26.10	25.10	25.30	16,276
25 May 23	25.05000 -0.15	25.20	25.05	25.15	6,753
24 May 23	25.20000 -0.45	25.80	25.10	25.50	12,908
23 May 23	25.65000 +0.10	25.80	25.35	25.55	12,986
22 May 23	25.55000 -0.15	25.90	25.55	25.60	13,280
19 May 23	25.70000 -0.25	26.00	25.70	25.80	14,276
18 May 23	25.95000 -0.25	26.20	25.80	26.20	25,907
17 May 23	26.20000 +0.15	26.35	25.85	26.05	17,051
16 May 23	26.05000 -0.15	26.45	25.90	25.95	89,041
15 May 23	26.20000 -0.40	26.50	25.90	26.45	20,784
12 May 23	26.60000 +0.10	27.00	25.85	25.85	8,475
11 May 23	26.50000 +0.35	26.50	25.80	25.80	18,437
10 May 23	26.15000 +0.20	26.65	25.75	25.75	18,685
09 May 23	25.95000 -0.50	26.50	25.90	26.40	13,941
08 May 23	26.45000 +0.45	26.50	25.50	25.60	4,147
05 May 23	26.00000 -0.10	26.45	25.85	26.10	13,523
04 May 23	26.10000 +0.20	26.20	25.70	25.70	24,661
03 May 23	25.90000 +0.35	26.00	25.30	25.40	8,862
02 May 23	25.55000 -0.15	26.20	25.40	25.40	29,531
28 Apr 23	25.70000 +0.65	25.85	25.00	25.30	25,831
27 Apr 23	25.05000 -0.70	25.85	25.00	25.85	9,046
26 Apr 23	25.75000 -0.30	26.05	25.45	26.05	10,502
25 Apr 23	26.05000 +0.05	26.10	25.35	26.10	15,178
24 Apr 23	26.00000 +0.50	26.00	25.45	25.85	9,123
21 Apr 23	25.50000 -0.05	25.75	25.40	25.65	4,731
20 Apr 23	25.55000 +0.20	25.60	25.10	25.10	8,432
19 Apr 23	25.35000 -0.10	25.45	25.15	25.45	10,095
18 Apr 23	25.45000 +0.25	25.50	25.25	25.35	8,368
17 Apr 23	25.20000 +0.05	25.30	25.00	25.10	6,834
14 Apr 23	25.15000 +0.00	25.35	25.00	25.15	6,101
13 Apr 23	25.15000 +0.45	25.30	24.75	24.80	11,913
12 Apr 23	24.70000 +0.10	24.70	24.50	24.50	32,541
11 Apr 23	24.60000 +0.05	25.00	24.50	24.55	17,929
06 Apr 23	24.55000 +0.40	24.65	24.10	24.15	7,384
05 Apr 23	24.15000 -0.05	24.30	24.05	24.20	9,903
04 Apr 23	24.20000 +0.00	24.60	24.20	24.20	17,145
03 Apr 23	24.20000 -0.20	24.45	24.20	24.30	9,632
31 Mar 23	24.40000 +0.00	24.50	24.20	24.40	10,075
30 Mar 23	24.40000 +0.05	24.70	24.20	24.60	19,801
29 Mar 23	24.35000 +0.25	24.40	24.00	24.05	10,369
28 Mar 23	24.10000 -0.15	24.30	24.00	24.30	63,390
27 Mar 23	24.25000 -0.50	24.80	24.20	24.70	40,368
24 Mar 23	24.75000 +0.15	24.80	24.05	24.60	32,228
23 Mar 23	24.60000 +0.10	24.70	24.00	24.00	16,486
22 Mar 23	24.50000 -0.15	24.85	24.30	24.65	13,320
21 Mar 23	24.65000 +0.50	24.70	24.40	24.50	7,446
20 Mar 23	24.15000 -0.50	24.40	23.90	24.10	10,579
17 Mar 23	24.65000 +0.35	24.65	24.05	24.50	40,912
16 Mar 23	24.30000 +0.25	24.50	24.00	24.00	17,918
15 Mar 23	24.05000 -0.60	24.70	24.00	24.70	18,188
14 Mar 23	24.65000 +0.65	24.75	23.80	23.90	8,126
13 Mar 23	24.00000 -0.45	24.65	23.70	24.65	24,278
10 Mar 23	24.45000 -0.15	24.55	24.10	24.55	17,391
09 Mar 23	24.60000 -0.05	25.00	24.50	24.55	18,938
08 Mar 23	24.65000 -0.05	24.90	24.50	24.90	8,293
07 Mar 23	24.70000 +0.10	24.80	24.50	24.60	10,187
06 Mar 23	24.60000 -0.20	25.10	24.60	24.85	17,900
03 Mar 23	24.80000 +0.20	24.85	24.60	24.60	6,159
02 Mar 23	24.60000 -0.20	25.00	24.50	25.00	20,506
01 Mar 23	24.80000 -0.30	25.00	24.70	25.00	11,875
28 Feb 23	25.10000 +0.45	25.10	24.50	24.50	36,702
27 Feb 23	24.65000 -0.05	24.90	24.45	24.75	66,391
24 Feb 23	24.70000 +2.80	25.50	24.50	25.00	208,593
22 Feb 23	21.90000 -0.20	22.40	21.70	22.40	17,858
21 Feb 23	22.10000 -0.05	22.45	21.90	22.25	12,240
20 Feb 23	22.15000 +0.05	22.40	21.90	22.15	10,525
17 Feb 23	22.10000 +0.10	22.10	21.60	21.90	11,895
16 Feb 23	22.00000 +0.25	22.10	21.80	21.80	14,095
15 Feb 23	21.75000 +0.50	21.90	21.15	21.25	13,888
14 Feb 23	21.25000 +0.10	21.50	21.20	21.30	8,049
13 Feb 23	21.15000 +0.00	21.30	21.10	21.15	6,809
10 Feb 23	21.15000 -0.60	21.90	21.05	21.80	16,265
09 Feb 23	21.75000 +0.55	21.95	21.15	21.15	17,773
08 Feb 23	21.20000 -0.35	21.90	21.10	21.60	11,045
07 Feb 23	21.55000 -0.45	22.20	21.50	22.20	13,878
06 Feb 23	22.00000 -0.65	22.65	21.70	22.60	20,534
03 Feb 23	22.65000 +0.25	22.70	21.95	22.30	39,652
02 Feb 23	22.40000 +1.20	22.45	21.35	21.40	44,761
01 Feb 23	21.20000 +0.80	21.40	20.40	20.45	25,218
31 Jan 23	20.40000 +0.25	20.70	20.05	20.50	11,217
30 Jan 23	20.15000 -0.10	20.50	20.10	20.30	9,461
27 Jan 23	20.25000 -0.05	20.40	20.10	20.35	16,946
26 Jan 23	20.30000 +0.20	20.50	20.00	20.40	13,433
25 Jan 23	20.10000 -0.30	20.45	20.05	20.45	5,315
24 Jan 23	20.40000 +0.20	20.75	20.20	20.30	20,741
23 Jan 23	20.20000 +0.10	20.30	20.05	20.20	7,184
20 Jan 23	20.10000 +0.10	20.25	19.90	20.00	21,725
19 Jan 23	20.00000 +0.02	20.50	19.82	20.20	32,405
18 Jan 23	19.98000 +0.34	20.60	19.90	20.00	76,066
17 Jan 23	19.64000 -0.36	20.30	19.56	20.00	29,252
16 Jan 23	20.00000 -0.80	20.75	19.62	20.65	74,247
13 Jan 23	20.80000 +0.75	20.80	20.05	20.20	63,575
12 Jan 23	20.05000 +0.21	20.25	19.80	19.90	17,094
11 Jan 23	19.84000 +0.40	20.45	19.32	19.40	57,017
10 Jan 23	19.44000 +0.02	19.52	18.46	19.40	122,420
09 Jan 23	19.42000 -0.14	20.10	19.38	19.60	42,207
06 Jan 23	19.56000 -0.02	20.10	19.54	19.62	40,094
05 Jan 23	19.58000 -0.36	20.10	19.54	19.90	7,902
04 Jan 23	19.94000 -0.46	20.50	19.94	20.40	17,566
03 Jan 23	20.40000 +0.42	20.55	19.80	19.80	9,813
02 Jan 23	19.98000 +0.52	20.05	19.50	19.50	7,426
30 Dec 22	19.46000 -0.54	20.10	19.46	19.90	9,690
29 Dec 22	20.00000 +0.00	20.10	19.74	19.90	16,813
28 Dec 22	20.00000 +0.70	20.05	19.22	19.40	20,006
27 Dec 22	19.30000 +0.10	19.60	19.28	19.30	6,020
23 Dec 22	19.20000 +0.30	19.20	18.82	18.90	8,670
22 Dec 22	18.90000 +0.24	19.10	18.66	18.84	6,998
21 Dec 22	18.66000 -0.04	18.88	18.60	18.66	19,057
20 Dec 22	18.70000 -0.40	19.12	18.70	19.12	13,687
19 Dec 22	19.10000 -0.08	19.50	19.10	19.22	9,956
16 Dec 22	19.18000 +0.02	19.20	18.86	19.18	29,650
15 Dec 22	19.16000 -0.24	19.32	19.06	19.26	6,369
14 Dec 22	19.40000 -0.08	19.50	19.04	19.48	8,115
13 Dec 22	19.48000 +0.28	19.60	19.06	19.10	15,560
12 Dec 22	19.20000 -0.26	19.46	19.10	19.46	11,841
09 Dec 22	19.46000 +0.10	19.54	19.20	19.48	11,855
08 Dec 22	19.36000 +0.38	19.56	18.56	19.04	19,399
07 Dec 22	18.98000 +0.28	19.04	18.58	18.94	17,790
06 Dec 22	18.70000 -0.96	19.60	18.70	19.60	53,455
05 Dec 22	19.66000 -0.54	20.35	19.56	20.10	47,360
02 Dec 22	20.20000 -0.10	20.80	20.20	20.25	18,179
01 Dec 22	20.30000 +0.00	20.55	20.10	20.20	16,658
30 Nov 22	20.30000 -0.05	20.45	20.25	20.35	13,034
29 Nov 22	20.35000 -0.15	20.55	19.92	20.55	18,642
28 Nov 22	20.50000 -0.40	21.00	20.50	20.90	3,408
25 Nov 22	20.90000 -0.05	21.05	20.70	21.00	14,678
24 Nov 22	20.95000 +0.25	20.95	20.45	20.65	16,864
23 Nov 22	20.70000 -0.35	21.10	20.65	21.10	10,954
22 Nov 22	21.05000 -0.10	21.20	20.85	21.15	13,200
21 Nov 22	21.15000 +0.20	21.40	20.90	21.00	18,513
18 Nov 22	20.95000 +0.25	21.10	20.75	20.75	16,630
17 Nov 22	20.70000 +0.20	20.75	20.35	20.75	7,008
16 Nov 22	20.50000 -1.05	21.60	20.35	21.60	12,417
15 Nov 22	21.55000 +0.05	21.70	21.25	21.60	10,594
14 Nov 22	21.50000 -0.30	21.90	21.30	21.75	8,158
11 Nov 22	21.80000 +0.15	22.00	21.65	21.65	5,873
10 Nov 22	21.65000 +0.45	21.85	20.95	21.30	15,184
09 Nov 22	21.20000 +0.30	21.40	20.70	21.00	22,428
08 Nov 22	20.90000 +0.55	20.90	20.20	20.45	16,107
07 Nov 22	20.35000 +0.10	20.50	19.96	20.20	8,044
04 Nov 22	20.25000 +0.37	20.30	19.90	20.00	7,028
03 Nov 22	19.88000 -0.22	20.10	19.60	20.00	45,058
02 Nov 22	20.10000 -0.10	20.35	19.90	20.30	44,504
01 Nov 22	20.20000 +0.22	20.50	19.98	19.98	13,999
31 Oct 22	19.98000 +0.38	20.10	19.30	19.60	14,568
28 Oct 22	19.60000 -0.06	19.80	19.22	19.48	14,062
27 Oct 22	19.66000 -0.14	19.90	19.40	19.70	8,870
26 Oct 22	19.80000 +0.40	19.82	19.38	19.38	14,808
25 Oct 22	19.40000 +0.20	19.52	19.20	19.48	15,691
24 Oct 22	19.20000 +0.24	19.50	18.94	19.00	35,143
21 Oct 22	18.96000 +0.32	19.16	17.86	19.00	71,098
20 Oct 22	18.64000 +0.16	19.00	18.32	19.00	47,680
19 Oct 22	18.48000 -0.18	18.90	18.40	18.64	32,197
18 Oct 22	18.66000 +0.58	18.88	18.02	18.20	24,118
17 Oct 22	18.08000 +0.18	18.22	17.86	18.00	15,105
14 Oct 22	17.90000 -0.30	18.40	17.80	18.20	14,809
13 Oct 22	18.20000 +0.32	18.38	17.66	17.84	24,294
12 Oct 22	17.88000 -0.36	18.28	17.72	18.24	18,331
11 Oct 22	18.24000 +0.28	18.36	17.64	17.94	34,553
10 Oct 22	17.96000 -0.40	18.20	17.80	18.20	12,181
07 Oct 22	18.36000 +0.00	18.50	18.04	18.30	11,013
06 Oct 22	18.36000 -0.26	18.70	18.24	18.58	15,458
05 Oct 22	18.62000 -0.46	19.44	18.24	19.08	14,019
04 Oct 22	19.08000 +1.12	19.10	18.02	18.10	90,267
03 Oct 22	17.96000 +0.04	17.96	17.58	17.90	21,094
30 Sep 22	17.92000 +0.22	18.20	17.80	17.80	37,454
29 Sep 22	17.70000 -0.22	17.92	17.32	17.92	11,272
28 Sep 22	17.92000 +0.38	18.00	17.08	17.40	39,073
27 Sep 22	17.54000 -0.10	17.74	17.50	17.64	30,776
26 Sep 22	17.64000 +0.16	17.86	17.30	17.42	14,242
23 Sep 22	17.48000 -0.52	18.10	17.22	18.10	17,389
22 Sep 22	18.00000 +0.06	18.10	17.66	17.72	35,490
21 Sep 22	17.94000 +0.06	18.00	17.70	17.82	6,859
20 Sep 22	17.88000 -0.12	18.20	17.72	18.00	26,901
19 Sep 22	18.00000 +0.00	18.16	17.72	17.96	68,817
16 Sep 22	18.00000 -0.90	18.90	18.00	18.90	25,615
15 Sep 22	18.90000 +0.08	19.40	18.72	19.30	15,258
14 Sep 22	18.82000 -1.18	20.30	18.82	20.30	15,182
13 Sep 22	20.00000 -0.35	20.50	19.92	20.30	21,422
12 Sep 22	20.35000 +0.05	20.60	20.20	20.40	7,097
09 Sep 22	20.30000 +0.25	20.40	20.05	20.05	13,725
08 Sep 22	20.05000 -0.20	20.60	19.76	20.60	12,342
07 Sep 22	20.25000 -0.55	20.90	20.15	20.80	20,782
06 Sep 22	20.80000 -0.75	21.70	20.65	21.45	18,283
05 Sep 22	21.55000 -0.40	21.95	21.40	21.80	20,634
02 Sep 22	21.95000 +1.20	22.45	20.75	20.75	31,324
01 Sep 22	20.75000 -0.35	21.20	20.45	21.00	30,221
31 Aug 22	21.10000 +0.40	21.20	20.60	20.75	18,278
30 Aug 22	20.70000 +0.10	20.95	20.50	20.60	9,571
29 Aug 22	20.60000 -0.10	20.80	20.25	20.50	14,251
26 Aug 22	20.70000 -0.60	21.70	20.60	21.50	11,984
25 Aug 22	21.30000 +0.15	21.65	21.00	21.30	10,157
24 Aug 22	21.15000 +0.45	21.25	20.40	20.80	26,720
23 Aug 22	20.70000 +0.05	21.05	20.60	20.60	16,691
22 Aug 22	20.65000 -1.00	21.60	20.50	21.60	30,516
19 Aug 22	21.65000 -0.45	22.25	21.55	22.15	10,463
18 Aug 22	22.10000 +0.30	22.15	21.75	21.75	10,374
17 Aug 22	21.80000 -0.50	22.50	21.35	22.50	25,379
16 Aug 22	22.30000 +0.00	22.60	22.05	22.40	10,106
15 Aug 22	22.30000 +0.30	22.50	21.95	22.10	9,210
12 Aug 22	22.00000 +0.30	22.10	21.60	21.70	10,383
11 Aug 22	21.70000 -0.15	22.10	21.50	21.90	5,625
10 Aug 22	21.85000 +0.90	22.05	20.75	21.00	22,039
09 Aug 22	20.95000 -0.80	21.85	20.80	21.80	10,695
08 Aug 22	21.75000 +0.15	21.95	21.50	21.60	8,232
05 Aug 22	21.60000 +0.00	21.65	21.20	21.65	10,885
04 Aug 22	21.60000 -0.40	22.20	21.60	22.00	8,966
03 Aug 22	22.00000 -0.05	22.20	21.70	22.10	14,250
02 Aug 22	22.05000 -0.65	22.75	22.05	22.75	20,785
01 Aug 22	22.70000 -0.30	23.10	22.45	22.90	9,865
29 Jul 22	23.00000 +0.60	23.20	22.50	22.50	23,998
28 Jul 22	22.40000 +0.25	22.70	22.20	22.20	18,039
27 Jul 22	22.15000 +0.70	22.30	21.25	21.50	25,008
26 Jul 22	21.45000 -1.45	22.70	21.45	22.70	28,930
25 Jul 22	22.90000 +1.30	22.90	21.55	21.60	42,026
22 Jul 22	21.60000 +0.15	21.80	20.85	21.40	22,366
21 Jul 22	21.45000 +0.15	21.65	21.00	21.30	49,448
20 Jul 22	21.30000 +0.25	21.30	20.80	21.00	6,533
19 Jul 22	21.05000 +0.50	21.10	20.25	20.50	17,642
18 Jul 22	20.55000 +0.55	20.85	20.00	20.00	12,716
15 Jul 22	20.00000 +0.40	20.10	19.70	19.70	19,843
14 Jul 22	19.60000 -0.32	20.20	19.60	19.94	9,542
13 Jul 22	19.92000 -0.38	20.25	19.52	20.20	7,810
12 Jul 22	20.30000 +0.36	20.50	19.40	20.00	25,320
11 Jul 22	19.94000 -0.21	20.25	19.70	20.15	11,290
08 Jul 22	20.15000 +0.37	20.35	19.60	19.60	18,673
07 Jul 22	19.78000 +1.16	19.78	18.62	18.62	16,981
06 Jul 22	18.62000 +0.58	18.76	18.06	18.06	13,422
05 Jul 22	18.04000 +0.00	18.54	17.70	18.54	39,328
04 Jul 22	18.04000 -0.60	18.90	18.00	18.90	13,121
01 Jul 22	18.64000 +0.36	18.88	18.00	18.58	32,296
30 Jun 22	18.28000 -1.44	19.60	17.78	19.60	47,697
29 Jun 22	19.72000 -0.10	20.10	19.60	19.90	21,838
28 Jun 22	19.82000 +0.42	19.98	19.58	19.70	12,548
27 Jun 22	19.40000 +0.04	19.82	19.26	19.30	18,719
24 Jun 22	19.36000 +0.40	19.54	18.90	18.90	8,875
23 Jun 22	18.96000 -0.40	19.38	18.66	19.36	15,604
22 Jun 22	19.36000 -0.14	19.60	18.74	19.60	34,542
21 Jun 22	19.50000 +0.34	19.50	18.70	18.70	23,462
20 Jun 22	19.16000 +0.36	19.30	18.64	19.30	10,467
17 Jun 22	18.80000 +0.92	19.60	18.34	18.50	80,890
16 Jun 22	17.88000 -0.70	18.78	17.84	18.78	8,208
15 Jun 22	18.58000 +0.56	18.76	17.96	18.02	66,902
14 Jun 22	18.02000 -0.48	18.50	17.70	18.50	38,407
13 Jun 22	18.50000 -0.18	18.50	18.20	18.50	23,098
10 Jun 22	18.68000 -0.72	19.16	18.54	19.16	16,276
09 Jun 22	19.40000 -0.40	19.60	19.24	19.60	18,534
08 Jun 22	19.80000 +0.20	20.10	19.50	19.80	8,867
07 Jun 22	19.60000 -0.20	20.10	19.60	20.00	30,036
06 Jun 22	19.80000 +0.00	20.20	19.76	20.00	19,971
03 Jun 22	19.80000 -0.40	20.55	19.80	20.55	8,163
02 Jun 22	20.20000 -0.30	20.75	20.15	20.75	7,004
01 Jun 22	20.50000 +0.10	20.85	20.20	20.70	16,016
31 May 22	20.40000 -0.70	21.10	20.40	21.10	21,045
30 May 22	21.10000 +0.30	21.45	21.00	21.00	12,034
27 May 22	20.80000 +0.45	20.95	20.35	20.35	13,029
26 May 22	20.35000 +0.35	20.35	19.90	20.00	6,339
25 May 22	20.00000 -0.15	20.55	19.90	20.20	10,383
24 May 22	20.15000 -0.20	20.70	20.05	20.35	14,617
23 May 22	20.35000 +0.15	20.50	20.10	20.45	8,746
20 May 22	20.20000 -0.10	21.10	20.20	20.30	22,530
19 May 22	20.30000 +0.00	20.60	19.92	20.15	14,562
18 May 22	20.30000 +0.00	20.60	20.05	20.35	18,269
17 May 22	20.30000 +0.60	20.30	19.42	19.42	9,367
16 May 22	19.70000 +0.12	19.74	19.42	19.50	5,553
13 May 22	19.58000 +0.50	19.76	18.94	19.20	16,640
12 May 22	19.08000 +0.18	19.08	18.14	18.72	22,306
11 May 22	18.90000 +0.00	19.34	18.82	19.20	17,705
10 May 22	18.90000 -0.22	19.48	18.90	19.12	20,857
09 May 22	19.12000 -0.98	20.20	19.12	20.15	21,130
06 May 22	20.10000 +0.05	20.25	19.62	20.20	28,998
05 May 22	20.05000 +0.00	20.80	20.05	20.30	40,978
04 May 22	20.05000 +0.07	20.05	19.68	19.90	25,195
03 May 22	19.98000 -0.12	20.65	19.96	20.55	21,403
02 May 22	20.10000 -1.40	21.30	20.10	21.30	61,176
29 Apr 22	21.50000 +0.30	22.00	21.05	21.20	29,955
28 Apr 22	21.20000 +0.65	21.20	20.60	20.60	24,146
27 Apr 22	20.55000 +0.00	20.70	20.25	20.60	20,923
26 Apr 22	20.55000 +0.15	20.75	20.35	20.70	21,909
25 Apr 22	20.40000 -0.20	20.50	19.86	20.45	18,873
22 Apr 22	20.60000 -1.15	21.55	20.45	21.30	32,983
21 Apr 22	21.75000 +1.60	21.80	20.40	20.60	68,733
20 Apr 22	20.15000 -0.35	20.65	19.86	20.50	35,691
19 Apr 22	20.50000 +0.10	20.65	20.15	20.40	13,041
14 Apr 22	20.40000 -1.00	21.70	20.40	21.40	24,039
13 Apr 22	21.40000 +0.50	21.40	20.65	20.80	11,455
12 Apr 22	20.90000 +0.00	20.95	20.60	20.60	7,124
11 Apr 22	20.90000 +0.25	20.95	20.45	20.60	9,968
08 Apr 22	20.65000 -0.35	21.15	20.65	20.80	12,198
07 Apr 22	21.00000 +0.25	21.15	20.35	20.45	38,383
06 Apr 22	20.75000 -0.95	21.65	20.20	21.50	30,521
05 Apr 22	21.70000 +0.30	22.80	21.45	21.65	39,137
04 Apr 22	21.40000 +0.00	21.60	21.30	21.60	26,459
01 Apr 22	21.40000 -0.25	21.90	21.40	21.65	17,472
31 Mar 22	21.65000 -0.45	22.20	21.65	22.00	11,843
30 Mar 22	22.10000 -0.60	22.60	21.75	22.55	21,255
29 Mar 22	22.70000 +1.00	22.70	21.75	21.75	15,478
28 Mar 22	21.70000 -0.20	22.20	21.50	22.20	11,831
25 Mar 22	21.90000 -0.05	22.20	21.55	22.10	14,231
24 Mar 22	21.95000 -0.55	22.75	21.75	22.60	24,380
23 Mar 22	22.50000 -0.10	22.90	22.30	22.70	9,956
22 Mar 22	22.60000 -0.15	22.90	22.55	22.75	8,259
21 Mar 22	22.75000 +0.20	23.00	22.45	23.00	21,643
18 Mar 22	22.55000 -0.45	23.95	22.55	23.70	46,510
17 Mar 22	23.00000 +0.40	23.40	22.10	22.10	21,648
16 Mar 22	22.60000 +0.80	22.60	20.80	21.95	29,487
15 Mar 22	21.80000 +0.10	22.05	20.95	22.05	21,816
14 Mar 22	21.70000 -0.35	22.75	21.55	22.10	21,101
11 Mar 22	22.05000 -1.00	25.35	22.00	25.35	21,533
10 Mar 22	23.05000 -0.30	25.60	22.50	25.60	16,302
09 Mar 22	23.35000 +1.70	23.35	21.60	21.60	18,988
08 Mar 22	21.65000 +0.65	21.95	20.45	21.00	30,619
07 Mar 22	21.00000 -0.90	21.40	19.94	21.30	33,857
04 Mar 22	21.90000 -1.65	23.50	21.80	23.50	22,103
03 Mar 22	23.55000 -1.60	25.60	23.55	25.60	18,689
02 Mar 22	25.15000 -0.65	25.65	24.60	25.50	25,439
01 Mar 22	25.80000 -0.60	26.95	25.50	26.95	12,285
28 Feb 22	26.40000 +0.10	26.70	26.05	26.60	23,069
25 Feb 22	26.30000 +1.05	26.50	25.00	25.00	5,612
24 Feb 22	25.25000 -1.35	26.20	24.80	26.00	19,589
23 Feb 22	26.60000 -0.40	27.30	26.60	27.05	15,903
22 Feb 22	27.00000 +0.35	27.20	25.55	26.00	26,477
21 Feb 22	26.65000 -0.75	27.50	26.25	27.50	20,737
18 Feb 22	27.40000 -0.70	27.80	25.15	27.80	58,733
17 Feb 22	28.10000 -0.40	28.80	27.85	28.60	10,989
16 Feb 22	28.50000 +0.05	29.00	28.50	28.50	9,296
15 Feb 22	28.45000 +0.45	28.75	27.40	27.75	40,362
14 Feb 22	28.00000 -1.15	28.70	27.75	28.70	26,534
11 Feb 22	29.15000 -0.10	29.50	28.75	29.10	8,676
10 Feb 22	29.25000 -1.00	30.75	29.00	30.20	33,220
09 Feb 22	30.25000 +1.95	30.25	28.50	28.50	16,732
08 Feb 22	28.30000 +0.55	28.60	27.70	27.70	33,626
07 Feb 22	27.75000 +0.00	28.00	27.50	28.00	6,552
04 Feb 22	27.75000 -0.25	29.00	27.55	29.00	13,428
03 Feb 22	28.00000 -0.80	29.10	27.95	29.10	6,163
02 Feb 22	28.80000 -0.05	29.30	28.70	29.30	7,682
01 Feb 22	28.85000 +0.90	28.90	27.90	28.35	12,055
31 Jan 22	27.95000 -0.30	29.00	27.95	29.00	7,039
28 Jan 22	28.25000 -0.20	28.55	27.95	28.40	6,838
27 Jan 22	28.45000 -0.55	29.00	28.45	29.00	9,870
26 Jan 22	29.00000 +0.90	29.10	28.20	28.55	9,437
25 Jan 22	28.10000 +0.35	28.45	27.10	27.10	17,065
24 Jan 22	27.75000 -0.80	28.45	27.15	28.40	8,498
21 Jan 22	28.55000 -0.90	29.50	28.50	29.50	8,042
20 Jan 22	29.45000 -1.00	30.45	29.45	30.30	8,658
19 Jan 22	30.45000 +0.25	30.45	29.50	30.10	7,347
18 Jan 22	30.20000 +0.15	30.25	29.35	30.15	8,211
17 Jan 22	30.05000 +0.10	30.90	29.30	29.30	33,806
14 Jan 22	29.95000 +1.05	29.95	28.80	28.95	19,073
13 Jan 22	28.90000 +0.85	28.90	27.95	27.95	6,941
12 Jan 22	28.05000 +0.35	28.15	27.60	27.80	6,004
11 Jan 22	27.70000 +0.20	27.90	27.30	27.50	8,222
10 Jan 22	27.50000 -0.15	27.60	27.15	27.45	8,845
07 Jan 22	27.65000 -0.10	27.70	27.00	27.70	7,734
06 Jan 22	27.75000 -0.40	28.00	27.60	28.00	4,259
05 Jan 22	28.15000 -0.65	28.85	27.95	28.85	7,962
04 Jan 22	28.80000 +0.55	29.15	28.20	28.35	17,081
03 Jan 22	28.25000 -0.10	28.40	27.95	28.05	35,489
31 Dec 21	28.35000 +0.80	28.35	27.60	27.60	4,635
30 Dec 21	27.55000 +0.20	27.90	27.15	27.50	6,091
29 Dec 21	27.35000 -0.55	27.95	27.20	27.70	8,019
28 Dec 21	27.90000 +0.40	27.90	27.50	27.50	5,527
27 Dec 21	27.50000 +0.20	27.80	27.10	27.30	11,005
24 Dec 21	27.30000 +0.30	27.45	27.00	27.00	4,176
23 Dec 21	27.00000 +0.40	27.05	26.50	26.55	8,670
22 Dec 21	26.60000 +0.50	26.60	26.05	26.15	9,976
21 Dec 21	26.10000 +0.90	26.10	25.20	25.40	8,739
20 Dec 21	25.20000 -0.80	25.80	24.80	25.80	12,377
17 Dec 21	26.00000 +0.85	26.00	25.00	25.25	19,264
16 Dec 21	25.15000 +1.65	25.40	23.70	23.70	31,814
15 Dec 21	23.50000 +0.35	23.50	23.00	23.15	8,326
14 Dec 21	23.15000 +0.10	23.40	22.85	23.00	11,627
13 Dec 21	23.05000 -0.60	23.85	23.00	23.85	8,963
10 Dec 21	23.65000 -0.35	24.10	23.55	24.10	4,675
09 Dec 21	24.00000 -0.25	24.35	24.00	24.25	11,723
08 Dec 21	24.25000 -0.15	24.85	24.00	24.35	23,301
07 Dec 21	24.40000 +0.70	24.65	23.70	24.00	41,576
06 Dec 21	23.70000 +0.30	23.70	23.05	23.40	10,329
03 Dec 21	23.40000 -0.15	23.60	23.30	23.40	16,973
02 Dec 21	23.55000 +1.15	23.55	22.40	22.55	29,987
01 Dec 21	22.40000 +0.60	22.50	21.75	21.75	5,808
30 Nov 21	21.80000 -0.35	22.45	21.75	22.00	33,045
29 Nov 21	22.15000 -0.10	22.60	21.55	22.05	45,653
26 Nov 21	22.25000 -1.45	23.55	22.25	23.55	24,136
25 Nov 21	23.70000 +0.15	23.95	23.50	23.60	16,946
24 Nov 21	23.55000 +0.20	23.55	23.15	23.40	13,984
23 Nov 21	23.35000 +0.65	23.50	22.55	22.55	18,964
22 Nov 21	22.70000 -0.15	22.90	22.30	22.75	18,569
19 Nov 21	22.85000 -0.75	23.80	22.80	23.80	12,418
18 Nov 21	23.60000 +0.00	24.00	23.35	23.75	31,500
17 Nov 21	23.60000 -0.80	24.20	23.60	24.20	23,294
16 Nov 21	24.40000 -0.30	24.85	24.30	24.80	13,352
15 Nov 21	24.70000 +0.20	24.75	24.00	24.50	48,727
12 Nov 21	24.50000 -0.35	24.90	24.40	24.90	1,915
11 Nov 21	24.85000 -0.05	25.20	24.65	25.00	4,659
10 Nov 21	24.90000 -0.30	25.30	24.75	25.25	20,835
09 Nov 21	25.20000 +0.00	25.65	25.20	25.30	21,628
08 Nov 21	25.20000 +0.30	25.65	24.90	24.90	17,421
05 Nov 21	24.90000 +0.70	25.00	23.90	24.15	14,863
04 Nov 21	24.20000 -0.35	24.65	24.15	24.45	6,625
03 Nov 21	24.55000 -0.65	25.35	24.50	25.30	6,293
02 Nov 21	25.20000 -0.30	25.35	24.90	25.30	18,782
01 Nov 21	25.50000 +1.45	25.60	24.15	24.15	22,465
29 Oct 21	24.05000 +0.10	24.30	23.80	24.00	9,328
28 Oct 21	23.95000 +0.55	24.00	23.35	23.50	18,934
27 Oct 21	23.40000 -0.75	24.10	23.35	24.10	7,020
26 Oct 21	24.15000 -0.50	24.65	24.15	24.50	10,497
25 Oct 21	24.65000 -0.50	25.05	24.35	25.05	15,757
22 Oct 21	25.15000 +0.40	25.20	24.60	24.80	21,399
21 Oct 21	24.75000 +0.15	24.95	24.50	24.50	7,148
20 Oct 21	24.60000 -0.30	24.80	24.35	24.75	9,415
19 Oct 21	24.90000 -0.15	25.15	24.40	25.05	15,081
18 Oct 21	25.05000 -0.80	26.45	24.75	25.95	45,742
15 Oct 21	25.85000 -0.45	27.05	25.85	26.65	52,106
14 Oct 21	26.30000 +0.10	27.10	26.20	26.50	52,346
13 Oct 21	26.20000 +0.20	26.80	25.75	26.00	32,268
12 Oct 21	26.00000 +0.45	26.05	25.10	25.40	7,343
11 Oct 21	25.55000 -0.15	25.95	25.40	25.80	8,065
08 Oct 21	25.70000 -0.20	26.50	25.60	26.00	15,352
07 Oct 21	25.90000 +0.25	26.25	25.70	25.70	7,096
06 Oct 21	25.65000 -0.10	25.80	24.75	25.25	12,607
05 Oct 21	25.75000 -0.40	26.10	25.60	26.10	6,689
04 Oct 21	26.15000 +0.30	26.40	25.60	25.65	11,823
01 Oct 21	25.85000 +0.20	26.10	25.00	25.70	5,202
30 Sep 21	25.65000 -0.35	26.40	25.65	26.00	8,234
29 Sep 21	26.00000 +0.00	26.00	25.65	26.00	21,477
28 Sep 21	26.00000 -0.60	26.60	25.95	26.60	5,868
27 Sep 21	26.60000 -0.10	26.70	26.05	26.60	4,033
24 Sep 21	26.70000 +0.00	26.70	26.45	26.70	3,659
23 Sep 21	26.70000 +0.55	26.80	26.20	26.30	6,600
22 Sep 21	26.15000 -0.05	26.60	26.15	26.50	3,660
21 Sep 21	26.20000 -0.15	27.30	26.15	26.50	26,700
20 Sep 21	26.35000 +0.45	26.45	25.00	25.80	11,607
17 Sep 21	25.90000 -0.20	26.40	25.70	26.30	13,124
16 Sep 21	26.10000 +0.10	26.65	26.10	26.15	9,213
15 Sep 21	26.00000 -0.75	27.15	26.00	26.90	9,397
14 Sep 21	26.75000 -0.30	27.15	26.40	27.15	4,326
13 Sep 21	27.05000 +0.35	27.40	26.70	26.75	6,585
10 Sep 21	26.70000 +0.00	27.10	26.55	26.90	4,992
09 Sep 21	26.70000 -0.10	26.95	26.40	26.90	6,126
08 Sep 21	26.80000 -0.65	27.45	26.80	27.35	4,280
07 Sep 21	27.45000 +0.20	27.60	26.80	27.10	6,737
06 Sep 21	27.25000 +0.05	28.30	27.20	28.20	12,636
03 Sep 21	27.20000 -0.30	27.70	27.00	27.65	7,285
02 Sep 21	27.50000 -0.15	27.85	27.45	27.80	3,484
01 Sep 21	27.65000 -0.35	28.20	27.25	28.00	6,654
31 Aug 21	28.00000 +0.00	28.00	27.60	28.00	13,358
30 Aug 21	28.00000 +0.30	28.00	27.55	27.75	5,662
27 Aug 21	27.70000 +0.05	27.80	27.40	27.65	5,056
26 Aug 21	27.65000 +0.00	27.95	27.10	27.70	9,088
25 Aug 21	27.65000 +0.65	27.90	27.00	27.10	8,316
24 Aug 21	27.00000 -0.40	27.40	26.95	27.40	8,356
23 Aug 21	27.40000 -0.10	27.75	26.95	27.60	5,754
20 Aug 21	27.50000 -0.70	28.10	27.20	28.10	5,519
19 Aug 21	28.20000 +0.00	28.50	27.80	28.20	4,875
18 Aug 21	28.20000 -0.15	28.50	27.80	28.40	4,810
17 Aug 21	28.35000 -0.70	29.10	28.10	29.05	4,188
16 Aug 21	29.05000 -0.40	29.30	28.65	29.25	3,595
13 Aug 21	29.45000 -0.20	29.80	29.20	29.60	3,002
12 Aug 21	29.65000 -0.30	30.00	29.65	29.85	2,502
11 Aug 21	29.95000 +0.10	29.95	29.60	29.85	2,809
10 Aug 21	29.85000 +0.15	29.90	29.60	29.75	2,629
09 Aug 21	29.70000 -0.05	29.70	29.30	29.70	3,796
06 Aug 21	29.75000 +0.00	29.85	29.50	29.80	6,636
05 Aug 21	29.75000 +0.50	29.85	29.30	29.30	1,919
04 Aug 21	29.25000 -0.50	30.00	29.25	29.80	7,676
03 Aug 21	29.75000 +0.35	29.85	29.25	29.45	15,814
02 Aug 21	29.40000 +0.65	29.40	28.60	28.70	5,909
30 Jul 21	28.75000 -0.50	29.30	28.75	29.10	8,366
29 Jul 21	29.25000 +0.75	29.35	28.55	28.55	13,427
28 Jul 21	28.50000 +0.35	28.70	27.95	28.20	7,084
27 Jul 21	28.15000 -0.35	28.55	27.95	28.50	4,811
26 Jul 21	28.50000 -0.60	29.20	28.45	29.00	3,654
23 Jul 21	29.10000 +1.10	29.10	28.00	28.40	4,000
22 Jul 21	28.00000 +0.75	28.40	27.35	27.35	4,772
21 Jul 21	27.25000 +0.60	27.50	26.75	26.75	6,017
20 Jul 21	26.65000 +0.20	27.10	26.45	26.65	5,244
19 Jul 21	26.45000 -0.70	27.00	26.40	27.00	18,215
16 Jul 21	27.15000 +0.05	27.30	26.90	27.05	2,706
15 Jul 21	27.10000 -0.20	27.35	26.60	27.35	4,404
14 Jul 21	27.30000 -0.25	27.80	26.00	27.80	6,998
13 Jul 21	27.55000 -0.45	28.00	27.40	27.90	2,856
12 Jul 21	28.00000 -0.25	28.35	27.60	28.35	8,539
09 Jul 21	28.25000 +0.85	28.25	27.40	27.40	5,856
08 Jul 21	27.40000 -0.15	28.15	26.90	28.15	27,259
07 Jul 21	27.55000 -0.25	28.15	27.55	28.15	11,428
06 Jul 21	27.80000 -0.75	28.65	27.80	28.65	5,484
05 Jul 21	28.55000 +0.10	28.85	28.20	28.45	9,092
02 Jul 21	28.45000 +0.65	28.45	27.60	27.85	3,833
01 Jul 21	27.80000 +0.25	28.15	27.30	27.50	7,460
30 Jun 21	27.55000 +0.25	28.20	27.15	27.55	7,046
29 Jun 21	27.30000 -0.35	27.55	27.20	27.40	6,388
28 Jun 21	27.65000 +0.25	27.80	26.95	27.45	21,589
25 Jun 21	27.40000 -0.90	28.30	26.60	28.30	15,801
24 Jun 21	28.30000 +0.45	28.40	27.90	28.00	5,430
23 Jun 21	27.85000 -0.80	28.75	27.85	28.75	7,016
22 Jun 21	28.65000 +0.10	28.65	28.55	28.60	2,985
21 Jun 21	28.55000 -0.15	28.75	27.95	28.75	6,031
18 Jun 21	28.70000 -0.05	29.30	28.30	28.90	33,190
17 Jun 21	28.75000 -0.85	29.70	28.60	29.70	8,179
16 Jun 21	29.60000 -0.15	29.90	29.45	29.90	8,229
15 Jun 21	29.75000 +0.25	29.80	29.25	29.50	10,923
14 Jun 21	29.50000 +0.85	29.65	28.75	28.75	12,374
11 Jun 21	28.65000 +0.15	28.75	28.15	28.45	24,933
10 Jun 21	28.50000 +0.30	28.60	27.70	28.30	8,191
09 Jun 21	28.20000 -0.35	28.60	27.80	28.55	11,556
08 Jun 21	28.55000 -0.45	29.00	28.25	28.80	9,961
07 Jun 21	29.00000 -0.10	29.00	28.50	28.80	7,336
04 Jun 21	29.10000 +0.40	29.10	28.55	28.60	3,426
03 Jun 21	28.70000 -0.60	29.50	28.25	29.40	9,455
02 Jun 21	29.30000 +0.50	29.50	28.30	28.40	12,760
01 Jun 21	28.80000 -0.25	29.15	28.50	29.15	11,876
31 May 21	29.05000 +0.20	29.15	28.75	29.00	4,467
28 May 21	28.85000 +0.45	30.00	28.30	28.30	23,905
27 May 21	28.40000 +1.25	28.65	27.00	27.00	29,401
26 May 21	27.15000 +0.15	27.15	26.80	26.90	3,179
25 May 21	27.00000 -0.35	27.35	26.80	27.35	4,079
24 May 21	27.35000 +1.00	27.35	26.40	26.40	4,702
21 May 21	26.35000 +0.15	26.60	26.10	26.50	8,991
20 May 21	26.20000 +0.25	26.45	25.55	25.95	10,423
19 May 21	25.95000 -0.85	26.80	25.40	26.80	10,500
18 May 21	26.80000 +1.10	26.80	25.65	25.80	6,638
17 May 21	25.70000 -0.55	26.15	25.45	26.00	10,083
14 May 21	26.25000 +0.80	26.25	25.30	25.40	5,922
13 May 21	25.45000 -1.05	26.50	25.45	26.50	4,693
12 May 21	26.50000 -0.30	26.80	26.30	26.60	4,794
11 May 21	26.80000 -0.40	27.10	26.45	26.70	10,044
10 May 21	27.20000 -0.05	27.50	27.10	27.10	2,285
07 May 21	27.25000 +0.40	27.45	27.00	27.00	6,367
06 May 21	26.85000 -0.05	27.00	26.35	27.00	6,541
05 May 21	26.90000 -0.05	27.05	26.85	26.90	4,815
04 May 21	26.95000 +0.25	27.30	26.80	26.80	8,912
03 May 21	26.70000 -0.15	26.80	26.10	26.60	8,769
30 Apr 21	26.85000 -0.40	27.30	26.75	27.20	10,523
29 Apr 21	27.25000 -1.20	28.40	27.20	28.40	8,739
28 Apr 21	28.45000 +0.30	28.60	28.05	28.30	8,757
27 Apr 21	28.15000 -0.40	28.40	28.00	28.20	11,122
26 Apr 21	28.55000 +1.05	28.60	27.30	27.30	13,556
23 Apr 21	27.50000 +1.20	27.85	26.30	26.95	18,415
22 Apr 21	26.30000 +0.90	26.50	24.60	25.40	17,785
21 Apr 21	25.40000 +0.35	25.45	24.90	25.20	10,640
20 Apr 21	25.05000 -0.45	25.45	24.85	25.30	10,915
19 Apr 21	25.50000 +0.30	25.70	25.15	25.15	6,588
16 Apr 21	25.20000 +0.20	25.20	24.95	25.10	3,707
15 Apr 21	25.00000 +0.30	25.10	24.75	24.80	6,719
14 Apr 21	24.70000 -0.50	25.15	24.45	25.10	32,567
13 Apr 21	25.20000 -0.10	25.35	25.00	25.20	2,688
12 Apr 21	25.30000 -0.30	25.70	25.15	25.55	25,181
09 Apr 21	25.60000 +0.10	26.05	25.55	25.60	13,130
08 Apr 21	25.50000 +0.00	25.60	25.35	25.55	10,811
07 Apr 21	25.50000 +0.45	25.50	24.95	25.15	13,666
06 Apr 21	25.05000 +0.05	25.45	24.95	25.00	9,501
01 Apr 21	25.00000 +0.15	25.00	24.70	24.70	4,423
31 Mar 21	24.85000 +0.20	25.10	24.60	24.70	11,349
30 Mar 21	24.65000 -0.25	24.95	24.65	24.95	14,113
29 Mar 21	24.90000 +0.40	24.95	24.30	24.50	37,100
26 Mar 21	24.50000 +0.70	24.50	23.45	23.80	24,237
25 Mar 21	23.80000 +0.80	23.80	22.90	23.05	10,888
24 Mar 21	23.00000 -0.10	23.25	22.80	23.20	6,561
23 Mar 21	23.10000 -0.45	23.50	22.70	23.50	21,120
22 Mar 21	23.55000 +0.30	23.55	22.75	23.00	29,689
19 Mar 21	23.25000 -0.55	23.75	23.00	23.70	11,822
18 Mar 21	23.80000 +0.55	23.95	23.15	23.15	9,131
17 Mar 21	23.25000 +0.00	23.30	22.65	23.10	9,040
16 Mar 21	23.25000 +0.00	23.40	23.05	23.20	6,850
15 Mar 21	23.25000 +0.45	23.30	22.80	22.80	30,956
12 Mar 21	22.80000 +0.15	22.80	22.30	22.40	5,461
11 Mar 21	22.65000 +0.45	22.75	22.15	22.25	15,828
10 Mar 21	22.20000 +0.25	22.20	21.85	22.00	8,706
09 Mar 21	21.95000 +0.05	22.20	21.65	21.90	9,316
08 Mar 21	21.90000 -0.10	21.95	21.70	21.95	5,393
05 Mar 21	22.00000 +0.45	22.00	21.45	21.45	18,818
04 Mar 21	21.55000 -0.05	21.65	21.35	21.55	15,761
03 Mar 21	21.60000 +0.45	21.60	21.10	21.20	16,038
02 Mar 21	21.15000 +0.10	21.35	20.80	20.80	23,239
01 Mar 21	21.05000 +0.65	21.05	20.50	20.55	8,705
26 Feb 21	20.40000 -0.10	20.65	20.00	20.35	40,638
25 Feb 21	20.50000 +0.68	20.70	19.96	20.00	18,652
24 Feb 21	19.82000 +0.48	19.92	19.14	19.38	13,039
23 Feb 21	19.34000 +0.42	19.42	18.90	19.00	28,395
22 Feb 21	18.92000 -0.56	19.74	18.60	19.74	21,233
19 Feb 21	19.48000 -1.87	21.10	19.40	21.10	29,118
18 Feb 21	21.35000 +0.20	21.65	21.00	21.20	8,923
17 Feb 21	21.15000 -0.35	21.60	20.30	21.60	30,290
16 Feb 21	21.50000 -0.45	21.80	21.45	21.80	14,373
15 Feb 21	21.95000 +0.60	21.95	21.25	21.35	10,938
12 Feb 21	21.35000 +0.05	21.40	21.00	21.40	6,904
11 Feb 21	21.30000 +0.25	21.50	21.15	21.20	9,377
10 Feb 21	21.05000 -1.35	22.20	21.00	22.20	24,393
09 Feb 21	22.40000 +0.35	22.40	20.85	22.05	42,558
08 Feb 21	22.05000 +1.80	22.05	20.05	20.30	25,674
05 Feb 21	20.25000 +0.33	20.35	19.86	19.94	19,134
04 Feb 21	19.92000 +0.92	20.00	19.18	19.20	12,195
03 Feb 21	19.00000 +0.02	19.48	19.00	19.40	8,192
02 Feb 21	18.98000 +0.30	19.84	18.82	18.84	17,936
01 Feb 21	18.68000 -0.18	18.90	18.30	18.84	15,388
29 Jan 21	18.86000 -0.24	19.22	18.64	19.00	11,335
28 Jan 21	19.10000 +0.12	19.34	18.20	18.68	20,142
27 Jan 21	18.98000 -0.58	19.60	18.70	19.60	7,297
26 Jan 21	19.56000 +0.80	19.74	18.64	18.70	27,041
25 Jan 21	18.76000 -0.48	19.20	18.50	19.20	18,186
22 Jan 21	19.24000 -1.01	20.20	19.20	20.20	13,546
21 Jan 21	20.25000 -0.15	20.70	20.00	20.45	14,582
20 Jan 21	20.40000 +0.30	20.50	19.90	20.05	12,621
19 Jan 21	20.10000 +0.00	20.70	19.96	20.35	18,754
18 Jan 21	20.10000 -0.05	20.20	19.96	20.20	3,029
15 Jan 21	20.15000 -0.35	20.50	19.74	20.50	12,936
14 Jan 21	20.50000 +0.00	20.60	20.30	20.60	4,999
13 Jan 21	20.50000 -0.70	21.25	20.30	21.20	16,684
12 Jan 21	21.20000 +0.30	21.45	20.80	20.80	17,686
11 Jan 21	20.90000 -0.50	21.30	20.80	21.30	8,255
08 Jan 21	21.40000 +0.00	21.60	21.00	21.30	9,671
07 Jan 21	21.40000 +0.65	21.50	20.75	20.75	6,983
06 Jan 21	20.75000 +0.10	21.40	20.60	20.60	9,939
05 Jan 21	20.65000 +0.45	20.65	19.92	20.10	7,353
04 Jan 21	20.20000 +0.05	20.85	19.74	20.20	10,554
31 Dec 20	20.15000 -0.55	20.70	20.15	20.70	9,959
30 Dec 20	20.70000 +0.10	20.85	20.35	20.65	6,239
29 Dec 20	20.60000 +0.35	20.85	20.20	20.30	7,911
28 Dec 20	20.25000 +0.25	20.25	19.90	20.00	6,137
24 Dec 20	20.00000 -0.20	20.30	19.98	20.20	11,367
23 Dec 20	20.20000 +0.66	20.20	19.50	19.50	11,234
22 Dec 20	19.54000 +0.04	19.90	19.36	19.60	14,645
21 Dec 20	19.50000 -0.02	19.80	18.80	19.22	28,028
18 Dec 20	19.52000 -0.78	20.30	19.50	20.20	28,737
17 Dec 20	20.30000 -0.20	20.75	20.10	20.55	18,048
16 Dec 20	20.50000 -0.75	21.20	20.45	21.05	33,000
15 Dec 20	21.25000 +0.30	21.25	20.65	21.00	15,414
14 Dec 20	20.95000 +0.55	21.35	20.50	20.50	16,964
11 Dec 20	20.40000 -0.25	20.75	20.15	20.75	10,141
10 Dec 20	20.65000 -0.35	21.00	20.50	21.00	21,856
09 Dec 20	21.00000 -0.15	21.25	20.75	21.20	20,782
08 Dec 20	21.15000 +0.00	21.25	21.05	21.10	10,067
07 Dec 20	21.15000 +0.00	21.30	21.05	21.10	20,197
04 Dec 20	21.15000 +0.10	21.15	20.95	21.00	28,251
03 Dec 20	21.05000 +0.50	21.10	20.60	20.65	9,439
02 Dec 20	20.55000 -0.60	21.10	20.45	21.10	11,800
01 Dec 20	21.15000 -0.30	21.50	20.75	21.50	31,280
30 Nov 20	21.45000 +0.65	21.45	20.45	20.85	47,771
27 Nov 20	20.80000 -0.10	20.95	20.40	20.80	22,562
26 Nov 20	20.90000 -0.35	21.35	20.90	21.25	17,383
25 Nov 20	21.25000 +0.35	21.45	20.45	21.00	58,770
24 Nov 20	20.90000 -0.45	21.65	20.90	21.40	11,031
23 Nov 20	21.35000 -0.25	21.80	21.35	21.50	7,066
20 Nov 20	21.60000 -0.10	21.85	21.45	21.80	7,784
19 Nov 20	21.70000 +0.55	21.95	20.75	21.00	20,845
18 Nov 20	21.15000 +0.15	21.25	20.75	21.10	10,843
17 Nov 20	21.00000 +0.20	22.00	20.80	21.10	42,395
16 Nov 20	20.80000 +0.80	21.40	20.30	20.65	56,631
13 Nov 20	20.00000 -0.60	20.60	20.00	20.50	32,633
12 Nov 20	20.60000 +0.35	20.65	20.05	20.10	9,763
11 Nov 20	20.25000 -0.75	21.35	19.22	20.90	15,372
10 Nov 20	21.00000 +0.75	21.80	19.20	19.50	47,000
09 Nov 20	20.25000 +4.45	22.40	15.80	16.00	108,772
06 Nov 20	15.80000 +0.68	15.90	15.16	15.16	12,408
05 Nov 20	15.12000 +0.62	15.12	14.48	14.60	15,193
04 Nov 20	14.50000 -0.30	14.76	14.50	14.74	9,615
03 Nov 20	14.80000 +0.30	14.80	14.50	14.60	4,262
02 Nov 20	14.50000 +0.62	14.68	13.82	14.10	12,131
30 Oct 20	13.88000 +0.38	13.88	13.24	13.78	47,424
29 Oct 20	13.50000 -0.20	13.94	13.08	13.40	33,800
28 Oct 20	13.70000 -1.00	14.60	13.66	14.54	20,689
27 Oct 20	14.70000 -0.44	15.06	14.50	15.04	12,480
26 Oct 20	15.14000 +0.10	15.22	14.76	15.00	9,023
23 Oct 20	15.04000 +0.26	15.12	14.78	14.78	11,214
22 Oct 20	14.78000 -0.46	15.40	14.70	15.40	6,205
21 Oct 20	15.24000 -0.08	15.32	14.92	15.32	5,435
20 Oct 20	15.32000 -0.08	15.40	15.20	15.40	3,989
19 Oct 20	15.40000 +0.10	15.58	15.34	15.44	4,628
16 Oct 20	15.30000 +0.20	15.40	15.14	15.38	10,630
15 Oct 20	15.10000 -0.44	15.50	15.06	15.50	19,912
14 Oct 20	15.54000 -0.36	15.84	15.50	15.80	4,652
13 Oct 20	15.90000 -0.30	16.10	15.86	16.10	6,348
12 Oct 20	16.20000 +0.52	16.34	15.68	15.68	15,370
09 Oct 20	15.68000 -0.14	16.24	15.32	16.00	29,071
08 Oct 20	15.82000 -0.24	16.30	15.74	16.18	27,522
07 Oct 20	16.06000 +0.02	16.28	16.06	16.10	7,330
06 Oct 20	16.04000 +0.10	16.30	15.92	15.94	13,657
05 Oct 20	15.94000 -0.08	16.50	15.94	16.00	6,973
02 Oct 20	16.02000 -0.18	16.14	15.92	16.12	7,212
01 Oct 20	16.20000 -0.76	16.86	16.20	16.84	15,740
30 Sep 20	16.96000 +0.16	17.02	16.80	16.80	1,889
29 Sep 20	16.80000 -0.30	17.30	16.72	17.30	7,196
28 Sep 20	17.10000 +0.00	17.28	16.80	17.20	11,998
25 Sep 20	17.10000 -0.32	17.46	17.04	17.46	5,532
24 Sep 20	17.42000 -0.62	18.26	17.40	18.00	24,096
23 Sep 20	18.04000 -0.30	18.60	18.04	18.60	5,180
22 Sep 20	18.34000 -0.36	18.76	18.34	18.70	9,041
21 Sep 20	18.70000 -0.50	19.10	18.52	19.10	8,201
18 Sep 20	19.20000 -0.06	19.28	19.12	19.22	10,840
17 Sep 20	19.26000 -0.08	19.42	19.16	19.22	2,723
16 Sep 20	19.34000 -0.76	20.20	19.30	20.00	12,735
15 Sep 20	20.10000 -0.80	21.00	20.00	20.90	27,730
14 Sep 20	20.90000 +1.30	20.95	19.62	19.62	16,751
11 Sep 20	19.60000 +0.42	19.68	19.04	19.10	6,475
10 Sep 20	19.18000 +0.40	19.18	18.68	18.90	6,823
09 Sep 20	18.78000 -0.06	19.00	18.64	19.00	3,769
08 Sep 20	18.84000 -0.10	19.08	18.64	19.00	6,453
07 Sep 20	18.94000 +0.12	19.20	18.60	18.60	5,560
04 Sep 20	18.82000 +0.02	19.52	18.70	18.70	9,084
03 Sep 20	18.80000 -0.10	19.06	18.72	18.80	8,508
02 Sep 20	18.90000 +0.02	19.10	18.80	18.88	4,624
01 Sep 20	18.88000 -0.12	19.10	18.64	18.90	8,686
31 Aug 20	19.00000 -0.04	19.12	18.80	19.10	8,668
28 Aug 20	19.04000 +0.04	19.10	18.84	19.00	3,467
27 Aug 20	19.00000 -0.44	19.50	18.84	19.50	5,462
26 Aug 20	19.44000 -0.26	19.70	19.20	19.70	3,989
25 Aug 20	19.70000 +0.40	19.96	19.38	19.48	23,511
24 Aug 20	19.30000 +0.02	19.64	18.96	19.20	15,556
21 Aug 20	19.28000 -0.02	19.44	18.80	19.44	12,016
20 Aug 20	19.30000 +0.10	19.30	18.90	19.10	7,495
19 Aug 20	19.20000 +0.00	19.40	19.08	19.10	4,135
18 Aug 20	19.20000 +0.00	19.36	18.94	19.20	5,418
17 Aug 20	19.20000 -0.18	19.44	19.00	19.30	7,796
14 Aug 20	19.38000 -0.56	20.00	19.12	20.00	10,053
13 Aug 20	19.94000 +0.14	20.40	19.76	19.88	20,636
12 Aug 20	19.80000 -0.30	20.00	19.56	20.00	10,138
11 Aug 20	20.10000 +0.50	20.10	19.50	19.50	17,989
10 Aug 20	19.60000 +0.00	19.82	19.20	19.52	10,508
07 Aug 20	19.60000 +0.16	19.60	18.92	19.46	10,193
06 Aug 20	19.44000 -0.20	20.00	19.40	19.66	21,352
05 Aug 20	19.64000 +0.50	19.64	18.80	19.00	12,811
04 Aug 20	19.14000 -0.08	19.70	18.84	19.20	8,226
03 Aug 20	19.22000 +0.16	19.38	18.70	19.10	8,099
31 Jul 20	19.06000 +0.24	19.70	18.80	18.82	16,244
30 Jul 20	18.82000 -0.16	19.00	18.60	19.00	13,208
29 Jul 20	18.98000 +0.18	18.98	18.60	18.80	11,016
28 Jul 20	18.80000 +0.16	18.86	18.68	18.80	6,522
27 Jul 20	18.64000 -0.36	18.90	18.56	18.90	7,424
24 Jul 20	19.00000 +0.90	19.28	18.48	18.70	45,022
23 Jul 20	18.10000 -0.24	18.64	18.06	18.50	6,395
22 Jul 20	18.34000 +0.64	18.34	17.60	17.70	12,804
21 Jul 20	17.70000 +0.40	17.92	17.24	17.24	12,767
20 Jul 20	17.30000 -0.36	17.82	17.26	17.64	7,733
17 Jul 20	17.66000 -0.68	18.28	17.60	18.26	11,800
16 Jul 20	18.34000 -0.20	18.80	18.10	18.60	19,153
15 Jul 20	18.54000 +0.68	18.78	17.90	17.90	21,253
14 Jul 20	17.86000 -0.48	18.32	17.50	18.30	7,709
13 Jul 20	18.34000 -0.06	18.90	18.04	18.50	7,389
10 Jul 20	18.40000 +0.26	18.50	17.80	18.06	10,995
09 Jul 20	18.14000 +0.34	18.32	17.90	18.00	21,645
08 Jul 20	17.80000 -0.78	18.40	17.52	18.40	40,757
07 Jul 20	18.58000 -0.04	19.30	18.58	18.70	18,759
06 Jul 20	18.62000 +0.78	18.96	17.94	18.00	40,121
03 Jul 20	17.84000 +0.24	18.08	17.32	17.68	21,854
02 Jul 20	17.60000 -0.10	17.82	17.18	17.70	55,468
01 Jul 20	17.70000 -0.80	18.60	17.70	18.52	12,716
30 Jun 20	18.50000 +0.00	18.90	18.00	18.68	46,681
29 Jun 20	18.50000 +1.50	18.70	16.96	17.00	28,184
26 Jun 20	17.00000 -0.70	17.90	17.00	17.80	14,517
25 Jun 20	17.70000 +0.28	17.70	16.96	17.30	16,352
24 Jun 20	17.42000 -0.24	17.90	16.84	17.44	19,061
23 Jun 20	17.66000 -0.24	18.38	17.12	18.08	22,899
22 Jun 20	17.90000 -0.40	18.40	17.42	18.40	18,363
19 Jun 20	18.30000 -0.76	19.20	18.08	19.20	18,787
18 Jun 20	19.06000 +0.48	19.10	18.26	18.60	15,034
17 Jun 20	18.58000 -0.28	19.50	18.52	18.90	15,722
16 Jun 20	18.86000 +0.24	19.46	18.62	19.10	16,615
15 Jun 20	18.62000 -0.32	18.94	18.10	18.44	16,519
12 Jun 20	18.94000 +0.38	19.48	17.74	18.24	28,670
11 Jun 20	18.56000 -1.49	19.66	18.42	19.66	25,649
10 Jun 20	20.05000 -0.95	21.50	20.05	21.10	19,377
09 Jun 20	21.00000 -1.80	23.80	20.40	23.05	66,661
08 Jun 20	22.80000 +2.30	23.30	20.35	20.55	52,029
05 Jun 20	20.50000 +0.60	20.80	20.05	20.20	35,965
04 Jun 20	19.90000 +0.30	20.40	19.26	19.50	61,876
03 Jun 20	19.60000 +1.92	19.60	18.42	18.50	50,380
02 Jun 20	17.68000 +0.16	18.24	17.34	17.64	35,526
01 Jun 20	17.52000 +0.38	17.72	16.90	17.30	21,956
29 May 20	17.14000 +0.36	17.14	16.42	16.86	52,023
28 May 20	16.78000 +0.28	16.98	16.20	16.60	43,963
27 May 20	16.50000 +1.46	16.50	15.20	15.24	67,876
26 May 20	15.04000 +0.44	15.20	14.52	14.60	23,352
25 May 20	14.60000 +0.32	14.60	14.00	14.40	14,314
22 May 20	14.28000 +0.20	14.58	13.66	14.20	15,598
21 May 20	14.08000 +0.10	14.32	13.82	14.00	13,846
20 May 20	13.98000 -0.28	14.20	13.62	14.20	19,756
19 May 20	14.26000 -0.34	15.44	14.02	14.72	26,025
18 May 20	14.60000 +1.00	14.68	13.90	13.90	14,222
15 May 20	13.60000 +0.08	14.30	13.50	13.50	19,977
14 May 20	13.52000 +0.34	13.72	12.90	13.16	45,805
13 May 20	13.18000 +0.04	13.30	12.50	13.20	20,883
12 May 20	13.14000 -1.02	14.30	13.02	14.30	43,191
11 May 20	14.16000 -0.10	14.58	14.10	14.36	8,905
08 May 20	14.26000 +0.16	14.74	14.22	14.22	20,000
07 May 20	14.10000 -0.08	14.46	14.08	14.20	10,592
06 May 20	14.18000 +0.24	14.72	14.12	14.20	20,402
05 May 20	13.94000 -0.06	14.28	13.60	13.66	52,313
04 May 20	14.00000 -0.80	14.26	12.96	14.26	51,408
30 Apr 20	14.80000 -0.20	15.58	14.64	15.00	47,711
29 Apr 20	15.00000 +0.40	15.06	14.70	15.00	53,824
28 Apr 20	14.60000 -0.40	15.20	14.60	15.10	24,287
27 Apr 20	15.00000 -0.66	15.86	15.00	15.66	29,658
24 Apr 20	15.66000 -0.34	15.98	15.50	15.90	14,767
23 Apr 20	16.00000 +0.44	16.00	15.64	15.80	10,152
22 Apr 20	15.56000 +0.06	16.00	15.46	15.86	10,734
21 Apr 20	15.50000 -0.34	15.90	15.26	15.90	19,139
20 Apr 20	15.84000 +0.16	16.12	15.68	15.90	7,339
17 Apr 20	15.68000 +0.44	16.58	15.56	16.00	29,423
16 Apr 20	15.24000 +0.16	16.60	14.78	14.90	49,712
15 Apr 20	15.08000 -1.42	16.34	15.08	16.30	25,685
14 Apr 20	16.50000 +0.02	17.38	15.90	17.30	33,719
09 Apr 20	16.48000 -0.42	17.20	16.30	16.90	42,001
08 Apr 20	16.90000 +0.00	17.38	16.80	16.98	17,685
07 Apr 20	16.90000 +0.74	17.26	16.50	16.50	61,913
06 Apr 20	16.16000 +0.00	17.40	16.16	16.50	33,989
03 Apr 20	16.16000 -0.14	16.70	15.82	16.60	8,250
02 Apr 20	16.30000 -0.30	16.60	16.16	16.50	12,936
01 Apr 20	16.60000 -0.14	16.60	15.72	16.38	19,264
31 Mar 20	16.74000 -0.30	17.80	16.74	17.30	18,958
30 Mar 20	17.04000 -1.46	18.42	17.02	18.40	50,338
27 Mar 20	18.50000 -1.00	19.80	18.50	19.52	39,695
26 Mar 20	19.50000 +1.50	19.50	17.80	18.30	30,157
25 Mar 20	18.00000 +0.50	19.12	17.78	18.00	33,810
24 Mar 20	17.50000 +0.56	17.96	16.80	17.00	32,612
23 Mar 20	16.94000 +0.60	17.00	15.60	16.40	25,378
20 Mar 20	16.34000 +1.04	17.00	15.74	16.00	45,191
19 Mar 20	15.30000 -0.80	16.66	14.34	16.08	156,159
18 Mar 20	16.10000 -1.80	17.76	16.10	17.22	23,008
17 Mar 20	17.90000 +0.24	18.60	17.02	18.60	54,183
16 Mar 20	17.66000 -2.32	19.00	17.10	19.00	95,473
13 Mar 20	19.98000 +0.00	21.85	19.44	20.10	98,825
12 Mar 20	19.98000 -1.87	20.90	18.96	20.80	57,789
11 Mar 20	21.85000 -1.50	23.95	21.85	23.95	35,181
10 Mar 20	23.35000 -0.45	24.95	23.10	24.00	13,071
09 Mar 20	23.80000 -1.55	25.00	23.45	25.00	20,854
06 Mar 20	25.35000 -1.75	27.00	25.35	27.00	27,869
05 Mar 20	27.10000 +0.10	28.00	27.05	27.20	19,277
04 Mar 20	27.00000 -0.25	27.45	26.90	27.40	10,638
03 Mar 20	27.25000 +0.35	27.60	26.85	27.30	15,402
02 Mar 20	26.90000 -1.20	28.35	26.50	28.00	20,776
28 Feb 20	28.10000 -0.55	28.20	27.05	28.10	35,821
27 Feb 20	28.65000 -0.85	29.40	28.15	29.30	19,218
26 Feb 20	29.50000 -0.55	29.90	29.00	29.80	19,411
25 Feb 20	30.05000 -0.50	30.60	29.75	30.40	19,293
24 Feb 20	30.55000 -1.45	31.80	30.25	31.40	18,423
21 Feb 20	32.00000 -0.25	32.15	31.05	31.60	23,116
20 Feb 20	32.25000 +3.25	32.70	29.65	29.90	73,881
19 Feb 20	29.00000 +0.15	29.30	28.95	29.10	8,399
18 Feb 20	28.85000 -0.45	29.40	28.40	29.00	27,197
17 Feb 20	29.30000 +0.60	29.60	28.65	28.65	11,405
14 Feb 20	28.70000 -0.45	29.30	28.65	29.15	5,633
13 Feb 20	29.15000 -0.60	29.80	28.70	29.80	15,662
12 Feb 20	29.75000 +1.25	29.95	28.50	28.50	30,410
11 Feb 20	28.50000 -0.15	29.20	28.35	28.85	54,707
10 Feb 20	28.65000 +0.10	28.75	28.30	28.70	9,495
07 Feb 20	28.55000 +0.15	28.70	28.35	28.50	12,038
06 Feb 20	28.40000 +0.20	28.90	28.30	28.30	17,399
05 Feb 20	28.20000 +0.30	28.30	27.90	27.90	4,287
04 Feb 20	27.90000 -0.25	28.50	27.80	28.30	17,923
03 Feb 20	28.15000 +0.70	28.20	27.50	27.60	29,455
31 Jan 20	27.45000 +0.40	27.60	26.90	27.05	14,708
30 Jan 20	27.05000 -0.25	27.40	26.70	27.40	14,832
29 Jan 20	27.30000 -0.15	27.40	26.70	27.40	14,754
28 Jan 20	27.45000 +0.30	28.10	27.10	27.25	15,349
27 Jan 20	27.15000 -0.05	27.80	26.95	27.20	20,252
24 Jan 20	27.20000 +0.50	27.60	26.95	27.00	25,722
23 Jan 20	26.70000 -0.10	26.70	25.10	26.30	55,156
22 Jan 20	26.80000 -0.50	27.15	26.55	27.00	16,388
21 Jan 20	27.30000 -0.60	27.80	26.90	27.80	24,439
20 Jan 20	27.90000 +0.10	28.10	27.55	27.55	7,654
17 Jan 20	27.80000 +0.40	28.15	27.30	27.35	25,128
16 Jan 20	27.40000 -0.25	27.70	27.25	27.50	11,804
15 Jan 20	27.65000 -0.25	28.05	27.50	27.80	17,633
14 Jan 20	27.90000 -0.80	28.60	26.65	28.60	38,233
13 Jan 20	28.70000 -0.05	28.95	28.50	28.70	7,853
10 Jan 20	28.75000 -0.25	29.10	28.75	29.00	9,804
09 Jan 20	29.00000 -0.50	30.10	29.00	29.70	20,252
08 Jan 20	29.50000 -0.10	30.15	29.30	29.70	28,861
07 Jan 20	29.60000 -0.55	30.75	29.50	30.10	41,970
06 Jan 20	30.15000 +0.35	30.25	29.10	29.60	21,415
03 Jan 20	29.80000 +0.10	29.80	29.30	29.50	14,391
02 Jan 20	29.70000 -0.35	29.90	29.30	29.90	14,596
31 Dec 19	30.05000 +1.00	30.05	29.10	29.10	5,471
30 Dec 19	29.05000 -0.35	29.70	28.90	29.50	6,206
27 Dec 19	29.40000 -0.70	30.10	29.40	29.95	9,992
24 Dec 19	30.10000 +0.25	30.10	29.45	29.80	8,970
23 Dec 19	29.85000 +0.70	30.45	29.20	29.20	31,499
20 Dec 19	29.15000 +0.50	29.70	28.90	29.00	29,650
19 Dec 19	28.65000 -1.05	30.35	28.60	30.00	45,708
18 Dec 19	29.70000 +0.50	30.20	29.25	29.40	21,750
17 Dec 19	29.20000 -3.00	31.90	29.00	31.90	68,987
16 Dec 19	32.20000 +0.65	32.65	31.50	31.50	7,478
13 Dec 19	31.55000 -0.45	32.30	31.55	31.90	9,493
12 Dec 19	32.00000 +0.60	32.15	31.40	31.40	13,118
11 Dec 19	31.40000 +0.00	31.70	31.15	31.50	8,632
10 Dec 19	31.40000 +0.90	31.60	30.40	30.40	16,523
09 Dec 19	30.50000 -0.80	31.30	30.50	31.15	11,487
06 Dec 19	31.30000 +0.00	31.50	30.60	31.40	9,203
05 Dec 19	31.30000 +0.75	31.55	30.25	30.45	19,845
04 Dec 19	30.55000 +0.00	31.05	30.45	30.45	9,939
03 Dec 19	30.55000 -0.45	31.00	30.20	30.85	11,481
02 Dec 19	31.00000 -1.10	32.50	30.65	32.20	19,655
29 Nov 19	32.10000 -0.50	32.70	31.90	32.70	5,491
28 Nov 19	32.60000 -0.25	33.05	32.60	32.90	9,042
27 Nov 19	32.85000 +0.15	33.05	32.55	32.60	22,987
26 Nov 19	32.70000 +1.25	32.75	31.40	31.40	38,658
25 Nov 19	31.45000 -0.25	32.00	31.10	31.50	10,624
22 Nov 19	31.70000 -0.10	31.70	31.10	31.70	6,483
21 Nov 19	31.80000 -0.50	32.30	31.25	32.30	9,186
20 Nov 19	32.30000 +0.20	32.40	31.60	32.10	11,934
19 Nov 19	32.10000 -0.75	33.20	31.80	32.90	14,584
18 Nov 19	32.85000 -0.40	33.85	31.95	33.30	26,652
15 Nov 19	33.25000 +1.60	33.65	31.65	31.70	44,621
14 Nov 19	31.65000 +0.75	31.65	30.95	31.00	45,828
13 Nov 19	30.90000 +0.00	31.30	30.75	31.00	94,808
12 Nov 19	30.90000 -0.65	31.70	30.85	31.60	14,907
11 Nov 19	31.55000 +0.05	31.65	30.65	31.20	11,920
08 Nov 19	31.50000 +0.10	32.10	31.30	31.30	16,032
07 Nov 19	31.40000 +1.00	31.50	30.30	30.30	27,751
06 Nov 19	30.40000 -0.60	31.00	30.35	30.90	9,454
05 Nov 19	31.00000 -0.45	31.70	30.75	31.60	13,740
04 Nov 19	31.45000 +0.50	31.50	31.00	31.00	13,887
01 Nov 19	30.95000 -0.55	31.50	30.85	31.50	9,321
31 Oct 19	31.50000 +0.15	31.85	31.10	31.40	46,057
30 Oct 19	31.35000 +0.05	31.45	30.90	31.20	23,810
29 Oct 19	31.30000 +1.05	31.30	29.90	30.00	22,239
28 Oct 19	30.25000 -0.40	30.95	29.85	30.50	25,065
25 Oct 19	30.65000 -0.15	31.05	29.55	30.60	23,101
24 Oct 19	30.80000 +4.75	31.20	27.20	27.20	103,366
23 Oct 19	26.05000 -1.25	27.35	25.95	27.35	37,229
22 Oct 19	27.30000 -1.15	28.40	27.20	28.40	10,300
21 Oct 19	28.45000 +0.25	28.50	27.50	28.10	12,654
18 Oct 19	28.20000 -0.60	28.80	28.20	28.80	29,857
17 Oct 19	28.80000 +1.70	29.00	27.50	27.50	68,911
16 Oct 19	27.10000 +0.25	27.20	26.70	26.90	25,214
15 Oct 19	26.85000 +1.25	27.15	25.70	25.70	24,994
14 Oct 19	25.60000 -0.20	25.80	25.10	25.80	17,011
11 Oct 19	25.80000 +0.00	26.20	25.70	25.70	9,401
10 Oct 19	25.80000 +0.70	25.85	25.10	25.20	7,905
09 Oct 19	25.10000 -0.10	25.70	25.10	25.25	9,164
08 Oct 19	25.20000 +0.20	25.40	24.90	25.00	17,662
07 Oct 19	25.00000 +0.30	25.10	24.75	24.80	3,291
04 Oct 19	24.70000 +0.00	24.95	24.50	24.90	5,984
03 Oct 19	24.70000 -0.40	25.25	24.70	25.25	6,863
02 Oct 19	25.10000 -0.95	26.20	25.05	26.10	44,749
01 Oct 19	26.05000 +0.65	26.15	25.50	25.65	15,461
30 Sep 19	25.40000 +0.60	25.45	24.70	24.70	9,682
27 Sep 19	24.80000 +0.10	24.90	24.05	24.80	16,535
26 Sep 19	24.70000 -0.55	25.50	24.65	25.40	13,935
25 Sep 19	25.25000 -0.90	26.15	25.20	26.15	19,609
24 Sep 19	26.15000 +0.90	26.50	25.45	25.45	16,018
23 Sep 19	25.25000 -1.55	27.35	25.15	26.70	19,307
20 Sep 19	26.80000 -1.40	28.60	26.75	28.25	46,000
19 Sep 19	28.20000 +0.20	28.25	27.75	28.05	9,789
18 Sep 19	28.00000 +0.05	28.00	27.80	27.95	7,690
17 Sep 19	27.95000 +0.00	28.05	27.90	27.90	7,391
16 Sep 19	27.95000 -0.20	28.10	27.80	28.05	15,693
13 Sep 19	28.15000 +0.75	28.20	27.45	27.50	12,894
12 Sep 19	27.40000 +0.00	27.75	27.30	27.60	14,151
11 Sep 19	27.40000 +1.30	28.50	26.40	26.45	45,916
10 Sep 19	26.10000 +0.25	26.10	25.65	25.70	4,189
09 Sep 19	25.85000 +1.35	25.85	24.60	24.60	58,677
06 Sep 19	24.50000 +0.60	24.70	24.00	24.00	47,774
05 Sep 19	23.90000 -0.25	24.50	23.40	24.20	20,600
04 Sep 19	24.15000 -0.05	24.40	24.15	24.20	4,883
03 Sep 19	24.20000 +0.30	24.35	24.00	24.00	5,279
02 Sep 19	23.90000 -0.40	24.30	23.90	24.30	6,504
30 Aug 19	24.30000 +0.30	24.50	24.10	24.10	9,340
29 Aug 19	24.00000 +0.25	24.25	23.75	23.75	13,999
28 Aug 19	23.75000 -0.65	24.50	23.70	24.50	19,971
27 Aug 19	24.40000 -0.15	24.75	24.40	24.55	5,769
26 Aug 19	24.55000 -0.55	24.95	24.55	24.95	7,351
23 Aug 19	25.10000 -0.30	25.70	25.00	25.50	9,317
22 Aug 19	25.40000 -0.15	25.85	25.05	25.50	10,433
21 Aug 19	25.55000 +0.10	25.80	25.40	25.50	9,544
20 Aug 19	25.45000 -0.35	25.90	25.45	25.90	2,009
19 Aug 19	25.80000 +0.15	26.10	25.70	25.70	3,821
16 Aug 19	25.65000 -0.05	25.80	25.35	25.60	6,738
15 Aug 19	25.70000 -0.40	26.40	25.50	26.05	43,896
14 Aug 19	26.10000 -0.40	26.70	26.00	26.45	8,016
13 Aug 19	26.50000 +0.10	27.20	25.80	26.30	17,295
12 Aug 19	26.40000 -0.55	27.90	26.40	27.00	17,066
09 Aug 19	26.95000 -0.05	27.65	26.65	27.10	19,528
08 Aug 19	27.00000 +0.90	27.00	26.40	26.50	19,228
07 Aug 19	26.10000 +1.10	26.40	25.05	25.05	45,255
06 Aug 19	25.00000 -0.40	25.80	25.00	25.40	31,562
05 Aug 19	25.40000 -0.60	25.80	25.20	25.80	11,782
02 Aug 19	26.00000 +0.15	26.10	25.20	25.50	11,438
01 Aug 19	25.85000 -0.35	26.20	25.50	26.20	18,526
31 Jul 19	26.20000 +0.50	26.65	25.80	25.80	9,590
30 Jul 19	25.70000 -0.10	25.90	25.45	25.90	19,590
29 Jul 19	25.80000 -0.35	26.20	25.30	26.10	16,967
26 Jul 19	26.15000 -0.85	26.85	25.40	26.85	28,984
25 Jul 19	27.00000 +3.55	27.40	24.30	24.30	64,414
24 Jul 19	23.45000 +0.40	23.45	23.05	23.05	37,359
23 Jul 19	23.05000 +0.15	23.15	22.85	23.00	44,149
22 Jul 19	22.90000 +0.00	23.50	22.80	22.95	18,929
19 Jul 19	22.90000 -0.45	23.50	22.80	23.45	20,298
18 Jul 19	23.35000 -0.60	24.00	23.30	24.00	10,835
17 Jul 19	23.95000 -0.40	24.50	23.75	24.20	10,560
16 Jul 19	24.35000 -0.05	24.60	24.10	24.30	13,537
15 Jul 19	24.40000 -0.50	25.00	24.35	25.00	17,469
12 Jul 19	24.90000 +0.00	25.00	24.60	24.85	10,921
11 Jul 19	24.90000 -0.60	25.40	24.60	25.35	12,856
10 Jul 19	25.50000 -0.40	26.05	25.25	26.05	13,043
09 Jul 19	25.90000 -1.20	27.10	25.70	27.10	13,612
08 Jul 19	27.10000 -0.30	27.40	27.10	27.30	3,462
05 Jul 19	27.40000 -0.70	29.20	27.20	28.20	29,008
04 Jul 19	28.10000 +0.60	28.45	27.35	27.60	10,891
03 Jul 19	27.50000 -0.10	27.70	27.15	27.70	4,079
02 Jul 19	27.60000 -0.60	28.20	27.30	28.20	5,640
01 Jul 19	28.20000 -0.25	29.20	28.20	28.30	5,226
28 Jun 19	28.45000 +1.90	28.65	26.65	26.70	13,021
27 Jun 19	26.55000 -0.45	27.00	26.35	27.00	11,794
26 Jun 19	27.00000 -0.55	27.50	27.00	27.50	16,019
25 Jun 19	27.55000 -0.35	28.00	27.50	27.60	7,472
24 Jun 19	27.90000 -0.40	28.90	27.60	28.10	9,830
21 Jun 19	28.30000 +0.35	28.50	27.80	27.90	93,105
20 Jun 19	27.95000 +0.65	28.45	27.20	27.20	19,419
19 Jun 19	27.30000 +0.50	27.85	26.90	26.90	17,358
18 Jun 19	26.80000 +0.50	27.10	26.30	26.40	12,124
17 Jun 19	26.30000 -0.55	26.95	26.30	26.85	7,478
14 Jun 19	26.85000 +0.30	27.45	26.80	27.00	6,878
13 Jun 19	26.55000 -1.75	28.35	26.15	28.35	9,940
12 Jun 19	28.30000 +0.15	28.70	28.00	28.10	6,222
11 Jun 19	28.15000 -0.15	28.45	28.05	28.40	7,934
10 Jun 19	28.30000 +0.90	28.60	27.40	27.40	15,073
07 Jun 19	27.40000 +0.20	27.40	26.95	27.15	5,531
06 Jun 19	27.20000 -0.10	27.35	26.85	27.20	5,777
05 Jun 19	27.30000 +0.50	27.50	26.75	26.90	15,414
04 Jun 19	26.80000 +0.10	27.00	26.55	26.70	10,808
03 Jun 19	26.70000 +0.30	26.90	26.35	26.40	4,537
31 May 19	26.40000 -0.05	26.60	26.00	26.40	13,857
30 May 19	26.45000 -0.30	26.90	26.00	26.90	5,662
29 May 19	26.75000 -1.00	27.70	26.60	27.60	6,729
28 May 19	27.75000 -0.45	28.40	27.05	28.20	14,125
27 May 19	28.20000 +0.60	28.20	27.60	27.70	5,019
24 May 19	27.60000 +0.50	27.60	27.20	27.20	7,268
23 May 19	27.10000 -0.90	27.85	27.00	27.80	7,126
22 May 19	28.00000 -0.05	28.60	27.65	28.10	10,847
21 May 19	28.05000 +0.85	28.15	27.25	27.25	16,758
20 May 19	27.20000 -1.35	28.60	27.10	28.50	10,587
17 May 19	28.55000 -0.45	29.60	28.55	29.00	11,283
16 May 19	29.00000 +1.10	29.00	27.90	27.90	14,394
15 May 19	27.90000 +0.60	28.45	27.30	27.30	5,542
14 May 19	27.30000 +0.15	27.30	26.75	27.10	5,935
13 May 19	27.15000 -0.35	27.45	26.75	27.40	4,730
10 May 19	27.50000 +0.35	27.85	27.15	27.15	3,808
09 May 19	27.15000 -0.85	28.05	26.95	28.05	5,713
08 May 19	28.00000 -0.20	28.25	27.80	28.10	4,890
07 May 19	28.20000 -0.60	28.85	28.00	28.75	6,980
06 May 19	28.80000 -0.70	29.10	28.80	29.10	3,576
03 May 19	29.50000 -0.05	29.50	28.95	29.50	15,848
02 May 19	29.55000 -0.30	29.65	29.05	29.60	18,341
30 Apr 19	29.85000 -0.40	30.40	29.50	29.75	12,118
29 Apr 19	30.25000 -0.25	30.35	30.05	30.30	21,360
26 Apr 19	30.50000 +1.60	30.70	29.00	29.00	21,798
25 Apr 19	28.90000 -0.60	29.50	28.80	29.20	35,916
24 Apr 19	29.50000 +0.25	29.60	29.00	29.30	18,213
23 Apr 19	29.25000 +0.30	29.30	28.75	28.80	7,424
18 Apr 19	28.95000 +0.35	28.95	28.45	28.50	11,145
17 Apr 19	28.60000 +0.00	28.60	28.35	28.50	3,974
16 Apr 19	28.60000 +0.95	28.85	27.65	27.70	21,035
15 Apr 19	27.65000 +0.05	27.75	27.40	27.60	10,933
12 Apr 19	27.60000 +1.30	27.60	26.40	26.40	21,235
11 Apr 19	26.30000 +0.00	26.50	25.95	26.15	14,258
10 Apr 19	26.30000 -0.70	26.95	24.70	26.90	24,883
09 Apr 19	27.00000 -0.10	27.45	26.65	27.00	10,764
08 Apr 19	27.10000 -0.40	27.45	26.95	27.45	10,096
05 Apr 19	27.50000 -0.05	27.50	27.40	27.40	7,306
04 Apr 19	27.55000 +0.10	27.60	27.30	27.30	11,593
03 Apr 19	27.45000 +0.35	27.60	26.85	26.85	14,006
02 Apr 19	27.10000 +0.10	27.25	26.70	26.70	16,256
01 Apr 19	27.00000 -0.40	27.50	27.00	27.50	7,458
29 Mar 19	27.40000 +2.15	27.70	25.25	25.30	32,498
28 Mar 19	25.25000 +1.25	25.30	24.00	24.00	14,847
27 Mar 19	24.00000 +0.45	24.20	23.20	23.35	13,720
26 Mar 19	23.55000 +0.70	24.00	23.00	23.00	15,694
25 Mar 19	22.85000 -0.70	23.45	22.80	23.45	7,791
22 Mar 19	23.55000 -1.50	25.20	23.25	25.20	12,019
21 Mar 19	25.05000 -1.05	26.10	25.05	26.00	5,509
20 Mar 19	26.10000 -0.40	26.85	26.10	26.70	13,053
19 Mar 19	26.50000 +0.25	26.80	25.85	26.80	7,289
18 Mar 19	26.25000 -1.95	28.65	25.60	28.40	10,763
15 Mar 19	28.20000 -0.10	28.75	28.20	28.35	21,582
14 Mar 19	28.30000 -0.40	28.65	28.10	28.60	7,295
13 Mar 19	28.70000 +0.70	28.80	28.00	28.00	25,808
12 Mar 19	28.00000 +0.55	28.20	27.45	27.50	7,434
11 Mar 19	27.45000 -0.05	27.50	27.15	27.40	5,043
08 Mar 19	27.50000 -0.30	27.75	27.10	27.70	6,237
07 Mar 19	27.80000 -0.20	28.30	27.35	27.90	11,492
06 Mar 19	28.00000 +0.50	28.00	27.35	27.40	10,286
05 Mar 19	27.50000 +0.40	27.50	26.95	27.05	4,015
04 Mar 19	27.10000 +0.30	27.55	26.90	26.90	3,113
01 Mar 19	26.80000 -0.20	27.25	26.80	27.00	3,653
28 Feb 19	27.00000 +0.00	27.10	26.50	27.10	11,098
27 Feb 19	27.00000 +0.20	27.30	26.75	26.85	10,998
26 Feb 19	26.80000 +0.00	27.00	26.55	26.90	5,931
25 Feb 19	26.80000 -0.20	26.90	25.90	26.50	16,089
22 Feb 19	27.00000 +1.90	27.00	25.20	25.20	52,413
21 Feb 19	25.10000 +0.15	25.20	24.50	24.65	11,709
20 Feb 19	24.95000 +0.10	25.25	24.80	24.80	4,730
19 Feb 19	24.85000 -0.40	25.35	24.65	25.20	9,024
18 Feb 19	25.25000 -0.05	25.50	25.05	25.20	10,983
15 Feb 19	25.30000 -0.40	26.00	25.30	25.60	6,184
14 Feb 19	25.70000 -0.25	26.05	25.50	25.95	12,567
13 Feb 19	25.95000 +0.65	26.10	25.50	25.50	17,616
12 Feb 19	25.30000 +0.35	25.40	25.00	25.00	9,797
11 Feb 19	24.95000 -0.25	25.30	24.50	25.00	10,785
08 Feb 19	25.20000 -2.10	27.10	25.20	27.00	14,092
07 Feb 19	27.30000 +0.00	27.70	26.85	27.50	12,449
06 Feb 19	27.30000 +0.30	27.30	26.75	27.20	4,024
05 Feb 19	27.00000 +0.05	27.50	26.80	26.90	10,033
04 Feb 19	26.95000 -0.90	27.65	26.40	27.65	10,057
01 Feb 19	27.85000 +0.15	28.30	27.55	27.85	11,236
31 Jan 19	27.70000 +1.85	27.70	25.90	25.95	26,815
30 Jan 19	25.85000 +0.10	25.85	25.55	25.75	7,823
29 Jan 19	25.75000 +0.00	25.95	25.70	25.85	4,352
28 Jan 19	25.75000 +0.50	26.00	25.05	25.50	11,211
25 Jan 19	25.25000 +0.25	25.55	24.90	25.00	31,569
24 Jan 19	25.00000 +0.40	25.00	24.55	24.80	5,885
23 Jan 19	24.60000 -0.50	25.00	24.45	24.80	4,812
22 Jan 19	25.10000 +0.05	25.20	24.80	25.00	7,176
21 Jan 19	25.05000 -0.15	25.20	24.50	25.20	13,493
18 Jan 19	25.20000 -0.30	25.65	24.90	25.50	19,862
17 Jan 19	25.50000 -0.10	25.80	25.25	25.80	10,523
16 Jan 19	25.60000 -0.20	25.75	25.45	25.50	18,032
15 Jan 19	25.80000 +0.90	25.80	24.80	24.80	14,670
14 Jan 19	24.90000 -0.40	25.20	24.60	25.20	8,798
11 Jan 19	25.30000 +0.25	25.85	24.65	25.45	12,440
10 Jan 19	25.05000 +0.45	25.50	24.50	24.50	11,304
09 Jan 19	24.60000 -0.15	24.90	24.15	24.80	30,513
08 Jan 19	24.75000 +2.10	24.80	22.60	22.80	22,390
07 Jan 19	22.65000 +0.20	22.90	22.00	22.60	10,588
04 Jan 19	22.45000 +0.60	22.45	21.65	21.70	11,640
03 Jan 19	21.85000 -0.25	22.10	21.55	22.10	5,242
02 Jan 19	22.10000 +1.60	22.20	20.20	20.20	18,776
31 Dec 18	20.50000 +0.35	20.50	20.00	20.35	3,349
28 Dec 18	20.15000 +0.99	20.35	19.26	19.26	13,091
27 Dec 18	19.16000 +0.16	19.72	18.80	18.80	42,221
24 Dec 18	19.00000 +0.16	19.26	18.90	19.26	13,654
21 Dec 18	18.84000 -1.14	19.94	18.84	19.78	33,005
20 Dec 18	19.98000 -0.87	20.60	19.80	20.60	23,893
19 Dec 18	20.85000 -0.65	21.65	20.45	21.60	14,737
18 Dec 18	21.50000 -0.50	22.10	21.25	22.10	12,545
17 Dec 18	22.00000 +0.10	22.35	21.70	21.90	13,631
14 Dec 18	21.90000 -0.70	22.80	21.05	22.80	18,711
13 Dec 18	22.60000 +0.40	23.30	22.05	22.05	17,032
12 Dec 18	22.20000 +0.05	22.40	21.50	22.00	22,349
11 Dec 18	22.15000 +0.25	22.80	22.10	22.25	13,132
10 Dec 18	21.90000 -1.90	23.90	21.85	23.80	11,079
07 Dec 18	23.80000 +0.20	24.10	23.70	23.70	14,353
06 Dec 18	23.60000 -1.00	24.45	23.00	24.45	15,932
05 Dec 18	24.60000 -2.25	26.80	24.45	26.80	14,060
04 Dec 18	26.85000 -1.05	28.15	26.60	27.80	9,933
03 Dec 18	27.90000 +0.80	28.35	27.25	27.30	24,491
30 Nov 18	27.10000 +1.20	27.10	25.75	26.00	30,959
29 Nov 18	25.90000 -0.10	26.10	25.55	26.00	17,212
28 Nov 18	26.00000 +1.35	26.00	24.65	24.80	16,324
27 Nov 18	24.65000 -0.30	25.00	24.35	25.00	11,267
26 Nov 18	24.95000 +0.80	25.25	24.15	24.15	7,900
23 Nov 18	24.15000 -0.35	24.60	24.00	24.50	4,808
22 Nov 18	24.50000 +1.25	24.85	23.35	23.35	26,889
21 Nov 18	23.25000 +0.05	23.40	23.05	23.40	12,346
20 Nov 18	23.20000 -0.20	23.40	23.00	23.30	16,553
19 Nov 18	23.40000 +0.00	23.80	23.15	23.40	12,178
16 Nov 18	23.40000 -0.60	24.05	22.85	23.85	22,289
15 Nov 18	24.00000 -0.20	24.50	23.80	24.10	11,827
14 Nov 18	24.20000 -0.20	24.60	24.05	24.45	23,130
13 Nov 18	24.40000 -0.40	24.85	24.30	24.80	8,833
12 Nov 18	24.80000 -1.05	25.85	24.75	25.80	16,998
09 Nov 18	25.85000 -0.15	26.00	25.80	26.00	5,901
08 Nov 18	26.00000 +0.40	26.05	25.60	25.60	12,354
07 Nov 18	25.60000 +0.15	26.00	25.50	25.50	24,424
06 Nov 18	25.45000 -0.55	26.00	25.20	26.00	13,159
05 Nov 18	26.00000 +0.20	26.00	25.75	25.75	10,884
02 Nov 18	25.80000 -0.40	26.30	25.75	26.20	21,221
01 Nov 18	26.20000 +0.45	26.50	25.95	25.95	5,931
31 Oct 18	25.75000 -0.05	26.35	25.65	25.80	23,877
30 Oct 18	25.80000 -0.90	26.70	25.75	26.65	13,890
29 Oct 18	26.70000 -0.25	27.05	26.70	26.85	8,329
26 Oct 18	26.95000 -0.50	27.55	26.75	27.30	14,309
25 Oct 18	27.45000 +0.45	28.50	27.25	27.30	51,360
24 Oct 18	27.00000 +1.20	27.35	25.90	25.90	15,690
23 Oct 18	25.80000 -1.20	26.85	25.75	26.85	17,841
22 Oct 18	27.00000 -0.50	27.55	26.90	27.45	32,417
19 Oct 18	27.50000 -0.50	28.10	27.30	28.10	15,026
18 Oct 18	28.00000 +0.35	28.10	27.10	27.55	15,624
17 Oct 18	27.65000 -0.05	28.65	27.60	27.90	15,739
16 Oct 18	27.70000 +0.40	28.00	27.30	27.35	8,825
15 Oct 18	27.30000 -0.25	27.70	27.20	27.60	7,196
12 Oct 18	27.55000 +0.55	27.70	26.90	27.10	12,672
11 Oct 18	27.00000 +0.55	27.20	25.40	26.15	28,755
10 Oct 18	26.45000 -1.45	28.05	26.45	28.05	16,949
09 Oct 18	27.90000 -0.85	28.90	27.80	28.80	13,178
08 Oct 18	28.75000 -0.25	29.05	28.60	29.05	10,652
05 Oct 18	29.00000 -1.60	30.65	28.85	30.55	22,359
04 Oct 18	30.60000 +0.25	30.95	30.25	30.30	9,033
03 Oct 18	30.35000 -0.10	31.20	30.35	30.55	33,601
02 Oct 18	30.45000 -0.35	30.80	30.45	30.75	6,969
01 Oct 18	30.80000 -0.25	31.15	30.70	31.05	10,096
28 Sep 18	31.05000 -0.40	31.35	30.95	31.15	14,158
27 Sep 18	31.45000 +0.00	31.60	31.20	31.55	7,670
26 Sep 18	31.45000 +0.00	31.80	31.40	31.40	7,024
25 Sep 18	31.45000 -0.05	31.75	31.35	31.50	12,460
24 Sep 18	31.50000 -0.60	32.25	31.50	31.95	11,064
21 Sep 18	32.10000 +0.10	32.30	31.90	32.10	23,561
20 Sep 18	32.00000 +0.05	32.20	31.90	31.90	44,065
19 Sep 18	31.95000 -0.10	32.50	31.95	32.05	18,196
18 Sep 18	32.05000 -0.05	32.35	31.85	32.10	21,726
17 Sep 18	32.10000 -0.25	32.35	31.85	32.35	18,023
14 Sep 18	32.35000 -0.25	33.30	32.00	32.55	23,677
13 Sep 18	32.60000 -0.55	33.50	32.60	33.10	16,656
12 Sep 18	33.15000 +0.20	33.60	32.90	32.90	9,533
11 Sep 18	32.95000 -0.35	33.40	32.80	33.40	12,668
10 Sep 18	33.30000 -0.75	33.90	32.80	33.85	21,986
07 Sep 18	34.05000 -0.55	34.65	33.10	34.60	18,737
06 Sep 18	34.60000 +0.30	34.70	34.05	34.20	17,917
05 Sep 18	34.30000 +0.95	34.55	33.10	33.35	25,323
04 Sep 18	33.35000 -1.35	34.80	33.05	34.70	15,385
03 Sep 18	34.70000 -0.70	35.25	34.35	35.20	4,827
31 Aug 18	35.40000 +0.65	35.40	34.65	34.85	17,173
30 Aug 18	34.75000 -1.30	35.70	34.60	35.70	12,176
29 Aug 18	36.05000 -0.15	36.30	35.05	36.20	21,898
28 Aug 18	36.20000 +1.25	36.40	34.45	34.65	48,321
27 Aug 18	34.95000 +1.35	35.00	33.20	33.20	24,886
24 Aug 18	33.60000 +0.25	33.65	33.10	33.30	12,651
23 Aug 18	33.35000 -0.10	33.55	33.15	33.55	14,282
22 Aug 18	33.45000 +1.00	33.75	32.40	32.40	18,193
21 Aug 18	32.45000 -0.25	32.65	32.05	32.60	20,313
20 Aug 18	32.70000 +1.20	33.00	31.45	31.60	21,419
17 Aug 18	31.50000 +0.55	31.60	30.95	31.00	12,851
16 Aug 18	30.95000 +0.10	31.35	30.85	30.85	10,265
15 Aug 18	30.85000 -0.25	31.15	30.55	31.15	6,731
14 Aug 18	31.10000 +0.00	31.35	30.95	31.10	7,959
13 Aug 18	31.10000 +0.05	31.25	30.65	31.10	9,047
10 Aug 18	31.05000 +0.25	31.30	30.60	30.75	12,378
09 Aug 18	30.80000 -0.25	31.15	30.80	31.00	8,060
08 Aug 18	31.05000 +0.65	31.50	30.40	30.50	14,165
07 Aug 18	30.40000 +0.35	30.65	30.00	30.10	6,968
06 Aug 18	30.05000 -0.15	30.55	30.05	30.30	8,538
03 Aug 18	30.20000 +0.35	30.40	29.80	29.80	7,078
02 Aug 18	29.85000 +0.70	30.15	29.10	29.20	14,880
01 Aug 18	29.15000 -0.50	29.65	29.05	29.65	8,246
31 Jul 18	29.65000 +0.55	30.10	29.15	29.30	28,541
30 Jul 18	29.10000 -0.50	29.85	29.00	29.60	29,131
27 Jul 18	29.60000 -0.65	30.65	29.25	30.30	30,548
26 Jul 18	30.25000 -0.15	30.90	29.40	30.05	40,494
25 Jul 18	30.40000 -0.10	31.00	30.15	30.40	20,013
24 Jul 18	30.50000 +0.25	30.75	30.35	30.45	20,624
23 Jul 18	30.25000 -0.30	30.50	30.10	30.50	11,466
20 Jul 18	30.55000 -0.45	31.15	30.50	31.05	17,017
19 Jul 18	31.00000 -0.50	31.60	30.85	31.60	15,374
18 Jul 18	31.50000 +0.30	31.80	31.10	31.15	89,023
17 Jul 18	31.20000 -0.10	31.40	30.85	31.25	13,597
16 Jul 18	31.30000 +0.10	31.65	30.75	31.25	18,525
13 Jul 18	31.20000 +0.05	31.70	31.15	31.25	23,205
12 Jul 18	31.15000 -0.40	31.60	30.75	31.60	41,324
11 Jul 18	31.55000 -1.85	33.30	31.25	33.30	67,868
10 Jul 18	33.40000 +0.05	33.45	32.75	33.35	24,162
09 Jul 18	33.35000 +1.35	33.55	31.90	31.95	30,463
06 Jul 18	32.00000 +0.00	32.00	31.60	31.90	15,774
05 Jul 18	32.00000 +0.55	32.00	31.20	31.50	26,549
04 Jul 18	31.45000 +0.05	31.50	31.10	31.35	16,627
03 Jul 18	31.40000 -0.10	31.55	31.15	31.55	28,483
02 Jul 18	31.50000 -0.95	32.45	31.25	32.45	31,149
29 Jun 18	32.45000 -0.75	33.75	32.25	33.15	30,591
28 Jun 18	33.20000 -0.55	33.80	32.90	33.75	24,940
27 Jun 18	33.75000 +0.75	33.85	32.80	32.80	17,528
26 Jun 18	33.00000 -0.30	33.40	32.80	33.20	25,757
25 Jun 18	33.30000 -0.70	33.80	33.00	33.80	19,302
22 Jun 18	34.00000 +0.40	34.20	32.70	33.35	145,958
21 Jun 18	33.60000 -2.20	35.80	33.55	35.80	52,824
20 Jun 18	35.80000 +0.35	36.00	35.40	35.65	67,971
19 Jun 18	35.45000 -0.45	35.80	35.10	35.70	16,506
18 Jun 18	35.90000 +0.15	35.95	35.35	35.60	20,651
15 Jun 18	35.75000 -0.20	36.30	35.65	36.00	33,886
14 Jun 18	35.95000 +0.15	35.95	35.45	35.50	19,980
13 Jun 18	35.80000 +1.35	35.90	34.40	34.45	28,245
12 Jun 18	34.45000 -0.20	34.75	34.10	34.75	17,488
11 Jun 18	34.65000 +0.05	34.65	34.00	34.60	20,198
08 Jun 18	34.60000 -0.10	34.85	34.00	34.60	21,726
07 Jun 18	34.70000 +0.45	34.85	34.10	34.30	23,882
06 Jun 18	34.25000 -1.05	35.30	34.05	35.25	28,657
05 Jun 18	35.30000 +0.25	35.70	34.70	35.00	26,690
04 Jun 18	35.05000 -0.20	35.15	34.60	35.15	39,144
01 Jun 18	35.25000 +1.35	35.25	33.75	33.90	54,302
31 May 18	33.90000 +0.85	34.00	33.00	33.10	51,847
30 May 18	33.05000 -0.25	33.45	33.00	33.30	27,877
29 May 18	33.30000 -0.40	33.75	32.90	33.45	45,575
28 May 18	33.70000 +0.25	33.80	33.30	33.40	31,660
25 May 18	33.45000 +1.10	33.45	32.35	32.60	35,337
24 May 18	32.35000 -0.40	32.80	31.90	32.75	33,703
23 May 18	32.75000 +0.15	32.80	32.45	32.60	18,792
22 May 18	32.60000 -0.10	32.75	32.50	32.65	13,512
21 May 18	32.70000 -0.10	32.75	32.25	32.75	20,937
18 May 18	32.80000 -0.10	33.10	32.50	32.80	24,661
17 May 18	32.90000 +0.85	33.15	31.90	32.05	38,606
16 May 18	32.05000 +0.20	32.05	31.30	32.00	41,283
15 May 18	31.85000 +0.75	32.00	30.50	31.00	54,869
14 May 18	31.10000 -0.65	31.75	30.90	31.70	35,084
11 May 18	31.75000 +0.50	31.80	31.30	31.40	21,122
10 May 18	31.25000 -0.60	31.85	31.10	31.80	21,703
09 May 18	31.85000 +0.80	31.85	31.00	31.05	26,575
08 May 18	31.05000 -0.15	31.25	30.75	30.95	21,769
07 May 18	31.20000 +0.90	31.25	30.25	30.30	20,307
04 May 18	30.30000 -0.20	31.00	30.25	30.55	27,320
03 May 18	30.50000 -0.95	31.40	30.40	31.40	49,059
02 May 18	31.45000 +0.85	31.90	30.10	30.10	55,088
30 Apr 18	30.60000 +0.10	30.75	30.00	30.10	78,537
27 Apr 18	30.50000 +0.10	30.70	29.55	30.60	72,078
26 Apr 18	30.40000 -3.60	31.95	30.25	31.35	241,163
25 Apr 18	34.00000 -1.65	35.35	33.30	35.30	85,918
24 Apr 18	35.65000 -0.25	36.05	35.15	36.00	40,544
23 Apr 18	35.90000 +0.20	36.15	35.40	35.65	29,297
20 Apr 18	35.70000 +0.35	36.00	35.40	35.40	30,533
19 Apr 18	35.35000 +0.35	35.45	34.75	35.10	46,767
18 Apr 18	35.00000 +0.15	35.10	34.75	35.00	51,351
17 Apr 18	34.85000 +0.05	35.40	34.75	35.10	42,459
16 Apr 18	34.80000 -1.10	36.10	34.75	35.95	40,676
13 Apr 18	35.90000 +1.20	36.45	34.60	34.60	54,866
12 Apr 18	34.70000 -0.65	35.50	34.35	35.50	37,465
11 Apr 18	35.35000 -0.40	35.90	35.05	35.90	35,006
10 Apr 18	35.75000 +1.80	36.15	34.15	34.50	74,957
09 Apr 18	33.95000 +0.15	34.70	33.40	33.80	79,118
06 Apr 18	33.80000 +1.20	33.90	32.15	32.60	45,333
05 Apr 18	32.60000 +1.55	32.80	31.50	31.50	65,010
04 Apr 18	31.05000 -1.65	32.65	30.75	32.60	78,144
03 Apr 18	32.70000 +0.00	32.85	31.95	32.15	54,121
29 Mar 18	32.70000 -0.45	33.40	32.55	33.25	48,354
28 Mar 18	33.15000 -1.35	34.15	32.85	34.00	38,936
27 Mar 18	34.50000 +0.80	34.70	33.95	34.15	39,506
26 Mar 18	33.70000 -0.45	34.55	33.60	34.25	44,260
23 Mar 18	34.15000 -1.40	35.45	34.15	35.15	31,866
22 Mar 18	35.55000 -1.00	36.75	35.35	36.75	28,191
21 Mar 18	36.55000 -0.65	37.25	36.55	37.15	44,887
20 Mar 18	37.20000 +2.90	37.50	34.90	35.20	100,396
19 Mar 18	34.30000 -2.70	36.85	33.80	36.85	87,288
16 Mar 18	37.00000 +0.25	37.05	35.65	36.70	461,809
15 Mar 18	36.75000 +0.05	36.85	35.85	36.85	55,232
14 Mar 18	36.70000 -0.40	37.35	36.60	37.10	44,118
13 Mar 18	37.10000 -0.50	37.95	36.85	37.60	38,527
12 Mar 18	37.60000 -0.10	38.20	37.30	37.85	27,009
09 Mar 18	37.70000 +0.95	37.80	36.80	36.80	32,386
08 Mar 18	36.75000 +0.70	37.00	35.95	35.95	23,061
07 Mar 18	36.05000 +0.15	36.20	35.45	35.85	33,210
06 Mar 18	35.90000 +0.85	36.35	35.30	35.30	32,013
05 Mar 18	35.05000 -0.25	35.75	35.00	35.35	28,820
02 Mar 18	35.30000 -1.55	36.80	35.05	36.80	36,593
01 Mar 18	36.85000 +0.35	36.95	36.30	36.55	52,533
28 Feb 18	36.50000 -0.70	37.40	36.45	37.10	40,516
27 Feb 18	37.20000 +0.70	37.20	36.05	36.30	34,489
26 Feb 18	36.50000 +1.45	36.50	35.20	35.20	22,157
23 Feb 18	35.05000 -0.10	35.40	34.95	35.25	40,046
22 Feb 18	35.15000 -0.75	35.90	35.00	35.75	18,032
21 Feb 18	35.90000 +0.75	36.10	35.00	35.20	24,905
20 Feb 18	35.15000 +0.20	35.55	34.85	34.90	35,662
19 Feb 18	34.95000 -0.65	35.80	34.65	35.70	32,256
16 Feb 18	35.60000 +0.40	36.00	35.05	35.60	35,874
15 Feb 18	35.20000 -1.70	38.50	35.15	37.45	86,373
14 Feb 18	36.90000 +1.30	37.40	35.70	35.70	50,549
13 Feb 18	35.60000 -0.70	36.55	35.00	36.55	48,292
12 Feb 18	36.30000 -0.25	37.30	36.30	36.90	24,628
09 Feb 18	36.55000 -0.60	37.00	35.80	36.80	39,523
08 Feb 18	37.15000 -0.75	38.20	36.85	38.05	29,294
07 Feb 18	37.90000 +1.75	38.20	36.50	36.60	60,709
06 Feb 18	36.15000 -0.45	36.80	34.70	35.95	66,176
05 Feb 18	36.60000 -1.40	37.65	36.40	37.65	27,051
02 Feb 18	38.00000 -1.40	39.40	37.85	39.40	26,993
01 Feb 18	39.40000 +0.60	39.45	38.65	38.85	23,051
31 Jan 18	38.80000 +1.25	38.90	37.50	37.60	28,806
30 Jan 18	37.55000 -1.05	38.65	37.25	38.40	34,990
29 Jan 18	38.60000 -0.15	39.00	38.45	38.85	14,842
26 Jan 18	38.75000 +0.00	38.75	38.05	38.75	38,280
25 Jan 18	38.75000 -1.10	39.95	38.20	39.90	21,130
24 Jan 18	39.85000 -0.70	40.75	38.25	40.65	72,166
23 Jan 18	40.55000 -0.45	41.20	40.40	40.95	37,835
22 Jan 18	41.00000 +0.05	41.00	40.70	40.90	34,978
19 Jan 18	40.95000 +0.55	41.00	40.30	40.30	18,209
18 Jan 18	40.40000 +0.40	40.45	39.85	39.85	25,989
17 Jan 18	40.00000 -0.65	40.80	39.85	40.55	30,414
16 Jan 18	40.65000 -0.20	41.00	40.45	40.90	18,106
15 Jan 18	40.85000 +0.45	41.10	40.45	40.45	17,438
12 Jan 18	40.40000 -1.25	41.65	40.20	41.65	23,006
11 Jan 18	41.65000 +0.50	41.70	40.80	41.15	24,726
10 Jan 18	41.15000 -0.25	41.25	40.75	41.25	11,696
09 Jan 18	41.40000 +0.20	41.60	41.05	41.15	17,831
08 Jan 18	41.20000 -0.15	41.50	40.95	41.35	26,878
05 Jan 18	41.35000 +0.15	41.65	40.75	41.10	13,899
04 Jan 18	41.20000 +1.20	41.75	39.90	39.95	39,697
03 Jan 18	40.00000 +0.10	40.10	39.15	39.80	14,283
02 Jan 18	39.90000 -0.20	40.35	39.50	40.10	14,661
29 Dec 17	40.10000 +0.39	40.16	39.60	39.75	15,951
28 Dec 17	39.71000 -0.78	40.62	39.65	40.49	17,763
27 Dec 17	40.49500 +0.69	40.60	39.92	39.98	32,648
22 Dec 17	39.80000 +0.10	39.90	39.24	39.65	37,982
21 Dec 17	39.70000 -0.56	40.30	39.31	40.30	25,757
20 Dec 17	40.26000 -0.43	40.88	40.15	40.75	28,848
19 Dec 17	40.69000 -0.51	41.66	40.61	41.20	57,843
18 Dec 17	41.20000 +1.01	41.45	39.67	39.99	40,029
15 Dec 17	40.18500 +1.39	40.24	38.56	38.79	41,854
14 Dec 17	38.79500 -0.23	39.10	38.70	39.10	12,861
13 Dec 17	39.02000 +0.42	39.10	38.46	38.55	9,228
12 Dec 17	38.60000 -0.25	38.95	38.16	38.87	34,877
11 Dec 17	38.84500 +0.08	39.30	38.77	38.77	21,039
08 Dec 17	38.76500 -1.44	40.20	38.64	40.20	38,014
07 Dec 17	40.20000 +0.78	40.40	39.30	39.45	37,641
06 Dec 17	39.42000 +0.00	39.45	39.08	39.40	35,203
05 Dec 17	39.42000 +0.01	39.55	39.10	39.49	33,406
04 Dec 17	39.40500 +0.20	39.90	39.05	39.45	36,050
01 Dec 17	39.20000 +0.31	39.50	38.76	38.95	36,923
30 Nov 17	38.89500 +0.40	38.90	38.50	38.51	31,132
29 Nov 17	38.50000 +0.10	38.80	38.21	38.40	26,096
28 Nov 17	38.40500 -0.05	38.80	38.21	38.46	56,291
27 Nov 17	38.45500 +0.86	39.09	37.40	37.65	52,180
24 Nov 17	37.60000 -0.05	38.05	37.48	37.70	23,297
23 Nov 17	37.65000 -0.35	38.00	37.60	37.95	7,806
22 Nov 17	38.00000 -0.44	38.36	37.35	38.36	41,932
21 Nov 17	38.44000 +2.11	38.50	36.35	36.35	45,920
20 Nov 17	36.33000 +0.27	36.50	35.98	36.01	26,104
17 Nov 17	36.06500 -0.59	36.74	36.03	36.60	14,955
16 Nov 17	36.65500 -0.21	37.02	36.62	37.02	10,789
15 Nov 17	36.86500 +0.27	37.15	36.50	36.51	33,917
14 Nov 17	36.60000 +0.70	36.70	35.85	35.92	22,810
13 Nov 17	35.90000 -0.67	36.51	35.08	36.49	46,164
10 Nov 17	36.57500 -0.02	37.35	36.41	36.60	20,699
09 Nov 17	36.60000 -1.05	37.55	36.35	37.47	42,641
08 Nov 17	37.64500 -1.03	38.51	37.50	38.51	27,663
07 Nov 17	38.67500 -0.97	39.60	38.29	39.60	34,569
06 Nov 17	39.64500 -0.16	39.85	39.45	39.85	18,341
03 Nov 17	39.80500 -0.19	40.10	39.45	39.96	20,166
02 Nov 17	40.00000 +0.75	40.44	39.25	39.25	36,896
01 Nov 17	39.25000 -0.15	39.70	39.25	39.50	21,157
31 Oct 17	39.40000 +0.25	39.49	38.84	39.00	30,907
30 Oct 17	39.15000 +0.65	39.40	37.96	38.45	40,855
27 Oct 17	38.50000 -1.40	40.05	37.76	40.00	120,322
26 Oct 17	39.90000 -3.80	42.40	38.50	42.25	171,721
25 Oct 17	43.70000 +0.40	43.98	43.20	43.44	22,840
24 Oct 17	43.30000 +0.20	43.74	42.75	43.25	29,113
23 Oct 17	43.10000 -0.22	43.65	42.70	43.60	36,065
20 Oct 17	43.31500 -0.07	43.65	42.85	43.40	32,684
19 Oct 17	43.38500 -1.12	45.10	42.56	44.74	35,280
18 Oct 17	44.50000 +0.01	44.80	44.20	44.60	21,602
17 Oct 17	44.49500 +0.53	45.29	44.14	44.14	21,490
16 Oct 17	43.96500 -0.38	44.47	43.90	44.33	18,364
13 Oct 17	44.35000 +0.09	44.49	44.25	44.25	10,793
12 Oct 17	44.26000 -0.22	44.99	44.26	44.99	8,785
11 Oct 17	44.48000 +0.11	44.67	43.85	44.35	17,911
10 Oct 17	44.36500 -1.33	45.80	43.98	45.56	34,659
09 Oct 17	45.69500 +0.56	46.10	45.13	45.13	23,003
06 Oct 17	45.13500 -0.60	46.31	45.13	46.00	24,462
05 Oct 17	45.73000 -0.69	46.31	45.54	46.31	16,301
04 Oct 17	46.42500 -0.19	47.58	46.00	46.62	74,882
03 Oct 17	46.62000 +0.34	46.98	46.00	46.30	71,069
02 Oct 17	46.28000 +1.94	46.28	44.28	44.33	63,811
29 Sep 17	44.34000 +0.22	44.72	43.40	44.20	47,385
28 Sep 17	44.12000 +1.72	44.12	42.28	42.50	75,011
27 Sep 17	42.39500 +0.37	42.40	41.97	42.07	24,429
26 Sep 17	42.03000 +0.19	42.05	41.61	41.82	13,404
25 Sep 17	41.84000 -0.36	42.50	41.60	42.28	36,187
22 Sep 17	42.20000 +0.55	42.50	41.26	41.65	87,025
21 Sep 17	41.65000 +1.07	41.70	40.55	40.62	34,673
20 Sep 17	40.58000 +0.68	40.60	39.95	39.95	57,054
19 Sep 17	39.90500 +0.31	40.45	39.63	39.66	52,275
18 Sep 17	39.60000 +0.32	39.80	39.38	39.44	32,763
15 Sep 17	39.27500 -0.52	39.90	39.17	39.83	30,803
14 Sep 17	39.80000 -0.15	40.38	39.70	39.94	41,497
13 Sep 17	39.94500 +0.73	39.94	38.90	39.25	24,284
12 Sep 17	39.21500 +0.19	39.58	38.44	39.03	38,751
11 Sep 17	39.03000 +0.58	39.05	38.25	38.44	30,112
08 Sep 17	38.45000 +0.21	38.45	38.01	38.24	9,219
07 Sep 17	38.24500 -0.48	38.75	38.15	38.75	17,088
06 Sep 17	38.72000 +0.49	38.79	38.10	38.25	35,753
05 Sep 17	38.23500 +0.42	38.44	37.70	37.81	27,010
04 Sep 17	37.81500 +1.06	37.94	36.65	36.70	30,527
01 Sep 17	36.75000 -0.19	37.35	36.75	36.99	26,759
31 Aug 17	36.94000 -0.89	37.95	36.75	37.95	62,997
30 Aug 17	37.83000 +0.76	37.92	36.96	36.96	98,337
29 Aug 17	37.07500 -0.33	37.36	36.70	37.35	67,336
28 Aug 17	37.40000 -0.48	37.81	37.31	37.80	13,901
25 Aug 17	37.88500 -0.28	38.48	37.85	38.20	37,458
24 Aug 17	38.16500 -0.38	38.79	38.17	38.65	19,517
23 Aug 17	38.55000 +0.35	38.99	38.23	38.23	14,556
22 Aug 17	38.20000 -0.05	38.84	38.05	38.25	65,612
21 Aug 17	38.25000 -0.29	38.54	38.15	38.54	9,485
18 Aug 17	38.54500 -0.41	38.94	38.10	38.94	18,993
17 Aug 17	38.95000 -0.05	39.04	38.81	38.95	9,305
16 Aug 17	39.00000 +0.00	39.15	38.87	39.01	18,402
15 Aug 17	39.00000 +0.12	39.35	38.89	38.89	30,452
14 Aug 17	38.88000 +0.67	38.88	38.24	38.24	23,329
11 Aug 17	38.21500 -0.70	38.92	37.70	38.90	24,458
10 Aug 17	38.92000 -0.33	39.47	38.81	39.24	14,881
09 Aug 17	39.25000 -0.81	40.05	38.75	40.05	29,891
08 Aug 17	40.06000 +0.06	40.09	39.99	40.00	10,032
07 Aug 17	40.00000 -0.08	40.08	39.85	40.08	10,728
04 Aug 17	40.08000 -0.22	40.30	39.92	40.30	11,917
03 Aug 17	40.30000 +0.38	40.45	39.83	39.90	14,172
02 Aug 17	39.92000 -1.08	41.03	39.85	41.01	23,730
01 Aug 17	41.00000 +0.28	41.00	40.50	40.74	14,751
31 Jul 17	40.72500 -0.86	41.60	40.67	41.58	17,578
28 Jul 17	41.58000 -0.59	42.18	41.40	42.17	16,338
27 Jul 17	42.17500 +0.96	42.29	41.25	41.25	24,742
26 Jul 17	41.21500 +0.01	41.31	41.10	41.27	13,180
25 Jul 17	41.21000 +0.21	41.38	41.01	41.01	13,962
24 Jul 17	41.00000 +0.31	41.10	40.55	40.69	19,802
21 Jul 17	40.69000 -0.39	41.10	40.67	41.09	16,755
20 Jul 17	41.08000 +0.03	41.42	41.00	41.06	10,972
19 Jul 17	41.05000 +0.17	41.05	40.68	40.68	12,872
18 Jul 17	40.87500 -0.17	41.05	40.60	41.05	12,377
17 Jul 17	41.05000 +0.15	41.12	40.73	40.99	14,387
14 Jul 17	40.90000 +0.11	41.00	40.70	40.79	14,061
13 Jul 17	40.79000 -0.18	41.00	40.70	41.00	11,199
12 Jul 17	40.97000 +0.36	41.10	40.65	40.65	16,875
11 Jul 17	40.61000 +0.10	41.10	40.51	40.51	32,655
10 Jul 17	40.50500 +0.51	41.12	40.00	40.00	22,057
07 Jul 17	40.00000 +0.00	40.12	39.81	39.99	35,901
06 Jul 17	40.00000 -0.20	40.25	39.78	40.25	19,431
05 Jul 17	40.20000 -0.38	40.58	40.14	40.58	19,576
04 Jul 17	40.57500 -0.83	41.40	40.48	41.40	7,391
03 Jul 17	41.40000 -0.31	41.69	41.19	41.60	10,503
30 Jun 17	41.71000 +0.31	41.97	41.02	41.30	17,369
29 Jun 17	41.40000 -0.18	42.20	41.22	41.56	29,481
28 Jun 17	41.58000 -0.02	41.92	40.90	41.67	37,097
27 Jun 17	41.60000 +0.31	41.90	41.10	41.90	35,903
26 Jun 17	41.29500 +0.41	41.89	40.96	41.00	37,902
23 Jun 17	40.88500 +0.93	41.00	39.60	39.97	35,260
22 Jun 17	39.95000 +0.19	40.13	39.80	40.04	25,202
21 Jun 17	39.76000 -0.71	40.54	39.36	40.49	31,201
20 Jun 17	40.47000 +0.31	40.51	39.85	40.29	37,387
19 Jun 17	40.16000 +1.15	40.58	39.24	39.24	18,683
16 Jun 17	39.00500 +0.16	39.90	38.86	38.86	69,761
15 Jun 17	38.85000 -0.14	38.99	38.40	38.99	13,993
14 Jun 17	38.98500 +0.72	39.05	38.17	38.17	25,891
13 Jun 17	38.27000 -0.42	38.70	37.95	38.69	25,564
12 Jun 17	38.69000 -0.25	38.99	38.40	38.90	17,163
09 Jun 17	38.94000 -0.06	39.12	38.65	39.01	23,796
08 Jun 17	38.99500 -0.36	39.35	38.63	39.35	24,041
07 Jun 17	39.35500 -1.05	40.38	39.10	40.38	23,416
06 Jun 17	40.40000 -0.14	40.55	39.95	40.55	23,252
05 Jun 17	40.54000 -0.21	40.90	40.30	40.86	15,583
02 Jun 17	40.75000 +0.93	40.75	39.81	39.81	22,650
01 Jun 17	39.82000 +0.74	39.89	39.05	39.07	25,884
31 May 17	39.08000 -0.27	39.39	38.88	39.35	49,817
30 May 17	39.35000 +0.35	40.00	38.90	39.00	98,364
29 May 17	39.00000 +0.51	39.04	38.45	38.58	34,617
26 May 17	38.49000 +0.33	38.50	37.87	38.20	17,561
25 May 17	38.16000 -0.57	38.92	38.03	38.88	17,868
24 May 17	38.73000 +0.54	39.15	38.18	38.30	27,342
23 May 17	38.18500 +0.73	38.58	37.51	37.60	28,069
22 May 17	37.45500 +1.06	37.76	36.79	36.91	47,164
19 May 17	36.40000 +0.80	36.50	35.60	35.60	24,162
18 May 17	35.60000 +0.00	36.30	34.99	36.05	43,943
17 May 17	35.59500 +0.10	35.65	35.40	35.50	27,187
16 May 17	35.50000 +0.00	35.70	35.46	35.50	14,541
15 May 17	35.50000 +0.00	35.69	35.40	35.60	14,660
12 May 17	35.50000 +0.13	35.87	35.37	35.37	11,877
11 May 17	35.37000 -0.24	35.75	35.35	35.75	13,894
10 May 17	35.60500 -0.49	36.20	35.60	36.10	10,981
09 May 17	36.10000 +1.05	36.26	35.05	35.05	19,364
08 May 17	35.05000 -0.05	35.15	35.04	35.10	23,835
05 May 17	35.10000 -0.75	35.40	34.92	34.96	26,071
04 May 17	35.85000 -0.18	36.03	35.75	36.02	17,622
03 May 17	36.03000 -0.27	36.31	35.65	36.25	23,783
02 May 17	36.30000 +0.30	36.42	35.90	36.30	30,001
28 Apr 17	36.00000 +1.95	36.29	34.08	34.10	41,579
27 Apr 17	34.05000 +1.65	34.05	32.69	32.69	74,874
26 Apr 17	32.40000 -0.50	33.20	32.34	32.90	60,706
25 Apr 17	32.90000 -0.20	33.10	32.75	33.05	33,335
24 Apr 17	33.10000 +0.64	33.90	33.05	33.11	29,604
21 Apr 17	32.46000 +0.75	32.46	31.75	31.75	64,018
20 Apr 17	31.71000 -0.09	31.80	31.67	31.80	29,620
19 Apr 17	31.80000 +0.36	32.00	31.03	31.25	25,724
18 Apr 17	31.44000 -0.92	32.05	31.10	32.00	30,756
13 Apr 17	32.36000 -0.31	32.67	32.15	32.65	15,265
12 Apr 17	32.66500 -0.35	33.01	32.50	33.01	9,966
11 Apr 17	33.01500 -0.69	33.69	32.85	33.69	9,323
10 Apr 17	33.70000 +0.75	33.72	32.90	32.95	21,788
07 Apr 17	32.95000 -0.39	33.20	32.71	33.05	14,444
06 Apr 17	33.34000 -0.35	33.65	33.10	33.65	10,658
05 Apr 17	33.69500 -0.21	33.95	33.49	33.91	8,550
04 Apr 17	33.90000 -0.10	34.10	33.90	34.00	34,328
03 Apr 17	34.00000 +0.10	34.60	33.95	33.95	75,998
31 Mar 17	33.90000 -0.26	34.18	33.85	34.18	18,550
30 Mar 17	34.16500 +0.02	34.29	34.00	34.15	6,734
29 Mar 17	34.14500 +0.83	34.20	33.30	33.40	26,076
28 Mar 17	33.31000 +0.81	33.33	32.50	32.52	24,892
27 Mar 17	32.50000 -0.22	32.72	32.30	32.72	13,553
24 Mar 17	32.72000 +0.11	32.79	32.60	32.62	20,034
23 Mar 17	32.61000 +0.12	32.69	32.46	32.46	7,013
22 Mar 17	32.49500 -0.45	32.90	32.10	32.90	16,028
21 Mar 17	32.94500 -0.04	33.20	32.87	33.00	25,476
20 Mar 17	32.98500 +0.08	33.10	32.89	32.90	25,517
17 Mar 17	32.90000 -0.04	32.95	32.75	32.93	23,979
16 Mar 17	32.94000 +0.02	33.05	32.75	32.92	34,738
15 Mar 17	32.92000 +0.02	33.10	32.80	32.80	30,300
14 Mar 17	32.90000 -0.28	33.17	32.70	33.17	24,288
13 Mar 17	33.18000 -0.28	33.47	32.90	33.40	17,371
10 Mar 17	33.46500 +0.26	33.55	33.20	33.20	14,168
09 Mar 17	33.20000 -0.49	33.72	33.06	33.69	16,498
08 Mar 17	33.69000 +0.08	33.85	33.15	33.60	22,608
07 Mar 17	33.60500 -0.55	34.15	33.50	34.15	20,954
06 Mar 17	34.15000 -0.32	34.40	34.00	34.40	15,776
03 Mar 17	34.47000 -0.13	34.54	34.10	34.50	20,636
02 Mar 17	34.60000 -0.06	34.81	34.42	34.70	16,213
01 Mar 17	34.65500 +0.15	34.78	34.51	34.51	21,416
28 Feb 17	34.50000 -0.21	34.69	34.13	34.65	18,915
27 Feb 17	34.70500 +0.01	34.80	34.60	34.70	16,751
24 Feb 17	34.70000 -0.13	35.06	34.60	34.85	23,820
23 Feb 17	34.83000 -0.03	34.85	34.61	34.80	28,220
22 Feb 17	34.86500 -0.88	35.70	34.60	35.70	140,461
21 Feb 17	35.75000 -0.04	36.00	35.70	35.80	14,884
20 Feb 17	35.79500 +0.66	35.90	35.14	35.14	21,787
17 Feb 17	35.13000 -0.31	35.60	34.93	35.45	14,852
16 Feb 17	35.44000 -0.46	36.00	35.30	36.00	16,005
15 Feb 17	35.90000 +0.41	36.50	35.69	35.70	36,801
14 Feb 17	35.49000 +0.56	35.79	34.94	34.94	20,708
13 Feb 17	34.93500 +0.73	35.10	34.25	34.40	17,810
10 Feb 17	34.21000 +0.41	34.40	33.80	33.90	48,686
09 Feb 17	33.80000 +0.00	33.90	33.70	33.85	17,716
08 Feb 17	33.80000 +0.11	33.80	33.40	33.70	14,717
07 Feb 17	33.69000 -0.81	34.49	33.40	34.49	18,428
06 Feb 17	34.49500 +0.85	34.50	33.60	33.75	23,604
03 Feb 17	33.64000 -1.36	34.85	33.25	34.85	51,244
02 Feb 17	35.00000 +1.01	35.00	33.96	33.99	50,715
01 Feb 17	33.98500 +0.48	34.05	33.53	33.60	23,071
31 Jan 17	33.51000 +0.56	33.90	32.94	32.94	25,702
30 Jan 17	32.95000 +0.00	33.10	32.85	33.05	10,292
27 Jan 17	32.95000 -0.43	33.40	32.81	33.35	13,874
26 Jan 17	33.38500 +0.18	33.44	33.21	33.21	23,685
25 Jan 17	33.20000 +0.40	33.20	32.46	32.80	35,451
24 Jan 17	32.80000 -0.48	33.30	32.55	33.28	12,584
23 Jan 17	33.27500 -0.22	33.75	32.90	33.65	17,612
20 Jan 17	33.50000 +0.30	33.55	33.19	33.19	15,516
19 Jan 17	33.20000 -0.24	33.45	32.45	33.44	16,736
18 Jan 17	33.44000 +1.62	33.45	31.82	31.82	20,434
17 Jan 17	31.82000 -0.13	32.04	31.81	31.95	21,812
16 Jan 17	31.94500 -0.05	32.05	31.80	31.99	41,303
13 Jan 17	31.99500 +0.35	32.05	31.65	31.65	59,946
12 Jan 17	31.65000 -0.10	31.95	31.35	31.82	14,631
11 Jan 17	31.75000 -0.25	32.01	31.70	32.00	8,520
10 Jan 17	32.00000 -0.05	32.19	31.90	32.00	19,581
09 Jan 17	32.05000 -0.42	34.00	32.05	32.50	68,469
06 Jan 17	32.47000 +0.87	33.20	31.70	31.70	71,962
05 Jan 17	31.60000 +0.55	31.65	30.95	30.95	14,635
04 Jan 17	31.05000 -0.05	31.11	30.95	31.11	19,797
03 Jan 17	31.10000 +0.10	31.15	30.91	31.05	8,353
02 Jan 17	31.00000 +0.35	31.14	30.56	30.65	4,469
30 Dec 16	30.65000 +0.05	30.70	30.55	30.60	4,210
29 Dec 16	30.60000 -0.55	31.15	30.51	31.15	8,066
28 Dec 16	31.15000 +0.95	31.30	30.25	30.25	24,814
27 Dec 16	30.20000 +0.25	30.23	29.95	29.95	8,822
23 Dec 16	29.95000 +0.25	30.00	29.70	29.70	7,216
22 Dec 16	29.70000 +0.30	29.79	29.26	29.35	12,017
21 Dec 16	29.40000 +0.15	29.45	29.20	29.25	23,030
20 Dec 16	29.24500 +0.00	29.25	29.15	29.20	14,513
19 Dec 16	29.24500 +0.65	29.25	28.60	28.60	48,056
16 Dec 16	28.60000 -0.01	28.62	28.42	28.60	8,036
15 Dec 16	28.61000 -0.09	28.80	28.60	28.70	8,038
14 Dec 16	28.70000 +0.00	29.03	28.70	28.70	10,495
13 Dec 16	28.70000 -0.10	29.00	28.55	28.84	18,341
12 Dec 16	28.80000 -0.15	28.90	28.71	28.85	6,050
09 Dec 16	28.94500 -0.06	29.00	28.70	29.00	10,562
08 Dec 16	29.00000 +0.00	29.09	28.85	29.00	20,551
07 Dec 16	29.00000 -0.39	29.48	28.80	29.40	10,157
06 Dec 16	29.39000 +1.14	29.39	28.24	28.24	31,038
05 Dec 16	28.25000 +0.25	28.25	27.99	28.00	5,156
02 Dec 16	27.99500 -0.10	28.00	27.90	27.90	6,698
01 Dec 16	28.10000 -0.26	28.42	27.90	28.36	13,019
30 Nov 16	28.36000 +0.06	28.36	28.02	28.20	19,943
29 Nov 16	28.30500 -0.40	28.70	28.00	28.70	14,883
28 Nov 16	28.70500 -0.61	29.29	28.65	29.25	9,235
25 Nov 16	29.32000 +0.00	29.45	29.20	29.30	6,902
24 Nov 16	29.32000 -0.01	29.47	29.25	29.33	10,272
23 Nov 16	29.32500 +0.72	29.40	28.55	28.55	44,024
22 Nov 16	28.60500 -0.69	29.30	28.50	29.28	24,317
21 Nov 16	29.29000 +0.34	29.40	28.84	29.00	19,043
18 Nov 16	28.95000 +0.45	29.00	28.40	28.50	12,618
17 Nov 16	28.50000 -0.60	29.20	28.30	29.15	19,322
16 Nov 16	29.10000 +1.10	29.11	28.26	28.26	104,692
15 Nov 16	28.00000 +0.10	28.14	27.78	27.78	8,684
14 Nov 16	27.89500 +0.19	27.91	27.75	27.75	5,794
11 Nov 16	27.70000 -0.50	28.21	27.60	28.20	6,619
10 Nov 16	28.20000 +0.30	28.40	27.95	27.95	16,307
09 Nov 16	27.90000 +0.08	27.90	26.85	27.00	21,508
08 Nov 16	27.81500 +0.60	27.93	27.51	27.51	34,262
07 Nov 16	27.22000 +0.72	27.35	26.50	26.51	20,647
04 Nov 16	26.50000 +0.14	26.50	26.31	26.40	6,934
03 Nov 16	26.36000 -0.03	26.40	26.15	26.39	11,583
02 Nov 16	26.39000 -0.36	26.70	26.33	26.70	10,478
01 Nov 16	26.75000 -0.22	26.84	26.57	26.81	7,933
31 Oct 16	26.96500 +0.17	27.00	26.41	26.56	21,423
28 Oct 16	26.80000 -0.23	26.99	26.35	26.99	13,697
27 Oct 16	27.02500 -0.02	27.77	26.77	27.50	38,762
26 Oct 16	27.05000 -0.10	27.15	26.70	27.14	17,689
25 Oct 16	27.15000 +0.40	27.15	26.60	26.75	20,833
24 Oct 16	26.75500 +0.05	26.77	26.50	26.70	12,597
21 Oct 16	26.70000 +0.00	26.74	26.45	26.69	13,789
20 Oct 16	26.70000 +0.60	26.70	26.09	26.09	17,147
19 Oct 16	26.10000 +0.34	26.10	25.76	25.77	4,666
18 Oct 16	25.76000 +0.61	25.80	25.05	25.15	14,078
17 Oct 16	25.15000 +0.00	25.18	25.05	25.15	17,983
14 Oct 16	25.15000 -0.15	25.31	25.05	25.30	26,779
13 Oct 16	25.30000 -0.58	25.88	25.10	25.87	12,712
12 Oct 16	25.87500 -0.27	26.12	25.76	26.00	8,435
11 Oct 16	26.15000 +0.03	26.30	26.10	26.10	4,164
10 Oct 16	26.11500 -0.38	26.49	26.10	26.49	7,405
07 Oct 16	26.49000 -0.01	26.65	26.35	26.40	10,675
06 Oct 16	26.50000 +0.19	26.50	26.16	26.38	16,730
05 Oct 16	26.31000 +0.37	26.49	26.10	26.39	34,149
04 Oct 16	25.94000 +0.94	26.60	25.74	25.95	40,892
03 Oct 16	25.00000 +0.37	25.05	24.62	24.62	10,553
30 Sep 16	24.63000 +0.02	24.64	24.50	24.64	5,991
29 Sep 16	24.60500 +0.28	25.08	24.35	24.35	18,722
28 Sep 16	24.32000 +0.28	24.45	24.03	24.04	11,775
27 Sep 16	24.04000 +0.03	24.10	23.92	24.01	12,005
26 Sep 16	24.01500 -0.26	24.27	23.90	24.25	13,155
23 Sep 16	24.27000 +0.16	24.34	24.11	24.11	7,946
22 Sep 16	24.11000 +0.11	24.15	23.93	24.00	20,224
21 Sep 16	24.00000 +0.10	24.00	23.91	24.00	7,968
20 Sep 16	23.89500 -0.25	24.16	23.82	24.10	8,201
19 Sep 16	24.14500 +0.36	24.15	23.80	23.80	13,188
16 Sep 16	23.78000 -0.13	24.19	23.78	23.90	381,135
15 Sep 16	23.90500 +0.00	23.94	23.90	23.91	14,111
14 Sep 16	23.90500 -0.09	24.05	23.90	24.00	16,824
13 Sep 16	24.00000 +0.20	24.00	23.82	23.85	18,519
12 Sep 16	23.80000 -0.10	23.91	23.75	23.85	14,489
09 Sep 16	23.90000 +0.10	24.30	23.90	23.92	22,788
08 Sep 16	23.79500 +0.05	24.20	23.75	23.75	13,848
07 Sep 16	23.75000 +0.24	24.00	23.51	23.80	22,606
06 Sep 16	23.51000 +0.47	23.90	23.19	23.20	27,407
05 Sep 16	23.04000 +0.04	23.65	23.04	23.14	27,954
02 Sep 16	23.00000 -0.20	23.68	22.90	23.25	19,682
01 Sep 16	23.20000 -1.30	24.50	23.20	24.50	23,843
31 Aug 16	24.50000 -0.20	24.67	24.35	24.67	8,810
30 Aug 16	24.70000 +0.00	24.74	24.67	24.70	3,125
29 Aug 16	24.70000 +0.00	24.75	24.69	24.70	2,174
26 Aug 16	24.70000 -0.26	24.97	24.70	24.97	6,318
25 Aug 16	24.96000 -0.04	25.09	24.96	25.00	4,030
24 Aug 16	25.00000 +0.09	25.22	24.85	24.93	11,201
23 Aug 16	24.90500 +0.17	25.00	24.74	24.75	9,544
22 Aug 16	24.74000 +0.19	24.80	24.70	24.73	9,368
19 Aug 16	24.55000 -0.05	24.70	24.55	24.65	3,755
18 Aug 16	24.60000 +0.40	24.67	24.18	24.19	13,993
17 Aug 16	24.20000 +0.00	24.20	24.15	24.19	3,872
16 Aug 16	24.20000 -0.25	24.46	24.20	24.46	7,896
15 Aug 16	24.45000 -0.05	24.59	24.38	24.49	36,136
12 Aug 16	24.50000 +0.25	24.55	24.25	24.25	3,375
11 Aug 16	24.25000 +0.00	24.25	24.10	24.25	3,098
10 Aug 16	24.25000 +0.08	24.30	24.17	24.17	2,585
09 Aug 16	24.17500 -0.20	24.39	24.17	24.38	6,144
08 Aug 16	24.38000 +0.00	24.50	24.26	24.39	3,513
05 Aug 16	24.38000 +0.13	24.44	24.25	24.30	3,984
04 Aug 16	24.25000 -0.35	24.60	24.10	24.50	5,033
03 Aug 16	24.60000 +0.10	24.60	24.25	24.35	6,620
02 Aug 16	24.50500 -0.50	25.15	24.50	25.01	11,088
01 Aug 16	25.00000 +0.70	25.23	24.45	24.45	18,240
29 Jul 16	24.30000 +1.80	24.67	22.61	22.70	16,753
28 Jul 16	22.50000 -0.05	22.65	22.35	22.60	10,126
27 Jul 16	22.54500 +0.24	22.55	22.29	22.30	13,946
26 Jul 16	22.31000 -0.19	22.51	22.25	22.50	3,574
25 Jul 16	22.50000 +0.00	22.51	22.40	22.51	4,079
22 Jul 16	22.50000 -0.10	22.65	22.40	22.61	15,035
21 Jul 16	22.60000 -0.05	22.75	22.56	22.64	10,024
20 Jul 16	22.65000 +0.30	22.94	22.34	22.34	7,133
19 Jul 16	22.35000 +0.25	23.00	22.11	22.11	6,153
18 Jul 16	22.10000 +0.19	22.25	22.00	22.05	5,209
15 Jul 16	21.90500 -0.19	22.10	21.91	22.05	2,757
14 Jul 16	22.09500 -0.22	22.31	22.00	22.30	7,569
13 Jul 16	22.31000 +0.10	22.49	22.15	22.21	10,452
12 Jul 16	22.21000 +0.00	22.39	22.10	22.21	7,815
11 Jul 16	22.20500 +0.72	22.40	21.50	21.50	13,325
08 Jul 16	21.49000 +0.00	21.82	21.40	21.50	8,507
07 Jul 16	21.49000 +0.00	22.00	21.48	21.90	8,894
06 Jul 16	21.49000 -0.86	22.30	21.40	22.30	11,594
05 Jul 16	22.35000 -1.44	23.80	22.29	23.80	13,886
04 Jul 16	23.79500 +0.55	23.80	22.92	23.25	5,224
01 Jul 16	23.25000 +0.41	23.25	22.84	23.00	3,063
30 Jun 16	22.84500 +0.00	23.00	22.63	23.00	28,483
29 Jun 16	22.84500 +0.24	23.15	22.50	22.50	36,878
28 Jun 16	22.60000 +0.10	22.99	22.40	22.50	14,887
27 Jun 16	22.50000 -0.20	23.25	22.50	23.25	58,273
24 Jun 16	22.70000 -1.55	23.70	22.46	23.00	24,316
23 Jun 16	24.25000 -0.25	24.40	24.05	24.20	4,284
22 Jun 16	24.50000 +0.00	24.50	24.42	24.50	9,166
21 Jun 16	24.50000 +1.00	24.50	23.25	23.25	60,140
20 Jun 16	23.50000 +0.70	23.50	23.09	23.10	13,623
17 Jun 16	22.80000 +0.80	22.80	22.00	22.00	10,317
16 Jun 16	22.00000 -0.85	22.85	22.00	22.85	5,780
15 Jun 16	22.85000 -0.96	23.80	22.46	23.70	12,099
14 Jun 16	23.81000 -0.39	24.20	23.80	24.20	4,161
13 Jun 16	24.20000 -0.40	24.65	24.10	24.60	7,799
10 Jun 16	24.60000 +0.05	24.65	24.40	24.55	2,921
09 Jun 16	24.55000 -0.05	24.60	24.47	24.60	5,653
08 Jun 16	24.60000 +0.00	25.00	24.45	24.60	10,356
07 Jun 16	24.60000 +0.50	24.65	24.10	24.10	5,182
06 Jun 16	24.10000 -0.30	24.45	23.95	24.40	5,398
03 Jun 16	24.40000 -0.25	24.66	24.35	24.66	3,168
02 Jun 16	24.65000 -0.15	24.80	24.65	24.80	11,394
01 Jun 16	24.80000 -0.15	24.96	24.75	24.95	3,158
31 May 16	24.95000 -0.05	24.95	24.76	24.95	23,637
30 May 16	24.99500 -0.14	25.14	24.90	25.14	3,689
27 May 16	25.13500 +0.74	25.20	24.40	24.40	11,722
26 May 16	24.40000 +0.30	24.40	24.10	24.11	2,951
25 May 16	24.10000 +0.15	24.15	23.89	23.95	3,879
24 May 16	23.95000 +0.15	24.10	23.80	23.80	4,959
23 May 16	23.80000 +0.05	23.95	23.72	23.85	1,955
20 May 16	23.75000 -0.22	24.10	23.75	23.97	6,390
19 May 16	23.97000 -0.53	24.50	23.97	24.50	7,508
18 May 16	24.50000 -0.89	25.38	24.26	25.38	10,692
17 May 16	25.39000 +0.67	25.39	24.55	24.72	8,062
16 May 16	24.72000 +0.32	24.72	24.35	24.45	4,122
13 May 16	24.40000 +0.04	24.55	24.35	24.37	13,617
12 May 16	24.36000 +0.11	24.55	24.24	24.24	12,428
11 May 16	24.25000 +0.01	24.25	24.10	24.25	8,707
10 May 16	24.24000 -0.28	24.59	24.24	24.53	10,290
09 May 16	24.52500 +0.77	25.31	23.70	23.70	13,499
06 May 16	23.75000 -0.32	24.15	23.75	23.98	3,382
05 May 16	24.07000 +0.06	24.08	23.56	23.56	2,436
04 May 16	24.01000 -0.49	24.10	23.70	24.10	11,758
03 May 16	24.50000 -0.60	25.10	24.50	25.10	9,950
02 May 16	25.10000 +0.11	25.10	24.99	24.99	5,218
29 Apr 16	24.99000 -0.01	24.99	24.75	24.99	4,531
28 Apr 16	25.00000 +0.00	25.00	24.82	24.99	4,305
27 Apr 16	25.00000 +0.25	25.00	24.70	24.75	6,253
26 Apr 16	24.75000 -0.27	25.02	24.75	25.01	3,278
25 Apr 16	25.02500 +0.01	25.19	25.02	25.05	6,602
22 Apr 16	25.01000 +0.09	25.05	24.90	24.95	8,981
21 Apr 16	24.92000 -0.08	25.07	24.92	25.00	4,032
20 Apr 16	25.00000 +0.15	25.07	24.90	24.90	4,877
19 Apr 16	24.85000 -0.14	25.05	24.85	25.00	5,655
18 Apr 16	24.99000 +0.29	25.00	24.74	24.85	11,088
15 Apr 16	24.70000 +0.40	24.70	24.30	24.44	5,585
14 Apr 16	24.30000 -0.34	24.60	24.25	24.55	4,923
13 Apr 16	24.64000 +0.39	24.65	24.15	24.20	9,179
12 Apr 16	24.25000 +0.06	24.32	24.15	24.20	5,161
11 Apr 16	24.19500 +0.19	24.24	23.97	24.00	5,320
08 Apr 16	24.00000 +0.26	24.20	23.73	23.73	11,411
07 Apr 16	23.73500 +0.08	23.90	23.50	23.69	5,689
06 Apr 16	23.65500 +0.43	23.99	23.23	23.23	8,240
05 Apr 16	23.22500 +0.01	23.25	23.20	23.22	3,761
04 Apr 16	23.21500 +0.11	23.25	23.13	23.20	3,977
01 Apr 16	23.10000 +0.00	23.11	23.00	23.10	5,332
31 Mar 16	23.10000 +0.10	23.15	23.00	23.00	3,252
30 Mar 16	23.00000 -0.10	23.22	23.00	23.11	9,856
29 Mar 16	23.10000 -0.05	23.20	23.10	23.20	2,166
24 Mar 16	23.15000 -0.06	23.22	23.10	23.20	1,950
23 Mar 16	23.20500 +0.09	23.40	23.06	23.12	4,338
22 Mar 16	23.11000 +0.11	23.40	22.99	23.00	5,246
21 Mar 16	23.00000 +0.02	23.10	23.00	23.05	5,309
18 Mar 16	22.98000 +0.08	23.07	22.91	22.91	4,564
17 Mar 16	22.90000 +0.05	23.00	22.90	22.95	1,835
16 Mar 16	22.85000 -0.13	23.20	22.85	23.00	6,959
15 Mar 16	22.97500 -0.02	23.39	22.98	23.01	8,860
14 Mar 16	23.00000 +0.50	23.00	22.51	22.51	3,725
11 Mar 16	22.50000 -0.20	22.73	22.50	22.70	5,371
10 Mar 16	22.70000 -0.30	23.00	22.70	23.00	4,508
09 Mar 16	23.00000 +0.30	23.49	22.95	22.95	8,702
08 Mar 16	22.70500 +0.58	23.50	22.20	23.45	25,495
07 Mar 16	22.12000 +0.20	22.12	21.90	21.92	5,115
04 Mar 16	21.92000 +0.27	22.15	21.70	21.70	12,842
03 Mar 16	21.65000 -0.05	21.75	21.45	21.70	6,084
02 Mar 16	21.70000 +0.00	21.82	21.50	21.70	8,299
01 Mar 16	21.70000 +0.49	21.85	21.40	21.40	6,866
29 Feb 16	21.21000 -0.44	21.65	21.20	21.65	8,139
26 Feb 16	21.65000 -0.15	21.95	21.65	21.95	3,061
25 Feb 16	21.80000 -0.09	22.10	21.80	21.90	9,753
24 Feb 16	21.89000 +0.00	21.95	21.70	21.90	6,799
23 Feb 16	21.89000 -0.11	22.10	21.69	22.06	7,830
22 Feb 16	22.00000 +0.59	22.25	21.41	21.41	7,347
19 Feb 16	21.41000 +0.40	21.49	21.03	21.03	6,463
18 Feb 16	21.01000 +1.56	21.25	19.72	19.72	45,780
17 Feb 16	19.45000 +0.05	19.50	19.25	19.41	12,589
16 Feb 16	19.40000 +0.25	19.50	19.15	19.20	12,239
15 Feb 16	19.15000 +0.11	19.40	19.04	19.04	15,496
12 Feb 16	19.04000 -0.36	19.95	19.04	19.41	16,521
11 Feb 16	19.40500 -1.59	21.05	19.41	21.00	15,174
10 Feb 16	21.00000 +0.16	21.10	19.70	20.00	18,405
09 Feb 16	20.84500 -0.63	21.40	20.30	21.40	8,102
08 Feb 16	21.47000 -0.83	22.31	21.30	22.30	9,379
05 Feb 16	22.30000 +0.09	22.35	21.81	21.92	12,598
04 Feb 16	22.21000 -0.30	22.75	22.00	22.50	7,773
03 Feb 16	22.50500 +0.15	22.67	22.28	22.35	16,117
02 Feb 16	22.35000 -0.52	22.83	22.31	22.80	3,997
01 Feb 16	22.87000 +0.26	22.87	22.60	22.60	6,414
29 Jan 16	22.61500 +0.13	22.80	22.49	22.49	6,600
28 Jan 16	22.48500 -0.81	23.35	22.40	23.30	7,539
27 Jan 16	23.30000 +0.05	23.35	23.10	23.25	6,677
26 Jan 16	23.25000 +0.25	23.35	22.85	22.99	5,817
25 Jan 16	23.00000 +0.40	23.09	22.80	22.85	6,544
22 Jan 16	22.60000 +0.45	22.80	22.15	22.15	6,439
21 Jan 16	22.15000 -0.05	22.40	21.50	22.18	9,519
20 Jan 16	22.20000 -0.70	22.90	22.20	22.90	4,844
19 Jan 16	22.90000 -0.30	23.21	22.66	23.20	7,351
18 Jan 16	23.20000 -1.15	24.30	23.00	24.30	10,486
15 Jan 16	24.35000 -0.20	24.50	24.05	24.50	8,480
14 Jan 16	24.55000 -0.30	25.00	24.30	24.90	16,322
13 Jan 16	24.85000 +0.40	25.00	24.50	24.50	8,651
12 Jan 16	24.45000 +0.25	24.75	24.22	24.25	9,661
11 Jan 16	24.20000 +0.55	24.53	23.70	23.71	15,050
08 Jan 16	23.65500 +0.34	23.66	23.32	23.32	6,116
07 Jan 16	23.31500 -0.46	23.70	23.06	23.70	9,271
06 Jan 16	23.77500 -0.43	24.21	23.65	24.20	4,565
05 Jan 16	24.20000 -0.30	24.50	24.00	24.50	4,874
04 Jan 16	24.50000 -0.45	24.90	24.40	24.90	5,057
31 Dec 15	24.95000 +0.03	24.95	24.90	24.92	915
30 Dec 15	24.92000 +0.32	25.00	24.59	24.60	10,739
29 Dec 15	24.60000 +0.55	24.60	24.06	24.10	6,113
28 Dec 15	24.05500 -0.65	24.76	23.95	24.70	9,306
24 Dec 15	24.70000 +0.26	24.70	24.50	24.50	2,295
23 Dec 15	24.44000 +0.00	24.50	24.05	24.05	6,617
22 Dec 15	24.44000 -0.06	24.50	24.20	24.50	2,788
21 Dec 15	24.50000 -0.10	24.50	24.41	24.50	4,604
18 Dec 15	24.60000 -0.02	24.69	24.16	24.63	24,918
17 Dec 15	24.62500 -0.08	24.83	24.40	24.65	21,240
16 Dec 15	24.70000 +0.70	24.70	24.00	24.00	5,082
15 Dec 15	24.00000 +0.70	24.05	23.30	23.30	6,098
14 Dec 15	23.30000 -0.50	23.90	23.30	23.80	12,722
11 Dec 15	23.80000 -0.25	24.06	23.40	24.00	10,733
10 Dec 15	24.05000 -0.30	24.40	24.00	24.36	11,121
09 Dec 15	24.35000 +0.03	24.40	24.15	24.32	7,427
08 Dec 15	24.32000 -0.54	24.90	24.30	24.86	6,448
07 Dec 15	24.86000 -0.20	25.01	24.85	25.00	4,272
04 Dec 15	25.06000 +0.00	25.19	24.75	25.05	8,317
03 Dec 15	25.06000 +0.00	25.18	24.91	25.05	6,723
02 Dec 15	25.06000 -0.39	25.45	24.80	25.45	10,605
01 Dec 15	25.45000 +0.15	25.45	24.75	25.10	31,484
30 Nov 15	25.30000 +1.70	25.30	23.60	23.70	41,524
27 Nov 15	23.60000 +0.35	23.65	23.22	23.30	7,301
26 Nov 15	23.25000 +0.22	23.30	23.07	23.15	64,144
25 Nov 15	23.03000 +0.45	23.34	22.58	22.59	40,627
24 Nov 15	22.58500 +0.07	22.68	22.50	22.51	43,307
23 Nov 15	22.51000 +0.06	22.65	22.40	22.50	33,650
20 Nov 15	22.45000 +0.00	22.70	22.45	22.46	25,010
19 Nov 15	22.45000 -0.23	22.70	22.40	22.68	17,055
18 Nov 15	22.68500 -0.02	22.80	22.48	22.73	8,329
17 Nov 15	22.70000 +0.20	22.85	22.50	22.50	4,132
16 Nov 15	22.50000 -0.55	23.00	22.50	23.00	8,048
13 Nov 15	23.05000 -0.25	23.30	22.95	23.29	9,823
12 Nov 15	23.30000 -0.30	23.60	23.26	23.60	10,929
11 Nov 15	23.60000 +0.20	23.60	23.36	23.40	9,318
10 Nov 15	23.40000 -0.25	23.80	23.40	23.65	53,641
09 Nov 15	23.65000 +0.05	23.65	23.41	23.60	58,737
06 Nov 15	23.60000 +0.10	23.60	23.35	23.50	35,473
05 Nov 15	23.50000 +0.00	23.70	22.90	23.50	19,400
04 Nov 15	23.50000 +0.35	23.70	23.14	23.15	7,411
03 Nov 15	23.15000 +0.41	23.25	22.74	22.74	14,048
02 Nov 15	22.73500 +0.53	22.88	22.19	22.26	30,641
30 Oct 15	22.20000 +0.30	22.80	21.95	22.00	12,789
29 Oct 15	21.90000 +0.00	22.03	21.85	22.00	16,142
28 Oct 15	21.90000 -0.93	22.85	21.90	22.85	86,049
27 Oct 15	22.82500 -0.72	23.50	22.83	23.50	5,910
26 Oct 15	23.54000 +0.01	23.75	23.54	23.69	2,911
23 Oct 15	23.53000 +0.59	23.59	23.05	23.05	8,988
22 Oct 15	22.94000 +0.34	23.47	21.71	22.60	38,866
21 Oct 15	22.60000 -0.15	22.94	22.36	22.75	38,351
20 Oct 15	22.75000 -1.25	23.80	22.75	23.70	38,209
19 Oct 15	24.00000 -0.51	24.50	23.65	24.50	6,892
16 Oct 15	24.51000 -0.39	24.98	24.51	24.91	22,045
15 Oct 15	24.90000 +0.00	24.91	24.75	24.90	8,934
14 Oct 15	24.90000 +0.27	24.95	24.59	24.60	5,389
13 Oct 15	24.63000 +0.13	24.80	24.20	24.45	6,172
12 Oct 15	24.50000 +0.20	24.55	24.32	24.35	2,810
09 Oct 15	24.30000 +0.06	24.40	23.75	24.20	15,265
08 Oct 15	24.24000 -0.66	25.00	24.06	24.85	12,238
07 Oct 15	24.90000 +0.25	25.00	24.65	24.65	11,914
06 Oct 15	24.64500 +0.00	24.70	24.49	24.70	4,614
05 Oct 15	24.65000 +0.45	25.00	23.96	24.20	20,712
02 Oct 15	24.19500 +0.24	24.19	23.86	23.95	12,056
01 Oct 15	23.95000 -0.26	24.27	23.79	24.22	21,203
30 Sep 15	24.21500 +0.11	24.40	24.05	24.05	18,066
29 Sep 15	24.10000 -0.60	24.25	24.00	24.20	10,657
28 Sep 15	24.70000 -0.50	25.15	24.35	25.10	16,209
25 Sep 15	25.20000 +1.11	25.24	24.10	24.10	47,596
24 Sep 15	24.09500 +0.11	24.10	23.82	24.00	37,422
23 Sep 15	23.98500 -0.51	24.50	23.90	24.50	11,418
22 Sep 15	24.50000 -0.15	24.69	24.15	24.65	8,759
21 Sep 15	24.65000 -0.60	25.58	24.30	25.50	11,831
18 Sep 15	25.25000 -0.83	25.90	25.17	25.85	6,554
17 Sep 15	26.08500 +0.39	26.08	25.50	25.69	6,294
16 Sep 15	25.69000 +1.64	25.69	24.06	24.06	11,530
15 Sep 15	24.05000 -0.42	24.60	23.95	24.47	8,178
14 Sep 15	24.46500 -0.88	25.48	24.47	25.45	10,187
11 Sep 15	25.34500 +0.49	25.49	24.84	24.86	8,888
10 Sep 15	24.85000 +0.23	25.00	24.68	24.70	3,459
09 Sep 15	24.62000 +0.22	24.99	24.45	24.45	11,867
08 Sep 15	24.40000 +0.38	24.47	24.05	24.05	11,277
07 Sep 15	24.02000 +0.12	24.15	23.80	23.80	3,661
04 Sep 15	23.90000 -0.51	24.50	23.74	24.41	5,230
03 Sep 15	24.41000 +0.19	24.70	24.22	24.22	5,941
02 Sep 15	24.22000 -0.13	24.50	24.10	24.31	3,649
01 Sep 15	24.35000 -1.45	25.80	24.33	25.80	8,616
31 Aug 15	25.80000 +0.49	25.80	25.35	25.40	30,606
28 Aug 15	25.31000 -0.19	25.50	25.15	25.50	4,957
27 Aug 15	25.50000 +0.58	25.58	24.95	24.95	14,238
26 Aug 15	24.92000 +0.62	24.92	24.25	24.30	26,415
25 Aug 15	24.30000 +0.95	24.42	23.30	23.45	24,134
24 Aug 15	23.35000 -2.06	25.25	23.10	25.25	18,483
21 Aug 15	25.40500 -0.49	25.85	25.40	25.85	13,600
20 Aug 15	25.90000 +0.00	26.10	25.78	25.90	4,491
19 Aug 15	25.90000 -0.79	26.72	25.90	26.72	6,516
18 Aug 15	26.69000 -0.21	26.90	26.40	26.90	7,909
17 Aug 15	26.90000 +0.90	26.97	26.05	26.12	14,495
14 Aug 15	26.00000 +1.20	26.00	24.79	24.80	13,659
13 Aug 15	24.80000 +0.00	24.90	24.79	24.90	2,293
12 Aug 15	24.80000 -0.58	25.39	24.80	25.39	7,103
11 Aug 15	25.38000 +0.08	25.38	25.25	25.35	5,030
10 Aug 15	25.30000 +0.76	25.30	24.45	24.55	29,370
07 Aug 15	24.53500 -0.19	24.73	24.45	24.73	3,252
06 Aug 15	24.72500 -0.03	24.79	24.65	24.75	2,568
05 Aug 15	24.76000 -0.24	25.05	24.76	25.00	8,713
04 Aug 15	25.00000 +0.04	25.15	24.97	24.97	15,222
03 Aug 15	24.96000 +0.36	25.04	24.55	24.55	5,599
31 Jul 15	24.60000 +0.00	24.71	24.45	24.60	12,082
30 Jul 15	24.60000 -0.11	24.72	24.35	24.71	7,893
29 Jul 15	24.71000 -0.09	25.00	24.60	24.80	9,949
28 Jul 15	24.80000 -0.05	25.05	24.74	24.85	32,034
27 Jul 15	24.85000 -0.45	25.30	24.50	25.30	42,377
24 Jul 15	25.30000 -0.15	25.45	25.27	25.45	15,202
23 Jul 15	25.45000 -0.69	25.65	25.40	25.50	16,383
22 Jul 15	26.14000 -0.13	26.40	25.91	26.40	6,131
21 Jul 15	26.27000 -0.07	26.33	26.20	26.33	3,800
20 Jul 15	26.34500 +0.13	26.47	26.10	26.22	6,315
17 Jul 15	26.22000 +0.22	26.23	26.08	26.15	9,243
16 Jul 15	26.00500 -0.43	26.44	26.00	26.43	18,447
15 Jul 15	26.43000 -0.01	26.50	26.16	26.44	10,068
14 Jul 15	26.44000 +0.00	26.44	25.45	26.40	12,274
13 Jul 15	26.44500 +1.26	26.50	25.00	25.00	17,161
10 Jul 15	25.18500 +1.28	25.31	23.91	23.91	26,468
09 Jul 15	23.90000 +0.84	23.90	23.20	23.20	25,018
08 Jul 15	23.06000 -0.19	23.30	23.05	23.26	11,728
07 Jul 15	23.25500 -0.77	24.00	23.10	24.00	10,130
06 Jul 15	24.02000 -0.25	24.06	23.95	24.06	5,775
03 Jul 15	24.27500 -0.49	24.66	24.15	24.66	9,590
02 Jul 15	24.76000 -0.56	25.22	24.65	25.21	5,020
01 Jul 15	25.31500 +0.11	25.40	25.12	25.29	14,745
30 Jun 15	25.21000 -0.49	25.70	25.20	25.70	3,140
29 Jun 15	25.70000 -0.42	25.77	25.50	25.60	4,444
26 Jun 15	26.12500 -0.75	26.93	25.90	26.93	5,929
25 Jun 15	26.87500 -0.13	27.00	26.75	27.00	3,108
24 Jun 15	27.00000 -0.04	27.09	26.78	27.09	9,157
23 Jun 15	27.04000 +0.11	27.25	26.84	26.93	5,641
22 Jun 15	26.93500 +0.46	27.10	26.48	26.48	8,536
19 Jun 15	26.47500 -0.55	27.02	26.48	27.01	21,318
18 Jun 15	27.02000 -0.01	27.07	26.83	27.02	14,692
17 Jun 15	27.03000 +0.13	27.07	26.86	26.86	22,142
16 Jun 15	26.90000 -0.07	27.07	26.72	26.97	11,623
15 Jun 15	26.97000 -0.20	27.17	26.75	27.17	6,765
12 Jun 15	27.17000 -0.03	27.28	26.78	27.20	8,637
11 Jun 15	27.20000 +0.05	27.32	27.15	27.25	3,763
10 Jun 15	27.15000 +0.87	27.15	26.29	26.29	11,310
09 Jun 15	26.28000 +0.18	26.50	25.70	26.00	19,100
08 Jun 15	26.10000 -0.20	26.20	26.00	26.10	9,886
05 Jun 15	26.30000 -0.20	26.46	26.18	26.35	3,276
04 Jun 15	26.49500 +0.00	26.50	26.40	26.50	2,192
03 Jun 15	26.50000 -0.10	26.70	26.30	26.60	9,863
02 Jun 15	26.60000 -0.13	26.73	26.10	26.73	18,622
01 Jun 15	26.72500 -0.52	27.60	26.73	27.20	24,622
29 May 15	27.25000 -0.02	27.30	27.05	27.15	22,986
28 May 15	27.27000 +0.12	27.27	27.11	27.16	5,017
27 May 15	27.15000 -0.35	27.51	27.13	27.50	35,315
26 May 15	27.50000 -0.36	27.95	27.50	27.87	7,424
25 May 15	27.86500 +0.00	28.00	27.81	27.90	1,600
22 May 15	27.86500 -0.03	27.89	27.65	27.75	3,117
21 May 15	27.90000 +0.10	27.90	27.55	27.75	20,785
20 May 15	27.80000 +0.30	27.80	27.53	27.55	5,052
19 May 15	27.50000 +0.05	27.55	27.25	27.45	12,310
18 May 15	27.45000 -0.15	27.65	27.28	27.65	6,800
15 May 15	27.60000 +0.00	27.65	27.35	27.59	7,132
14 May 15	27.60000 +0.15	27.60	27.44	27.46	2,296
13 May 15	27.45000 +0.35	27.48	27.10	27.10	6,483
12 May 15	27.10000 -0.33	27.43	27.00	27.43	6,962
11 May 15	27.43000 +0.00	27.65	27.40	27.40	12,881
08 May 15	27.43000 +0.00	27.52	27.26	27.40	8,316
07 May 15	27.43000 -0.07	27.51	27.10	27.51	12,210
06 May 15	27.50000 -0.28	27.95	27.40	27.78	12,357
05 May 15	27.78500 -0.66	28.30	27.63	28.25	18,711
04 May 15	28.44000 +0.95	28.55	27.70	27.85	10,211
30 Apr 15	27.49000 +0.16	28.00	27.30	27.35	7,294
29 Apr 15	27.33000 -0.67	28.05	27.20	28.00	18,848
28 Apr 15	28.00000 +0.33	28.40	27.66	27.66	20,672
27 Apr 15	27.66500 +0.07	27.80	27.26	27.34	20,893
24 Apr 15	27.60000 +0.00	27.70	27.35	27.60	31,729
23 Apr 15	27.60000 -1.44	28.50	27.35	28.50	46,581
22 Apr 15	29.04000 +0.74	29.30	28.36	28.40	47,275
21 Apr 15	28.30000 +0.13	28.30	28.02	28.19	11,906
20 Apr 15	28.17000 +0.57	28.17	27.50	27.51	15,489
17 Apr 15	27.60000 -0.40	28.20	27.60	28.00	14,312
16 Apr 15	28.00000 +0.00	28.11	27.80	28.05	14,033
15 Apr 15	28.00000 +0.00	28.05	27.67	27.99	10,419
14 Apr 15	28.00000 +0.00	28.09	27.75	27.85	12,385
13 Apr 15	28.00000 +0.67	28.00	27.30	27.46	8,399
10 Apr 15	27.32500 +0.48	27.33	26.87	26.90	17,392
09 Apr 15	26.85000 +0.30	27.05	26.15	26.56	55,272
08 Apr 15	26.55000 +0.15	26.75	26.30	26.40	10,234
07 Apr 15	26.40000 +0.25	26.50	26.10	26.15	13,577
02 Apr 15	26.15000 +0.64	26.29	25.53	25.55	16,198
01 Apr 15	25.51000 +0.21	25.70	25.20	25.35	12,479
31 Mar 15	25.30000 +0.01	25.49	25.20	25.29	11,128
30 Mar 15	25.28500 +0.40	25.28	24.80	24.80	78,671
27 Mar 15	24.89000 -0.61	25.32	24.65	25.31	23,200
26 Mar 15	25.50000 -0.85	26.35	25.20	26.35	68,541
25 Mar 15	26.35000 -0.30	26.70	26.35	26.66	9,052
24 Mar 15	26.65000 -0.20	26.90	26.55	26.90	15,557
23 Mar 15	26.85000 +0.65	26.85	26.20	26.20	16,554
20 Mar 15	26.20000 +0.57	26.20	25.30	25.68	44,815
19 Mar 15	25.63000 -0.05	25.75	25.25	25.69	10,706
18 Mar 15	25.68000 -0.32	26.01	25.55	26.00	7,657
17 Mar 15	26.00000 -0.71	27.00	26.00	27.00	20,638
16 Mar 15	26.71000 +0.01	26.80	26.36	26.36	10,741
13 Mar 15	26.70000 +0.35	26.91	26.40	26.40	24,020
12 Mar 15	26.35000 +0.07	26.42	26.20	26.28	7,767
11 Mar 15	26.28500 +0.03	26.33	26.18	26.24	9,844
10 Mar 15	26.25000 -0.10	26.39	26.00	26.34	13,862
09 Mar 15	26.35000 +0.14	26.40	26.20	26.25	11,648
06 Mar 15	26.21000 +0.00	26.35	26.10	26.20	19,797
05 Mar 15	26.21000 +0.11	26.30	26.05	26.10	15,455
04 Mar 15	26.10000 -0.15	26.24	25.80	26.24	10,724
03 Mar 15	26.25000 -0.47	26.75	26.10	26.75	9,372
02 Mar 15	26.72000 -1.03	27.90	26.60	27.75	34,850
27 Feb 15	27.75000 +1.57	27.77	26.25	26.38	46,143
26 Feb 15	26.18000 +0.68	26.38	25.40	25.40	125,883
25 Feb 15	25.50000 +0.85	25.50	24.26	24.50	94,812
24 Feb 15	24.65000 -0.05	24.80	24.46	24.69	14,495
23 Feb 15	24.70000 +0.11	24.82	24.62	24.79	42,821
20 Feb 15	24.59000 +2.20	24.65	22.81	23.00	59,190
19 Feb 15	22.39000 +0.24	22.70	22.15	22.25	36,465
18 Feb 15	22.15000 +0.00	22.22	21.85	22.20	53,919
17 Feb 15	22.15000 -0.35	22.50	22.15	22.50	12,341
16 Feb 15	22.50000 -0.20	22.70	22.35	22.70	13,993
13 Feb 15	22.70000 -0.20	23.00	22.50	22.95	12,250
12 Feb 15	22.90000 -0.25	23.20	22.45	23.20	21,470
11 Feb 15	23.15000 -0.08	23.40	22.95	23.24	7,626
10 Feb 15	23.23000 +0.38	23.23	22.75	22.75	7,520
09 Feb 15	22.85000 -0.65	23.55	22.65	23.55	14,052
06 Feb 15	23.50000 +0.97	23.50	22.45	22.45	42,074
05 Feb 15	22.53500 +0.18	22.74	22.30	22.35	10,825
04 Feb 15	22.35000 -0.15	22.55	22.35	22.50	5,726
03 Feb 15	22.50000 +0.00	22.55	22.33	22.50	17,266
02 Feb 15	22.50000 +0.50	22.50	22.00	22.00	14,238
30 Jan 15	22.00000 -0.30	22.45	22.00	22.30	13,058
29 Jan 15	22.30000 -0.05	22.50	22.10	22.30	19,675
28 Jan 15	22.35000 +0.39	22.60	21.97	22.00	23,779
27 Jan 15	21.96500 -0.43	22.88	21.91	22.40	25,777
26 Jan 15	22.40000 +0.10	22.47	22.25	22.25	41,788
23 Jan 15	22.30000 +0.14	22.40	22.10	22.22	17,939
22 Jan 15	22.15500 +0.06	22.40	22.10	22.15	12,176
21 Jan 15	22.10000 +0.60	22.10	21.50	21.50	14,632
20 Jan 15	21.50000 +0.50	21.60	20.82	21.00	32,021
19 Jan 15	21.00000 +0.40	21.00	20.50	20.50	6,586
16 Jan 15	20.60000 -0.15	20.80	20.55	20.75	5,029
15 Jan 15	20.75500 -0.25	21.10	20.66	20.80	7,151
14 Jan 15	21.00000 -0.45	21.54	21.00	21.45	11,344
13 Jan 15	21.45000 -0.15	21.70	21.40	21.60	4,388
12 Jan 15	21.60000 +0.05	21.70	21.56	21.56	1,398
09 Jan 15	21.55000 +0.10	21.80	21.20	21.45	9,258
08 Jan 15	21.45000 -0.76	22.30	21.35	22.22	12,643
07 Jan 15	22.21000 -0.60	22.88	22.20	22.82	41,082
06 Jan 15	22.81000 +0.81	23.45	21.99	22.01	88,320
05 Jan 15	22.00000 +0.45	22.20	21.55	21.56	13,281
02 Jan 15	21.55000 +0.05	21.65	21.50	21.50	937
31 Dec 14	21.50000 +0.20	21.50	21.30	21.30	1,723
30 Dec 14	21.30000 +0.00	21.33	21.20	21.30	6,904
29 Dec 14	21.30000 +0.00	21.32	21.15	21.15	4,352
24 Dec 14	21.30000 +0.34	21.30	21.00	21.00	5,320
23 Dec 14	20.96000 -0.49	21.20	20.70	20.70	11,486
22 Dec 14	21.45000 +0.20	21.45	21.12	21.25	3,857
19 Dec 14	21.25000 +0.59	21.25	20.65	20.70	44,805
18 Dec 14	20.65500 -0.05	20.94	20.60	20.70	8,071
17 Dec 14	20.70000 +1.55	20.73	19.11	19.15	17,329
16 Dec 14	19.15000 +0.05	20.05	19.09	19.10	17,740
15 Dec 14	19.10000 -0.30	19.70	19.10	19.35	7,696
12 Dec 14	19.40000 -0.59	19.92	19.30	19.90	27,758
11 Dec 14	19.99000 -0.72	20.61	19.88	20.61	9,741
10 Dec 14	20.71000 -0.69	21.45	20.71	21.40	25,681
09 Dec 14	21.40000 -0.10	21.51	21.31	21.49	4,459
08 Dec 14	21.50000 -0.35	21.80	21.40	21.80	9,052
05 Dec 14	21.85000 +0.10	21.99	21.70	21.75	23,472
04 Dec 14	21.75000 +0.28	21.75	21.48	21.51	10,227
03 Dec 14	21.46500 +0.00	21.47	21.40	21.47	6,063
02 Dec 14	21.46500 -0.08	21.56	21.26	21.56	8,530
01 Dec 14	21.55000 -0.20	21.74	21.55	21.74	8,693
28 Nov 14	21.75000 +0.06	21.75	21.63	21.68	5,230
27 Nov 14	21.69000 +0.00	21.80	21.50	21.70	10,304
26 Nov 14	21.69000 +1.01	21.80	20.78	20.78	18,352
25 Nov 14	20.68000 +0.58	20.69	20.07	20.07	12,583
24 Nov 14	20.10000 +0.05	20.40	20.02	20.02	12,499
21 Nov 14	20.05000 +0.75	20.05	19.25	19.30	10,419
20 Nov 14	19.30000 -0.02	19.32	19.10	19.30	17,746
19 Nov 14	19.32000 -0.17	19.50	19.22	19.41	16,393
18 Nov 14	19.49000 -0.21	19.80	19.30	19.70	20,679
17 Nov 14	19.70000 +0.00	20.00	19.40	19.50	27,092
14 Nov 14	19.70000 -0.50	20.21	19.60	20.20	13,738
13 Nov 14	20.20000 -0.11	20.50	20.06	20.32	5,906
12 Nov 14	20.31000 +0.00	20.69	20.30	20.31	4,935
11 Nov 14	20.31000 -0.20	20.50	20.31	20.50	3,009
10 Nov 14	20.51000 +0.11	20.51	19.88	20.20	46,863
07 Nov 14	20.40000 -0.20	20.70	20.20	20.70	3,175
06 Nov 14	20.60000 +0.60	20.78	19.90	19.99	14,973
05 Nov 14	20.00000 -0.43	20.45	19.90	20.45	7,671
04 Nov 14	20.43000 -0.17	20.90	20.35	20.60	21,793
03 Nov 14	20.60000 +0.59	20.60	20.07	20.08	8,858
31 Oct 14	20.01000 +0.59	20.10	19.43	19.43	11,129
30 Oct 14	19.42500 +0.17	19.58	19.05	19.22	13,096
29 Oct 14	19.25000 +0.70	19.38	18.60	18.60	19,878
28 Oct 14	18.55000 +0.05	18.60	18.30	18.32	26,509
27 Oct 14	18.50000 -1.05	19.41	17.83	19.41	108,951
24 Oct 14	19.55000 -1.75	21.30	19.54	21.30	23,332
23 Oct 14	21.30000 +0.20	21.40	21.10	21.10	4,922
22 Oct 14	21.10000 +0.27	21.60	20.82	20.82	4,820
21 Oct 14	20.82500 -0.01	20.97	20.73	20.90	1,803
20 Oct 14	20.84000 +0.44	20.90	20.60	20.69	6,885
17 Oct 14	20.39500 +0.15	20.40	20.00	20.00	20,697
16 Oct 14	20.25000 -0.35	21.00	19.00	20.70	47,290
15 Oct 14	20.60000 -0.45	20.96	20.50	20.50	12,576
14 Oct 14	21.05000 +0.10	21.05	20.90	20.96	12,096
13 Oct 14	20.95000 -0.20	21.51	20.00	20.98	69,338
10 Oct 14	21.15500 -0.39	21.58	21.07	21.39	552,043
09 Oct 14	21.54500 +0.08	21.60	21.40	21.47	59,628
08 Oct 14	21.47000 -0.33	21.80	20.43	21.50	18,516
07 Oct 14	21.80000 -1.00	22.74	21.80	22.74	22,736
06 Oct 14	22.80000 +0.15	23.00	22.50	22.51	10,068
03 Oct 14	22.64500 +0.66	22.85	21.31	22.00	19,058
02 Oct 14	21.99000 -0.69	22.70	21.90	22.70	6,425
01 Oct 14	22.68500 -0.32	23.10	22.61	22.99	20,994
30 Sep 14	23.00000 +0.50	23.20	22.50	22.50	5,168
29 Sep 14	22.49500 -0.22	22.70	22.34	22.34	31,189
26 Sep 14	22.71500 -0.23	22.94	22.72	22.94	4,264
25 Sep 14	22.94500 +0.44	23.00	22.70	22.70	9,833
24 Sep 14	22.50000 +0.14	22.70	22.30	22.30	8,238
23 Sep 14	22.36000 -0.64	23.00	22.36	23.00	19,202
22 Sep 14	23.00000 -0.20	23.44	23.00	23.21	7,624
19 Sep 14	23.20000 -0.26	23.47	23.11	23.47	4,766
18 Sep 14	23.46500 -1.24	24.50	23.11	24.50	15,812
17 Sep 14	24.70000 -0.15	25.00	24.27	24.90	10,532
16 Sep 14	24.85000 +0.06	25.00	24.70	24.80	6,273
15 Sep 14	24.79000 +0.00	25.00	24.60	24.79	6,299
12 Sep 14	24.79000 -96.56	24.85	24.27	24.27	27,378
11 Sep 14	121.35000 +0.05	121.80	121.00	121.40	16,545
10 Sep 14	121.30000 +0.40	121.30	120.50	121.00	12,075
09 Sep 14	120.90000 -0.25	121.30	120.00	121.15	8,875
08 Sep 14	121.15000 +0.15	121.40	120.80	121.00	15,985
05 Sep 14	121.00000 +0.45	121.00	120.40	120.40	2,650
04 Sep 14	120.55000 +0.25	121.00	120.30	120.40	4,480
03 Sep 14	120.30000 +0.30	120.70	120.00	120.05	3,805
02 Sep 14	120.00000 +2.00	120.80	118.00	118.50	20,690
01 Sep 14	118.00000 +1.00	118.10	117.00	117.00	23,415
29 Aug 14	117.00000 +0.80	117.00	116.30	116.30	6,095
28 Aug 14	116.20000 +0.20	116.80	115.80	116.00	3,645
27 Aug 14	116.00000 -0.10	116.10	115.80	116.10	3,655
26 Aug 14	116.10000 -0.50	116.90	116.10	116.60	5,725
25 Aug 14	116.60000 -0.20	116.60	116.00	116.25	4,585
22 Aug 14	116.80000 +0.20	116.80	116.10	116.60	4,090
21 Aug 14	116.60000 -0.15	116.70	115.85	116.70	46,060
20 Aug 14	116.75000 -1.25	118.10	116.30	118.00	10,070
19 Aug 14	118.00000 -0.50	118.50	117.60	118.50	2,210
18 Aug 14	118.50000 -1.50	119.00	118.50	118.55	6,030
15 Aug 14	120.00000 +1.40	120.00	118.60	118.60	12,600
14 Aug 14	118.60000 -0.80	119.40	118.00	119.40	8,420
13 Aug 14	119.40000 +2.25	124.90	117.15	117.15	36,900
12 Aug 14	117.15000 +0.25	118.25	116.90	116.90	4,420
11 Aug 14	116.90000 +3.65	117.50	113.40	113.40	11,100
08 Aug 14	113.25000 -0.75	113.80	112.90	113.80	12,750
07 Aug 14	114.00000 +0.00	114.20	113.40	113.80	24,160
06 Aug 14	114.00000 +0.00	114.20	113.80	114.00	128,200
05 Aug 14	114.00000 +0.00	114.95	114.00	114.00	127,555
04 Aug 14	114.00000 +0.05	114.70	113.80	113.80	105,690
01 Aug 14	113.95000 -2.45	116.20	112.00	116.20	27,910
31 Jul 14	116.40000 -1.10	117.50	116.30	117.50	5,955
30 Jul 14	117.50000 +0.10	118.00	117.45	117.70	4,485
29 Jul 14	117.40000 +1.80	117.40	115.50	115.70	6,435
28 Jul 14	115.60000 +0.60	115.60	114.80	114.85	5,170
25 Jul 14	115.00000 -1.00	116.00	114.50	116.00	26,635
24 Jul 14	116.00000 -1.20	117.20	115.50	117.20	5,945
23 Jul 14	117.20000 +0.00	117.45	116.90	117.20	15,660
22 Jul 14	117.20000 -0.70	117.95	117.00	117.80	5,330
21 Jul 14	117.90000 -2.10	120.20	117.50	120.00	8,235
18 Jul 14	120.00000 -2.90	122.90	119.60	122.90	10,935
17 Jul 14	122.90000 +1.15	128.00	121.00	121.75	43,810
16 Jul 14	121.75000 +2.15	121.85	119.60	119.60	8,945
15 Jul 14	119.60000 +0.15	119.80	119.35	119.45	3,735
14 Jul 14	119.45000 +2.05	119.45	117.60	117.60	5,240
11 Jul 14	117.40000 +0.70	117.40	116.60	116.60	48,270
10 Jul 14	116.70000 -0.80	117.80	116.70	117.80	11,650
09 Jul 14	117.50000 +0.50	117.50	117.00	117.00	6,180
08 Jul 14	117.00000 -1.10	118.10	117.00	118.00	19,040
07 Jul 14	118.10000 -0.20	119.00	117.60	118.30	24,900
04 Jul 14	118.30000 +1.05	118.30	117.20	117.25	2,280
03 Jul 14	117.25000 +0.15	117.25	117.00	117.15	40,025
02 Jul 14	117.10000 -0.05	117.35	117.00	117.15	5,835
01 Jul 14	117.15000 +2.15	118.20	114.90	115.10	29,160
30 Jun 14	115.00000 +0.45	115.20	114.55	114.55	5,560
27 Jun 14	114.55000 +1.30	115.00	113.20	113.20	14,275
26 Jun 14	113.25000 +0.05	113.95	112.70	113.00	33,170
25 Jun 14	113.20000 +0.10	113.50	112.90	113.10	10,370
24 Jun 14	113.10000 -0.40	113.60	113.10	113.60	4,225
23 Jun 14	113.50000 -0.30	113.90	113.40	113.80	11,115
20 Jun 14	113.80000 +0.05	115.30	113.60	113.70	14,385
19 Jun 14	113.75000 +0.75	113.85	113.10	113.15	30,845
18 Jun 14	113.00000 +0.30	114.00	112.60	112.60	78,635
17 Jun 14	112.70000 +0.00	113.00	112.30	112.70	24,525
16 Jun 14	112.70000 -0.50	113.30	111.60	113.20	26,120
13 Jun 14	113.20000 -3.55	116.70	113.00	116.70	11,840
12 Jun 14	116.75000 -1.45	118.00	116.00	118.00	6,830
11 Jun 14	118.20000 -0.40	118.60	116.85	118.60	12,720
10 Jun 14	118.60000 +1.30	118.60	116.85	117.25	12,160
09 Jun 14	117.30000 +0.70	117.30	115.40	116.60	7,335
06 Jun 14	116.60000 +3.65	116.60	112.70	112.95	53,490
05 Jun 14	112.95000 +1.15	113.25	111.70	111.75	10,600
04 Jun 14	111.80000 -0.85	112.80	111.50	112.80	16,515
03 Jun 14	112.65000 -0.15	113.20	112.60	112.80	20,000
02 Jun 14	112.80000 -0.20	113.05	112.60	112.80	13,935
30 May 14	113.00000 -0.15	113.20	113.00	113.15	21,120
29 May 14	113.15000 +0.15	113.15	112.80	113.00	6,215
28 May 14	113.00000 +0.00	113.20	112.90	113.00	9,360
27 May 14	113.00000 +0.40	113.00	112.50	112.60	11,860
26 May 14	112.60000 -2.00	114.50	111.00	114.50	13,710
23 May 14	114.60000 -1.55	116.20	114.15	116.00	20,280
22 May 14	116.15000 +0.25	116.20	115.85	115.95	15,980
21 May 14	115.90000 -0.50	116.40	115.90	116.30	23,560
20 May 14	116.40000 +0.00	116.80	116.05	116.80	29,180
19 May 14	116.40000 -0.10	116.95	115.95	116.30	8,035
16 May 14	116.50000 +0.50	117.05	115.05	116.00	295,935
15 May 14	116.00000 -3.00	118.45	116.00	118.45	15,195
14 May 14	119.00000 +0.15	119.25	118.40	119.00	5,885
13 May 14	118.85000 +0.05	119.00	117.95	118.75	7,425
12 May 14	118.80000 +1.05	118.95	117.00	117.85	246,700
09 May 14	117.75000 +0.05	117.75	115.70	117.05	2,945
08 May 14	117.70000 +2.50	117.70	115.70	115.70	4,040
07 May 14	115.20000 +0.25	115.20	113.50	114.95	7,725
06 May 14	114.95000 +0.35	115.00	113.75	114.60	12,050
05 May 14	114.60000 +1.75	114.60	112.85	112.85	4,680
02 May 14	112.85000 -4.15	116.45	112.50	116.40	14,950
30 Apr 14	117.00000 -0.25	117.20	117.00	117.00	11,390
29 Apr 14	117.25000 -0.10	118.80	117.25	118.40	2,700
28 Apr 14	117.35000 +0.00	118.00	115.10	118.00	16,960
25 Apr 14	117.35000 -1.10	118.45	116.00	118.40	35,460
24 Apr 14	118.45000 -0.80	120.30	118.05	119.25	67,625
23 Apr 14	119.25000 +4.25	121.20	117.20	117.20	14,160
22 Apr 14	115.00000 -0.10	121.95	114.65	114.65	11,320
17 Apr 14	115.10000 +0.10	118.15	113.95	113.95	30,705
16 Apr 14	115.00000 +1.00	115.90	113.55	113.55	28,675
15 Apr 14	114.00000 -2.30	119.70	114.00	119.70	15,475
14 Apr 14	116.30000 -0.40	117.10	108.00	116.10	16,885
11 Apr 14	116.70000 -0.90	121.60	115.45	121.60	5,710
10 Apr 14	117.60000 -1.90	121.00	117.55	120.50	11,535
09 Apr 14	119.50000 +0.50	122.60	118.40	119.00	9,720
08 Apr 14	119.00000 +0.75	119.00	117.00	118.00	8,260
07 Apr 14	118.25000 -0.25	119.05	116.70	117.00	11,505
04 Apr 14	118.50000 +0.75	119.40	117.00	117.10	30,575
03 Apr 14	117.75000 -0.25	119.00	117.10	119.00	35,635
02 Apr 14	118.00000 +0.30	118.75	117.20	117.20	9,630
01 Apr 14	117.70000 -2.00	120.30	117.10	118.45	10,030
31 Mar 14	119.70000 +2.60	120.00	118.00	118.90	41,185
28 Mar 14	117.10000 +0.10	118.00	116.10	116.10	75,495
27 Mar 14	117.00000 +0.60	117.45	116.60	116.95	24,505
26 Mar 14	116.40000 -1.05	117.55	116.25	117.50	10,775
25 Mar 14	117.45000 +1.40	119.95	116.10	119.95	2,455
24 Mar 14	116.05000 -4.45	121.20	115.50	120.50	72,785
21 Mar 14	120.50000 -1.25	122.00	120.50	122.00	8,645
20 Mar 14	121.75000 +0.85	122.00	120.90	121.90	3,410
19 Mar 14	120.90000 +0.40	121.50	120.65	120.65	4,870
18 Mar 14	120.50000 +1.00	121.50	119.50	119.90	14,750
17 Mar 14	119.50000 +3.30	120.20	115.15	115.15	15,865
14 Mar 14	116.20000 -1.10	116.50	115.00	116.30	13,010
13 Mar 14	117.30000 -0.05	117.85	116.30	117.85	3,495
12 Mar 14	117.35000 -0.15	118.75	116.05	118.30	6,795
11 Mar 14	117.50000 +1.30	118.40	115.25	115.25	15,125
10 Mar 14	116.20000 -2.20	119.00	115.50	118.00	19,180
07 Mar 14	118.40000 +2.00	119.35	115.90	116.00	19,600
06 Mar 14	116.40000 +1.80	118.80	115.10	115.10	90,040
05 Mar 14	114.60000 -3.15	117.75	111.50	117.50	96,530
04 Mar 14	117.75000 +0.60	118.85	117.10	117.50	39,940
03 Mar 14	117.15000 -0.50	119.25	116.30	117.00	12,100
28 Feb 14	117.65000 -0.30	119.25	117.10	118.00	45,130
27 Feb 14	117.95000 -3.95	121.90	117.00	121.90	24,685
26 Feb 14	121.90000 +4.30	121.90	118.00	118.25	82,575
25 Feb 14	117.60000 -0.30	118.75	117.00	117.00	116,140
24 Feb 14	117.90000 +0.75	118.50	117.00	117.00	114,865
21 Feb 14	117.15000 -4.85	122.00	115.40	122.00	58,185
20 Feb 14	122.00000 -1.00	126.90	119.80	121.00	15,130
19 Feb 14	123.00000 -1.00	123.70	121.15	123.45	3,120
18 Feb 14	124.00000 +1.35	125.00	121.60	123.55	7,750
17 Feb 14	122.65000 -0.40	123.25	121.00	121.00	26,420
14 Feb 14	123.05000 -0.40	125.00	122.85	122.90	7,880
13 Feb 14	123.45000 -3.30	125.10	119.50	125.10	56,185
12 Feb 14	126.75000 +1.15	127.80	125.45	127.80	13,215
11 Feb 14	125.60000 +1.05	127.00	123.80	126.00	8,880
10 Feb 14	124.55000 -0.95	126.00	123.25	126.00	14,825
07 Feb 14	125.50000 +0.50	127.55	125.45	126.90	16,215
06 Feb 14	125.00000 +0.00	126.45	120.05	124.00	7,020
05 Feb 14	125.00000 +2.05	127.00	122.40	123.25	5,130
04 Feb 14	122.95000 -2.05	124.55	117.05	122.40	9,615
03 Feb 14	125.00000 +0.50	126.90	123.15	124.95	17,005
31 Jan 14	124.50000 +2.00	125.00	122.00	124.40	8,350
30 Jan 14	122.50000 -5.50	128.30	122.45	127.50	27,595
29 Jan 14	128.00000 -1.35	129.50	127.50	129.20	21,910
28 Jan 14	129.35001 +6.05	129.35	121.25	121.25	23,525
27 Jan 14	123.30000 +2.45	124.60	112.50	121.50	63,000
24 Jan 14	120.85000 -0.05	121.30	118.50	120.05	21,310
23 Jan 14	120.90000 -0.25	122.00	120.15	121.15	10,205
22 Jan 14	121.15000 -0.70	122.50	121.15	122.50	16,495
21 Jan 14	121.85000 -0.55	122.40	119.90	122.40	17,995
20 Jan 14	122.40000 -0.55	122.55	121.10	121.75	6,030
17 Jan 14	122.95000 -1.05	124.00	121.35	123.45	8,905
16 Jan 14	124.00000 -1.00	127.00	121.05	126.85	35,780
15 Jan 14	125.00000 +6.00	127.90	119.00	119.00	48,500
14 Jan 14	119.00000 -0.95	119.70	117.15	118.25	46,445
13 Jan 14	119.95000 +6.65	121.55	112.00	112.00	40,245
10 Jan 14	113.30000 +1.65	113.30	111.10	111.40	25,485
09 Jan 14	111.65000 -0.30	111.80	108.40	110.55	21,250
08 Jan 14	111.95000 -0.80	112.40	111.65	112.30	16,555
07 Jan 14	112.75000 +0.75	113.20	112.30	112.90	19,485
06 Jan 14	112.00000 +1.25	112.00	110.50	111.00	9,280
03 Jan 14	110.75000 +1.70	111.50	107.45	109.00	24,345
02 Jan 14	109.05000 +1.25	110.50	108.20	109.25	11,900
31 Dec 13	107.80000 -0.40	108.50	107.00	107.00	5,985
30 Dec 13	108.20000 -1.30	108.30	107.25	108.00	11,400
27 Dec 13	109.50000 +0.10	109.50	109.10	109.40	8,520
24 Dec 13	109.40000 -0.85	109.50	109.40	109.50	6,100
23 Dec 13	110.25000 +0.74	111.50	109.01	109.50	16,210
20 Dec 13	109.51000 +0.02	110.00	108.75	109.05	24,415
19 Dec 13	109.49000 +0.88	109.55	108.14	109.00	19,035
18 Dec 13	108.61000 +1.85	109.50	106.00	106.00	14,110
17 Dec 13	106.76000 -2.54	109.30	105.30	108.00	213,115
16 Dec 13	109.30000 -0.68	110.74	109.30	109.59	61,560
13 Dec 13	109.98000 -0.02	109.98	108.60	109.15	5,265
12 Dec 13	110.00000 -0.41	110.00	109.13	109.13	10,870
11 Dec 13	110.41000 +1.31	111.00	109.10	109.10	53,890
10 Dec 13	109.10000 +0.02	109.25	108.50	109.00	13,010
09 Dec 13	109.08000 -0.92	109.50	108.61	108.81	10,820
06 Dec 13	110.00000 +1.78	110.86	108.05	108.22	24,515
05 Dec 13	108.22000 -1.49	109.80	106.78	109.80	14,695
04 Dec 13	109.71000 -0.19	111.50	108.35	111.50	36,485
03 Dec 13	109.90000 -1.74	111.88	105.06	111.64	20,870
02 Dec 13	111.64000 -0.33	111.70	111.00	111.70	30,565
29 Nov 13	111.97000 +0.86	112.25	111.39	111.70	13,690
28 Nov 13	111.11000 -0.89	112.00	111.11	112.00	19,905
27 Nov 13	112.00000 +0.45	112.10	110.62	111.55	25,530
26 Nov 13	111.55000 +0.55	111.55	110.29	111.00	75,160
25 Nov 13	111.00000 +2.50	111.00	108.30	109.00	16,455
22 Nov 13	108.50000 +1.34	108.50	107.00	107.50	19,590
21 Nov 13	107.16000 -0.34	107.50	106.39	107.08	10,780
20 Nov 13	107.50000 +0.51	107.50	105.00	106.07	24,130
19 Nov 13	106.99000 +1.65	107.00	104.59	105.00	21,185
18 Nov 13	105.34000 -3.00	107.45	105.00	106.20	18,285
15 Nov 13	108.34000 +0.35	108.34	106.11	108.00	11,420
14 Nov 13	107.99000 +1.89	107.99	105.50	105.50	21,030
13 Nov 13	106.10000 -3.53	110.50	105.00	108.09	25,725
12 Nov 13	109.63000 +1.23	110.10	105.00	107.45	39,730
11 Nov 13	108.40000 -2.16	108.40	102.00	105.80	62,465
08 Nov 13	110.56000 -0.93	111.50	109.47	110.12	4,565
07 Nov 13	111.49000 +2.94	113.39	109.02	111.32	50,980
06 Nov 13	108.55000 -2.17	111.81	108.55	111.50	23,635
05 Nov 13	110.72000 +0.72	111.49	108.11	110.00	26,445
04 Nov 13	110.00000 -3.46	113.61	107.60	113.61	27,805
01 Nov 13	113.46000 -0.24	114.50	112.59	113.14	11,025
31 Oct 13	113.70000 -0.30	114.00	112.79	113.70	18,310
30 Oct 13	114.00000 +1.00	114.50	110.02	113.20	14,035
29 Oct 13	113.00000 +0.50	113.00	111.92	112.00	29,495
28 Oct 13	112.50000 -2.05	113.00	110.27	111.23	23,650
25 Oct 13	114.55000 -2.55	117.48	111.51	117.48	70,520
24 Oct 13	117.10000 +2.13	117.10	113.85	113.90	16,450
23 Oct 13	114.97000 +3.87	115.00	111.05	114.00	9,510
22 Oct 13	111.10000 +0.58	112.00	110.20	110.20	45,695
21 Oct 13	110.52000 +0.52	110.75	109.77	109.77	28,810
18 Oct 13	110.00000 +0.00	110.00	108.84	110.00	26,775
17 Oct 13	110.00000 -1.84	111.50	109.34	111.50	13,195
16 Oct 13	111.84000 -1.16	113.00	108.20	113.00	14,995
15 Oct 13	113.00000 -0.64	115.78	113.00	115.00	10,440
14 Oct 13	113.64000 +1.55	114.95	112.09	112.09	18,275
11 Oct 13	112.09000 +1.27	112.73	110.01	111.01	23,045
10 Oct 13	110.82000 +0.34	111.45	110.00	110.52	45,440
09 Oct 13	110.48000 +0.93	111.00	109.41	111.00	14,120
08 Oct 13	109.55000 -0.34	110.98	109.55	110.98	12,665
07 Oct 13	109.89000 +1.28	110.00	108.61	108.61	30,710
04 Oct 13	108.61000 -0.09	110.00	108.00	110.00	20,540
03 Oct 13	108.70000 -1.30	111.70	108.00	111.00	22,325
02 Oct 13	110.00000 +3.25	111.19	106.85	106.90	33,700
01 Oct 13	106.75000 +1.75	106.97	104.50	104.50	17,150
30 Sep 13	105.00000 -0.50	106.74	103.90	106.74	27,185
27 Sep 13	105.50000 -0.04	106.15	105.26	105.55	15,410
26 Sep 13	105.54000 -0.94	107.99	105.54	106.82	14,090
25 Sep 13	106.48000 +0.98	106.99	105.63	106.00	28,435
24 Sep 13	105.50000 +0.51	106.38	104.99	104.99	28,655
23 Sep 13	104.99000 -2.49	107.48	104.01	107.48	16,530
20 Sep 13	107.48000 +1.65	108.38	100.44	105.55	34,340
19 Sep 13	105.83000 +1.22	108.21	104.26	105.00	34,195
18 Sep 13	104.61000 +3.14	104.61	101.50	101.50	52,605
17 Sep 13	101.47000 -0.03	102.00	101.40	101.45	20,120
16 Sep 13	101.50000 +0.50	102.00	101.00	101.00	27,685
13 Sep 13	101.00000 -0.72	102.00	100.50	102.00	62,365
12 Sep 13	101.72000 -0.78	102.00	100.78	102.00	17,895
11 Sep 13	102.50000 +0.60	102.50	99.50	101.26	14,515
10 Sep 13	101.90000 +2.00	101.93	100.00	100.00	43,815
09 Sep 13	99.90000 -0.17	100.40	99.88	100.00	30,350
06 Sep 13	100.07000 +0.08	100.39	99.95	99.99	6,610
05 Sep 13	99.99000 -0.01	100.09	99.65	100.00	12,020
04 Sep 13	100.00000 -1.18	101.43	99.50	101.00	33,890
03 Sep 13	101.18000 -0.32	101.93	100.20	100.20	17,120
02 Sep 13	101.50000 +2.88	101.50	98.44	98.50	33,060
30 Aug 13	98.62000 -1.23	99.90	98.62	99.90	21,550
29 Aug 13	99.85000 -0.45	100.20	99.00	100.20	4,170
28 Aug 13	100.30000 +0.72	100.30	98.65	99.45	30,000
27 Aug 13	99.58000 +0.13	99.90	99.40	99.45	11,650
26 Aug 13	99.45000 -0.45	100.00	98.63	99.90	12,800
23 Aug 13	99.90000 -0.10	100.00	99.40	99.90	7,950
22 Aug 13	100.00000 -1.00	103.00	99.20	101.00	31,795
21 Aug 13	101.00000 +2.00	101.61	99.00	99.00	55,910
20 Aug 13	99.00000 -0.80	99.80	98.20	99.80	11,050
19 Aug 13	99.80000 +0.80	99.80	98.70	98.70	11,755
16 Aug 13	99.00000 -0.70	99.80	97.00	99.80	18,880
15 Aug 13	99.70000 +0.00	99.80	99.20	99.70	11,175
14 Aug 13	99.70000 +0.40	99.70	98.70	99.30	18,475
13 Aug 13	99.30000 -0.45	99.80	98.60	99.80	10,555
12 Aug 13	99.75000 +0.15	99.80	99.00	99.60	24,000
09 Aug 13	99.60000 -0.10	99.60	98.60	99.53	20,900
08 Aug 13	99.70000 -0.20	100.00	99.05	99.90	119,015
07 Aug 13	99.90000 +0.40	99.90	98.02	99.50	23,990
06 Aug 13	99.50000 +0.01	99.50	98.65	99.48	20,050
05 Aug 13	99.49000 +0.55	99.50	91.31	99.00	59,690
02 Aug 13	98.94000 -0.60	100.50	98.00	100.00	43,770
01 Aug 13	99.54000 +0.54	99.99	98.50	99.00	14,950
31 Jul 13	99.00000 +1.50	99.00	97.11	97.49	52,650
30 Jul 13	97.50000 -1.00	97.90	96.89	97.50	40,390
29 Jul 13	98.50000 +0.00	99.80	98.50	99.80	11,395
26 Jul 13	98.50000 +1.50	99.44	96.10	96.10	26,980
25 Jul 13	97.00000 +4.28	97.50	94.00	94.00	70,965
24 Jul 13	92.72000 -0.28	93.94	92.00	93.10	65,495
23 Jul 13	93.00000 +2.96	93.00	90.10	90.35	31,420
22 Jul 13	90.04000 +0.54	90.15	89.25	89.58	18,240
19 Jul 13	89.50000 +0.75	89.50	88.70	88.70	53,085
18 Jul 13	88.75000 +0.45	89.00	88.30	88.30	4,825
17 Jul 13	88.30000 +0.30	88.42	87.97	87.97	74,555
16 Jul 13	88.00000 +0.00	88.00	87.50	87.99	18,420
15 Jul 13	88.00000 +0.00	88.00	87.80	87.80	2,275
12 Jul 13	88.00000 -0.50	88.70	87.80	88.30	10,320
11 Jul 13	88.50000 -0.15	88.90	88.50	88.74	6,790
10 Jul 13	88.65000 -0.65	89.30	88.30	89.00	6,225
09 Jul 13	89.30000 -0.40	89.89	89.00	89.00	26,115
08 Jul 13	89.70000 +1.50	90.00	88.40	88.40	36,155
05 Jul 13	88.20000 +1.18	89.00	87.20	87.20	37,315
04 Jul 13	87.02000 +0.45	87.19	86.60	86.60	10,165
03 Jul 13	86.57000 -0.43	87.00	86.30	87.00	5,920
02 Jul 13	87.00000 +1.21	87.19	85.70	85.70	16,780
01 Jul 13	85.79000 +1.79	85.79	83.91	84.00	18,910
28 Jun 13	84.00000 +1.36	84.00	82.64	82.64	11,595
27 Jun 13	82.64000 +0.64	83.20	81.90	82.00	433,795
26 Jun 13	82.00000 -0.73	82.70	81.10	82.70	31,865
25 Jun 13	82.73000 -1.27	84.00	82.56	84.00	40,415
24 Jun 13	84.00000 -0.70	85.00	83.46	84.80	31,885
21 Jun 13	84.70000 +0.40	85.20	84.30	84.30	29,575
20 Jun 13	84.30000 -0.30	84.70	84.20	84.60	6,480
19 Jun 13	84.60000 +0.92	84.60	83.31	83.80	23,380
18 Jun 13	83.68000 -0.49	84.20	83.18	84.20	8,080
17 Jun 13	84.17000 -0.18	84.40	83.80	84.35	4,510
14 Jun 13	84.35000 +0.05	84.60	84.20	84.20	3,885
13 Jun 13	84.30000 +0.03	84.30	83.71	84.23	6,645
12 Jun 13	84.27000 -0.27	84.60	83.70	84.55	13,695
11 Jun 13	84.54000 +0.47	84.55	84.00	84.30	15,260
10 Jun 13	84.07000 +0.82	84.40	83.25	83.26	22,795
07 Jun 13	83.25000 +0.46	83.47	82.70	82.79	10,280
06 Jun 13	82.79000 +0.09	82.80	82.50	82.60	20,280
05 Jun 13	82.70000 -0.30	83.05	82.26	83.01	19,835
04 Jun 13	83.00000 -0.53	83.55	82.50	83.50	11,295
03 Jun 13	83.53000 -0.97	84.40	83.00	84.40	21,315
31 May 13	84.50000 -0.50	85.00	84.10	85.00	16,875
30 May 13	85.00000 -0.20	85.20	85.00	85.20	2,140
29 May 13	85.20000 +0.20	85.49	85.00	85.00	5,325
28 May 13	85.00000 -0.50	85.69	85.00	85.60	14,105
27 May 13	85.50000 -0.40	86.00	85.20	85.20	6,345
24 May 13	85.90000 -0.20	86.19	85.50	86.10	3,445
23 May 13	86.10000 -1.15	87.10	86.10	87.01	7,895
22 May 13	87.25000 +1.00	87.25	86.24	86.24	69,380
21 May 13	86.25000 +1.25	86.25	85.00	85.10	24,705
20 May 13	85.00000 +0.50	85.30	84.04	84.04	9,330
17 May 13	84.50000 +1.64	84.50	83.15	83.80	23,300
16 May 13	82.86000 -1.14	84.00	82.80	84.00	8,905
15 May 13	84.00000 +0.50	84.00	83.20	83.50	31,055
14 May 13	83.50000 +0.50	84.29	82.79	83.00	24,710
13 May 13	83.00000 +0.30	83.21	81.30	82.38	18,785
10 May 13	82.70000 -0.50	83.00	82.00	83.00	9,670
09 May 13	83.20000 -0.70	83.71	82.60	83.70	5,425
08 May 13	83.90000 +0.00	84.00	83.75	84.00	4,815
07 May 13	83.90000 -0.40	84.40	83.02	84.30	9,025
06 May 13	84.30000 -0.04	84.45	84.23	84.30	7,265
03 May 13	84.34000 -0.16	84.99	84.10	84.99	10,395
02 May 13	84.50000 -0.91	85.00	84.11	84.11	14,720
30 Apr 13	85.41000 +3.91	86.00	81.77	81.77	48,100
29 Apr 13	81.50000 +2.00	81.50	79.50	79.50	43,725
26 Apr 13	79.50000 +0.90	79.70	79.00	79.60	30,920
25 Apr 13	78.60000 +0.13	78.85	77.70	78.25	26,215
24 Apr 13	78.47000 +2.27	78.47	76.20	76.20	54,205
23 Apr 13	76.20000 +0.80	76.29	75.79	75.80	13,070
22 Apr 13	75.40000 +1.25	76.10	74.50	74.50	35,320
19 Apr 13	74.15000 +0.55	74.20	73.65	73.65	13,000
18 Apr 13	73.60000 -0.59	74.08	71.14	74.08	40,365
17 Apr 13	74.19000 -1.11	75.68	74.00	75.40	37,720
16 Apr 13	75.30000 +0.20	75.30	74.60	75.10	25,380
15 Apr 13	75.10000 -0.60	76.00	75.10	75.90	33,960
12 Apr 13	75.70000 +0.20	75.90	75.61	75.62	7,335
11 Apr 13	75.50000 -0.30	75.80	75.20	75.80	9,150
10 Apr 13	75.80000 -0.20	76.00	75.50	75.91	15,255
09 Apr 13	76.00000 +2.59	76.00	73.41	73.90	28,265
08 Apr 13	73.41000 -0.59	74.00	73.41	73.99	4,745
05 Apr 13	74.00000 -1.24	75.10	73.80	75.10	6,420
04 Apr 13	75.24000 -0.36	75.60	74.50	75.60	11,025
03 Apr 13	75.60000 +0.20	75.60	74.31	75.40	23,340
02 Apr 13	75.40000 -0.30	75.40	73.80	75.40	28,500
28 Mar 13	75.70000 +0.10	75.70	75.30	75.50	20,100
27 Mar 13	75.60000 +2.60	75.60	72.69	72.69	49,090
26 Mar 13	73.00000 -2.47	75.47	70.70	75.47	35,225
25 Mar 13	75.47000 -1.53	77.10	74.20	77.00	78,865
22 Mar 13	77.00000 -1.00	78.00	76.80	78.00	38,720
21 Mar 13	78.00000 -1.05	79.05	77.30	79.05	38,225
20 Mar 13	79.05000 +0.16	79.20	78.50	78.89	30,780
19 Mar 13	78.89000 -0.11	79.00	78.30	78.99	21,830
18 Mar 13	79.00000 +0.19	79.00	78.50	78.80	30,005
15 Mar 13	78.81000 -0.09	79.50	78.14	78.72	155,040
14 Mar 13	78.90000 +1.96	78.90	76.80	76.94	59,160
13 Mar 13	76.94000 +0.44	76.94	76.30	76.50	21,695
12 Mar 13	76.50000 +1.30	76.50	75.00	75.20	20,305
11 Mar 13	75.20000 +0.95	75.20	74.24	74.25	22,560
08 Mar 13	74.25000 -0.05	74.40	74.20	74.30	11,630
07 Mar 13	74.30000 +0.00	74.39	73.80	74.03	8,720
06 Mar 13	74.30000 -0.60	74.97	74.00	74.60	8,030
05 Mar 13	74.90000 +1.30	74.90	73.70	73.70	20,355
04 Mar 13	73.60000 +0.61	74.50	72.99	73.00	51,855
01 Mar 13	72.99000 +1.07	72.99	71.54	71.54	14,210
28 Feb 13	71.92000 +0.72	71.94	71.05	71.29	24,625
27 Feb 13	71.20000 +1.20	71.20	69.81	69.90	40,990
26 Feb 13	70.00000 +0.00	70.00	69.18	69.40	12,170
25 Feb 13	70.00000 +1.00	70.00	68.80	69.01	53,475
22 Feb 13	69.00000 -0.58	69.70	68.71	69.58	19,675
21 Feb 13	69.58000 -1.59	71.00	68.60	71.00	26,880
20 Feb 13	71.17000 +0.73	73.73	70.44	70.44	116,140
19 Feb 13	70.44000 +1.63	70.44	68.80	68.80	174,700
18 Feb 13	68.81000 +0.31	69.28	68.30	68.50	23,985
15 Feb 13	68.50000 +0.70	68.50	67.70	67.80	6,830
14 Feb 13	67.80000 +0.49	67.80	67.40	67.40	46,265
13 Feb 13	67.31000 +1.10	67.50	66.25	66.30	17,965
12 Feb 13	66.21000 +0.11	66.21	65.95	66.10	5,635
11 Feb 13	66.10000 +0.40	66.10	65.61	65.80	5,090
08 Feb 13	65.70000 +1.10	65.70	64.65	64.65	11,745
07 Feb 13	64.60000 +0.50	64.80	64.19	64.20	95,690
06 Feb 13	64.10000 +0.88	64.10	63.22	63.22	18,505
05 Feb 13	63.22000 -0.78	64.00	62.71	64.00	11,655
04 Feb 13	64.00000 -0.70	64.80	63.60	64.70	10,090
01 Feb 13	64.70000 -0.28	64.95	64.70	64.90	9,980
31 Jan 13	64.98000 -0.78	65.50	64.80	65.50	8,965
30 Jan 13	65.76000 -0.45	66.21	65.30	66.21	25,175
29 Jan 13	66.21000 -0.17	66.70	65.91	66.38	27,510
28 Jan 13	66.38000 +0.28	66.39	66.05	66.10	29,590
25 Jan 13	66.10000 +0.92	66.41	65.10	65.15	34,855
24 Jan 13	65.18000 +0.68	65.20	64.50	64.50	10,425
23 Jan 13	64.50000 +0.70	64.50	62.60	63.80	59,355
22 Jan 13	63.80000 +2.70	63.80	61.10	61.10	20,470
21 Jan 13	61.10000 +0.91	61.10	60.16	60.19	35,180
18 Jan 13	60.19000 +0.00	60.30	60.05	60.19	45,545
17 Jan 13	60.19000 -0.31	60.30	59.90	60.30	18,190
16 Jan 13	60.50000 -0.40	60.80	60.10	60.80	13,070
15 Jan 13	60.90000 -0.24	61.20	60.90	61.15	5,805
14 Jan 13	61.14000 -0.74	61.88	60.91	61.88	14,495
11 Jan 13	61.88000 -0.84	62.70	61.60	62.70	12,965
10 Jan 13	62.72000 -0.26	63.00	62.20	62.97	51,610
09 Jan 13	62.98000 -1.02	64.10	62.70	64.10	16,575
08 Jan 13	64.00000 -0.09	64.30	63.70	64.10	15,405
07 Jan 13	64.09000 +0.49	64.09	63.50	63.60	24,985
04 Jan 13	63.60000 +1.10	63.60	62.20	62.40	15,950
03 Jan 13	62.50000 +0.50	62.60	61.90	62.00	17,290
02 Jan 13	62.00000 +0.30	62.36	61.65	61.80	74,500
31 Dec 12	61.70000 +0.55	61.70	61.15	61.15	8,205
28 Dec 12	61.15000 +0.63	61.20	60.20	60.60	17,690
27 Dec 12	60.52000 +0.52	61.27	60.05	60.05	33,345
24 Dec 12	60.00000 +0.70	60.05	59.30	59.30	42,740
21 Dec 12	59.30000 +0.16	59.30	59.00	59.13	33,035
20 Dec 12	59.14000 +0.14	59.14	58.90	59.00	12,710
19 Dec 12	59.00000 +0.12	59.00	58.50	58.76	28,360
18 Dec 12	58.88000 +1.38	58.88	57.50	57.50	67,635
17 Dec 12	57.50000 +0.16	57.69	57.34	57.34	83,080
14 Dec 12	57.34000 +0.04	57.50	57.28	57.30	48,675
13 Dec 12	57.30000 +0.25	57.30	57.05	57.05	8,635
12 Dec 12	57.05000 +0.55	57.50	56.49	56.50	31,020
11 Dec 12	56.50000 +0.00	57.13	56.49	56.49	32,495
10 Dec 12	56.50000 +0.50	56.50	56.06	56.08	12,975
07 Dec 12	56.00000 +0.02	56.00	55.91	56.00	10,570
06 Dec 12	55.98000 -0.27	56.20	55.80	55.82	60,755
05 Dec 12	56.25000 -0.44	56.69	55.97	56.69	9,335
04 Dec 12	56.69000 +0.21	56.69	56.30	56.48	77,125
03 Dec 12	56.48000 +0.48	56.49	55.81	56.20	5,910
30 Nov 12	56.00000 +0.12	56.50	55.75	55.86	38,070
29 Nov 12	55.88000 +1.78	55.88	54.15	54.15	97,520
28 Nov 12	54.10000 +0.72	54.10	53.30	53.30	23,855
27 Nov 12	53.38000 +0.38	53.50	53.00	53.00	9,280
26 Nov 12	53.00000 +0.17	53.00	52.84	52.90	148,455
23 Nov 12	52.83000 +0.33	52.90	52.30	52.50	55,190
22 Nov 12	52.50000 +2.60	52.50	49.94	49.94	53,075
21 Nov 12	49.90000 -0.02	49.90	49.61	49.61	25,620
20 Nov 12	49.92000 -0.08	50.00	49.60	50.00	5,300
19 Nov 12	50.00000 +0.00	50.00	49.65	49.99	16,345
16 Nov 12	50.00000 -0.19	50.25	49.60	50.20	13,630
15 Nov 12	50.19000 +0.29	50.20	49.70	50.00	13,580
14 Nov 12	49.90000 -0.09	50.00	49.58	50.00	12,400
13 Nov 12	49.99000 -0.51	50.51	49.80	50.51	11,095
12 Nov 12	50.50000 -1.50	51.80	50.20	51.80	332,565
09 Nov 12	52.00000 -0.66	52.67	51.21	52.67	13,040
08 Nov 12	52.66000 +0.05	52.70	52.33	52.66	6,250
07 Nov 12	52.61000 -0.19	52.80	52.60	52.70	2,295
06 Nov 12	52.80000 +0.02	52.86	52.45	52.79	4,385
05 Nov 12	52.78000 +0.78	52.79	52.02	52.20	13,735
02 Nov 12	52.00000 +0.78	52.00	51.22	51.22	6,180
01 Nov 12	51.22000 +0.01	51.50	51.20	51.20	3,045
31 Oct 12	51.21000 +0.21	51.60	51.00	51.00	5,740
30 Oct 12	51.00000 +0.00	51.00	50.22	50.80	94,435
29 Oct 12	51.00000 -1.79	52.50	50.08	52.50	32,190
26 Oct 12	52.79000 -1.09	53.88	52.10	53.88	28,895
25 Oct 12	53.88000 -0.42	54.25	53.57	53.61	44,285
24 Oct 12	54.30000 -0.40	54.69	54.00	54.69	12,485
23 Oct 12	54.70000 -0.01	54.70	54.50	54.70	4,310
22 Oct 12	54.71000 -0.20	55.10	54.71	54.95	7,825
19 Oct 12	54.91000 -0.29	55.50	54.80	55.20	9,335
18 Oct 12	55.20000 -0.25	55.45	54.70	55.45	14,300
17 Oct 12	55.45000 +0.66	55.60	54.75	54.75	19,490
16 Oct 12	54.79000 +0.39	54.80	54.40	54.40	8,985
15 Oct 12	54.40000 +0.15	54.49	54.10	54.25	7,350
12 Oct 12	54.25000 +0.25	54.30	53.99	54.00	10,765
11 Oct 12	54.00000 +0.71	54.00	53.20	53.40	27,110
10 Oct 12	53.29000 -0.01	53.50	53.00	53.30	30,815
09 Oct 12	53.30000 +0.51	53.30	52.70	52.70	5,630
08 Oct 12	52.79000 +0.00	52.85	52.66	52.79	9,475
05 Oct 12	52.79000 -0.20	52.99	52.64	52.99	7,340
04 Oct 12	52.99000 -0.01	53.01	52.80	53.00	4,025
03 Oct 12	53.00000 +0.00	53.20	52.95	53.00	9,315
02 Oct 12	53.00000 -0.25	53.30	53.00	53.10	7,380
01 Oct 12	53.25000 -0.04	53.40	53.10	53.10	10,685
28 Sep 12	53.29000 +0.19	53.29	52.81	53.10	5,635
27 Sep 12	53.10000 +0.01	53.25	53.09	53.09	3,210
26 Sep 12	53.09000 +0.02	53.20	52.80	53.20	11,045
25 Sep 12	53.07000 +0.57	53.15	52.44	52.50	27,905
24 Sep 12	52.50000 -0.30	52.80	52.50	52.80	3,260
21 Sep 12	52.80000 +0.05	53.00	52.20	52.76	14,275
20 Sep 12	52.75000 +0.75	53.00	51.95	52.19	49,990
19 Sep 12	52.00000 -0.79	52.79	52.00	52.65	34,025
18 Sep 12	52.79000 -0.21	53.00	52.50	53.00	9,340
17 Sep 12	53.00000 -0.10	53.15	52.96	53.05	3,795
14 Sep 12	53.10000 +0.11	53.30	53.00	53.01	28,965
13 Sep 12	52.99000 -0.02	53.10	52.80	53.10	5,250
12 Sep 12	53.01000 -0.29	53.40	53.00	53.20	18,815
11 Sep 12	53.30000 +0.02	53.30	53.12	53.28	3,950
10 Sep 12	53.28000 +0.00	53.30	53.10	53.28	3,995
07 Sep 12	53.28000 +0.10	53.28	53.01	53.18	9,710
06 Sep 12	53.18000 +0.00	53.19	53.00	53.18	2,205
05 Sep 12	53.18000 -0.04	53.22	52.90	53.22	4,635
04 Sep 12	53.22000 +0.00	53.24	53.15	53.24	5,370
03 Sep 12	53.22000 +0.00	53.50	53.15	53.22	14,150
31 Aug 12	53.22000 -0.58	54.00	53.22	54.00	18,235
30 Aug 12	53.80000 -0.60	54.46	53.80	54.40	10,540
29 Aug 12	54.40000 +0.00	54.55	54.30	54.40	5,520
28 Aug 12	54.40000 -0.15	54.59	54.21	54.55	4,480
27 Aug 12	54.55000 +0.46	54.70	54.20	54.45	15,180
24 Aug 12	54.09000 -0.11	54.20	53.80	54.09	5,460
23 Aug 12	54.20000 -0.40	54.64	54.05	54.64	9,055
22 Aug 12	54.60000 +0.00	54.70	54.31	54.60	12,890
21 Aug 12	54.60000 -0.40	55.05	54.40	54.99	6,325
20 Aug 12	55.00000 +0.30	55.00	54.60	54.70	5,720
17 Aug 12	54.70000 +0.10	54.79	54.68	54.68	940
16 Aug 12	54.60000 +0.13	54.60	54.45	54.47	1,755
15 Aug 12	54.47000 -1.02	55.50	54.21	55.49	11,615
14 Aug 12	55.49000 -0.91	56.50	55.19	56.40	32,275
13 Aug 12	56.40000 -0.04	56.70	56.40	56.60	12,140
10 Aug 12	56.44000 +0.00	56.62	56.30	56.40	17,600
09 Aug 12	56.44000 +0.66	56.45	55.78	55.78	19,660
08 Aug 12	55.78000 +0.00	56.45	55.78	56.00	38,330
07 Aug 12	55.78000 +2.59	56.38	53.15	53.20	64,260
06 Aug 12	53.19000 +0.59	53.20	52.60	52.70	16,050
03 Aug 12	52.60000 -0.43	53.20	52.51	53.10	19,730
02 Aug 12	53.03000 -0.42	53.24	52.80	53.20	13,625
01 Aug 12	53.45000 +0.35	53.46	53.00	53.00	19,755
31 Jul 12	53.10000 +2.30	54.00	50.72	50.90	93,565
30 Jul 12	50.80000 +1.30	50.80	49.60	49.60	20,155
27 Jul 12	49.50000 +2.61	49.60	47.00	47.00	34,435
26 Jul 12	46.89000 +0.39	46.90	46.25	46.55	8,615
25 Jul 12	46.50000 -0.10	46.89	46.50	46.60	12,530
24 Jul 12	46.60000 +0.20	46.60	46.15	46.40	13,280
23 Jul 12	46.40000 +0.30	46.40	45.90	46.00	12,035
20 Jul 12	46.10000 +0.10	46.50	45.95	46.00	6,545
19 Jul 12	46.00000 +0.60	46.00	45.30	45.30	15,855
18 Jul 12	45.40000 +0.00	45.60	45.40	45.50	3,285
17 Jul 12	45.40000 +0.25	45.40	45.09	45.15	5,230
16 Jul 12	45.15000 +0.25	45.40	44.99	45.00	7,520
13 Jul 12	44.90000 -0.11	45.10	44.71	45.10	8,660
12 Jul 12	45.01000 -0.09	45.15	45.00	45.04	5,690
11 Jul 12	45.10000 +0.10	45.10	44.70	45.00	8,815
10 Jul 12	45.00000 -0.49	45.40	44.90	45.40	13,390
09 Jul 12	45.49000 -0.51	46.20	45.10	46.20	29,265
06 Jul 12	46.00000 -0.35	46.40	46.00	46.40	8,500
05 Jul 12	46.35000 +0.00	46.59	46.30	46.36	3,965
04 Jul 12	46.35000 +0.35	46.50	46.00	46.10	20,075
03 Jul 12	46.00000 -0.80	46.61	43.80	46.61	83,915
02 Jul 12	46.80000 +0.10	46.83	46.50	46.70	30,385
29 Jun 12	46.70000 +0.58	46.76	46.12	46.12	30,195
28 Jun 12	46.12000 -1.23	47.40	46.12	47.40	35,045
27 Jun 12	47.35000 +0.00	47.35	47.01	47.35	12,130
26 Jun 12	47.35000 -0.41	47.60	47.03	47.60	17,000
25 Jun 12	47.76000 -0.24	48.00	47.40	48.00	17,265
22 Jun 12	48.00000 +0.00	48.18	47.72	48.10	16,420
21 Jun 12	48.00000 +0.48	48.00	47.53	47.60	13,585
20 Jun 12	47.52000 +0.32	47.76	46.20	47.20	22,250
19 Jun 12	47.20000 -0.40	47.70	47.02	47.50	8,345
18 Jun 12	47.60000 +0.24	47.60	47.37	47.40	7,190
15 Jun 12	47.36000 +0.48	47.36	46.60	46.80	7,550
14 Jun 12	46.88000 -0.89	47.70	44.13	47.70	18,995
13 Jun 12	47.77000 -1.63	49.30	47.00	49.30	6,215
12 Jun 12	49.40000 +0.00	49.47	48.90	49.40	8,785
11 Jun 12	49.40000 -0.15	49.65	49.11	49.60	10,685
08 Jun 12	49.55000 +0.05	49.70	49.40	49.45	13,230
07 Jun 12	49.50000 +0.17	49.50	49.11	49.30	6,760
06 Jun 12	49.33000 -0.47	49.82	49.20	49.70	3,775
05 Jun 12	49.80000 +0.50	49.80	49.29	49.29	11,045
04 Jun 12	49.30000 -1.19	50.40	49.20	50.40	8,270
01 Jun 12	50.49000 +0.15	50.70	50.34	50.34	27,730
31 May 12	50.34000 +0.74	50.40	49.51	49.60	14,815
30 May 12	49.60000 +0.05	49.79	49.30	49.58	8,145
29 May 12	49.55000 +0.45	49.80	49.14	49.20	1,620
28 May 12	49.10000 +0.05	49.61	49.09	49.10	4,070
25 May 12	49.05000 -1.05	50.15	49.05	50.11	9,250
24 May 12	50.10000 -0.54	50.90	50.10	50.90	7,875
23 May 12	50.64000 +0.14	50.90	50.45	50.50	5,610
22 May 12	50.50000 +1.49	50.90	49.01	49.01	8,725
21 May 12	49.01000 +0.00	49.10	48.80	49.01	9,745
18 May 12	49.01000 -1.81	50.80	48.01	50.80	46,415
17 May 12	50.82000 -0.01	50.92	50.65	50.84	8,180
16 May 12	50.83000 +1.77	52.00	48.70	49.09	88,475
15 May 12	49.06000 +0.06	49.10	48.75	48.90	35,440
14 May 12	49.00000 -0.63	49.63	48.75	49.63	19,335
11 May 12	49.63000 -0.87	50.50	49.63	50.50	33,740
10 May 12	50.50000 +0.00	50.60	50.30	50.55	34,745
09 May 12	50.50000 -1.90	52.42	49.00	52.40	45,130
08 May 12	52.40000 -0.50	53.00	52.20	52.90	6,190
07 May 12	52.90000 -0.10	52.95	52.40	52.80	6,135
04 May 12	53.00000 -3.05	55.50	52.50	55.30	50,040
03 May 12	56.05000 -0.34	56.39	55.71	56.39	44,615
02 May 12	56.39000 -0.16	56.51	55.70	56.50	13,125
30 Apr 12	56.55000 -1.35	57.80	56.00	57.80	59,680
27 Apr 12	57.90000 -1.60	59.40	55.81	59.40	240,035
26 Apr 12	59.50000 +0.90	59.60	58.50	58.80	10,565
25 Apr 12	58.60000 +0.10	58.80	58.40	58.50	6,850
24 Apr 12	58.50000 +0.00	58.60	58.21	58.52	4,455
23 Apr 12	58.50000 -2.01	60.30	57.80	60.30	21,965
20 Apr 12	60.51000 -0.39	60.99	60.30	60.90	6,520
19 Apr 12	60.90000 -1.40	62.50	60.90	62.40	15,925
18 Apr 12	62.30000 +0.30	62.30	62.00	62.10	6,210
17 Apr 12	62.00000 +0.30	62.10	61.60	61.60	10,445
16 Apr 12	61.70000 +0.20	61.70	61.40	61.40	7,720
13 Apr 12	61.50000 +0.60	61.50	60.60	60.80	21,605
12 Apr 12	60.90000 +0.00	61.00	60.60	60.94	16,000
11 Apr 12	60.90000 +0.10	61.30	60.70	60.80	19,625
10 Apr 12	60.80000 -1.20	61.90	60.80	61.90	14,160
05 Apr 12	62.00000 -1.20	63.20	61.80	63.20	7,305
04 Apr 12	63.20000 -0.05	63.20	62.30	63.20	10,410
03 Apr 12	63.25000 +0.10	63.30	62.81	63.10	21,705
02 Apr 12	63.15000 +0.25	63.15	62.80	63.00	13,195
30 Mar 12	62.90000 -0.10	63.10	62.80	62.90	28,475
29 Mar 12	63.00000 -0.15	63.15	62.80	63.15	6,265
28 Mar 12	63.15000 +0.00	63.30	63.15	63.15	4,225
27 Mar 12	63.15000 +0.25	63.50	62.90	62.90	12,625
26 Mar 12	62.90000 +0.30	62.90	62.40	62.60	13,650
23 Mar 12	62.60000 -0.50	63.00	62.42	63.00	11,765
22 Mar 12	63.10000 -0.60	63.70	62.80	63.70	9,830
21 Mar 12	63.70000 -0.30	64.10	63.10	63.95	7,855
20 Mar 12	64.00000 -0.30	64.58	63.90	64.30	14,715
19 Mar 12	64.30000 +0.17	64.30	64.00	64.00	15,500
16 Mar 12	64.13000 +0.03	64.30	63.90	64.10	13,405
15 Mar 12	64.10000 +0.14	64.10	63.62	63.90	26,665
14 Mar 12	63.96000 +0.16	64.00	63.70	63.70	22,700
13 Mar 12	63.80000 +0.16	63.80	63.41	63.64	10,620
12 Mar 12	63.64000 +0.14	63.70	63.20	63.36	14,480
09 Mar 12	63.50000 +1.03	63.50	62.21	62.47	46,410
08 Mar 12	62.47000 +0.47	62.99	61.81	62.00	18,330
07 Mar 12	62.00000 +0.01	62.00	61.60	61.98	15,880
06 Mar 12	61.99000 -1.21	63.10	61.30	63.10	36,120
05 Mar 12	63.20000 -0.50	63.80	62.80	63.80	75,255
02 Mar 12	63.70000 +0.22	63.70	63.20	63.48	16,775
01 Mar 12	63.48000 +0.98	63.50	62.40	62.60	21,750
29 Feb 12	62.50000 +1.05	62.50	61.32	61.45	22,165
28 Feb 12	61.45000 +1.15	61.80	60.40	60.40	27,690
27 Feb 12	60.30000 +0.90	60.30	59.60	59.60	15,335
24 Feb 12	59.40000 +0.60	59.40	58.70	58.80	32,205
23 Feb 12	58.80000 -0.25	59.60	58.80	59.10	19,780
22 Feb 12	59.05000 -0.86	59.95	59.00	59.95	19,370
21 Feb 12	59.91000 -0.09	60.01	59.50	60.00	16,595
20 Feb 12	60.00000 -0.25	60.70	60.00	60.50	120,650
17 Feb 12	60.25000 -0.95	62.00	60.00	62.00	123,125
16 Feb 12	61.20000 +0.80	61.20	60.30	60.30	16,810
15 Feb 12	60.40000 -0.50	61.00	60.40	60.90	13,065
14 Feb 12	60.90000 -1.12	62.10	60.54	62.00	68,505
13 Feb 12	62.02000 +0.02	62.40	62.01	62.10	7,615
10 Feb 12	62.00000 +0.15	62.37	61.80	61.85	36,375
09 Feb 12	61.85000 +0.45	62.34	61.50	61.50	29,485
08 Feb 12	61.40000 +0.40	61.40	61.16	61.20	9,050
07 Feb 12	61.00000 +0.44	61.30	60.60	60.60	29,705
06 Feb 12	60.56000 +0.36	60.90	60.30	60.30	9,920
03 Feb 12	60.20000 +0.27	60.20	59.90	59.93	8,575
02 Feb 12	59.93000 +0.13	60.29	59.70	59.80	61,780
01 Feb 12	59.80000 +0.80	59.80	58.80	59.00	26,970
31 Jan 12	59.00000 +0.00	59.20	58.60	59.01	35,510
30 Jan 12	59.00000 +0.20	60.70	58.80	59.00	62,135
27 Jan 12	58.80000 +0.62	59.20	58.20	58.20	35,860
26 Jan 12	58.18000 +1.36	58.65	56.88	57.00	37,215
25 Jan 12	56.82000 -0.18	57.00	56.52	57.00	3,465
24 Jan 12	57.00000 -0.18	57.10	56.80	57.10	2,960
23 Jan 12	57.18000 +0.68	57.22	56.00	56.00	11,970
20 Jan 12	56.50000 +0.50	57.52	55.90	56.00	24,005
19 Jan 12	56.00000 +0.40	56.10	55.50	55.74	30,160
18 Jan 12	55.60000 +0.00	56.00	55.25	56.00	15,960
17 Jan 12	55.60000 +0.99	56.00	54.61	54.61	26,505
16 Jan 12	54.61000 +0.08	55.00	54.40	54.50	6,250
13 Jan 12	54.53000 -0.47	55.20	54.00	55.01	18,120
12 Jan 12	55.00000 +2.00	55.00	53.00	53.01	51,885
11 Jan 12	53.00000 +0.25	53.50	52.66	52.80	20,880
10 Jan 12	52.75000 +3.05	52.80	49.74	49.74	33,895
09 Jan 12	49.70000 -0.10	50.42	49.70	49.80	14,955
06 Jan 12	49.80000 -0.20	50.20	49.41	50.00	12,890
05 Jan 12	50.00000 -0.90	51.00	49.69	50.90	14,515
04 Jan 12	50.90000 -0.35	51.50	50.90	51.27	7,150
03 Jan 12	51.25000 +0.33	51.25	50.92	50.92	7,015
02 Jan 12	50.92000 +0.17	51.20	50.60	50.75	5,785
30 Dec 11	50.75000 +0.75	51.00	50.00	50.00	16,755
29 Dec 11	50.00000 +0.31	50.05	49.69	49.69	3,650
28 Dec 11	49.69000 +0.19	49.78	49.60	49.60	3,320
27 Dec 11	49.50000 -0.30	50.00	49.50	50.00	3,880
23 Dec 11	49.80000 +0.07	50.50	49.80	49.99	18,660
22 Dec 11	49.73000 +1.08	49.99	49.00	49.00	11,715
21 Dec 11	48.65000 +1.10	49.50	48.00	48.00	25,070
20 Dec 11	47.55000 +0.56	47.55	46.21	46.99	68,940
19 Dec 11	46.99000 -1.01	47.99	46.80	47.99	36,510
16 Dec 11	48.00000 -0.85	48.85	47.30	48.85	33,230
15 Dec 11	48.85000 -1.15	50.00	48.60	50.00	53,240
14 Dec 11	50.00000 -2.50	52.50	49.65	52.50	33,650
13 Dec 11	52.50000 -0.79	53.29	52.01	53.29	45,985
12 Dec 11	53.29000 -0.08	53.50	52.50	53.40	11,470
09 Dec 11	53.37000 -0.23	53.59	53.15	53.59	4,740
08 Dec 11	53.60000 +0.00	53.70	53.21	53.69	3,535
07 Dec 11	53.60000 -0.10	53.99	53.30	53.70	11,005
06 Dec 11	53.70000 +0.65	53.70	53.05	53.10	36,095
05 Dec 11	53.05000 +0.85	53.17	52.20	52.20	22,385
02 Dec 11	52.20000 +0.30	52.38	51.89	52.00	10,040
01 Dec 11	51.90000 -0.11	52.17	51.51	52.00	14,430
30 Nov 11	52.01000 +0.01	52.40	50.88	52.10	111,870
29 Nov 11	52.00000 +0.80	52.20	51.10	51.30	24,855
28 Nov 11	51.20000 +1.60	51.33	48.50	49.71	49,665
25 Nov 11	49.60000 -1.14	50.74	49.17	50.74	59,535
24 Nov 11	50.74000 -0.26	51.60	50.30	51.00	31,830
23 Nov 11	51.00000 -2.20	53.00	50.85	53.00	29,860
22 Nov 11	53.20000 +0.40	53.49	52.54	52.54	89,655
21 Nov 11	52.80000 -2.35	55.15	52.30	55.15	20,200
18 Nov 11	55.15000 +0.10	55.30	54.70	55.05	33,260
17 Nov 11	55.05000 +0.00	55.05	54.30	55.00	7,945
16 Nov 11	55.05000 +0.25	55.05	54.50	54.80	12,595
15 Nov 11	54.80000 -0.20	55.05	54.80	55.05	6,590
14 Nov 11	55.00000 -0.11	55.15	54.90	55.11	10,365
11 Nov 11	55.11000 +0.00	55.15	54.91	55.00	5,810
10 Nov 11	55.11000 +0.01	55.11	53.77	54.50	93,600
09 Nov 11	55.10000 -1.20	56.80	54.00	56.41	21,650
08 Nov 11	56.30000 +0.30	56.50	55.60	56.10	23,025
07 Nov 11	56.00000 -0.30	56.50	55.55	56.30	8,535
04 Nov 11	56.30000 +0.11	57.00	56.30	56.50	10,250
03 Nov 11	56.19000 -0.01	56.50	54.61	55.23	28,390
02 Nov 11	56.20000 -0.80	57.00	55.55	56.99	11,010
01 Nov 11	57.00000 -1.40	58.00	56.00	58.00	20,615
31 Oct 11	58.40000 -0.33	59.72	58.15	58.80	16,830
28 Oct 11	58.73000 +0.73	59.30	58.05	59.00	43,255
27 Oct 11	58.00000 +2.78	58.40	55.99	55.99	178,390
26 Oct 11	55.22000 +0.72	56.00	54.90	54.90	23,010
25 Oct 11	54.50000 +0.62	54.90	54.24	54.24	5,945
24 Oct 11	53.88000 -0.12	54.50	53.80	53.97	24,340
21 Oct 11	54.00000 -0.04	54.20	54.00	54.06	2,425
20 Oct 11	54.04000 +0.00	54.05	53.80	54.03	2,705
19 Oct 11	54.04000 +0.29	54.49	53.70	53.79	3,775
18 Oct 11	53.75000 -0.36	54.00	53.29	54.00	3,440
17 Oct 11	54.11000 -0.76	55.00	52.70	54.87	31,000
14 Oct 11	54.87000 +0.12	55.27	54.33	54.75	17,815
13 Oct 11	54.75000 +1.96	55.00	52.83	53.00	30,950
12 Oct 11	52.79000 +1.99	52.80	50.50	50.80	143,425
11 Oct 11	50.80000 +0.30	50.80	50.50	50.50	1,250
10 Oct 11	50.50000 +0.18	50.75	50.20	50.40	10,990
07 Oct 11	50.32000 +0.47	51.26	49.86	50.00	16,755
06 Oct 11	49.85000 +0.55	49.92	49.36	49.36	7,795
05 Oct 11	49.30000 -0.40	50.00	48.50	50.00	11,410
04 Oct 11	49.70000 -1.23	51.00	49.50	50.75	23,690
03 Oct 11	50.93000 -0.27	50.97	50.21	50.97	18,990
30 Sep 11	51.20000 +0.70	51.20	50.23	50.50	14,675
29 Sep 11	50.50000 +0.24	50.73	50.23	50.26	7,960
28 Sep 11	50.26000 +0.13	50.93	50.00	50.00	8,215
27 Sep 11	50.13000 +1.88	51.00	48.31	48.51	50,305
26 Sep 11	48.25000 +0.15	48.87	48.10	48.15	17,050
23 Sep 11	48.10000 -0.41	49.51	48.01	48.55	33,460
22 Sep 11	48.51000 -1.89	50.20	48.25	50.00	35,730
21 Sep 11	50.40000 -1.30	51.50	50.00	51.50	20,100
20 Sep 11	51.70000 -0.30	52.00	51.44	51.50	12,730
19 Sep 11	52.00000 -0.32	52.98	51.51	52.50	20,565
16 Sep 11	52.32000 +1.92	52.32	50.80	51.50	91,950
15 Sep 11	50.40000 +2.10	51.70	48.80	48.80	78,990
14 Sep 11	48.30000 +1.30	49.00	47.01	47.01	28,020
13 Sep 11	47.00000 -2.26	49.70	47.00	49.70	35,430
12 Sep 11	49.26000 -3.94	52.70	49.08	52.67	41,435
09 Sep 11	53.20000 +0.80	53.99	52.43	52.43	14,490
08 Sep 11	52.40000 +0.01	52.90	51.76	52.80	65,785
07 Sep 11	52.39000 +3.39	52.39	49.00	49.19	45,340
06 Sep 11	49.00000 -2.20	51.00	49.00	51.00	20,935
05 Sep 11	51.20000 -2.75	53.00	50.43	53.00	17,055
02 Sep 11	53.95000 -1.03	54.84	52.63	54.84	22,910
01 Sep 11	54.98000 -1.02	56.05	54.64	56.05	19,505
31 Aug 11	56.00000 +1.36	56.00	54.00	54.59	34,350
30 Aug 11	54.64000 -0.27	55.20	54.00	54.91	13,950
29 Aug 11	54.91000 +0.20	55.44	54.70	55.00	14,845
26 Aug 11	54.71000 -1.29	56.00	54.30	55.90	38,510
25 Aug 11	56.00000 +0.32	56.20	55.80	55.80	5,040
24 Aug 11	55.68000 +1.86	55.68	54.00	54.10	22,645
23 Aug 11	53.82000 +0.62	53.99	53.40	53.40	8,140
22 Aug 11	53.20000 -0.50	54.00	53.11	53.30	23,090
19 Aug 11	53.70000 -3.47	57.15	52.62	57.15	56,020
18 Aug 11	57.17000 -1.39	58.90	57.16	58.70	46,680
17 Aug 11	58.56000 +1.31	58.80	57.25	57.50	12,285
16 Aug 11	57.25000 -0.55	57.90	56.86	57.90	14,605
15 Aug 11	57.80000 +2.80	59.00	54.90	55.00	36,760
12 Aug 11	55.00000 +1.00	55.39	53.00	53.95	76,925
11 Aug 11	54.00000 +0.00	54.40	53.50	54.20	41,455
10 Aug 11	54.00000 -0.20	57.00	53.90	54.73	69,610
09 Aug 11	54.20000 -0.53	54.67	53.30	54.44	56,620
08 Aug 11	54.73000 -4.77	58.00	53.51	58.00	80,715
05 Aug 11	59.50000 -0.96	60.28	55.50	60.21	55,875
04 Aug 11	60.46000 -4.54	65.10	60.46	65.10	22,225
03 Aug 11	65.00000 -2.70	67.50	64.60	67.50	21,785
02 Aug 11	67.70000 -0.81	69.50	67.12	68.50	35,695
01 Aug 11	68.51000 +0.01	70.18	68.50	68.80	66,410
29 Jul 11	68.50000 -1.49	69.00	67.50	69.00	65,395
28 Jul 11	69.99000 +5.47	69.99	64.70	64.70	56,200
27 Jul 11	64.52000 +0.37	64.70	64.20	64.20	72,215
26 Jul 11	64.15000 +0.55	64.55	63.50	63.60	21,660
25 Jul 11	63.60000 +0.30	63.60	63.21	63.60	9,995
22 Jul 11	63.30000 -0.40	64.00	62.79	64.00	21,005
21 Jul 11	63.70000 +2.06	64.00	61.64	61.64	35,570
20 Jul 11	61.64000 +0.21	62.25	61.33	61.33	25,720
19 Jul 11	61.43000 +0.43	61.43	61.00	61.00	2,960
18 Jul 11	61.00000 -1.80	62.59	61.00	62.03	10,235
15 Jul 11	62.80000 -0.55	63.60	62.15	63.59	8,875
14 Jul 11	63.35000 +1.00	63.35	62.09	62.35	8,175
13 Jul 11	62.35000 -0.50	63.24	62.00	62.50	41,455
12 Jul 11	62.85000 -1.15	64.00	62.50	64.00	47,575
11 Jul 11	64.00000 -0.31	64.99	64.00	64.00	29,770
08 Jul 11	64.31000 +0.01	64.98	64.04	64.98	12,245
07 Jul 11	64.30000 -1.00	65.16	64.30	65.10	7,120
06 Jul 11	65.30000 +0.05	65.49	65.00	65.00	9,075
05 Jul 11	65.25000 +0.25	65.25	64.87	64.99	9,915
04 Jul 11	65.00000 +1.10	65.15	63.90	63.90	33,570
01 Jul 11	63.90000 -0.85	65.00	63.90	64.75	86,975
30 Jun 11	64.75000 +0.40	64.75	64.00	64.30	54,705
29 Jun 11	64.35000 +0.35	64.40	64.00	64.00	35,740
28 Jun 11	64.00000 -0.20	64.20	63.50	64.20	8,370
27 Jun 11	64.20000 +0.20	64.65	63.50	64.00	45,845
24 Jun 11	64.00000 +2.98	64.25	61.20	61.20	51,390
23 Jun 11	61.02000 -0.33	61.40	61.02	61.40	6,985
22 Jun 11	61.35000 +0.35	61.35	60.81	61.19	33,280
21 Jun 11	61.00000 +0.20	61.25	60.80	60.80	26,885
20 Jun 11	60.80000 +0.00	61.02	60.55	60.82	11,875
17 Jun 11	60.80000 -0.40	61.24	60.80	61.20	6,340
16 Jun 11	61.20000 -0.15	61.50	60.80	61.35	28,230
15 Jun 11	61.35000 +0.00	61.45	61.00	61.35	7,870
14 Jun 11	61.35000 -0.10	61.50	61.20	61.40	21,865
13 Jun 11	61.45000 -0.05	62.00	61.29	62.00	2,385
10 Jun 11	61.50000 -0.67	62.20	61.50	62.17	30,485
09 Jun 11	62.17000 -0.03	62.40	62.17	62.19	3,465
08 Jun 11	62.20000 -0.30	62.55	62.20	62.50	4,250
07 Jun 11	62.50000 -0.03	62.54	62.20	62.50	3,920
06 Jun 11	62.53000 -0.47	63.00	62.31	62.99	5,485
03 Jun 11	63.00000 -1.00	63.90	62.80	63.90	40,945
02 Jun 11	64.00000 +0.00	64.00	63.55	63.80	4,045
01 Jun 11	64.00000 +1.00	64.00	63.00	63.00	16,790
31 May 11	63.00000 +0.60	63.00	62.20	62.20	18,695
30 May 11	62.40000 -0.60	63.00	62.00	63.00	14,945
27 May 11	63.00000 +0.00	63.00	62.20	63.00	23,000
26 May 11	63.00000 +0.00	63.10	62.40	63.00	4,865
25 May 11	63.00000 -0.15	63.00	62.85	62.95	13,735
24 May 11	63.15000 -0.15	63.40	63.00	63.30	5,355
23 May 11	63.30000 -0.13	63.50	63.10	63.50	4,300
20 May 11	63.43000 +0.00	63.50	63.40	63.43	3,720
19 May 11	63.43000 +0.00	63.50	63.40	63.43	6,080
18 May 11	63.43000 +0.13	63.43	62.80	63.30	5,055
17 May 11	63.30000 -0.20	63.50	62.70	63.49	12,915
16 May 11	63.50000 -0.25	63.75	63.35	63.75	28,540
13 May 11	63.75000 +0.00	63.80	63.34	63.75	5,080
12 May 11	63.75000 -0.35	64.10	63.50	64.10	6,015
11 May 11	64.10000 -0.40	64.55	64.10	64.50	2,500
10 May 11	64.50000 +0.00	64.55	64.31	64.55	13,410
09 May 11	64.50000 +0.00	64.64	64.18	64.40	11,845
06 May 11	64.50000 +0.00	64.64	64.30	64.50	6,100
05 May 11	64.50000 +0.05	64.70	64.40	64.50	2,660
04 May 11	64.45000 +0.14	64.85	64.25	64.31	10,780
03 May 11	64.31000 -1.49	65.25	64.00	64.00	9,270
02 May 11	65.80000 +0.25	66.15	65.00	65.00	7,095
29 Apr 11	65.55000 +0.25	65.99	64.90	64.90	7,630
28 Apr 11	65.30000 +1.48	65.80	64.37	64.87	12,390
27 Apr 11	63.82000 -1.16	64.58	63.62	64.01	14,480
26 Apr 11	64.98000 +0.78	64.98	64.19	64.19	2,890
21 Apr 11	64.20000 +0.94	64.49	63.21	64.49	14,030
20 Apr 11	63.26000 +1.44	64.55	61.40	61.80	22,100
19 Apr 11	61.82000 -0.62	62.40	61.40	62.40	3,655
18 Apr 11	62.44000 -1.44	63.88	62.42	63.50	16,155
15 Apr 11	63.88000 -0.12	64.44	63.50	64.44	10,015
14 Apr 11	64.00000 +0.64	64.08	63.48	63.50	16,565
13 Apr 11	63.36000 +0.73	63.50	62.56	62.99	11,515
12 Apr 11	62.63000 -1.94	64.45	62.17	64.45	45,475
11 Apr 11	64.57000 -0.38	65.37	64.10	65.05	7,155
08 Apr 11	64.95000 +0.95	65.34	63.50	64.00	16,525
07 Apr 11	64.00000 +0.00	64.50	64.00	64.50	12,025
06 Apr 11	64.00000 +1.50	64.00	62.00	62.00	11,150
05 Apr 11	62.50000 -1.10	63.25	61.20	62.63	6,850
04 Apr 11	63.60000 +2.32	63.86	58.02	61.50	32,350
01 Apr 11	61.28000 +0.75	61.28	59.98	60.00	21,515
31 Mar 11	60.53000 +0.03	61.00	60.00	61.00	9,795
30 Mar 11	60.50000 +2.54	60.50	57.98	58.00	36,625
29 Mar 11	57.96000 -1.04	58.41	57.96	57.97	13,100
28 Mar 11	59.00000 +0.00	59.50	57.96	59.50	12,910
25 Mar 11	59.00000 +0.50	59.00	57.86	57.91	16,665
24 Mar 11	58.50000 +0.25	59.98	56.40	59.97	25,600
23 Mar 11	58.25000 +0.66	59.97	57.92	58.69	14,185
22 Mar 11	57.59000 -2.01	59.98	57.29	59.98	33,060
21 Mar 11	59.60000 +0.20	60.49	59.45	59.45	13,385
18 Mar 11	59.40000 +1.18	60.00	58.31	58.50	50,820
17 Mar 11	58.22000 +0.02	59.00	58.00	58.15	15,930
16 Mar 11	58.20000 +1.49	59.74	57.46	57.49	30,055
15 Mar 11	56.71000 -4.59	60.00	55.70	60.00	77,730
14 Mar 11	61.30000 -2.00	63.53	60.20	63.53	27,530
11 Mar 11	63.30000 +0.00	63.53	61.59	63.50	22,645
10 Mar 11	63.30000 -0.95	64.50	63.30	64.25	62,355
09 Mar 11	64.25000 +0.51	64.25	63.76	64.00	23,310
08 Mar 11	63.74000 +0.63	64.00	63.40	63.40	10,805
07 Mar 11	63.11000 -1.38	64.69	63.11	64.06	39,560
04 Mar 11	64.49000 -0.28	64.77	64.20	64.77	22,645
03 Mar 11	64.77000 +1.49	65.50	63.95	63.95	144,195
02 Mar 11	63.28000 +1.98	63.90	60.01	61.25	69,470
01 Mar 11	61.30000 +1.38	61.50	59.83	60.00	34,115
28 Feb 11	59.92000 -0.07	60.30	59.67	60.00	13,375
25 Feb 11	59.99000 +1.99	60.00	57.83	58.00	105,845
24 Feb 11	58.00000 -1.00	59.15	57.80	57.80	26,895
23 Feb 11	59.00000 +0.80	59.20	57.80	58.66	69,500
22 Feb 11	58.20000 -1.05	59.20	58.20	59.00	37,630
21 Feb 11	59.25000 +1.14	59.38	58.11	58.11	12,345
18 Feb 11	58.11000 +0.11	59.40	57.82	59.00	52,330
17 Feb 11	58.00000 +0.00	58.76	57.80	57.81	11,855
16 Feb 11	58.00000 +0.00	59.30	57.13	59.30	8,920
15 Feb 11	58.00000 -0.63	59.35	55.00	59.35	55,220
14 Feb 11	58.63000 -0.37	59.40	58.12	59.20	23,135
11 Feb 11	59.00000 +0.00	59.00	56.06	58.01	38,325
10 Feb 11	59.00000 +0.84	59.00	57.52	59.00	23,580
09 Feb 11	58.16000 +1.76	58.16	56.50	57.00	19,240
08 Feb 11	56.40000 +0.10	56.89	56.10	56.89	18,790
07 Feb 11	56.30000 +0.30	56.43	55.26	55.26	40,345
04 Feb 11	56.00000 +0.15	56.00	55.60	55.99	16,205
03 Feb 11	55.85000 +0.01	56.45	55.82	56.00	46,835
02 Feb 11	55.84000 -1.45	56.74	55.80	56.50	8,620
01 Feb 11	57.29000 +2.29	57.29	55.03	56.50	41,970
31 Jan 11	55.00000 -0.25	56.00	54.62	54.62	8,515
28 Jan 11	55.25000 +1.42	56.53	53.61	53.83	28,715
27 Jan 11	53.83000 -0.07	55.28	53.40	53.56	29,430
26 Jan 11	53.90000 +0.22	55.80	52.81	55.80	48,770
25 Jan 11	53.68000 -1.32	56.25	53.68	55.00	68,940
24 Jan 11	55.00000 -0.75	57.25	55.00	57.25	18,640
21 Jan 11	55.75000 -0.98	57.00	53.10	57.00	76,780
20 Jan 11	56.73000 -1.27	58.50	56.40	58.50	24,790
19 Jan 11	58.00000 +1.05	58.28	57.50	58.00	24,080
18 Jan 11	56.95000 +0.93	57.20	55.10	55.32	40,065
17 Jan 11	56.02000 -1.10	57.28	56.02	57.12	14,115
14 Jan 11	57.12000 -1.85	58.55	57.11	58.50	20,515
13 Jan 11	58.97000 -1.03	59.00	55.20	58.51	88,500
12 Jan 11	60.00000 -0.30	60.30	59.78	60.30	23,600
11 Jan 11	60.30000 +2.75	60.80	57.70	57.70	164,845
10 Jan 11	57.55000 +0.85	58.50	57.27	57.99	13,485
07 Jan 11	56.70000 +1.20	56.91	54.67	54.79	49,625
06 Jan 11	55.50000 +4.20	56.00	50.74	50.74	29,915
05 Jan 11	51.30000 +0.00	51.30	50.70	51.30	1,440
04 Jan 11	51.30000 +0.30	51.50	51.00	51.00	1,190
03 Jan 11	51.00000 +0.71	51.00	50.08	50.29	3,450
31 Dec 10	50.29000 -2.02	51.99	50.29	51.99	415
30 Dec 10	52.31000 +1.21	52.31	50.51	50.51	1,780
29 Dec 10	51.10000 -1.40	51.50	50.47	50.70	6,035
28 Dec 10	52.50000 +0.12	52.50	50.70	51.10	15,470
27 Dec 10	52.38000 +0.38	52.38	50.22	50.22	2,650
24 Dec 10	52.00000 -0.60	52.00	52.00	52.00	6,240
23 Dec 10	52.60000 +0.63	52.60	50.43	50.52	16,755
22 Dec 10	51.97000 -0.03	51.97	50.01	50.01	7,930
21 Dec 10	52.00000 -0.68	52.68	51.99	52.50	62,595
20 Dec 10	52.68000 +0.08	52.80	52.10	52.10	5,745
17 Dec 10	52.60000 +0.03	52.60	52.01	52.01	6,040
16 Dec 10	52.57000 -0.03	52.57	52.00	52.00	16,270
15 Dec 10	52.60000 +0.40	52.60	52.00	52.12	9,515
14 Dec 10	52.20000 +0.20	52.60	52.10	52.10	2,475
13 Dec 10	52.00000 -0.40	52.60	52.00	52.40	9,250
10 Dec 10	52.40000 +0.00	52.40	52.00	52.00	5,335
09 Dec 10	52.40000 +0.00	52.40	52.00	52.00	10,980
08 Dec 10	52.40000 +0.10	52.40	52.00	52.00	9,525
07 Dec 10	52.30000 +2.18	52.72	50.02	50.02	10,250
06 Dec 10	50.12000 -0.48	52.47	50.01	50.01	12,405
03 Dec 10	50.60000 +0.00	51.80	50.05	50.05	14,160
02 Dec 10	50.60000 +0.50	50.60	49.64	50.00	10,645
01 Dec 10	50.10000 +0.20	50.10	49.80	50.00	5,335
30 Nov 10	49.90000 -0.05	49.95	49.54	49.95	7,230
29 Nov 10	49.95000 -0.05	50.00	49.60	50.00	2,540
26 Nov 10	50.00000 +0.00	50.00	49.60	49.99	7,765
25 Nov 10	50.00000 +0.30	50.00	49.42	49.70	11,125
24 Nov 10	49.70000 -0.30	50.00	49.66	50.00	5,895
23 Nov 10	50.00000 -0.20	50.20	49.80	50.00	3,105
22 Nov 10	50.20000 +0.40	50.20	49.65	49.79	19,565
19 Nov 10	49.80000 +0.00	50.10	49.69	49.80	10,000
18 Nov 10	49.80000 -0.21	50.08	49.50	50.00	16,310
17 Nov 10	50.01000 +0.01	50.50	50.00	50.00	2,185
16 Nov 10	50.00000 -1.50	51.00	50.00	51.00	7,140
15 Nov 10	51.50000 +0.00	51.50	51.00	51.01	740
12 Nov 10	51.50000 -0.50	52.30	50.62	52.30	6,840
11 Nov 10	52.00000 +0.00	52.00	50.35	50.35	5,540
10 Nov 10	52.00000 -0.20	52.30	51.51	51.51	10,995
09 Nov 10	52.20000 +1.80	52.20	50.05	50.05	16,545
08 Nov 10	50.40000 +0.70	50.60	49.70	49.70	13,655
05 Nov 10	49.70000 +0.00	49.70	49.65	49.69	2,905
04 Nov 10	49.70000 -0.19	50.00	49.50	49.85	6,600
03 Nov 10	49.89000 -0.11	50.00	49.60	50.00	5,425
02 Nov 10	50.00000 +0.00	50.35	49.90	50.00	9,965
01 Nov 10	50.00000 -0.47	50.36	49.76	50.00	5,475
29 Oct 10	50.47000 +1.47	50.47	48.89	49.00	8,140
28 Oct 10	49.00000 -0.40	49.28	48.80	49.03	10,590
27 Oct 10	49.40000 -0.20	49.61	49.20	49.61	10,965
26 Oct 10	49.60000 -0.43	50.67	49.50	50.01	10,165
25 Oct 10	50.03000 -1.47	51.00	50.03	51.00	16,255
22 Oct 10	51.50000 +0.80	51.50	50.70	50.70	22,320
21 Oct 10	50.70000 -0.10	51.00	50.70	50.70	11,570
20 Oct 10	50.80000 +0.30	50.80	50.00	50.00	3,240
19 Oct 10	50.50000 -1.30	50.50	48.60	50.01	15,315
18 Oct 10	51.80000 +0.31	51.98	51.30	51.49	12,595
15 Oct 10	51.49000 -0.50	51.70	50.11	51.50	10,730
14 Oct 10	51.99000 +0.00	51.99	51.50	51.99	970
13 Oct 10	51.99000 +1.59	51.99	50.01	50.01	13,400
12 Oct 10	50.40000 -0.30	50.50	50.01	50.01	8,700
11 Oct 10	50.70000 -0.50	51.05	50.02	51.05	12,595
08 Oct 10	51.20000 -1.10	52.10	50.36	50.36	13,310
07 Oct 10	52.30000 +1.60	52.40	50.06	50.06	41,695
06 Oct 10	50.70000 +0.07	50.70	50.63	50.63	2,530
05 Oct 10	50.63000 +0.03	50.70	50.24	50.60	184,190
04 Oct 10	50.60000 +0.60	50.60	49.90	49.90	6,085
01 Oct 10	50.00000 +0.19	50.20	49.60	49.81	24,315
30 Sep 10	49.81000 +0.00	49.81	49.10	49.81	3,435
29 Sep 10	49.81000 +0.01	49.81	49.50	49.70	26,735
28 Sep 10	49.80000 +0.10	49.80	49.51	49.60	6,890
27 Sep 10	49.70000 +0.00	49.90	49.55	49.55	32,345
24 Sep 10	49.70000 +2.00	49.80	47.80	47.80	180,065
23 Sep 10	47.70000 -0.10	47.85	47.02	47.73	7,160
22 Sep 10	47.80000 +1.80	47.80	46.00	46.00	15,230
21 Sep 10	46.00000 +1.10	46.00	44.70	44.90	15,770
20 Sep 10	44.90000 +0.20	44.90	44.60	44.69	6,035
17 Sep 10	44.70000 +0.60	44.80	44.05	44.10	13,240
16 Sep 10	44.10000 +0.10	44.10	43.72	44.00	2,095
15 Sep 10	44.00000 +0.40	44.19	43.61	43.62	26,905
14 Sep 10	43.60000 -0.40	44.00	43.54	44.00	9,290
13 Sep 10	44.00000 -0.30	44.30	43.80	44.20	6,380
10 Sep 10	44.30000 +0.10	44.30	44.19	44.20	650
09 Sep 10	44.20000 +0.05	44.20	44.00	44.15	3,195
08 Sep 10	44.15000 +0.00	44.20	43.90	44.15	5,130
07 Sep 10	44.15000 +0.00	44.15	44.01	44.15	2,100
06 Sep 10	44.15000 +0.15	44.40	44.00	44.00	3,030
03 Sep 10	44.00000 +0.00	44.30	44.00	44.00	3,395
02 Sep 10	44.00000 +0.00	44.30	43.82	44.00	3,945
01 Sep 10	44.00000 +0.20	44.20	43.80	43.80	8,235
31 Aug 10	43.80000 -0.05	43.95	43.60	43.84	1,965
30 Aug 10	43.85000 +0.05	43.85	43.51	43.80	680
27 Aug 10	43.80000 +0.10	43.80	43.30	43.69	1,955
26 Aug 10	43.70000 +0.10	43.70	43.50	43.60	1,305
25 Aug 10	43.60000 +0.01	43.60	43.00	43.58	8,270
24 Aug 10	43.59000 -0.05	43.64	43.32	43.64	5,125
23 Aug 10	43.64000 +0.14	43.64	43.45	43.50	3,175
20 Aug 10	43.50000 -0.01	43.60	43.29	43.51	5,575
19 Aug 10	43.51000 -0.29	43.80	43.51	43.76	7,745
18 Aug 10	43.80000 -0.70	44.50	43.80	44.50	22,575
17 Aug 10	44.50000 -0.23	44.80	44.30	44.80	4,225
16 Aug 10	44.73000 -0.44	45.32	44.36	45.16	2,655
13 Aug 10	45.17000 -0.02	45.20	44.75	45.20	1,195
12 Aug 10	45.19000 +0.82	45.19	44.03	44.37	20,350
11 Aug 10	44.37000 -0.34	44.71	44.35	44.71	2,160
10 Aug 10	44.71000 -0.36	44.81	44.25	44.81	2,845
09 Aug 10	45.07000 -0.43	45.49	45.00	45.49	2,040
06 Aug 10	45.50000 +0.00	45.90	45.44	45.90	9,355
05 Aug 10	45.50000 +0.00	45.50	45.50	45.50	65
04 Aug 10	45.50000 -0.17	45.74	45.26	45.67	12,225
03 Aug 10	45.67000 -0.23	45.80	45.60	45.80	2,340
02 Aug 10	45.90000 +0.60	45.90	45.30	45.30	1,620
30 Jul 10	45.30000 +1.11	45.46	43.71	44.19	16,635
29 Jul 10	44.19000 -0.56	44.73	43.60	44.73	8,455
28 Jul 10	44.75000 -0.23	44.80	44.50	44.50	2,405
27 Jul 10	44.98000 +0.49	44.98	44.72	44.72	3,020
26 Jul 10	44.49000 +0.58	44.49	44.20	44.20	2,155
23 Jul 10	43.91000 +0.01	44.00	43.90	43.90	3,795
22 Jul 10	43.90000 +0.04	43.90	43.42	43.90	9,755
21 Jul 10	43.86000 +0.86	43.86	43.10	43.10	12,310
20 Jul 10	43.00000 +0.10	43.00	42.60	42.90	21,255
19 Jul 10	42.90000 +0.10	43.00	42.70	42.85	19,435
16 Jul 10	42.80000 -0.20	43.00	42.70	43.00	4,385
15 Jul 10	43.00000 -0.10	43.20	43.00	43.20	2,445
14 Jul 10	43.10000 +0.09	43.10	43.00	43.02	960
13 Jul 10	43.01000 +1.41	43.40	41.70	41.70	14,035
12 Jul 10	41.60000 +0.04	41.70	41.56	41.56	2,845
09 Jul 10	41.56000 -0.84	42.40	41.10	42.40	20,595
08 Jul 10	42.40000 +0.40	42.40	41.87	42.00	18,375
07 Jul 10	42.00000 +0.00	42.07	41.50	42.00	6,340
06 Jul 10	42.00000 +0.23	42.40	41.27	41.77	17,015
05 Jul 10	41.77000 +0.77	41.90	41.01	41.01	12,525
02 Jul 10	41.00000 +0.00	41.60	39.50	41.00	69,615
01 Jul 10	41.00000 -1.40	42.40	40.99	42.40	30,820
30 Jun 10	42.40000 -0.39	42.88	41.55	42.79	23,010
29 Jun 10	42.79000 -0.81	43.69	42.52	43.69	12,800
28 Jun 10	43.60000 -0.08	44.45	43.20	43.99	21,925
25 Jun 10	43.68000 +2.08	43.95	41.50	41.61	17,600
24 Jun 10	41.60000 -0.40	42.00	41.60	42.00	235
23 Jun 10	42.00000 -0.25	42.24	41.94	42.24	2,650
22 Jun 10	42.25000 +0.01	42.25	41.50	42.22	7,400
21 Jun 10	42.24000 -0.73	43.00	42.00	43.00	9,015
18 Jun 10	42.97000 -1.03	44.43	41.69	44.43	18,480
17 Jun 10	44.00000 +2.80	44.00	41.00	41.20	62,850
16 Jun 10	41.20000 +0.80	41.20	40.39	40.71	10,350
15 Jun 10	40.40000 -0.15	40.70	39.50	40.55	18,880
14 Jun 10	40.55000 -0.45	41.50	40.25	41.50	10,205
11 Jun 10	41.00000 +0.00	41.80	40.80	41.00	49,860
10 Jun 10	41.00000 -0.40	41.36	40.60	41.00	179,955
09 Jun 10	41.40000 -0.30	41.55	41.00	41.50	5,130
08 Jun 10	41.70000 -0.30	42.00	41.50	41.80	2,110
07 Jun 10	42.00000 -1.01	43.01	41.50	43.01	8,390
04 Jun 10	43.01000 +0.51	44.00	42.60	42.60	10,525
03 Jun 10	42.50000 +0.50	43.00	42.30	42.40	7,865
02 Jun 10	42.00000 +1.75	42.00	40.10	40.25	162,935
01 Jun 10	40.25000 +0.04	40.80	40.21	40.21	23,495
31 May 10	40.21000 +1.21	41.08	38.80	38.80	25,825
28 May 10	39.00000 -0.50	39.60	38.85	39.60	7,625
27 May 10	39.50000 -0.10	40.00	39.10	40.00	9,345
26 May 10	39.60000 -0.29	41.20	39.47	39.90	25,310
25 May 10	39.89000 -0.41	40.35	39.20	40.30	7,170
24 May 10	40.30000 -0.88	41.18	40.30	41.18	4,455
21 May 10	41.18000 +1.18	41.18	37.01	40.79	53,245
20 May 10	40.00000 -1.40	41.50	39.50	41.50	13,585
19 May 10	41.40000 +0.20	41.40	40.56	41.00	31,335
18 May 10	41.20000 -0.30	41.35	40.85	41.00	23,540
17 May 10	41.50000 -1.93	43.30	41.50	43.20	43,940
14 May 10	43.43000 +0.43	43.43	42.30	42.57	4,155
13 May 10	43.00000 -1.00	43.50	43.00	43.50	920
12 May 10	44.00000 +0.30	44.00	42.50	43.70	43,710
11 May 10	43.70000 -0.30	43.89	43.50	43.70	3,650
10 May 10	44.00000 +0.04	45.09	42.44	44.12	13,345
07 May 10	43.96000 -1.54	44.50	41.00	44.50	51,350
06 May 10	45.50000 -0.20	45.76	45.00	45.70	13,170
05 May 10	45.70000 -0.53	46.23	45.20	46.23	20,030
04 May 10	46.23000 -1.97	47.55	46.02	47.55	7,095
03 May 10	48.20000 +1.70	48.20	46.00	46.50	15,570
30 Apr 10	46.50000 -0.29	46.80	46.00	46.79	10,695
29 Apr 10	46.79000 -0.01	46.95	46.00	46.81	10,195
28 Apr 10	46.80000 -0.80	47.69	46.80	47.60	8,090
27 Apr 10	47.60000 +0.20	47.60	47.08	47.35	5,275
26 Apr 10	47.40000 +0.00	48.20	47.40	47.40	11,165
23 Apr 10	47.40000 +0.40	47.47	46.50	46.90	27,720
22 Apr 10	47.00000 -0.90	48.50	46.50	47.70	12,415
21 Apr 10	47.90000 +0.00	48.36	47.90	47.90	14,690
20 Apr 10	47.90000 +0.90	47.90	46.50	46.99	19,265
19 Apr 10	47.00000 -0.40	47.50	46.00	47.00	15,370
16 Apr 10	47.40000 -0.40	48.00	46.50	48.00	80,300
15 Apr 10	47.80000 +1.80	49.00	46.23	46.46	96,715
14 Apr 10	46.00000 -0.50	46.50	45.00	46.50	5,945
13 Apr 10	46.50000 +0.00	46.50	45.50	46.00	28,520
12 Apr 10	46.50000 +0.50	50.00	45.28	45.96	31,530
09 Apr 10	46.00000 +3.88	46.00	42.20	42.20	33,900
08 Apr 10	42.12000 +0.01	42.20	42.10	42.11	3,065
07 Apr 10	42.11000 +0.15	43.01	42.00	42.00	14,110
06 Apr 10	41.96000 -0.04	42.00	41.50	41.79	28,465
01 Apr 10	42.00000 -0.15	42.15	41.50	42.00	10,475
31 Mar 10	42.15000 +0.04	42.48	42.00	42.11	8,165
30 Mar 10	42.11000 -0.14	44.35	42.11	42.20	118,600
29 Mar 10	42.25000 +0.25	42.25	41.50	41.95	45,645
26 Mar 10	42.00000 +0.00	42.10	41.50	42.00	3,890
25 Mar 10	42.00000 +1.80	42.25	40.00	40.20	14,035
24 Mar 10	40.20000 +0.69	40.70	39.51	39.51	7,855
23 Mar 10	39.51000 +1.31	39.51	38.29	38.29	59,165
22 Mar 10	38.20000 +0.00	38.48	38.00	38.20	3,130
19 Mar 10	38.20000 -0.20	38.49	37.80	38.40	44,780
18 Mar 10	38.40000 +0.03	38.79	38.05	38.25	31,950
17 Mar 10	38.37000 +0.17	38.60	38.20	38.21	33,680
16 Mar 10	38.20000 +0.83	38.50	37.30	37.37	15,270
15 Mar 10	37.37000 +0.00	37.38	37.10	37.37	16,075
12 Mar 10	37.37000 -0.33	37.80	37.37	37.71	11,160
11 Mar 10	37.70000 +0.35	37.99	37.30	37.50	10,680
10 Mar 10	37.35000 +0.15	37.79	37.19	37.20	1,550
09 Mar 10	37.20000 -0.06	37.30	37.20	37.26	400
08 Mar 10	37.26000 +0.00	37.30	37.19	37.26	1,485
05 Mar 10	37.26000 +0.01	37.80	37.20	37.25	4,540
04 Mar 10	37.25000 +0.05	37.25	37.00	37.20	2,480
03 Mar 10	37.20000 +0.21	37.20	36.95	36.99	4,350
02 Mar 10	36.99000 +0.09	36.99	36.90	36.90	2,905
01 Mar 10	36.90000 +0.40	36.90	36.50	36.50	2,725
26 Feb 10	36.50000 +0.63	36.69	35.87	35.87	6,620
25 Feb 10	35.87000 +0.00	36.00	35.60	35.88	19,000
24 Feb 10	35.87000 +1.37	35.88	34.50	34.51	16,675
23 Feb 10	34.50000 +0.00	34.60	34.50	34.51	165
22 Feb 10	34.50000 -0.25	34.80	34.13	34.75	35,365
19 Feb 10	34.75000 -0.34	35.60	34.75	35.35	27,890
18 Feb 10	35.09000 -0.81	35.72	35.00	35.20	11,525
17 Feb 10	35.90000 +0.35	35.90	35.31	35.55	1,420
16 Feb 10	35.55000 -0.44	36.09	35.10	36.09	7,680
15 Feb 10	35.99000 -0.01	35.99	35.99	35.99	360
12 Feb 10	36.00000 +0.00	36.49	35.50	36.05	11,285
11 Feb 10	36.00000 -0.45	36.50	36.00	36.50	36,760
10 Feb 10	36.45000 -0.40	36.98	36.05	36.85	8,540
09 Feb 10	36.85000 -0.15	37.10	36.60	37.00	2,400
08 Feb 10	37.00000 +0.00	37.19	36.50	37.01	2,930
05 Feb 10	37.00000 -0.50	37.35	36.81	37.35	11,370
04 Feb 10	37.50000 -0.70	38.20	37.50	38.20	8,470
03 Feb 10	38.20000 +0.20	38.30	37.58	37.80	4,745
02 Feb 10	38.00000 -1.00	39.10	37.00	39.10	39,730
01 Feb 10	39.00000 +0.20	39.00	38.53	38.80	8,585
29 Jan 10	38.80000 +0.79	38.90	37.85	38.00	30,305
28 Jan 10	38.01000 -0.20	38.74	37.60	38.21	31,325
27 Jan 10	38.21000 -0.14	38.35	38.03	38.35	10,500
26 Jan 10	38.35000 +0.11	38.40	38.06	38.24	11,825
25 Jan 10	38.24000 +0.00	38.79	38.01	38.48	15,245
22 Jan 10	38.24000 -0.01	38.35	37.60	38.35	11,325
21 Jan 10	38.25000 -0.75	39.04	38.23	39.01	9,255
20 Jan 10	39.00000 +0.00	40.00	38.65	39.00	137,810
19 Jan 10	39.00000 +0.55	39.00	38.51	38.51	15,240
18 Jan 10	38.45000 +1.26	38.45	37.50	37.50	10,265
15 Jan 10	37.19000 +1.39	37.19	35.81	35.81	15,385
14 Jan 10	35.80000 +0.64	36.00	35.17	35.17	14,035
13 Jan 10	35.16000 +0.01	35.16	35.15	35.15	570
12 Jan 10	35.15000 +0.00	35.15	35.00	35.15	6,535
11 Jan 10	35.15000 +0.14	35.15	35.01	35.02	2,560
08 Jan 10	35.01000 +0.00	35.15	35.01	35.02	435
07 Jan 10	35.01000 +0.01	35.20	35.00	35.00	3,475
06 Jan 10	35.00000 +0.25	35.00	34.60	34.75	10,340
05 Jan 10	34.75000 +0.05	34.75	34.50	34.70	62,025
04 Jan 10	34.70000 +0.40	34.84	34.31	34.35	4,670
31 Dec 09	34.30000 +0.00	34.30	33.99	33.99	5,355
30 Dec 09	34.30000 +0.31	34.30	33.99	33.99	6,320
29 Dec 09	33.99000 +0.69	33.99	33.29	33.30	4,840
28 Dec 09	33.30000 +0.00	33.50	33.29	33.30	2,435