FUNDMANAGER.co.uk

Patrimoine et Commerce SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	20.40000 -0.40	21.40	20.00	20.70	2,432
19 Oct 26	20.80000 -1.00	21.60	19.80	21.50	2,201
16 Oct 26	21.80000 -0.10	21.90	21.60	21.90	226
15 Oct 26	21.90000 +0.20	21.90	21.30	21.50	331
14 Oct 26	21.70000 -0.20	21.70	20.30	21.70	1,497
13 Oct 26	21.90000 -0.80	22.40	19.35	21.40	2,894
12 Oct 26	22.70000 -0.40	23.80	22.00	23.00	595
09 Oct 26	23.10000 -0.20	23.70	23.00	23.30	326
08 Oct 26	23.30000 -0.30	23.60	23.30	23.60	182
07 Oct 26	23.60000 +0.80	23.70	22.80	22.80	80
06 Oct 26	22.80000 -0.50	23.60	22.40	23.30	394
05 Oct 26	23.30000 -0.20	23.60	22.00	23.00	1,129
02 Oct 26	23.50000 -0.20	23.70	23.50	23.70	319
01 Oct 26	23.70000 +0.10	23.80	23.60	23.60	100
30 Sep 26	23.60000 +0.10	24.00	23.50	24.00	81
29 Sep 26	23.50000 +0.30	23.90	23.10	23.10	907
28 Sep 26	23.20000 -0.40	23.90	23.20	23.60	427
25 Sep 26	23.60000 -0.30	23.80	23.60	23.80	184
24 Sep 26	23.90000 -0.10	24.20	23.30	23.50	474
23 Sep 26	24.00000 +0.00	24.40	23.10	23.10	843
22 Sep 26	24.00000 -0.30	24.50	23.90	24.30	322
21 Sep 26	24.30000 +0.00	24.60	23.80	24.30	247
18 Sep 26	24.30000 +0.00	24.30	23.80	24.30	252
17 Sep 26	24.30000 +0.00	24.30	23.90	24.20	208
16 Sep 26	24.30000 -0.20	24.50	24.10	24.10	281
15 Sep 26	24.50000 +0.00	24.50	24.30	24.40	272
14 Sep 26	24.50000 +0.00	24.50	24.30	24.30	226
11 Sep 26	24.50000 -0.20	24.50	24.00	24.40	405
10 Sep 26	24.70000 +0.50	24.70	24.10	24.30	297
09 Sep 26	24.20000 -0.40	24.70	23.70	24.60	610
08 Sep 26	24.60000 -0.20	24.60	24.20	24.50	264
07 Sep 26	24.80000 +0.00	24.80	23.90	24.60	1,369
04 Sep 26	24.80000 +0.20	24.80	24.40	24.60	320
03 Sep 26	24.60000 -0.20	24.80	24.60	24.70	502
02 Sep 26	24.80000 +0.00	24.90	24.60	24.80	180
01 Sep 26	24.80000 -0.70	25.30	24.70	25.20	1,700
31 Aug 26	25.50000 +0.00	26.20	25.20	25.50	608
28 Aug 26	25.50000 -0.20	26.00	25.50	25.70	233
27 Aug 26	25.70000 +0.00	25.90	25.50	25.70	175
26 Aug 26	25.70000 -0.30	26.20	25.10	26.00	630
25 Aug 26	26.00000 -0.20	26.20	25.50	26.20	696
24 Aug 26	26.20000 -0.10	26.20	25.80	26.00	479
21 Aug 26	26.30000 +0.20	26.30	25.60	26.10	478
20 Aug 26	26.10000 -0.50	26.60	25.50	26.40	696
19 Aug 26	26.60000 -0.20	26.80	26.00	26.80	425
18 Aug 26	26.80000 +0.00	26.80	26.60	26.70	211
17 Aug 26	26.80000 +0.20	26.80	26.10	26.60	226
14 Aug 26	26.60000 +0.10	26.70	26.30	26.30	254
13 Aug 26	26.50000 -0.10	26.70	26.50	26.60	110
12 Aug 26	26.60000 -0.10	26.70	26.40	26.70	273
11 Aug 26	26.70000 +0.00	26.70	26.70	26.70	169
10 Aug 26	26.70000 +0.10	26.70	25.60	26.60	333
07 Aug 26	26.60000 +0.00	26.70	26.60	26.60	317
06 Aug 26	26.60000 +0.00	26.60	26.60	26.60	105
05 Aug 26	26.60000 +0.00	26.60	26.40	26.40	215
04 Aug 26	26.60000 -0.20	26.80	26.60	26.80	296
03 Aug 26	26.80000 +0.40	26.90	26.10	26.10	765
31 Jul 26	26.40000 +0.00	26.40	25.90	26.40	611
30 Jul 26	26.40000 -0.40	26.80	26.40	26.80	159
29 Jul 26	26.80000 -0.60	27.00	26.00	26.00	345
28 Jul 26	27.40000 +0.10	27.40	27.00	27.10	635
27 Jul 26	27.30000 +0.00	27.90	27.30	27.80	2,019
24 Jul 26	27.30000 +0.00	27.40	27.00	27.00	1,316
23 Jul 26	27.30000 +0.40	27.30	26.80	26.80	1,464
22 Jul 26	26.90000 +0.00	27.20	26.80	26.90	956
21 Jul 26	26.90000 +2.40	27.00	24.60	24.60	446
20 Jul 26	24.50000 -2.50	27.00	24.50	25.90	1,223
17 Jul 26	27.00000 +0.00	27.10	26.90	26.90	204
16 Jul 26	27.00000 +0.10	27.20	26.90	26.90	791
15 Jul 26	26.90000 +0.20	27.20	26.60	26.60	2,021
14 Jul 26	26.70000 +0.50	26.80	26.20	26.20	1,120
13 Jul 26	26.20000 +0.30	26.20	25.90	26.10	1,006
10 Jul 26	25.90000 -0.40	26.50	25.90	26.50	513
09 Jul 26	26.30000 +0.80	26.50	26.00	26.50	2,713
08 Jul 26	25.50000 +0.10	25.80	25.40	25.60	1,273
07 Jul 26	25.40000 +0.10	25.40	25.40	25.40	11
06 Jul 26	25.30000 +0.00	25.30	25.30	25.30	8
03 Jul 26	25.30000 -0.30	25.60	25.30	25.60	465
02 Jul 26	25.60000 +0.70	26.00	25.00	25.00	108
01 Jul 26	24.90000 +0.00	24.90	24.80	24.80	534
30 Jun 26	24.90000 -0.30	25.20	24.90	25.20	645
29 Jun 26	25.20000 -0.30	26.10	25.10	25.10	14,740
26 Jun 26	25.50000 +0.10	26.30	25.30	25.40	811
25 Jun 26	25.40000 +0.60	26.20	24.70	24.70	1,332
24 Jun 26	24.80000 -0.20	24.90	24.60	24.80	402
23 Jun 26	25.00000 +0.10	25.00	24.20	24.20	601
22 Jun 26	24.90000 +0.00	24.90	24.30	24.80	902
19 Jun 26	24.90000 +0.10	24.90	24.20	24.80	410
18 Jun 26	24.80000 -0.10	24.80	24.20	24.80	109
17 Jun 26	24.90000 +0.00	24.90	24.80	24.80	35
16 Jun 26	24.90000 +0.00	24.90	24.40	24.90	141
15 Jun 26	24.90000 +0.60	24.90	24.40	24.60	97
12 Jun 26	24.30000 -0.50	24.80	24.30	24.80	64
11 Jun 26	24.80000 +0.00	24.80	24.60	24.70	25
10 Jun 26	24.80000 +0.00	24.80	24.20	24.70	586
09 Jun 26	24.80000 +0.20	24.80	24.10	24.50	523
08 Jun 26	24.60000 +0.20	24.80	24.30	24.40	435
05 Jun 26	24.40000 -0.30	24.60	23.80	24.60	12,571
04 Jun 26	24.70000 +0.00	24.70	24.40	24.70	544
03 Jun 26	24.70000 +0.10	24.70	24.50	24.60	144
02 Jun 26	24.60000 +0.00	24.70	24.10	24.50	207
01 Jun 26	24.60000 +0.30	24.70	24.10	24.30	485
29 May 26	24.30000 +0.60	24.30	23.70	23.70	158
28 May 26	23.70000 +0.10	23.70	23.70	23.70	187
27 May 26	23.60000 +0.00	23.60	23.60	23.60	25
26 May 26	23.60000 +0.00	23.60	23.60	23.60	371
25 May 26	23.60000 +0.00	23.70	23.50	23.50	641
22 May 26	23.60000 -0.10	23.70	23.60	23.70	315
21 May 26	23.70000 +0.00	23.70	23.70	23.70	261
20 May 26	23.70000 +0.00	23.70	23.60	23.70	432
19 May 26	23.70000 +0.00	23.70	23.70	23.70	137
18 May 26	23.70000 +0.00	23.70	23.50	23.50	179
15 May 26	23.70000 +0.00	23.70	23.70	23.70	128
14 May 26	23.70000 +0.00	23.70	23.60	23.70	128
13 May 26	23.70000 -0.10	23.80	23.70	23.80	150
12 May 26	23.80000 +0.00	23.90	23.50	23.80	286
11 May 26	23.80000 +0.10	23.80	23.70	23.70	171
08 May 26	23.70000 -0.20	23.90	23.70	23.90	364
07 May 26	23.90000 +0.00	23.90	23.90	23.90	3,955
06 May 26	23.90000 +0.20	23.90	23.70	23.90	352
05 May 26	23.70000 -0.20	23.90	23.70	23.90	459
04 May 26	23.90000 -0.20	24.20	23.90	24.00	322
30 Apr 26	24.10000 -0.10	24.20	24.10	24.20	105
29 Apr 26	24.20000 +0.20	24.20	24.00	24.00	160
28 Apr 26	24.00000 -0.20	24.20	23.80	24.20	638
27 Apr 26	24.20000 +0.00	24.20	23.80	24.20	518
24 Apr 26	24.20000 -0.20	24.30	24.20	24.20	122
23 Apr 26	24.40000 -0.20	24.60	24.40	24.60	122
22 Apr 26	24.60000 -0.10	24.60	24.40	24.60	136
21 Apr 26	24.70000 +0.80	24.70	23.90	23.90	571
20 Apr 26	23.90000 +0.00	24.00	23.90	24.00	407
17 Apr 26	23.90000 +0.00	24.00	23.80	23.90	287
16 Apr 26	23.90000 -0.10	24.00	23.90	24.00	236
15 Apr 26	24.00000 +0.00	24.30	24.00	24.00	102
14 Apr 26	24.00000 +0.00	24.00	24.00	24.00	292
13 Apr 26	24.00000 +0.20	24.00	23.90	23.90	174
10 Apr 26	23.80000 +0.00	23.80	23.70	23.80	105
09 Apr 26	23.80000 -0.20	24.00	23.80	24.00	409
08 Apr 26	24.00000 +0.00	24.00	23.90	24.00	592
07 Apr 26	24.00000 +0.40	24.70	23.60	23.60	1,264
02 Apr 26	23.60000 -0.10	23.60	23.40	23.40	285
01 Apr 26	23.70000 -0.20	23.90	23.20	23.90	266
31 Mar 26	23.90000 -0.10	24.00	23.90	24.00	114
30 Mar 26	24.00000 +0.00	24.00	23.90	24.00	270
27 Mar 26	24.00000 +0.00	24.00	23.60	23.80	542
26 Mar 26	24.00000 +0.20	24.00	23.80	23.80	169
25 Mar 26	23.80000 +0.00	23.90	23.50	23.80	570
24 Mar 26	23.80000 +0.00	23.80	23.70	23.70	203
23 Mar 26	23.80000 -0.30	24.00	23.30	24.00	841
20 Mar 26	24.10000 +0.00	24.10	24.10	24.10	157
19 Mar 26	24.10000 +0.00	24.10	24.10	24.10	174
18 Mar 26	24.10000 +0.00	24.10	24.00	24.10	182
17 Mar 26	24.10000 -0.10	24.10	24.10	24.10	184
16 Mar 26	24.20000 +0.20	24.20	23.90	24.00	204
13 Mar 26	24.00000 -0.20	24.10	23.90	23.90	323
12 Mar 26	24.20000 -0.10	24.30	23.70	24.30	545
11 Mar 26	24.30000 +0.10	24.30	23.80	24.20	242
10 Mar 26	24.20000 +0.30	24.20	23.60	23.60	1,372
09 Mar 26	23.90000 -0.30	24.30	23.90	24.20	470
06 Mar 26	24.20000 -0.30	24.50	24.20	24.40	1,131
05 Mar 26	24.50000 +0.20	24.70	24.30	24.30	447
04 Mar 26	24.30000 +0.40	24.30	23.90	23.90	310
03 Mar 26	23.90000 -0.10	24.00	23.90	24.00	329
02 Mar 26	24.00000 -0.20	24.90	24.00	24.90	1,339
27 Feb 26	24.20000 -0.10	24.30	24.10	24.30	663
26 Feb 26	24.30000 +0.00	24.30	24.10	24.30	339
25 Feb 26	24.30000 +0.10	24.40	24.20	24.40	434
24 Feb 26	24.20000 -0.10	24.30	24.20	24.20	924
23 Feb 26	24.30000 +0.40	24.40	23.80	23.90	2,076
20 Feb 26	23.90000 -0.30	24.20	23.90	24.20	291
19 Feb 26	24.20000 +0.30	24.30	24.20	24.30	313
18 Feb 26	23.90000 -0.10	23.90	23.80	23.80	159
17 Feb 26	24.00000 +0.00	24.10	23.90	24.00	130
16 Feb 26	24.00000 +0.00	24.00	23.60	23.80	1,013
13 Feb 26	24.00000 +0.00	24.00	23.30	23.90	1,280
12 Feb 26	24.00000 +0.00	24.00	24.00	24.00	189
11 Feb 26	24.00000 -0.20	24.20	23.50	24.20	710
10 Feb 26	24.20000 -0.10	24.40	23.00	24.40	472
09 Feb 26	24.30000 +0.10	24.30	23.90	24.00	217
06 Feb 26	24.20000 +0.00	24.20	24.10	24.20	198
05 Feb 26	24.20000 +0.20	24.50	24.00	24.00	690
04 Feb 26	24.00000 -0.10	24.10	23.30	24.10	1,778
03 Feb 26	24.10000 +0.00	24.10	23.90	23.90	123
02 Feb 26	24.10000 +0.20	24.50	24.00	24.50	916
30 Jan 26	23.90000 +0.10	23.90	23.30	23.40	1,581
29 Jan 26	23.80000 +0.00	23.80	23.50	23.80	454
28 Jan 26	23.80000 +0.40	23.80	23.40	23.40	116
27 Jan 26	23.40000 -0.60	24.00	21.70	24.00	3,068
26 Jan 26	24.00000 -0.30	24.30	23.70	24.30	1,352
23 Jan 26	24.30000 +0.00	24.30	24.10	24.30	246
22 Jan 26	24.30000 +0.00	24.30	24.30	24.30	187
21 Jan 26	24.30000 +0.00	24.30	24.10	24.30	339
20 Jan 26	24.30000 +0.00	24.30	24.20	24.30	217
19 Jan 26	24.30000 -0.10	24.40	24.30	24.30	394
16 Jan 26	24.40000 +0.00	24.50	24.30	24.30	241
15 Jan 26	24.40000 +0.10	24.50	24.20	24.30	258
14 Jan 26	24.30000 +0.20	24.50	24.10	24.10	619
13 Jan 26	24.10000 +0.00	24.10	24.00	24.00	286
12 Jan 26	24.10000 +0.00	24.10	24.00	24.00	477
09 Jan 26	24.10000 +0.10	24.40	23.90	24.00	365
08 Jan 26	24.00000 +0.10	24.00	23.80	23.90	955
07 Jan 26	23.90000 +0.20	23.90	23.80	23.80	436
06 Jan 26	23.70000 +0.40	23.90	23.30	23.30	562
05 Jan 26	23.30000 +0.00	23.80	23.30	23.80	468
02 Jan 26	23.30000 +0.10	24.00	23.20	23.80	2,396
31 Dec 25	23.20000 +0.00	23.80	22.80	23.20	2,588
30 Dec 25	23.20000 +0.40	23.30	22.80	22.80	1,629
29 Dec 25	22.80000 +0.00	22.80	22.70	22.80	1,136
24 Dec 25	22.80000 +0.00	22.80	22.70	22.70	160
23 Dec 25	22.80000 +0.10	22.80	22.60	22.70	345
22 Dec 25	22.70000 -0.10	22.70	22.50	22.60	475
19 Dec 25	22.80000 +0.20	22.80	22.10	22.50	1,097
18 Dec 25	22.60000 -0.20	22.80	22.60	22.80	98
17 Dec 25	22.80000 +0.00	22.80	22.60	22.70	118
16 Dec 25	22.80000 +0.00	22.80	22.20	22.80	1,318
15 Dec 25	22.80000 +0.00	22.80	22.00	22.70	957
12 Dec 25	22.80000 -0.10	23.00	22.60	22.80	826
11 Dec 25	22.90000 +0.40	22.90	22.20	22.50	228
10 Dec 25	22.50000 -0.50	23.00	22.10	23.00	446
09 Dec 25	23.00000 -0.40	23.00	22.60	23.00	938
08 Dec 25	23.40000 -0.20	23.60	23.40	23.60	1,911
05 Dec 25	23.60000 +0.10	23.90	22.90	23.40	579
04 Dec 25	23.50000 -0.50	24.00	23.50	24.00	718
03 Dec 25	24.00000 +0.00	24.00	23.60	24.00	103
02 Dec 25	24.00000 +0.00	24.00	24.00	24.00	4
01 Dec 25	24.00000 +0.00	24.00	23.90	24.00	105
28 Nov 25	24.00000 +0.00	24.00	24.00	24.00	133
27 Nov 25	24.00000 +0.00	24.00	24.00	24.00	11
26 Nov 25	24.00000 +0.00	24.00	23.60	24.00	231
25 Nov 25	24.00000 +0.00	24.00	23.80	23.80	28
24 Nov 25	24.00000 +0.10	24.00	23.70	23.70	252
21 Nov 25	23.90000 +0.20	23.90	23.70	23.70	115
20 Nov 25	23.70000 -0.20	23.90	23.70	23.90	220
19 Nov 25	23.90000 -0.10	24.00	23.60	24.00	498
18 Nov 25	24.00000 -0.40	24.40	23.90	24.40	693
17 Nov 25	24.40000 +0.00	24.40	24.40	24.40	39
14 Nov 25	24.40000 -0.10	24.60	24.40	24.60	802
13 Nov 25	24.50000 -0.10	24.70	24.20	24.60	230
12 Nov 25	24.60000 -0.10	24.80	24.40	24.70	396
11 Nov 25	24.70000 +0.00	24.80	24.60	24.70	87
10 Nov 25	24.70000 +0.10	24.70	24.60	24.60	678
07 Nov 25	24.60000 -0.10	24.70	24.60	24.70	94
06 Nov 25	24.70000 +0.10	24.70	24.50	24.60	240
05 Nov 25	24.60000 -0.10	24.70	24.60	24.60	137
04 Nov 25	24.70000 +0.00	24.70	24.50	24.60	114
03 Nov 25	24.70000 +0.00	24.70	24.50	24.70	137
31 Oct 25	24.70000 -0.10	24.80	24.60	24.80	176
30 Oct 25	24.80000 -0.10	24.90	24.70	24.80	560
29 Oct 25	24.90000 +0.00	24.90	24.70	24.90	319
28 Oct 25	24.90000 +0.30	24.90	24.60	24.60	162
27 Oct 25	24.60000 -0.10	24.70	24.60	24.60	1,139
24 Oct 25	24.70000 +0.00	24.70	24.30	24.70	245
23 Oct 25	24.70000 -0.10	24.80	24.70	24.80	198
22 Oct 25	24.80000 +0.00	24.80	24.80	24.80	154
21 Oct 25	24.80000 -0.10	24.90	24.80	24.90	440
20 Oct 25	24.90000 +0.00	24.90	24.90	24.90	140
17 Oct 25	24.90000 +0.00	24.90	24.80	24.90	194
16 Oct 25	24.90000 +0.00	24.90	24.80	24.80	162
15 Oct 25	24.90000 +0.10	24.90	24.70	24.80	403
14 Oct 25	24.80000 +0.30	24.80	24.40	24.50	247
13 Oct 25	24.50000 -0.30	24.80	23.80	24.80	991
10 Oct 25	24.80000 +0.00	24.80	24.70	24.70	111
09 Oct 25	24.80000 +0.00	24.90	24.70	24.90	555
08 Oct 25	24.80000 +0.00	24.90	24.70	24.80	425
07 Oct 25	24.80000 +0.00	24.80	24.70	24.80	321
06 Oct 25	24.80000 +0.20	24.80	24.60	24.60	442
03 Oct 25	24.60000 +0.00	24.90	24.60	24.60	493
02 Oct 25	24.60000 +0.00	24.80	24.60	24.60	989
01 Oct 25	24.60000 -0.20	24.80	24.40	24.80	614
30 Sep 25	24.80000 -0.10	24.90	24.70	24.90	543
29 Sep 25	24.90000 +0.10	24.90	24.80	24.90	1,415
26 Sep 25	24.80000 -0.10	24.90	24.60	24.80	595
25 Sep 25	24.90000 +0.10	24.90	24.50	24.80	902
24 Sep 25	24.80000 -0.20	25.00	24.80	25.00	715
23 Sep 25	25.00000 +0.00	25.00	25.00	25.00	477
22 Sep 25	25.00000 +0.30	25.00	24.70	24.70	461
19 Sep 25	24.70000 -0.10	24.80	24.70	24.80	687
18 Sep 25	24.80000 +0.00	24.90	24.70	24.90	521
17 Sep 25	24.80000 +0.10	24.90	24.70	24.90	454
16 Sep 25	24.70000 -0.10	24.80	24.40	24.80	1,375
15 Sep 25	24.80000 -0.10	24.80	24.10	24.70	2,090
12 Sep 25	24.90000 +0.40	25.00	24.50	24.50	1,029
11 Sep 25	24.50000 +0.10	24.60	24.20	24.40	4,295
10 Sep 25	24.40000 +0.00	24.40	23.70	24.40	2,539
09 Sep 25	24.40000 +0.20	24.50	24.20	24.20	2,617
08 Sep 25	24.20000 -0.20	24.50	24.20	24.40	3,782
05 Sep 25	24.40000 +0.40	24.40	24.00	24.00	2,758
04 Sep 25	24.00000 +0.10	24.00	24.00	24.00	1,258
03 Sep 25	23.90000 -0.10	24.00	23.70	23.90	585
02 Sep 25	24.00000 +0.00	24.00	23.70	24.00	1,012
01 Sep 25	24.00000 -0.40	24.40	23.70	24.40	1,826
29 Aug 25	24.40000 -0.10	24.50	24.10	24.50	588
28 Aug 25	24.50000 +0.00	24.50	24.30	24.50	312
27 Aug 25	24.50000 +0.10	24.80	24.30	24.40	517
26 Aug 25	24.40000 -0.60	24.80	23.80	24.80	1,864
25 Aug 25	25.00000 +0.00	25.00	24.40	25.00	897
22 Aug 25	25.00000 +0.30	25.00	24.10	24.70	1,421
21 Aug 25	24.70000 +0.20	24.90	24.40	24.50	1,061
20 Aug 25	24.50000 +0.00	24.50	24.40	24.40	369
19 Aug 25	24.50000 +0.00	24.50	24.40	24.50	543
18 Aug 25	24.50000 +0.50	24.60	24.00	24.00	1,117
15 Aug 25	24.00000 +0.10	24.00	23.80	23.90	400
14 Aug 25	23.90000 +0.00	23.90	23.60	23.90	937
13 Aug 25	23.90000 +0.30	23.90	23.60	23.60	588
12 Aug 25	23.60000 +0.00	23.80	23.10	23.60	1,577
11 Aug 25	23.60000 -0.30	23.90	23.60	23.90	810
08 Aug 25	23.90000 +0.50	23.90	23.40	23.40	835
07 Aug 25	23.40000 +0.00	23.40	23.20	23.30	980
06 Aug 25	23.40000 +0.10	23.40	23.00	23.30	885
05 Aug 25	23.30000 -0.10	23.40	23.00	23.40	2,544
04 Aug 25	23.40000 -0.10	23.50	23.20	23.50	1,544
01 Aug 25	23.50000 +0.10	23.50	23.20	23.40	1,477
31 Jul 25	23.40000 +0.40	23.50	23.00	23.00	927
30 Jul 25	23.00000 -0.30	23.30	22.90	23.30	921
29 Jul 25	23.30000 -0.70	23.30	22.50	22.50	1,416
28 Jul 25	24.00000 +0.00	24.20	23.60	24.00	5,570
25 Jul 25	24.00000 +0.00	24.10	23.90	24.00	1,433
24 Jul 25	24.00000 +0.20	24.00	23.80	23.80	843
23 Jul 25	23.80000 -0.10	24.00	23.80	23.90	1,207
22 Jul 25	23.90000 -0.10	24.00	23.80	24.00	1,126
21 Jul 25	24.00000 +0.00	24.00	23.90	24.00	1,560
18 Jul 25	24.00000 +0.10	24.00	23.90	23.90	1,091
17 Jul 25	23.90000 +0.00	24.00	23.90	24.00	1,368
16 Jul 25	23.90000 -0.10	24.00	23.80	24.00	915
15 Jul 25	24.00000 +0.10	24.00	23.80	24.00	1,456
14 Jul 25	23.90000 -0.10	24.00	23.90	24.00	811
11 Jul 25	24.00000 +0.00	24.00	23.90	24.00	1,882
10 Jul 25	24.00000 +0.00	24.00	23.80	24.00	568
09 Jul 25	24.00000 +0.10	24.00	23.80	24.00	853
08 Jul 25	23.90000 -0.10	24.00	23.80	24.00	1,167
07 Jul 25	24.00000 +0.00	24.00	24.00	24.00	943
04 Jul 25	24.00000 -0.30	24.30	23.70	24.30	1,014
03 Jul 25	24.30000 -0.10	24.40	24.10	24.40	514
02 Jul 25	24.40000 +0.30	24.70	24.10	24.70	254
01 Jul 25	24.10000 +0.00	24.20	24.10	24.10	540
30 Jun 25	24.10000 -0.30	24.30	24.00	24.30	384
27 Jun 25	24.40000 +0.10	24.40	24.20	24.30	327
26 Jun 25	24.30000 +0.20	24.40	24.30	24.30	300
25 Jun 25	24.10000 +0.10	24.10	24.00	24.00	152
24 Jun 25	24.00000 +0.00	24.00	24.00	24.00	331
23 Jun 25	24.00000 +0.10	24.10	23.90	23.90	1,045
20 Jun 25	23.90000 -0.10	24.10	23.90	24.00	470
19 Jun 25	24.00000 +0.00	24.10	24.00	24.10	313
18 Jun 25	24.00000 -0.40	24.40	24.00	24.40	439
17 Jun 25	24.40000 +0.10	24.50	24.30	24.30	355
16 Jun 25	24.30000 +0.10	24.50	24.00	24.00	553
13 Jun 25	24.20000 +0.00	24.20	24.00	24.00	866
12 Jun 25	24.20000 +0.00	24.30	24.00	24.20	990
11 Jun 25	24.20000 -0.20	24.70	24.00	24.60	658
10 Jun 25	24.40000 +0.00	24.70	24.40	24.40	345
09 Jun 25	24.40000 +0.20	24.40	24.20	24.20	205
06 Jun 25	24.20000 -0.30	24.70	24.20	24.70	416
05 Jun 25	24.50000 +0.20	24.50	24.30	24.30	896
04 Jun 25	24.30000 +0.10	24.30	24.20	24.20	497
03 Jun 25	24.20000 +0.40	24.40	24.10	24.40	591
02 Jun 25	23.80000 -0.30	24.30	23.80	24.30	1,168
30 May 25	24.10000 +0.00	24.10	24.00	24.10	605
29 May 25	24.10000 +0.00	24.30	24.10	24.20	638
28 May 25	24.10000 +0.00	24.20	24.10	24.10	228
27 May 25	24.10000 +0.40	24.30	24.10	24.30	765
26 May 25	23.70000 +0.00	24.00	23.70	23.70	425
23 May 25	23.70000 -0.20	24.10	23.30	23.90	773
22 May 25	23.90000 -0.40	24.30	23.90	24.20	480
21 May 25	24.30000 +0.10	24.40	24.00	24.20	297
20 May 25	24.20000 -0.30	24.50	24.20	24.50	1,154
19 May 25	24.50000 +0.00	24.50	24.00	24.50	1,026
16 May 25	24.50000 +0.00	25.10	24.30	24.50	1,137
15 May 25	24.50000 +0.00	24.90	24.50	24.50	1,009
14 May 25	24.50000 +0.05	24.50	24.40	24.40	716
13 May 25	24.45000 -0.02	24.50	24.44	24.44	776
12 May 25	24.47500 +0.14	24.50	24.19	24.29	689
09 May 25	24.34000 +0.00	24.39	24.25	24.34	464
08 May 25	24.34500 +0.00	24.43	24.14	24.34	341
07 May 25	24.34000 +0.34	24.34	23.85	24.00	1,576
06 May 25	24.00000 +0.00	24.25	24.00	24.00	505
05 May 25	24.00000 +0.00	24.19	24.00	24.10	356
02 May 25	24.00000 +0.31	24.30	23.71	23.71	1,090
30 Apr 25	23.69000 +0.22	23.69	23.48	23.48	23
29 Apr 25	23.47500 +0.00	23.55	23.48	23.48	611
28 Apr 25	23.48000 +0.03	23.51	23.45	23.45	268
25 Apr 25	23.45000 -0.05	23.50	23.15	23.50	925
24 Apr 25	23.50000 +0.00	23.99	23.15	23.50	1,493
23 Apr 25	23.50000 +0.10	23.50	22.60	23.40	1,250
22 Apr 25	23.39500 +1.59	23.50	21.81	21.81	721
17 Apr 25	21.80500 -1.37	23.17	21.81	23.17	2,197
16 Apr 25	23.17500 +0.26	25.00	22.10	22.91	3,664
15 Apr 25	22.91000 +0.01	22.91	22.91	22.91	105
14 Apr 25	22.89500 +0.00	22.90	22.90	22.90	166
11 Apr 25	22.89500 +0.02	22.90	22.88	22.88	308
10 Apr 25	22.88000 +0.23	22.88	22.61	22.65	481
09 Apr 25	22.65000 -0.02	22.72	22.58	22.58	594
08 Apr 25	22.67000 +0.42	22.67	22.25	22.25	208
07 Apr 25	22.25500 -0.45	22.70	21.00	22.70	968
04 Apr 25	22.70000 -0.10	22.80	22.50	22.80	1,120
03 Apr 25	22.80000 -0.10	23.00	22.20	23.00	1,363
02 Apr 25	22.90000 +0.00	23.00	22.90	23.00	784
01 Apr 25	22.90000 +0.00	23.00	22.90	22.90	376
31 Mar 25	22.90000 +0.00	23.00	22.90	22.90	552
28 Mar 25	22.90000 +0.00	23.00	22.90	22.90	220
27 Mar 25	22.90000 +0.10	22.90	22.80	22.80	264
26 Mar 25	22.80000 +0.00	22.90	22.70	22.80	427
25 Mar 25	22.80000 +0.10	22.80	22.30	22.70	1,728
24 Mar 25	22.70000 +0.40	22.80	22.20	22.20	3,273
21 Mar 25	22.30000 +0.10	22.30	22.20	22.20	516
20 Mar 25	22.20000 +0.20	22.20	22.00	22.00	451
19 Mar 25	22.00000 +0.30	22.00	21.80	21.80	663
18 Mar 25	21.70000 +0.00	21.90	21.70	21.90	1,540
17 Mar 25	21.70000 +0.50	21.70	21.50	21.50	4,237
14 Mar 25	21.20000 -0.10	21.30	21.10	21.10	704
13 Mar 25	21.30000 +0.00	21.30	21.20	21.30	1,054
12 Mar 25	21.30000 +0.00	21.30	21.20	21.30	471
11 Mar 25	21.30000 +0.00	21.30	21.10	21.30	557
10 Mar 25	21.30000 +0.00	21.30	21.20	21.30	449
07 Mar 25	21.30000 +0.00	21.30	21.20	21.30	578
06 Mar 25	21.30000 +0.00	21.30	20.90	21.30	1,207
05 Mar 25	21.30000 +0.00	21.30	21.20	21.30	808
04 Mar 25	21.30000 +0.00	21.30	21.20	21.30	517
03 Mar 25	21.30000 +0.30	21.30	21.00	21.00	894
28 Feb 25	21.00000 +0.20	21.00	20.80	20.80	463
27 Feb 25	20.80000 +0.00	20.80	20.70	20.80	470
26 Feb 25	20.80000 +0.00	20.80	20.80	20.80	237
25 Feb 25	20.80000 +0.30	20.80	20.50	20.50	1,017
24 Feb 25	20.50000 +0.00	20.50	20.40	20.50	1,204
21 Feb 25	20.50000 +0.00	20.50	20.50	20.50	568
20 Feb 25	20.50000 -0.20	20.80	20.50	20.70	1,726
19 Feb 25	20.70000 +0.60	20.70	20.30	20.30	1,666
18 Feb 25	20.10000 +0.00	20.10	20.00	20.10	558
17 Feb 25	20.10000 +0.00	20.10	20.00	20.00	570
14 Feb 25	20.10000 -0.10	20.20	20.10	20.10	228
13 Feb 25	20.20000 +0.10	20.20	20.10	20.10	1,147
12 Feb 25	20.10000 +0.00	20.10	20.00	20.10	321
11 Feb 25	20.10000 +0.10	20.10	19.95	19.95	367
10 Feb 25	20.00000 +0.00	20.00	19.90	19.90	343
07 Feb 25	20.00000 +0.00	20.00	19.90	19.95	480
06 Feb 25	20.00000 +0.00	20.00	19.90	20.00	440
05 Feb 25	20.00000 +0.20	20.00	19.90	19.90	821
04 Feb 25	19.80000 -0.20	20.10	19.80	20.10	1,039
03 Feb 25	20.00000 -0.30	20.30	19.90	20.20	964
31 Jan 25	20.30000 -0.10	20.40	20.30	20.40	473
30 Jan 25	20.40000 -0.10	20.40	20.00	20.40	757
29 Jan 25	20.50000 +0.10	20.50	20.40	20.40	196
28 Jan 25	20.40000 -0.10	20.50	20.40	20.40	395
27 Jan 25	20.50000 +0.00	20.70	20.40	20.50	843
24 Jan 25	20.50000 +0.00	20.60	20.50	20.60	103
23 Jan 25	20.50000 -0.10	20.70	20.50	20.70	524
22 Jan 25	20.60000 +0.00	20.70	20.60	20.60	57
21 Jan 25	20.60000 +0.00	20.60	20.60	20.60	141
20 Jan 25	20.60000 +0.00	20.60	20.60	20.60	354
17 Jan 25	20.60000 +0.10	20.60	20.40	20.50	364
16 Jan 25	20.50000 +0.00	20.50	20.40	20.40	532
15 Jan 25	20.50000 +0.00	20.50	20.40	20.40	298
14 Jan 25	20.50000 +0.00	20.50	20.40	20.50	237
13 Jan 25	20.50000 +0.00	20.50	20.40	20.40	462
10 Jan 25	20.50000 +0.00	20.50	20.40	20.40	266
09 Jan 25	20.50000 +0.10	20.50	20.30	20.30	236
08 Jan 25	20.40000 +0.10	20.40	20.30	20.30	336
07 Jan 25	20.30000 +0.00	20.40	20.20	20.20	419
06 Jan 25	20.30000 +0.10	20.30	20.10	20.10	544
03 Jan 25	20.20000 +0.10	20.20	20.00	20.00	481
02 Jan 25	20.10000 +0.00	20.10	19.75	20.00	550
31 Dec 24	20.10000 +0.15	20.10	19.95	19.95	527
30 Dec 24	19.95000 +0.10	19.95	19.90	19.95	659
27 Dec 24	19.85000 -0.05	20.00	19.80	19.90	828
24 Dec 24	19.90000 +0.10	19.90	19.85	19.85	182
23 Dec 24	19.80000 +0.05	19.80	19.70	19.75	515
20 Dec 24	19.75000 +0.05	19.75	19.65	19.70	634
19 Dec 24	19.70000 +0.10	19.75	19.40	19.75	873
18 Dec 24	19.60000 +0.10	19.60	19.40	19.55	442
17 Dec 24	19.50000 +0.10	19.50	19.30	19.40	1,254
16 Dec 24	19.40000 +0.00	19.40	19.20	19.20	911
13 Dec 24	19.40000 +0.10	19.40	19.00	19.30	1,258
12 Dec 24	19.30000 +0.20	19.30	19.10	19.20	760
11 Dec 24	19.10000 -0.30	19.70	19.10	19.40	2,419
10 Dec 24	19.40000 +0.10	19.40	19.35	19.35	550
09 Dec 24	19.30000 -0.20	19.50	19.30	19.50	723
06 Dec 24	19.50000 -0.20	19.75	19.50	19.60	1,157
05 Dec 24	19.70000 -0.05	19.80	19.70	19.75	482
04 Dec 24	19.75000 -0.25	20.00	19.70	20.00	1,133
03 Dec 24	20.00000 +0.00	20.00	19.85	20.00	759
02 Dec 24	20.00000 +0.00	20.00	19.95	20.00	1,282
29 Nov 24	20.00000 -0.10	20.20	19.90	20.20	787
28 Nov 24	20.10000 -0.10	20.20	19.95	20.10	665
27 Nov 24	20.20000 +0.00	20.30	20.00	20.20	424
26 Nov 24	20.20000 +0.00	20.30	19.90	20.20	831
25 Nov 24	20.20000 -0.10	20.30	20.10	20.30	791
22 Nov 24	20.30000 +0.00	20.30	20.30	20.30	493
21 Nov 24	20.30000 -0.30	20.60	20.30	20.60	502
20 Nov 24	20.60000 +0.00	20.70	20.60	20.70	238
19 Nov 24	20.60000 +0.00	20.60	20.60	20.60	373
18 Nov 24	20.60000 -0.10	20.60	20.60	20.60	145
15 Nov 24	20.70000 +0.10	20.70	20.50	20.60	619
14 Nov 24	20.60000 +0.30	20.60	20.50	20.50	328
13 Nov 24	20.30000 -0.10	20.40	20.30	20.40	388
12 Nov 24	20.40000 -0.10	20.40	20.40	20.40	128
11 Nov 24	20.50000 -0.10	20.60	20.50	20.60	383
08 Nov 24	20.60000 +0.00	20.70	20.60	20.60	265
07 Nov 24	20.60000 -0.10	20.70	20.10	20.70	1,756
06 Nov 24	20.70000 -0.30	21.00	20.70	21.00	693
05 Nov 24	21.00000 +0.00	21.00	21.00	21.00	8
04 Nov 24	21.00000 -0.10	21.00	20.90	20.90	322
01 Nov 24	21.10000 -0.10	21.10	21.00	21.10	740
31 Oct 24	21.20000 +0.00	21.40	21.20	21.30	1,571
30 Oct 24	21.20000 +0.00	21.20	21.20	21.20	210
29 Oct 24	21.20000 +0.10	21.20	21.10	21.10	482
28 Oct 24	21.10000 +0.00	21.20	21.10	21.20	277
25 Oct 24	21.10000 -0.10	21.20	21.10	21.20	236
24 Oct 24	21.20000 +0.10	21.20	21.20	21.20	205
23 Oct 24	21.10000 -0.10	21.20	21.10	21.20	392
22 Oct 24	21.20000 +0.00	21.30	21.10	21.20	1,080
21 Oct 24	21.20000 -0.30	21.50	21.20	21.50	573
18 Oct 24	21.50000 -0.20	21.80	21.40	21.80	1,177
17 Oct 24	21.70000 +0.10	21.70	21.60	21.60	101
16 Oct 24	21.60000 +0.20	21.60	21.50	21.50	505
15 Oct 24	21.40000 +0.00	21.50	21.40	21.50	115
14 Oct 24	21.40000 -0.10	21.40	21.40	21.40	1
11 Oct 24	21.50000 +0.10	21.50	21.40	21.40	1,588
10 Oct 24	21.40000 -0.10	21.40	21.40	21.40	1
09 Oct 24	21.50000 +0.10	21.50	21.40	21.40	614
08 Oct 24	21.40000 -0.10	21.40	21.40	21.40	101
07 Oct 24	21.50000 +0.30	21.50	21.30	21.30	484
04 Oct 24	21.20000 +0.00	21.20	21.20	21.20	107
03 Oct 24	21.20000 +0.20	21.20	21.00	21.00	418
02 Oct 24	21.00000 -0.10	21.30	21.00	21.10	643
01 Oct 24	21.10000 +0.20	21.10	20.80	20.80	439
30 Sep 24	20.90000 -0.10	21.10	20.90	21.10	250
27 Sep 24	21.00000 +0.10	21.00	21.00	21.00	311
26 Sep 24	20.90000 +0.00	21.00	20.90	20.90	182
25 Sep 24	20.90000 +0.00	21.00	20.90	20.90	217
24 Sep 24	20.90000 +0.00	20.90	20.90	20.90	26
23 Sep 24	20.90000 +0.00	21.00	20.70	20.90	895
20 Sep 24	20.90000 -0.10	20.90	20.90	20.90	51
19 Sep 24	21.00000 +0.20	21.00	20.90	20.90	591
18 Sep 24	20.80000 +0.10	20.80	20.70	20.70	305
17 Sep 24	20.70000 +0.00	20.70	20.60	20.60	245
16 Sep 24	20.70000 +0.20	20.70	20.50	20.60	789
13 Sep 24	20.50000 +0.20	20.50	20.30	20.40	354
12 Sep 24	20.30000 -0.10	20.50	20.30	20.50	620
11 Sep 24	20.40000 +0.10	20.50	20.10	20.30	809
10 Sep 24	20.30000 -0.10	20.50	20.30	20.40	379
09 Sep 24	20.40000 -0.10	20.80	20.40	20.50	1,457
06 Sep 24	20.50000 +0.10	20.60	20.40	20.50	496
05 Sep 24	20.40000 +0.00	20.50	20.20	20.40	557
04 Sep 24	20.40000 -0.20	20.70	19.70	20.70	1,906
03 Sep 24	20.60000 +0.10	20.60	20.60	20.60	134
02 Sep 24	20.50000 +0.10	20.50	20.40	20.40	115
30 Aug 24	20.40000 +0.00	20.40	20.20	20.40	824
29 Aug 24	20.40000 +0.00	20.40	20.30	20.30	685
28 Aug 24	20.40000 -0.20	20.60	20.40	20.60	607
27 Aug 24	20.60000 -0.10	20.70	20.50	20.70	539
26 Aug 24	20.70000 +0.00	20.70	20.70	20.70	41
23 Aug 24	20.70000 +0.00	20.70	20.50	20.70	656
22 Aug 24	20.70000 +0.00	20.80	20.70	20.70	164
21 Aug 24	20.70000 +0.10	20.80	20.70	20.70	161
20 Aug 24	20.60000 +0.20	20.60	20.40	20.40	344
19 Aug 24	20.40000 -0.50	20.90	20.40	20.90	1,155
16 Aug 24	20.90000 +0.10	20.90	20.80	20.80	124
15 Aug 24	20.80000 +0.10	20.80	20.80	20.80	238
14 Aug 24	20.70000 +0.10	20.70	20.70	20.70	201
13 Aug 24	20.60000 +0.10	20.60	20.60	20.60	251
12 Aug 24	20.50000 +0.00	20.50	20.50	20.50	52
09 Aug 24	20.50000 +0.00	20.50	20.50	20.50	41
08 Aug 24	20.50000 +0.30	20.50	20.30	20.30	732
07 Aug 24	20.20000 +0.20	20.20	20.00	20.00	562
06 Aug 24	20.00000 +0.10	20.00	19.95	19.95	141
05 Aug 24	19.90000 -0.20	20.00	19.90	20.00	921
02 Aug 24	20.10000 +0.20	20.20	19.90	19.90	306
01 Aug 24	19.90000 -1.70	21.60	18.80	21.60	8,772
31 Jul 24	21.60000 +0.20	21.60	21.50	21.50	259
30 Jul 24	21.40000 -0.10	21.60	21.40	21.50	1,223
29 Jul 24	21.50000 -0.90	21.60	21.10	21.60	1,152
26 Jul 24	22.40000 -0.10	22.60	22.40	22.50	1,067
25 Jul 24	22.50000 +0.40	22.50	21.80	22.10	2,619
24 Jul 24	22.10000 +0.20	22.10	21.90	21.90	1,254
23 Jul 24	21.90000 -0.40	22.30	21.80	22.30	1,784
22 Jul 24	22.30000 -0.50	23.00	22.10	22.70	2,845
19 Jul 24	22.80000 +0.20	22.80	22.70	22.70	784
18 Jul 24	22.60000 +0.00	22.90	22.60	22.60	1,349
17 Jul 24	22.60000 +0.00	22.80	22.60	22.60	1,962
16 Jul 24	22.60000 -0.20	22.90	22.40	22.90	2,036
15 Jul 24	22.80000 +0.10	23.00	22.50	22.70	3,366
12 Jul 24	22.70000 +0.50	22.70	22.10	22.20	1,784
11 Jul 24	22.20000 -0.20	22.40	22.20	22.30	996
10 Jul 24	22.40000 +0.40	22.80	21.80	21.80	3,632
09 Jul 24	22.00000 +0.70	22.00	21.20	21.20	2,371
08 Jul 24	21.30000 +0.50	21.30	20.90	20.90	3,966
05 Jul 24	20.80000 +0.20	21.00	20.60	20.60	817
04 Jul 24	20.60000 +1.25	20.60	19.30	19.30	2,860
03 Jul 24	19.35000 +0.15	19.35	18.95	19.00	2,133
02 Jul 24	19.20000 +0.20	19.20	18.95	18.95	2,508
01 Jul 24	19.00000 +0.15	19.00	18.90	18.90	2,092
28 Jun 24	18.85000 -0.35	19.20	18.80	19.20	615
27 Jun 24	19.20000 +0.30	19.20	18.85	18.95	1,467
26 Jun 24	18.90000 -0.45	19.70	18.50	19.35	2,380
25 Jun 24	19.35000 -0.15	19.50	19.20	19.45	1,016
24 Jun 24	19.50000 -1.00	20.50	18.45	20.50	3,901
21 Jun 24	20.50000 -1.30	21.80	20.40	21.70	2,210
20 Jun 24	21.80000 +0.20	21.80	21.50	21.50	243
19 Jun 24	21.60000 +0.50	21.60	21.00	21.00	746
18 Jun 24	21.10000 +0.60	21.10	19.90	20.50	3,690
17 Jun 24	20.50000 -1.20	21.60	19.50	21.60	2,024
14 Jun 24	21.70000 -0.90	22.60	20.80	22.40	3,174
13 Jun 24	22.60000 +0.10	22.60	21.80	22.50	1,219
12 Jun 24	22.50000 -0.20	22.60	22.30	22.60	856
11 Jun 24	22.70000 -0.10	22.80	22.50	22.80	496
10 Jun 24	22.80000 +0.00	22.90	22.50	22.80	721
07 Jun 24	22.80000 +0.00	22.90	22.70	22.80	874
06 Jun 24	22.80000 +0.40	22.80	22.40	22.40	210
05 Jun 24	22.40000 +0.00	22.40	22.20	22.40	840
04 Jun 24	22.40000 +0.20	22.60	21.80	22.30	2,332
03 Jun 24	22.20000 +0.20	22.20	21.90	22.00	546
31 May 24	22.00000 +0.00	22.00	21.30	21.90	1,185
30 May 24	22.00000 +0.00	22.00	21.90	21.90	460
29 May 24	22.00000 +0.20	22.00	21.70	21.70	8,181
28 May 24	21.80000 +0.10	21.80	21.60	21.70	800
27 May 24	21.70000 +0.40	21.70	21.40	21.40	437
24 May 24	21.30000 -0.30	21.80	21.30	21.70	1,559
23 May 24	21.60000 -0.10	21.70	21.60	21.70	505
22 May 24	21.70000 +0.20	21.70	21.50	21.50	1,167
21 May 24	21.50000 +0.00	21.50	21.10	21.40	1,366
20 May 24	21.50000 +0.30	21.50	21.10	21.10	1,184
17 May 24	21.20000 +0.00	21.20	21.20	21.20	281
16 May 24	21.20000 +0.20	21.20	20.90	20.90	601
15 May 24	21.00000 +0.10	21.00	20.90	20.90	414
14 May 24	20.90000 +0.10	20.90	20.70	20.70	526
13 May 24	20.80000 +0.40	20.80	20.50	20.50	625
10 May 24	20.40000 -0.80	21.30	20.30	21.20	1,665
09 May 24	21.20000 +0.30	21.20	20.80	20.80	1,740
08 May 24	20.90000 -0.10	21.00	20.90	20.90	519
07 May 24	21.00000 +0.00	21.00	20.60	20.90	719
06 May 24	21.00000 +0.00	21.00	20.80	21.00	656
03 May 24	21.00000 +0.50	21.00	20.00	20.30	2,072
02 May 24	20.50000 -0.20	20.70	19.90	20.50	930
30 Apr 24	20.70000 -0.30	21.00	20.30	21.00	732
29 Apr 24	21.00000 -1.00	21.10	19.80	21.00	4,707
26 Apr 24	22.00000 +0.60	22.00	21.50	21.50	1,428
25 Apr 24	21.40000 +0.00	21.40	21.20	21.40	468
24 Apr 24	21.40000 -0.10	21.50	21.40	21.50	266
23 Apr 24	21.50000 +0.20	21.50	21.10	21.30	530
22 Apr 24	21.30000 +0.00	21.50	21.00	21.30	1,134
19 Apr 24	21.30000 +0.20	21.50	21.00	21.10	1,386
18 Apr 24	21.10000 -0.10	21.30	21.10	21.20	530
17 Apr 24	21.20000 +0.40	21.30	21.20	21.30	1,070
16 Apr 24	20.80000 +0.00	20.90	20.80	20.80	254
15 Apr 24	20.80000 -0.40	21.20	20.80	21.20	607
12 Apr 24	21.20000 +0.40	21.20	20.70	20.70	848
11 Apr 24	20.80000 +0.10	20.80	20.80	20.80	268
10 Apr 24	20.70000 +0.00	20.70	20.70	20.70	51
09 Apr 24	20.70000 +0.10	20.70	20.50	20.50	554
08 Apr 24	20.60000 +0.00	20.60	20.50	20.60	1,448
05 Apr 24	20.60000 +0.00	20.60	20.50	20.50	648
04 Apr 24	20.60000 +0.20	20.60	20.40	20.50	820
03 Apr 24	20.40000 -0.10	20.60	20.40	20.50	932
02 Apr 24	20.50000 +0.50	20.60	20.10	20.20	884
28 Mar 24	20.00000 -0.30	20.70	20.00	20.40	1,879
27 Mar 24	20.30000 +0.30	20.30	19.95	19.95	870
26 Mar 24	20.00000 +0.10	20.00	19.65	19.85	1,887
25 Mar 24	19.90000 +0.30	19.90	19.60	19.60	646
22 Mar 24	19.60000 +0.20	19.60	19.00	19.00	1,657
21 Mar 24	19.40000 +0.20	19.40	19.10	19.10	1,052
20 Mar 24	19.20000 +0.00	19.30	19.10	19.10	917
19 Mar 24	19.20000 +0.00	19.20	19.15	19.15	21
18 Mar 24	19.20000 +0.00	19.20	19.00	19.20	448
15 Mar 24	19.20000 +0.20	19.20	18.90	19.00	3,241
14 Mar 24	19.00000 +0.00	19.00	18.95	18.95	553
13 Mar 24	19.00000 +0.00	19.00	18.95	18.95	2,192
12 Mar 24	19.00000 +0.00	19.00	18.95	18.95	737
11 Mar 24	19.00000 +0.05	19.00	18.95	18.95	160
08 Mar 24	18.95000 +0.00	19.00	18.95	18.95	561
07 Mar 24	18.95000 +0.10	19.00	18.95	18.95	418
06 Mar 24	18.85000 -0.10	19.00	18.85	19.00	491
05 Mar 24	18.95000 +0.05	18.95	18.90	18.90	244
04 Mar 24	18.90000 -0.05	19.00	18.90	19.00	364
01 Mar 24	18.95000 +0.00	18.95	18.85	18.90	633
29 Feb 24	18.95000 +0.30	18.95	18.65	18.65	1,008
28 Feb 24	18.65000 -0.10	18.80	18.65	18.75	461
27 Feb 24	18.75000 -0.05	18.80	18.75	18.75	401
26 Feb 24	18.80000 +0.40	18.80	18.55	18.70	1,148
23 Feb 24	18.40000 -0.10	18.60	18.40	18.45	881
22 Feb 24	18.50000 +0.15	18.50	18.35	18.35	518
21 Feb 24	18.35000 +0.15	18.50	18.20	18.20	760
20 Feb 24	18.20000 +0.00	18.20	18.15	18.15	459
19 Feb 24	18.20000 +0.10	18.20	18.10	18.10	233
16 Feb 24	18.10000 -0.30	18.40	18.10	18.40	812
15 Feb 24	18.40000 -0.05	18.45	18.40	18.45	635
14 Feb 24	18.45000 +0.00	18.45	18.40	18.40	295
13 Feb 24	18.45000 +0.00	18.50	18.45	18.45	307
12 Feb 24	18.45000 +0.00	18.50	18.45	18.45	83
09 Feb 24	18.45000 +0.05	18.45	18.45	18.45	171
08 Feb 24	18.40000 +0.00	18.40	18.15	18.40	13,751
07 Feb 24	18.40000 +0.10	18.40	18.25	18.40	346
06 Feb 24	18.30000 +0.15	18.40	18.15	18.15	699
05 Feb 24	18.15000 -0.05	18.20	18.15	18.20	180
02 Feb 24	18.20000 +0.10	18.20	18.15	18.15	193
01 Feb 24	18.10000 -0.20	18.20	18.10	18.20	1,024
31 Jan 24	18.30000 +0.00	18.30	18.20	18.25	259
30 Jan 24	18.30000 +0.10	18.30	18.20	18.20	360
29 Jan 24	18.20000 +0.10	18.20	18.00	18.00	1,264
26 Jan 24	18.10000 +0.10	18.10	17.90	17.95	798
25 Jan 24	18.00000 +0.05	18.00	17.95	17.95	472
24 Jan 24	17.95000 +0.05	17.95	17.95	17.95	101
23 Jan 24	17.90000 +0.35	17.90	17.60	17.60	601
22 Jan 24	17.55000 -0.30	18.00	17.55	17.65	1,792
19 Jan 24	17.85000 -0.05	17.90	17.80	17.80	345
18 Jan 24	17.90000 +0.10	17.90	17.75	17.80	746
17 Jan 24	17.80000 -0.10	17.85	17.80	17.85	2,492
16 Jan 24	17.90000 +0.10	17.90	17.85	17.85	341
15 Jan 24	17.80000 -0.15	17.90	17.80	17.90	770
12 Jan 24	17.95000 -0.05	17.95	17.95	17.95	145
11 Jan 24	18.00000 +0.00	18.00	17.95	17.95	200
10 Jan 24	18.00000 +0.20	18.00	17.80	17.90	2,878
09 Jan 24	17.80000 +0.10	17.85	17.75	17.75	391
08 Jan 24	17.70000 -0.10	17.85	17.70	17.80	226
05 Jan 24	17.80000 +0.00	17.85	17.80	17.80	73
04 Jan 24	17.80000 +0.15	17.80	17.65	17.65	174
03 Jan 24	17.65000 -0.05	17.70	17.65	17.70	44
02 Jan 24	17.70000 +0.00	17.70	17.60	17.70	264
29 Dec 23	17.70000 -0.20	17.85	17.00	17.85	1,811
28 Dec 23	17.90000 +0.15	17.90	17.70	17.70	288
27 Dec 23	17.75000 -0.05	17.80	17.75	17.80	793
22 Dec 23	17.80000 -0.10	17.90	17.80	17.90	659
21 Dec 23	17.90000 -0.30	18.30	17.60	18.30	1,075
20 Dec 23	18.20000 +0.00	18.25	18.20	18.25	332
19 Dec 23	18.20000 +0.05	18.20	18.15	18.15	251
18 Dec 23	18.15000 -0.50	18.60	18.15	18.60	1,253
15 Dec 23	18.65000 +0.15	18.65	18.40	18.55	1,060
14 Dec 23	18.50000 +0.00	18.55	18.50	18.50	135
13 Dec 23	18.50000 +0.00	18.55	18.40	18.40	420
12 Dec 23	18.50000 +0.15	18.50	18.35	18.35	249
11 Dec 23	18.35000 -0.05	18.55	18.35	18.35	996
08 Dec 23	18.40000 +0.00	18.40	18.30	18.40	656
07 Dec 23	18.40000 +0.00	18.40	18.40	18.40	438
06 Dec 23	18.40000 -0.10	18.55	18.20	18.55	705
05 Dec 23	18.50000 -0.35	18.85	18.50	18.80	2,606
04 Dec 23	18.85000 +0.10	18.85	18.70	18.75	318
01 Dec 23	18.75000 +0.15	18.75	18.20	18.50	1,985
30 Nov 23	18.60000 +0.00	18.60	18.50	18.50	360
29 Nov 23	18.60000 +0.00	18.80	18.60	18.75	593
28 Nov 23	18.60000 -0.20	18.80	18.60	18.80	444
27 Nov 23	18.80000 -0.10	18.90	18.40	18.85	1,183
24 Nov 23	18.90000 +0.05	18.90	18.85	18.85	217
23 Nov 23	18.85000 -0.05	18.90	18.85	18.85	353
22 Nov 23	18.90000 +0.05	18.90	18.80	18.80	295
21 Nov 23	18.85000 -0.05	18.90	18.75	18.85	430
20 Nov 23	18.90000 +0.00	18.90	18.55	18.85	1,093
17 Nov 23	18.90000 +0.20	18.90	18.55	18.55	1,356
16 Nov 23	18.70000 +0.30	18.70	18.40	18.40	1,818
15 Nov 23	18.40000 +0.15	18.50	18.25	18.25	841
14 Nov 23	18.25000 +0.05	18.25	18.15	18.15	369
13 Nov 23	18.20000 +0.10	18.20	17.85	18.05	739
10 Nov 23	18.10000 +0.20	18.10	17.80	18.00	420
09 Nov 23	17.90000 -0.10	18.00	17.90	17.90	479
08 Nov 23	18.00000 +0.00	18.00	17.85	18.00	890
07 Nov 23	18.00000 +0.20	18.00	17.80	17.80	561
06 Nov 23	17.80000 +0.05	17.80	17.75	17.75	426
03 Nov 23	17.75000 +0.05	17.80	17.70	17.75	488
02 Nov 23	17.70000 +0.20	17.70	17.55	17.55	436
01 Nov 23	17.50000 +0.00	17.60	17.50	17.55	881
31 Oct 23	17.50000 +0.10	17.50	17.45	17.45	275
30 Oct 23	17.40000 -0.10	17.50	17.30	17.50	452
27 Oct 23	17.50000 +0.05	17.50	17.45	17.45	751
26 Oct 23	17.45000 +0.00	17.50	17.45	17.45	41
25 Oct 23	17.45000 +0.00	17.50	17.45	17.50	406
24 Oct 23	17.45000 +0.05	17.45	17.45	17.45	1
23 Oct 23	17.40000 -0.55	17.80	17.40	17.80	964
20 Oct 23	17.95000 +0.00	18.00	17.50	17.95	1,245
19 Oct 23	17.95000 -0.10	18.10	17.45	18.05	1,666
18 Oct 23	18.05000 +0.60	18.05	17.55	17.55	2,860
17 Oct 23	17.45000 +0.20	17.50	17.30	17.30	2,285
16 Oct 23	17.25000 +0.15	17.40	17.20	17.20	315
13 Oct 23	17.10000 +0.50	17.20	16.55	16.55	11,962
12 Oct 23	16.60000 +0.05	16.60	16.55	16.55	37
11 Oct 23	16.55000 +0.00	16.60	16.55	16.55	228
10 Oct 23	16.55000 +0.00	16.60	16.55	16.55	396
09 Oct 23	16.55000 +0.00	16.55	16.55	16.55	51
06 Oct 23	16.55000 -0.05	16.55	16.55	16.55	1
05 Oct 23	16.60000 +0.00	16.60	16.55	16.55	568
04 Oct 23	16.60000 +0.30	16.60	16.35	16.35	333
03 Oct 23	16.30000 -0.45	16.85	16.30	16.80	1,653
02 Oct 23	16.75000 -0.05	16.75	16.75	16.75	233
29 Sep 23	16.80000 +0.10	16.80	16.75	16.75	240
28 Sep 23	16.70000 +0.00	16.70	16.70	16.70	31
27 Sep 23	16.70000 +0.30	16.70	16.50	16.50	346
26 Sep 23	16.40000 -0.15	17.00	16.40	16.80	977
25 Sep 23	16.55000 -0.35	16.90	16.55	16.80	958
22 Sep 23	16.90000 +0.60	16.90	16.45	16.45	1,104
21 Sep 23	16.30000 -0.70	17.00	16.30	17.00	991
20 Sep 23	17.00000 +0.00	17.00	16.85	17.00	304
19 Sep 23	17.00000 +0.00	17.00	17.00	17.00	473
18 Sep 23	17.00000 -0.75	17.75	16.20	17.75	3,277
15 Sep 23	17.75000 +0.00	17.75	17.75	17.75	69
14 Sep 23	17.75000 -0.05	17.75	17.75	17.75	238
13 Sep 23	17.80000 -0.05	17.80	17.75	17.75	140
12 Sep 23	17.85000 +0.10	17.85	17.75	17.75	127
11 Sep 23	17.75000 +0.05	17.80	17.60	17.60	465
08 Sep 23	17.70000 -0.05	17.80	17.70	17.75	314
07 Sep 23	17.75000 -0.10	17.80	17.75	17.80	299
06 Sep 23	17.85000 +0.15	17.85	17.75	17.75	295
05 Sep 23	17.70000 -0.10	17.85	17.70	17.85	98
04 Sep 23	17.80000 +0.10	17.80	17.75	17.75	111
01 Sep 23	17.70000 -0.15	17.80	17.70	17.80	291
31 Aug 23	17.85000 +0.05	17.85	17.80	17.80	128
30 Aug 23	17.80000 +0.05	17.80	17.70	17.80	452
29 Aug 23	17.75000 +0.05	17.75	17.75	17.75	1
28 Aug 23	17.70000 -0.15	17.90	17.70	17.90	444
25 Aug 23	17.85000 +0.05	17.85	17.85	17.85	1
24 Aug 23	17.80000 +0.00	17.80	17.80	17.80	82
23 Aug 23	17.80000 -0.20	18.00	17.50	18.00	1,046
22 Aug 23	18.00000 +0.05	18.00	17.95	17.95	200
21 Aug 23	17.95000 +0.10	17.95	17.80	17.80	350
18 Aug 23	17.85000 -0.05	17.95	17.85	17.95	366
17 Aug 23	17.90000 -0.10	18.00	17.90	17.95	529
16 Aug 23	18.00000 +0.30	18.00	17.75	17.75	225
15 Aug 23	17.70000 -0.25	17.95	17.70	17.95	687
14 Aug 23	17.95000 +0.00	18.00	17.95	17.95	251
11 Aug 23	17.95000 +0.00	17.95	17.95	17.95	193
10 Aug 23	17.95000 +0.15	17.95	17.85	17.85	330
09 Aug 23	17.80000 -0.10	17.95	17.80	17.95	1,680
08 Aug 23	17.90000 +0.00	17.90	17.90	17.90	279
07 Aug 23	17.90000 +0.00	17.90	17.90	17.90	534
04 Aug 23	17.90000 +0.10	17.90	17.80	17.80	878
03 Aug 23	17.80000 +0.15	17.80	17.60	17.60	327
02 Aug 23	17.65000 -0.05	17.90	17.65	17.70	834
01 Aug 23	17.70000 -0.10	17.85	17.65	17.85	726
31 Jul 23	17.80000 +0.00	17.90	17.80	17.90	404
28 Jul 23	17.80000 +0.00	17.90	17.80	17.90	930
27 Jul 23	17.80000 +0.35	17.80	17.45	17.50	1,577
26 Jul 23	17.45000 -1.25	17.50	17.45	17.50	784
25 Jul 23	18.70000 +0.30	18.80	18.50	18.60	2,359
24 Jul 23	18.40000 -0.20	18.60	18.00	18.60	2,646
21 Jul 23	18.60000 +0.00	18.60	18.50	18.55	684
20 Jul 23	18.60000 +0.05	18.60	18.50	18.50	1,742
19 Jul 23	18.55000 +0.15	18.60	18.40	18.40	458
18 Jul 23	18.40000 -0.15	18.55	18.40	18.55	606
17 Jul 23	18.55000 +0.05	18.65	18.55	18.65	329
14 Jul 23	18.50000 +0.00	18.65	18.50	18.60	1,032
13 Jul 23	18.50000 +0.00	18.60	18.50	18.50	407
12 Jul 23	18.50000 +0.10	18.60	18.40	18.40	550
11 Jul 23	18.40000 +0.00	18.60	18.40	18.60	1,797
10 Jul 23	18.40000 +0.00	18.55	18.25	18.40	2,028
07 Jul 23	18.40000 +0.25	18.40	18.30	18.30	1,717
06 Jul 23	18.15000 +0.05	18.40	18.00	18.00	1,514
05 Jul 23	18.10000 +0.30	18.10	17.95	18.00	1,026
04 Jul 23	17.80000 +0.35	17.80	17.35	17.35	1,054
03 Jul 23	17.45000 +0.25	17.50	17.20	17.30	1,342
30 Jun 23	17.20000 +0.20	17.20	17.20	17.20	180
29 Jun 23	17.00000 -0.05	17.25	17.00	17.05	668
28 Jun 23	17.05000 +0.25	17.05	16.75	16.75	486
27 Jun 23	16.80000 -0.50	17.50	16.80	17.50	1,564
26 Jun 23	17.30000 +0.05	17.35	17.30	17.30	575
23 Jun 23	17.25000 -0.85	18.25	17.00	18.15	3,363
22 Jun 23	18.10000 -0.50	18.70	18.10	18.65	2,050
21 Jun 23	18.60000 -0.10	18.70	18.60	18.60	217
20 Jun 23	18.70000 +0.40	18.70	18.30	18.50	2,388
19 Jun 23	18.30000 -0.10	18.50	18.30	18.50	395
16 Jun 23	18.40000 -0.20	18.60	18.20	18.60	1,128
15 Jun 23	18.60000 +0.05	18.60	18.45	18.60	323
14 Jun 23	18.55000 -0.05	18.60	18.55	18.60	580
13 Jun 23	18.60000 +0.10	18.60	18.50	18.60	737
12 Jun 23	18.50000 +0.00	18.55	18.45	18.50	1,343
09 Jun 23	18.50000 +0.05	18.50	18.40	18.45	499
08 Jun 23	18.45000 +0.25	18.45	18.25	18.25	2,795
07 Jun 23	18.20000 -0.10	18.40	18.20	18.30	751
06 Jun 23	18.30000 -0.10	18.35	18.30	18.30	721
05 Jun 23	18.40000 +0.00	18.40	18.30	18.35	284
02 Jun 23	18.40000 +0.00	18.40	18.30	18.40	323
01 Jun 23	18.40000 +0.20	18.40	18.20	18.20	300
31 May 23	18.20000 -0.15	18.35	18.20	18.35	796
30 May 23	18.35000 +0.05	18.35	18.30	18.30	510
29 May 23	18.30000 -0.10	18.35	18.30	18.35	988
26 May 23	18.40000 +0.10	18.40	18.25	18.35	749
25 May 23	18.30000 -0.10	18.40	18.30	18.40	564
24 May 23	18.40000 +0.10	18.40	18.30	18.35	450
23 May 23	18.30000 +0.10	18.55	18.00	18.20	1,434
22 May 23	18.20000 +0.30	18.20	17.90	17.90	1,515
19 May 23	17.90000 +0.15	17.90	17.90	17.90	550
18 May 23	17.75000 +0.30	18.20	17.50	17.50	1,677
17 May 23	17.45000 +0.05	18.10	17.40	17.40	1,581
16 May 23	17.40000 +0.20	17.80	17.15	17.25	2,017
15 May 23	17.20000 -0.10	17.30	17.15	17.30	1,253
12 May 23	17.30000 +0.10	17.30	17.20	17.25	753
11 May 23	17.20000 -0.05	17.25	17.20	17.25	314
10 May 23	17.25000 +0.05	17.30	17.20	17.20	489
09 May 23	17.20000 -0.05	17.30	17.20	17.25	1,135
08 May 23	17.25000 -0.10	17.40	17.25	17.40	784
05 May 23	17.35000 -0.05	17.35	17.35	17.35	680
04 May 23	17.40000 -0.05	17.40	17.40	17.40	316
03 May 23	17.45000 -0.05	17.50	17.35	17.50	555
02 May 23	17.50000 -0.30	17.80	17.00	17.75	3,887
28 Apr 23	17.80000 -0.10	17.90	17.80	17.90	1,104
27 Apr 23	17.90000 -0.10	18.00	17.90	17.95	483
26 Apr 23	18.00000 +0.10	18.00	17.80	17.85	2,625
25 Apr 23	17.90000 -0.10	18.00	17.85	18.00	532
24 Apr 23	18.00000 -0.40	18.30	18.00	18.30	1,189
21 Apr 23	18.40000 -0.05	18.45	18.40	18.45	698
20 Apr 23	18.45000 +0.05	18.50	18.45	18.45	459
19 Apr 23	18.40000 -0.05	18.40	18.40	18.40	57
18 Apr 23	18.45000 +0.05	18.50	18.45	18.45	269
17 Apr 23	18.40000 +0.10	18.45	18.35	18.35	229
14 Apr 23	18.30000 +0.05	18.35	18.25	18.25	648
13 Apr 23	18.25000 -0.05	18.30	18.25	18.30	257
12 Apr 23	18.30000 +0.30	18.30	18.00	18.00	707
11 Apr 23	18.00000 -0.10	18.20	18.00	18.00	568
06 Apr 23	18.10000 +0.10	18.10	17.95	18.00	790
05 Apr 23	18.00000 -0.05	18.05	18.00	18.00	113
04 Apr 23	18.05000 +0.05	18.05	17.75	17.75	1,586
03 Apr 23	18.00000 +0.05	18.00	17.90	17.90	585
31 Mar 23	17.95000 -0.25	18.25	17.85	18.20	1,663
30 Mar 23	18.20000 -0.10	18.30	18.20	18.30	459
29 Mar 23	18.30000 +0.10	18.30	18.05	18.15	926
28 Mar 23	18.20000 -0.15	18.40	18.20	18.40	1,049
27 Mar 23	18.35000 +0.20	18.35	18.15	18.15	1,487
24 Mar 23	18.15000 -0.20	18.35	18.15	18.35	1,090
23 Mar 23	18.35000 +0.25	18.35	18.10	18.10	682
22 Mar 23	18.10000 -0.10	18.25	18.10	18.20	1,431
21 Mar 23	18.20000 +0.00	18.25	18.20	18.25	688
20 Mar 23	18.20000 +0.00	18.40	18.20	18.40	713
17 Mar 23	18.20000 -0.25	18.50	18.20	18.45	1,703
16 Mar 23	18.45000 +0.05	18.45	18.10	18.40	2,850
15 Mar 23	18.40000 +0.00	18.45	18.00	18.45	10,764
14 Mar 23	18.40000 +0.00	18.45	18.40	18.45	728
13 Mar 23	18.40000 -0.25	18.65	18.20	18.55	2,396
10 Mar 23	18.65000 +0.10	18.65	18.45	18.50	1,986
09 Mar 23	18.55000 +0.05	18.60	18.55	18.60	528
08 Mar 23	18.50000 +0.00	18.50	18.50	18.50	669
07 Mar 23	18.50000 -0.10	18.60	18.50	18.55	793
06 Mar 23	18.60000 +0.55	18.60	18.50	18.60	2,496
03 Mar 23	18.05000 -0.05	18.50	18.05	18.30	3,489
02 Mar 23	18.10000 +0.00	18.30	18.10	18.20	4,304
01 Mar 23	18.10000 -0.05	18.30	18.00	18.20	2,188
28 Feb 23	18.15000 +0.35	18.20	17.80	18.10	3,357
27 Feb 23	17.80000 +0.80	18.10	17.40	18.00	13,115
24 Feb 23	17.00000 +0.50	17.20	16.55	16.55	1,763
23 Feb 23	16.50000 +0.05	16.60	16.45	16.55	3,863
22 Feb 23	16.45000 -0.05	16.65	16.40	16.55	5,510
21 Feb 23	16.50000 +0.05	16.55	16.45	16.45	394
20 Feb 23	16.45000 -0.05	16.55	16.45	16.55	527
17 Feb 23	16.50000 +0.00	16.55	16.50	16.50	674
16 Feb 23	16.50000 +0.00	16.55	16.35	16.55	1,549
15 Feb 23	16.50000 +0.00	16.60	16.50	16.55	636
14 Feb 23	16.50000 +0.00	16.55	16.45	16.55	821
13 Feb 23	16.50000 +0.20	16.70	16.35	16.35	1,851
10 Feb 23	16.30000 +0.00	16.50	16.10	16.50	1,061
09 Feb 23	16.30000 +0.05	16.45	16.25	16.45	843
08 Feb 23	16.25000 -0.15	16.45	16.10	16.45	3,307
07 Feb 23	16.40000 +0.05	16.60	16.35	16.50	3,144
06 Feb 23	16.35000 +0.10	16.40	16.35	16.40	424
03 Feb 23	16.25000 -0.25	16.80	16.25	16.70	2,703
02 Feb 23	16.50000 +0.35	16.50	16.20	16.20	243
01 Feb 23	16.15000 -0.35	16.60	16.10	16.55	5,024
31 Jan 23	16.50000 +0.05	16.55	16.45	16.55	1,589
30 Jan 23	16.45000 -0.05	16.70	16.45	16.60	9,114
27 Jan 23	16.50000 +0.35	16.60	16.10	16.15	3,443
26 Jan 23	16.15000 +0.05	16.20	16.15	16.15	489
25 Jan 23	16.10000 -0.05	16.15	16.10	16.15	286
24 Jan 23	16.15000 +0.15	16.50	16.15	16.50	859
23 Jan 23	16.00000 +0.05	16.05	16.00	16.05	221
20 Jan 23	15.95000 -0.05	16.05	15.95	16.05	546
19 Jan 23	16.00000 -0.05	16.10	16.00	16.05	675
18 Jan 23	16.05000 -0.20	16.25	16.00	16.25	2,305
17 Jan 23	16.25000 +0.20	16.25	16.05	16.05	833
16 Jan 23	16.05000 +0.25	16.20	16.00	16.00	2,300
13 Jan 23	15.80000 -0.10	16.00	15.75	16.00	1,401
12 Jan 23	15.90000 +0.30	15.90	15.55	15.70	1,148
11 Jan 23	15.60000 +0.10	16.00	15.60	16.00	8,609
10 Jan 23	15.50000 +0.10	15.50	15.20	15.45	1,629
09 Jan 23	15.40000 -0.05	15.60	15.20	15.60	3,708
06 Jan 23	15.45000 +0.20	15.45	15.25	15.30	748
05 Jan 23	15.25000 -0.05	15.40	15.25	15.30	1,286
04 Jan 23	15.30000 +0.00	15.40	15.20	15.35	2,124
03 Jan 23	15.30000 +0.15	15.30	15.10	15.30	1,403
02 Jan 23	15.15000 +0.00	15.20	15.00	15.20	990
30 Dec 22	15.15000 +0.00	15.15	15.15	15.15	1,571
29 Dec 22	15.15000 +0.00	15.20	14.90	15.20	1,343
28 Dec 22	15.15000 +0.00	15.25	15.10	15.20	1,354
27 Dec 22	15.15000 +0.20	15.15	14.85	14.95	1,659
23 Dec 22	14.95000 +0.10	14.95	14.90	14.90	121
22 Dec 22	14.85000 -0.15	14.90	14.85	14.90	2,553
21 Dec 22	15.00000 +0.00	15.00	14.95	14.95	4,013
20 Dec 22	15.00000 +0.25	15.00	14.65	14.80	1,700
19 Dec 22	14.75000 -0.20	15.05	14.65	15.05	2,455
16 Dec 22	14.95000 -0.05	15.00	14.80	15.00	2,477
15 Dec 22	15.00000 +0.10	15.00	15.00	15.00	533
14 Dec 22	14.90000 -0.15	15.05	14.90	15.00	3,288
13 Dec 22	15.05000 -0.05	15.15	15.00	15.00	4,333
12 Dec 22	15.10000 +0.15	15.30	14.95	15.10	4,124
09 Dec 22	14.95000 +0.20	14.95	14.55	14.75	3,816
08 Dec 22	14.75000 -0.15	14.90	14.45	14.90	6,975
07 Dec 22	14.90000 -0.10	15.00	14.75	15.00	3,967
06 Dec 22	15.00000 +0.05	15.10	14.95	14.95	1,984
05 Dec 22	14.95000 +0.00	15.20	14.95	15.20	7,276
02 Dec 22	14.95000 -0.05	15.10	14.95	15.00	9,554
01 Dec 22	15.00000 -0.10	15.20	15.00	15.15	9,031
30 Nov 22	15.10000 -0.20	15.35	15.10	15.35	2,993
29 Nov 22	15.30000 -0.10	15.80	15.10	15.60	2,059
28 Nov 22	15.40000 -0.10	15.50	15.30	15.50	1,455
25 Nov 22	15.50000 +0.50	15.50	15.05	15.05	1,310
24 Nov 22	15.00000 -0.10	15.10	15.00	15.05	2,896
23 Nov 22	15.10000 +0.00	15.10	14.95	15.05	1,092
22 Nov 22	15.10000 +0.00	15.10	15.00	15.05	784
21 Nov 22	15.10000 +0.10	15.10	15.05	15.05	734
18 Nov 22	15.00000 +0.20	15.00	14.85	14.85	1,612
17 Nov 22	14.80000 -0.20	15.15	14.80	15.15	2,489
16 Nov 22	15.00000 -0.15	15.10	15.00	15.10	702
15 Nov 22	15.15000 +0.05	15.15	15.00	15.10	2,432
14 Nov 22	15.10000 +0.00	15.15	15.10	15.15	1,407
11 Nov 22	15.10000 -0.05	15.15	15.00	15.10	2,249
10 Nov 22	15.15000 +0.20	15.15	14.85	14.95	1,190
09 Nov 22	14.95000 -0.15	15.10	14.90	15.05	1,824
08 Nov 22	15.10000 +0.00	15.10	15.00	15.05	932
07 Nov 22	15.10000 +0.00	15.10	15.00	15.10	1,612
04 Nov 22	15.10000 +0.10	15.10	15.05	15.05	876
03 Nov 22	15.00000 -0.10	15.05	14.80	15.05	1,372
02 Nov 22	15.10000 -0.05	15.15	15.10	15.10	1,235
01 Nov 22	15.15000 +0.15	15.15	15.05	15.05	1,142
31 Oct 22	15.00000 +0.00	15.20	15.00	15.00	967
28 Oct 22	15.00000 +0.00	15.00	14.90	14.95	549
27 Oct 22	15.00000 +0.10	15.00	14.85	14.85	996
26 Oct 22	14.90000 -0.10	15.00	14.80	14.95	1,272
25 Oct 22	15.00000 +0.20	15.00	14.85	14.85	1,740
24 Oct 22	14.80000 -0.20	15.00	14.80	15.00	952
21 Oct 22	15.00000 -0.15	15.15	15.00	15.15	2,977
20 Oct 22	15.15000 -0.05	15.20	15.15	15.20	926
19 Oct 22	15.20000 -0.05	15.20	15.20	15.20	115
18 Oct 22	15.25000 -0.05	15.30	15.20	15.20	1,091
17 Oct 22	15.30000 +0.10	15.30	15.20	15.25	1,599
14 Oct 22	15.20000 -0.15	15.35	15.20	15.30	988
13 Oct 22	15.35000 -0.05	15.45	15.30	15.45	1,074
12 Oct 22	15.40000 +0.00	15.45	15.40	15.45	365
11 Oct 22	15.40000 +0.00	15.50	15.40	15.45	795
10 Oct 22	15.40000 -0.20	15.80	15.40	15.80	815
07 Oct 22	15.60000 -0.20	16.20	15.60	15.80	6,733
06 Oct 22	15.80000 +0.10	16.00	15.60	15.60	644
05 Oct 22	15.70000 +0.00	15.70	15.40	15.60	644
04 Oct 22	15.70000 -0.20	15.80	15.60	15.80	777
03 Oct 22	15.90000 -0.20	16.00	15.85	16.00	715
30 Sep 22	16.10000 -0.05	16.15	16.10	16.10	671
29 Sep 22	16.15000 -0.05	16.15	16.15	16.15	61
28 Sep 22	16.20000 -0.10	16.35	16.20	16.35	806
27 Sep 22	16.30000 -0.45	16.50	16.30	16.50	1,510
26 Sep 22	16.75000 -0.05	16.80	16.75	16.80	250
23 Sep 22	16.80000 -0.15	16.90	16.80	16.90	205
22 Sep 22	16.95000 +0.00	16.95	16.90	16.90	1,190
21 Sep 22	16.95000 +0.00	17.00	16.95	16.95	676
20 Sep 22	16.95000 -0.15	17.15	16.95	17.15	381
19 Sep 22	17.10000 -0.15	17.25	17.10	17.25	254
16 Sep 22	17.25000 +0.15	17.25	17.10	17.15	230
15 Sep 22	17.10000 -0.15	17.30	17.10	17.25	219
14 Sep 22	17.25000 +0.05	17.25	17.25	17.25	1
13 Sep 22	17.20000 +0.00	17.20	17.20	17.20	534
12 Sep 22	17.20000 +0.10	17.20	16.95	17.10	600
09 Sep 22	17.10000 +0.00	17.10	17.10	17.10	61
08 Sep 22	17.10000 +0.15	17.10	17.10	17.10	250
07 Sep 22	16.95000 +0.00	16.95	16.95	16.95	32
06 Sep 22	16.95000 +0.05	16.95	16.95	16.95	1
05 Sep 22	16.90000 -0.05	16.90	16.90	16.90	522
02 Sep 22	16.95000 +0.05	16.95	16.95	16.95	1
01 Sep 22	16.90000 -0.25	17.20	16.90	17.15	1,087
31 Aug 22	17.15000 -0.25	17.40	17.15	17.40	961
30 Aug 22	17.40000 -0.15	17.40	17.40	17.40	187
29 Aug 22	17.55000 +0.15	17.55	17.20	17.45	436
26 Aug 22	17.40000 -0.10	17.60	17.40	17.50	207
25 Aug 22	17.50000 -0.15	17.80	17.50	17.80	876
24 Aug 22	17.65000 -0.10	17.70	17.65	17.70	228
23 Aug 22	17.75000 -0.05	17.75	17.75	17.75	1
22 Aug 22	17.80000 +0.00	17.80	17.80	17.80	225
19 Aug 22	17.80000 +0.15	17.80	17.65	17.65	576
18 Aug 22	17.65000 +0.05	17.70	17.60	17.60	214
17 Aug 22	17.60000 +0.00	17.60	17.55	17.55	100
16 Aug 22	17.60000 +0.05	17.60	17.60	17.60	83
15 Aug 22	17.55000 +0.00	17.60	17.55	17.60	16
12 Aug 22	17.55000 +0.05	17.55	17.55	17.55	117
11 Aug 22	17.50000 -0.20	17.70	17.50	17.70	337
10 Aug 22	17.70000 +0.05	17.70	17.70	17.70	42
09 Aug 22	17.65000 +0.00	17.65	17.65	17.65	139
08 Aug 22	17.65000 +0.00	17.65	17.65	17.65	302
05 Aug 22	17.65000 +0.00	17.65	17.65	17.65	56
04 Aug 22	17.65000 -0.20	17.75	17.65	17.75	494
03 Aug 22	17.85000 +0.00	17.90	17.60	17.60	408
02 Aug 22	17.85000 +0.45	17.85	17.05	17.35	515
01 Aug 22	17.40000 +0.00	17.40	17.10	17.35	855
29 Jul 22	17.40000 +0.45	17.40	16.80	16.95	549
28 Jul 22	16.95000 +0.00	16.95	16.95	16.95	24
27 Jul 22	16.95000 +0.00	16.95	16.95	16.95	1
26 Jul 22	16.95000 -0.25	17.15	16.90	17.15	971
25 Jul 22	17.20000 +0.00	17.20	17.20	17.20	143
22 Jul 22	17.20000 +0.10	17.20	17.10	17.10	25
21 Jul 22	17.10000 +0.15	17.10	17.05	17.05	126
20 Jul 22	16.95000 -0.45	17.35	16.95	17.35	871
19 Jul 22	17.40000 +0.05	17.40	17.35	17.35	99
18 Jul 22	17.35000 -0.05	17.35	17.20	17.35	248
15 Jul 22	17.40000 +0.20	17.40	16.15	17.25	2,395
14 Jul 22	17.20000 -0.10	17.35	17.20	17.30	385
13 Jul 22	17.30000 -0.05	17.35	17.30	17.30	128
12 Jul 22	17.35000 +0.15	17.35	17.35	17.35	175
11 Jul 22	17.20000 -0.20	17.50	17.20	17.50	656
08 Jul 22	17.40000 -0.10	17.45	17.40	17.45	305
07 Jul 22	17.50000 +0.15	17.50	17.40	17.40	242
06 Jul 22	17.35000 -0.35	17.50	17.35	17.50	1,004
05 Jul 22	17.70000 +0.10	17.80	17.65	17.80	1,350
04 Jul 22	17.60000 -0.20	17.90	17.60	17.90	179
01 Jul 22	17.80000 -0.15	17.90	17.80	17.90	150
30 Jun 22	17.95000 -0.10	18.05	17.90	18.05	448
29 Jun 22	18.05000 +0.05	18.05	18.05	18.05	200
28 Jun 22	18.00000 -0.10	18.10	18.00	18.10	398
27 Jun 22	18.10000 +0.15	18.10	18.05	18.10	220
24 Jun 22	17.95000 +0.00	18.10	17.95	18.10	52
23 Jun 22	17.95000 -0.05	18.00	17.95	18.00	112
22 Jun 22	18.00000 +0.05	18.00	17.90	17.95	471
21 Jun 22	17.95000 -1.05	17.95	17.95	17.95	861
20 Jun 22	19.00000 +0.20	19.20	19.00	19.00	1,143
17 Jun 22	18.80000 +0.10	18.80	18.70	18.70	306
16 Jun 22	18.70000 -0.45	19.15	18.70	19.15	1,101
15 Jun 22	19.15000 +0.35	19.15	18.75	18.75	858
14 Jun 22	18.80000 -0.10	18.90	18.50	18.90	851
13 Jun 22	18.90000 +0.15	18.90	18.75	18.75	170
10 Jun 22	18.75000 -0.40	19.20	18.70	19.10	1,964
09 Jun 22	19.15000 +0.05	19.15	19.10	19.10	404
08 Jun 22	19.10000 +0.35	19.10	18.75	18.75	762
07 Jun 22	18.75000 -0.25	19.05	18.75	19.05	582
06 Jun 22	19.00000 +0.20	19.10	18.80	18.80	3,425
03 Jun 22	18.80000 -0.15	18.95	18.80	18.90	1,476
02 Jun 22	18.95000 +0.15	18.95	18.85	18.85	406
01 Jun 22	18.80000 -0.15	18.90	18.80	18.90	378
31 May 22	18.95000 -0.05	18.95	18.90	18.95	624
30 May 22	19.00000 +0.30	19.00	18.70	18.70	1,216
27 May 22	18.70000 +0.05	18.70	18.60	18.65	376
26 May 22	18.65000 -0.05	18.70	18.20	18.65	1,619
25 May 22	18.70000 +0.00	18.90	18.70	18.75	462
24 May 22	18.70000 -0.45	19.15	18.70	19.15	463
23 May 22	19.15000 -0.05	19.20	19.00	19.20	647
20 May 22	19.20000 +0.00	19.30	19.10	19.20	467
19 May 22	19.20000 -0.05	19.35	19.20	19.25	833
18 May 22	19.25000 +0.05	19.35	19.25	19.35	592
17 May 22	19.20000 +0.20	19.20	19.00	19.00	348
16 May 22	19.00000 +0.10	19.20	18.95	18.95	1,479
13 May 22	18.90000 -0.10	19.00	18.90	18.95	240
12 May 22	19.00000 +0.60	19.00	18.50	18.50	1,547
11 May 22	18.40000 +0.10	18.40	18.20	18.25	543
10 May 22	18.30000 +0.10	18.40	17.60	18.20	1,875
09 May 22	18.20000 -0.60	18.85	18.20	18.85	1,214
06 May 22	18.80000 -0.20	18.95	18.80	18.95	364
05 May 22	19.00000 +0.10	19.00	18.95	18.95	281
04 May 22	18.90000 -0.10	18.95	18.90	18.95	116
03 May 22	19.00000 -0.30	19.25	18.85	19.25	835
02 May 22	19.30000 +0.50	19.50	18.60	18.75	2,104
29 Apr 22	18.80000 +0.00	19.00	18.80	18.85	477
28 Apr 22	18.80000 -0.20	18.90	18.55	18.90	524
27 Apr 22	19.00000 +0.00	19.00	18.80	18.80	758
26 Apr 22	19.00000 +0.20	19.00	18.85	18.85	437
25 Apr 22	18.80000 -0.10	19.00	18.80	18.85	485
22 Apr 22	18.90000 -0.20	19.10	18.90	19.10	970
21 Apr 22	19.10000 +0.10	19.10	19.00	19.00	323
20 Apr 22	19.00000 +0.00	19.10	19.00	19.10	37
19 Apr 22	19.00000 +0.00	19.10	18.95	19.10	523
14 Apr 22	19.00000 +0.05	19.10	19.00	19.00	210
13 Apr 22	18.95000 +0.10	18.95	18.95	18.95	147
12 Apr 22	18.85000 -0.15	19.00	18.85	18.95	528
11 Apr 22	19.00000 -0.10	19.10	19.00	19.10	436
08 Apr 22	19.10000 +0.00	19.20	19.05	19.10	535
07 Apr 22	19.10000 +0.00	19.10	19.10	19.10	126
06 Apr 22	19.10000 -0.10	19.20	19.00	19.20	1,089
05 Apr 22	19.20000 +0.00	19.25	19.00	19.20	837
04 Apr 22	19.20000 +0.25	19.20	18.85	18.85	869
01 Apr 22	18.95000 +0.00	19.00	18.95	19.00	2,509
31 Mar 22	18.95000 +0.10	19.35	18.95	19.35	2,463
30 Mar 22	18.85000 -0.15	19.00	18.80	18.95	1,683
29 Mar 22	19.00000 +0.10	19.00	18.80	18.80	1,159
28 Mar 22	18.90000 +0.70	18.90	18.10	18.30	2,888
25 Mar 22	18.20000 +0.30	18.25	17.95	18.10	3,029
24 Mar 22	17.90000 +0.05	18.00	17.90	17.90	332
23 Mar 22	17.85000 -0.35	18.15	17.85	18.15	1,253
22 Mar 22	18.20000 -0.10	18.25	18.20	18.20	334
21 Mar 22	18.30000 +0.10	18.30	18.25	18.25	1,354
18 Mar 22	18.20000 +0.00	18.20	18.20	18.20	310
17 Mar 22	18.20000 +0.10	18.20	18.10	18.20	364
16 Mar 22	18.10000 +0.10	18.10	18.05	18.10	388
15 Mar 22	18.00000 +0.00	18.00	17.90	17.95	327
14 Mar 22	18.00000 +0.20	18.00	17.75	18.00	2,502
11 Mar 22	17.80000 -0.15	17.80	17.80	17.80	168
10 Mar 22	17.95000 -0.05	18.00	17.95	17.95	490
09 Mar 22	18.00000 +0.40	18.00	17.50	17.50	2,097
08 Mar 22	17.60000 +0.00	17.75	17.40	17.40	806
07 Mar 22	17.60000 -0.10	18.00	17.40	18.00	2,140
04 Mar 22	17.70000 -0.45	18.15	17.70	18.15	1,790
03 Mar 22	18.15000 +0.05	18.15	17.60	18.05	1,910
02 Mar 22	18.10000 +0.00	18.10	18.00	18.05	781
01 Mar 22	18.10000 +0.40	18.10	17.75	17.75	1,914
28 Feb 22	17.70000 +0.25	18.00	17.50	18.00	4,851
25 Feb 22	17.45000 +0.05	17.50	17.40	17.40	542
24 Feb 22	17.40000 -0.05	17.50	17.30	17.50	2,343
23 Feb 22	17.45000 -0.20	17.65	17.40	17.45	12,020
22 Feb 22	17.65000 +0.05	17.65	17.40	17.60	1,982
21 Feb 22	17.60000 -0.05	17.60	17.60	17.60	15
18 Feb 22	17.65000 +0.00	17.75	17.60	17.60	578
17 Feb 22	17.65000 +0.20	17.70	17.55	17.55	540
16 Feb 22	17.45000 +0.05	17.50	17.45	17.45	1,025
15 Feb 22	17.40000 +0.00	17.55	17.40	17.45	3,873
14 Feb 22	17.40000 -0.45	17.90	17.20	17.90	1,586
11 Feb 22	17.85000 -0.05	17.95	17.75	17.95	1,462
10 Feb 22	17.90000 +0.10	17.90	17.80	17.80	2,127
09 Feb 22	17.80000 +0.30	17.80	17.50	17.50	1,672
08 Feb 22	17.50000 +0.05	17.50	17.40	17.40	783
07 Feb 22	17.45000 -0.10	17.50	17.40	17.50	2,821
04 Feb 22	17.55000 +0.05	17.55	17.50	17.50	633
03 Feb 22	17.50000 +0.00	17.75	17.50	17.55	981
02 Feb 22	17.50000 +0.25	17.50	17.20	17.20	974
01 Feb 22	17.25000 +0.25	17.25	17.00	17.05	822
31 Jan 22	17.00000 +0.20	17.00	16.80	16.80	1,373
28 Jan 22	16.80000 +0.05	16.90	16.80	16.80	357
27 Jan 22	16.75000 +0.15	16.75	16.65	16.65	1,060
26 Jan 22	16.60000 +0.00	16.70	16.60	16.65	376
25 Jan 22	16.60000 +0.35	16.60	16.50	16.50	523
24 Jan 22	16.25000 -0.20	16.75	16.25	16.75	61,316
21 Jan 22	16.45000 +0.10	16.50	16.30	16.50	385
20 Jan 22	16.35000 -0.15	16.55	16.00	16.50	2,393
19 Jan 22	16.50000 +0.05	16.50	16.35	16.35	1,385
18 Jan 22	16.45000 +0.05	16.50	16.40	16.40	1,016
17 Jan 22	16.40000 +0.00	16.45	16.40	16.40	722
14 Jan 22	16.40000 +0.10	16.40	16.35	16.35	1,486
13 Jan 22	16.30000 +0.00	16.35	16.30	16.35	973
12 Jan 22	16.30000 +0.10	16.30	16.20	16.30	2,814
11 Jan 22	16.20000 +0.05	16.20	16.10	16.20	1,463
10 Jan 22	16.15000 +0.10	16.15	16.10	16.10	2,225
07 Jan 22	16.05000 +0.00	16.15	16.05	16.10	686
06 Jan 22	16.05000 -0.05	16.10	16.05	16.05	1,265
05 Jan 22	16.10000 +0.05	16.10	16.05	16.05	1,586
04 Jan 22	16.05000 +0.00	16.05	16.00	16.05	1,688
03 Jan 22	16.05000 +0.10	16.05	15.95	15.95	2,985
31 Dec 21	15.95000 +0.00	16.00	15.95	15.95	1,658
30 Dec 21	15.95000 +0.00	16.00	15.80	16.00	1,020
29 Dec 21	15.95000 -0.05	15.95	15.95	15.95	112
28 Dec 21	16.00000 +0.15	16.00	15.80	15.85	1,356
27 Dec 21	15.85000 -0.10	16.00	15.70	15.95	2,872
24 Dec 21	15.95000 +0.00	16.00	15.85	15.95	548
23 Dec 21	15.95000 +0.05	16.35	15.90	15.90	4,300
22 Dec 21	15.90000 -0.10	16.05	15.75	16.05	1,621
21 Dec 21	16.00000 -0.05	16.10	15.75	16.10	1,310
20 Dec 21	16.05000 +0.05	16.05	16.00	16.05	222
17 Dec 21	16.00000 -0.15	16.15	15.10	16.00	4,648
16 Dec 21	16.15000 +0.15	16.15	16.00	16.05	50,877
15 Dec 21	16.00000 -0.10	16.15	16.00	16.10	2,761
14 Dec 21	16.10000 +0.10	16.10	16.00	16.00	2,224
13 Dec 21	16.00000 +0.00	16.05	15.90	16.05	3,330
10 Dec 21	16.00000 +0.00	16.20	15.80	16.00	1,699
09 Dec 21	16.00000 +0.00	16.15	15.40	16.05	4,886
08 Dec 21	16.00000 +0.00	16.15	15.90	16.00	1,170
07 Dec 21	16.00000 +0.05	16.10	15.95	16.10	2,246
06 Dec 21	15.95000 +0.00	16.05	15.95	15.95	170
03 Dec 21	15.95000 -0.10	16.05	15.90	15.90	808
02 Dec 21	16.05000 +0.05	16.05	15.80	15.80	11,907
01 Dec 21	16.00000 +0.00	16.00	15.80	15.80	3,413
30 Nov 21	16.00000 -0.45	16.35	15.90	16.30	6,598
29 Nov 21	16.45000 -0.05	16.45	16.30	16.30	3,135
26 Nov 21	16.50000 -0.30	16.75	16.50	16.75	792
25 Nov 21	16.80000 +0.00	16.80	16.70	16.75	439
24 Nov 21	16.80000 +0.30	16.80	16.55	16.55	1,714
23 Nov 21	16.50000 -0.30	16.75	16.45	16.75	2,754
22 Nov 21	16.80000 -0.05	16.85	16.80	16.85	526
19 Nov 21	16.85000 +0.00	16.85	16.75	16.85	293
18 Nov 21	16.85000 +0.00	16.85	16.80	16.80	659
17 Nov 21	16.85000 +0.00	16.85	16.85	16.85	587
16 Nov 21	16.85000 +0.00	16.85	16.80	16.85	1,865
15 Nov 21	16.85000 +0.45	16.85	16.50	16.50	903
12 Nov 21	16.40000 -0.45	16.85	16.30	16.85	2,148
11 Nov 21	16.85000 +0.10	16.85	16.75	16.80	2,567
10 Nov 21	16.75000 -0.25	17.00	16.75	16.95	1,394
09 Nov 21	17.00000 +0.00	17.00	17.00	17.00	2,373
08 Nov 21	17.00000 +0.00	17.00	17.00	17.00	826
05 Nov 21	17.00000 +0.10	17.00	17.00	17.00	31
04 Nov 21	16.90000 -0.15	17.05	16.90	16.90	177
03 Nov 21	17.05000 +0.05	17.05	16.70	17.00	1,504
02 Nov 21	17.00000 +0.00	17.00	17.00	17.00	453
01 Nov 21	17.00000 +0.05	17.00	16.95	16.95	870
29 Oct 21	16.95000 -0.05	16.95	16.95	16.95	1
28 Oct 21	17.00000 +0.05	17.00	16.95	16.95	587
27 Oct 21	16.95000 +0.00	17.00	16.70	16.70	525
26 Oct 21	16.95000 +0.15	16.95	16.80	16.80	316
25 Oct 21	16.80000 +0.00	16.80	16.80	16.80	1
22 Oct 21	16.80000 +0.05	16.85	16.50	16.75	2,828
21 Oct 21	16.75000 -0.25	17.10	16.70	17.05	6,566
20 Oct 21	17.00000 +0.00	17.10	16.90	17.05	888
19 Oct 21	17.00000 -0.15	17.15	17.00	17.10	1,274
18 Oct 21	17.15000 +0.05	17.15	16.90	17.10	1,687
15 Oct 21	17.10000 -0.05	17.15	17.00	17.15	1,853
14 Oct 21	17.15000 +0.00	17.20	17.00	17.20	1,270
13 Oct 21	17.15000 -0.15	17.35	17.10	17.25	1,725
12 Oct 21	17.30000 +0.20	17.30	17.10	17.15	456
11 Oct 21	17.10000 -0.10	17.15	17.10	17.15	1,110
08 Oct 21	17.20000 +0.00	17.20	17.20	17.20	400
07 Oct 21	17.20000 +0.10	17.20	17.10	17.10	444
06 Oct 21	17.10000 +0.05	17.10	17.05	17.05	570
05 Oct 21	17.05000 +0.05	17.05	17.05	17.05	1
04 Oct 21	17.00000 -0.15	17.20	17.00	17.15	261
01 Oct 21	17.15000 +0.10	17.15	17.00	17.00	120
30 Sep 21	17.05000 +0.00	17.20	17.05	17.05	207
29 Sep 21	17.05000 +0.05	17.20	17.05	17.05	19
28 Sep 21	17.00000 -0.15	17.20	17.00	17.15	308
27 Sep 21	17.15000 +0.15	17.20	16.90	17.20	1,395
24 Sep 21	17.00000 +0.10	17.05	17.00	17.00	851
23 Sep 21	16.90000 +0.10	16.90	16.80	16.85	738
22 Sep 21	16.80000 +0.20	16.80	16.55	16.60	5,749
21 Sep 21	16.60000 +0.00	16.60	16.50	16.60	3,172
20 Sep 21	16.60000 -0.35	17.00	16.60	17.00	1,663
17 Sep 21	16.95000 -0.05	17.00	16.80	17.00	1,429
16 Sep 21	17.00000 +0.00	17.00	16.90	17.00	1,120
15 Sep 21	17.00000 -0.30	17.35	17.00	17.30	2,074
14 Sep 21	17.30000 +0.00	17.30	17.30	17.30	600
13 Sep 21	17.30000 +0.00	17.35	17.30	17.30	936
10 Sep 21	17.30000 +0.30	17.30	17.20	17.30	1,125
09 Sep 21	17.00000 -0.50	17.70	17.00	17.50	1,848
08 Sep 21	17.50000 -0.10	17.70	17.30	17.65	1,224
07 Sep 21	17.60000 +0.05	17.65	17.50	17.55	644
06 Sep 21	17.55000 +0.05	17.60	17.05	17.60	2,247
03 Sep 21	17.50000 +0.10	17.50	17.35	17.40	301
02 Sep 21	17.40000 +0.00	17.40	17.35	17.35	162
01 Sep 21	17.40000 +0.00	17.40	17.30	17.40	668
31 Aug 21	17.40000 -0.20	17.70	17.40	17.70	1,216
30 Aug 21	17.60000 -0.10	17.70	17.60	17.70	623
27 Aug 21	17.70000 +0.10	17.70	17.65	17.65	258
26 Aug 21	17.60000 +0.00	17.75	17.60	17.65	847
25 Aug 21	17.60000 -0.15	17.75	17.60	17.65	288
24 Aug 21	17.75000 +0.05	17.75	17.60	17.60	441
23 Aug 21	17.70000 +0.00	17.70	17.60	17.70	786
20 Aug 21	17.70000 -0.05	17.75	17.70	17.70	521
19 Aug 21	17.75000 -0.15	18.00	17.70	18.00	811
18 Aug 21	17.90000 +0.10	17.90	17.80	17.80	326
17 Aug 21	17.80000 +0.00	17.90	17.80	17.80	104
16 Aug 21	17.80000 -0.20	18.00	17.75	18.00	207
13 Aug 21	18.00000 +0.30	18.00	17.70	17.80	898
12 Aug 21	17.70000 -0.10	18.00	17.70	17.85	1,866
11 Aug 21	17.80000 -0.10	17.95	17.80	17.90	793
10 Aug 21	17.90000 +0.00	17.95	17.90	17.90	410
09 Aug 21	17.90000 +0.10	17.95	17.80	17.95	313
06 Aug 21	17.80000 -0.15	17.95	17.80	17.90	422
05 Aug 21	17.95000 +0.00	17.95	17.90	17.95	461
04 Aug 21	17.95000 +0.00	17.95	17.85	17.95	604
03 Aug 21	17.95000 +0.10	17.95	17.80	17.80	4,287
02 Aug 21	17.85000 +0.00	17.85	17.75	17.80	1,441
30 Jul 21	17.85000 +0.10	17.95	17.80	17.95	355
29 Jul 21	17.75000 -0.15	17.90	17.75	17.90	403
28 Jul 21	17.90000 +0.05	17.90	17.85	17.85	332
27 Jul 21	17.85000 +0.05	17.85	17.80	17.80	1,086
26 Jul 21	17.80000 +0.00	17.95	17.75	17.95	808
23 Jul 21	17.80000 -0.10	17.95	17.70	17.95	1,462
22 Jul 21	17.90000 +0.25	17.90	17.70	17.80	4,831
21 Jul 21	17.65000 +0.10	17.65	16.50	17.40	8,515
20 Jul 21	17.55000 +0.65	17.60	16.95	16.95	1,540
19 Jul 21	16.90000 -0.55	17.50	16.90	17.45	1,958
16 Jul 21	17.45000 -0.10	17.60	17.45	17.55	1,318
15 Jul 21	17.55000 +0.00	17.65	17.55	17.55	266
14 Jul 21	17.55000 +0.00	17.55	17.55	17.55	1
13 Jul 21	17.55000 -0.25	17.80	17.55	17.80	109
12 Jul 21	17.80000 +0.10	17.80	17.60	17.80	522
09 Jul 21	17.70000 +0.30	17.70	17.50	17.60	789
08 Jul 21	17.40000 -0.10	17.50	17.40	17.50	616
07 Jul 21	17.50000 +0.20	17.50	16.80	17.40	1,238
06 Jul 21	17.30000 -0.10	17.50	17.30	17.40	1,203
05 Jul 21	17.40000 +0.00	17.50	17.40	17.45	1,009
02 Jul 21	17.40000 -0.20	17.70	17.40	17.60	883
01 Jul 21	17.60000 -0.10	17.60	17.20	17.60	999
30 Jun 21	17.70000 +0.90	17.70	16.80	16.85	1,955
29 Jun 21	16.80000 -0.45	17.50	16.75	17.25	2,809
28 Jun 21	17.25000 -0.65	17.95	17.05	17.95	2,166
25 Jun 21	17.90000 +0.10	18.10	17.90	17.90	2,639
24 Jun 21	17.80000 +0.35	17.85	17.50	17.55	750
23 Jun 21	17.45000 -0.45	17.90	17.45	17.90	152
22 Jun 21	17.90000 -1.40	18.55	17.25	17.90	7,464
21 Jun 21	19.30000 +0.10	19.45	19.10	19.30	3,830
18 Jun 21	19.20000 +0.10	19.35	19.10	19.10	1,368
17 Jun 21	19.10000 -0.35	19.55	19.10	19.30	9,144
16 Jun 21	19.45000 +0.45	19.45	18.80	19.00	2,545
15 Jun 21	19.00000 +0.05	19.00	18.90	18.95	1,675
14 Jun 21	18.95000 +0.15	19.00	18.90	19.00	3,596
11 Jun 21	18.80000 -0.15	18.80	18.70	18.80	1,466
10 Jun 21	18.95000 -0.05	19.15	18.95	19.15	465
09 Jun 21	19.00000 +0.00	19.00	18.60	19.00	2,640
08 Jun 21	19.00000 -0.40	19.45	18.70	19.45	5,350
07 Jun 21	19.40000 +0.40	19.45	18.85	19.05	2,124
04 Jun 21	19.00000 +0.60	19.80	18.75	19.30	9,494
03 Jun 21	18.40000 -0.70	19.15	18.40	19.10	2,988
02 Jun 21	19.10000 +0.35	19.10	18.80	18.95	671
01 Jun 21	18.75000 +0.45	18.80	18.40	18.40	1,334
31 May 21	18.30000 +0.20	18.30	18.15	18.15	1,420
28 May 21	18.10000 +0.10	18.10	18.00	18.05	780
27 May 21	18.00000 +0.00	18.00	17.85	18.00	642
26 May 21	18.00000 -0.10	18.10	18.00	18.00	1,024
25 May 21	18.10000 +0.10	18.45	18.00	18.00	1,105
24 May 21	18.00000 -0.40	18.50	18.00	18.40	1,715
21 May 21	18.40000 +0.40	18.40	17.85	17.90	1,707
20 May 21	18.00000 +0.60	18.00	17.45	17.45	2,304
19 May 21	17.40000 -0.25	17.70	17.40	17.60	1,966
18 May 21	17.65000 +0.20	17.70	17.05	17.70	1,352
17 May 21	17.45000 +0.35	17.50	17.00	17.15	3,405
14 May 21	17.10000 +0.25	17.20	16.85	16.85	2,790
13 May 21	16.85000 -0.20	17.20	16.70	17.20	1,746
12 May 21	17.05000 +0.75	17.50	16.35	16.35	1,098
11 May 21	16.30000 -0.40	16.70	16.30	16.70	1,166
10 May 21	16.70000 +0.20	16.70	16.40	16.45	850
07 May 21	16.50000 +0.10	16.55	16.00	16.25	3,385
06 May 21	16.40000 -0.10	16.50	16.40	16.40	760
05 May 21	16.50000 +0.50	16.50	16.20	16.20	1,247
04 May 21	16.00000 +0.10	16.20	15.95	15.95	2,000
03 May 21	15.90000 +0.00	16.10	15.85	15.85	1,280
30 Apr 21	15.90000 +0.50	16.00	15.45	15.45	2,379
29 Apr 21	15.40000 +0.20	15.50	15.25	15.25	682
28 Apr 21	15.20000 +0.20	15.20	15.15	15.20	322
27 Apr 21	15.00000 +0.00	15.05	14.95	15.05	1,120
26 Apr 21	15.00000 -0.20	15.20	15.00	15.00	1,704
23 Apr 21	15.20000 +0.00	15.25	15.05	15.15	649
22 Apr 21	15.20000 +0.30	15.20	14.85	14.90	1,959
21 Apr 21	14.90000 +0.00	15.10	14.90	14.90	1,169
20 Apr 21	14.90000 -0.15	15.10	14.90	15.05	1,820
19 Apr 21	15.05000 +0.05	15.10	15.00	15.00	846
16 Apr 21	15.00000 -0.10	15.10	14.90	15.05	1,657
15 Apr 21	15.10000 +0.15	15.10	14.90	15.00	2,451
14 Apr 21	14.95000 -0.10	15.20	14.90	15.20	3,361
13 Apr 21	15.05000 -0.10	15.15	15.05	15.15	899
12 Apr 21	15.15000 +0.00	15.20	15.00	15.00	1,032
09 Apr 21	15.15000 -0.05	15.20	15.15	15.15	662
08 Apr 21	15.20000 +0.00	15.25	15.20	15.25	1,029
07 Apr 21	15.20000 +0.10	15.30	15.10	15.10	2,041
06 Apr 21	15.10000 +0.35	15.10	14.90	14.90	1,374
01 Apr 21	14.75000 +0.10	15.10	14.70	14.70	2,929
31 Mar 21	14.65000 -0.10	14.75	14.60	14.70	551
30 Mar 21	14.75000 +0.05	14.80	14.70	14.70	639
29 Mar 21	14.70000 +0.00	14.80	14.70	14.75	371
26 Mar 21	14.70000 +0.05	14.75	14.70	14.70	3,194
25 Mar 21	14.65000 -0.15	14.85	14.65	14.85	71,516
24 Mar 21	14.80000 +0.00	14.80	14.65	14.75	1,940
23 Mar 21	14.80000 -0.10	14.85	14.80	14.85	579
22 Mar 21	14.90000 +0.00	14.90	14.50	14.50	3,311
19 Mar 21	14.90000 -0.05	14.90	14.85	14.90	1,330
18 Mar 21	14.95000 +0.05	14.95	14.85	14.90	1,154
17 Mar 21	14.90000 +0.00	14.95	14.90	14.95	1,312
16 Mar 21	14.90000 -0.05	14.95	14.85	14.85	2,196
15 Mar 21	14.95000 +0.00	15.00	14.90	15.00	2,428
12 Mar 21	14.95000 +0.00	14.95	14.90	14.95	1,505
11 Mar 21	14.95000 +0.00	15.00	14.90	15.00	1,798
10 Mar 21	14.95000 -0.05	15.00	14.90	15.00	4,206
09 Mar 21	15.00000 +0.00	15.20	14.85	15.00	2,750
08 Mar 21	15.00000 +0.05	15.00	14.85	14.85	5,692
05 Mar 21	14.95000 +0.05	15.10	14.90	15.10	1,611
04 Mar 21	14.90000 -0.05	15.05	14.85	14.95	4,440
03 Mar 21	14.95000 +0.05	15.15	14.90	14.95	3,559
02 Mar 21	14.90000 -0.10	15.15	14.65	15.00	6,691
01 Mar 21	15.00000 +0.40	15.00	14.45	14.60	3,841
26 Feb 21	14.60000 +0.20	14.60	14.40	14.50	551
25 Feb 21	14.40000 -0.20	14.80	14.40	14.65	2,071
24 Feb 21	14.60000 -0.05	14.70	14.60	14.70	2,751
23 Feb 21	14.65000 -0.10	14.75	14.50	14.70	4,507
22 Feb 21	14.75000 -0.10	15.00	14.60	15.00	1,197
19 Feb 21	14.85000 -0.15	14.95	14.70	14.95	770
18 Feb 21	15.00000 +0.00	15.00	14.95	14.95	430
17 Feb 21	15.00000 +0.00	15.00	14.95	14.95	3
16 Feb 21	15.00000 +0.00	15.00	14.95	14.95	517
15 Feb 21	15.00000 +0.00	15.00	14.90	14.90	522
12 Feb 21	15.00000 +0.25	15.15	14.75	14.75	1,738
11 Feb 21	14.75000 -0.05	14.75	14.75	14.75	1
10 Feb 21	14.80000 +0.25	14.80	14.70	14.70	419
09 Feb 21	14.55000 -0.10	14.80	14.50	14.65	1,659
08 Feb 21	14.65000 -0.05	14.85	14.65	14.75	469
05 Feb 21	14.70000 +0.00	14.70	14.60	14.65	316
04 Feb 21	14.70000 +0.00	14.70	14.55	14.65	457
03 Feb 21	14.70000 -0.05	14.70	14.70	14.70	444
02 Feb 21	14.75000 +0.00	14.75	14.65	14.65	880
01 Feb 21	14.75000 +0.25	14.80	14.50	14.50	1,079
29 Jan 21	14.50000 -0.05	14.60	14.40	14.55	1,577
28 Jan 21	14.55000 -0.15	14.75	14.30	14.70	2,843
27 Jan 21	14.70000 +0.10	14.70	14.60	14.60	631
26 Jan 21	14.60000 +0.05	14.60	14.50	14.50	1,559
25 Jan 21	14.55000 -0.40	14.95	14.55	14.90	413
22 Jan 21	14.95000 -0.05	15.00	14.70	15.00	884
21 Jan 21	15.00000 +0.05	15.30	14.70	14.90	7,078
20 Jan 21	14.95000 +0.00	14.95	14.90	14.90	542
19 Jan 21	14.95000 -0.05	15.00	14.70	14.95	1,548
18 Jan 21	15.00000 +0.10	15.00	14.80	14.95	1,066
15 Jan 21	14.90000 -0.10	15.00	14.90	14.95	1,187
14 Jan 21	15.00000 +0.00	15.00	14.75	15.00	2,277
13 Jan 21	15.00000 +0.00	15.00	14.95	14.95	956
12 Jan 21	15.00000 +0.00	15.00	14.90	15.00	1,548
11 Jan 21	15.00000 +0.00	15.00	14.70	14.85	2,772
08 Jan 21	15.00000 +0.05	15.00	14.95	15.00	574
07 Jan 21	14.95000 -0.10	15.00	14.70	15.00	2,471
06 Jan 21	15.05000 +0.05	15.10	14.95	15.00	1,411
05 Jan 21	15.00000 -0.10	15.70	15.00	15.40	2,296
04 Jan 21	15.10000 +0.25	15.45	14.80	14.85	6,997
31 Dec 20	14.85000 +0.05	14.85	14.70	14.80	996
30 Dec 20	14.80000 +0.05	14.85	14.70	14.75	1,712
29 Dec 20	14.75000 +0.15	14.80	14.20	14.80	2,397
28 Dec 20	14.60000 -0.15	14.80	14.60	14.75	406
24 Dec 20	14.75000 +0.20	14.75	14.55	14.55	1,880
23 Dec 20	14.55000 +0.05	14.60	14.40	14.45	2,655
22 Dec 20	14.50000 +0.05	14.50	14.40	14.40	1,808
21 Dec 20	14.45000 +0.00	14.50	14.10	14.50	1,059
18 Dec 20	14.45000 -0.35	14.80	14.45	14.80	2,588
17 Dec 20	14.80000 +0.00	14.80	14.75	14.75	3,063
16 Dec 20	14.80000 -0.10	15.00	14.75	14.85	1,120
15 Dec 20	14.90000 +0.10	14.95	14.75	14.80	4,696
14 Dec 20	14.80000 +0.20	15.00	14.65	14.65	1,855
11 Dec 20	14.60000 -0.15	14.75	14.60	14.75	15,963
10 Dec 20	14.75000 +0.00	14.75	14.75	14.75	1,132
09 Dec 20	14.75000 -0.15	14.90	14.60	14.80	1,831
08 Dec 20	14.90000 -0.05	14.95	14.60	14.95	2,404
07 Dec 20	14.95000 +0.00	14.95	14.90	14.90	1,742
04 Dec 20	14.95000 +0.10	14.95	14.85	14.85	1,563
03 Dec 20	14.85000 +0.00	15.00	14.70	14.95	1,073
02 Dec 20	14.85000 -0.05	15.00	14.85	14.90	850
01 Dec 20	14.90000 +0.10	15.00	14.80	14.80	889
30 Nov 20	14.80000 -0.20	15.00	14.80	14.95	1,799
27 Nov 20	15.00000 +0.00	15.00	14.75	14.75	2,532
26 Nov 20	15.00000 -0.15	15.25	14.70	15.20	2,995
25 Nov 20	15.15000 +0.15	15.25	15.10	15.10	16,412
24 Nov 20	15.00000 +0.00	15.15	15.00	15.05	2,904
23 Nov 20	15.00000 +0.00	15.10	14.90	15.10	1,784
20 Nov 20	15.00000 +0.00	15.10	15.00	15.05	792
19 Nov 20	15.00000 -0.10	15.20	15.00	15.20	2,249
18 Nov 20	15.10000 -0.40	15.65	15.10	15.50	3,900
17 Nov 20	15.50000 +0.15	15.50	15.20	15.20	965
16 Nov 20	15.35000 +0.25	15.45	15.00	15.25	5,045
13 Nov 20	15.10000 -0.75	16.05	15.10	15.75	3,196
12 Nov 20	15.85000 +0.00	16.20	15.65	15.85	3,142
11 Nov 20	15.85000 -0.10	16.30	15.75	16.30	2,449
10 Nov 20	15.95000 -0.40	16.50	15.95	16.10	6,158
09 Nov 20	16.35000 +1.00	16.40	15.30	15.35	1,159
06 Nov 20	15.35000 +0.35	15.40	15.20	15.20	926
05 Nov 20	15.00000 +0.10	15.00	14.90	14.95	424
04 Nov 20	14.90000 +0.15	15.00	14.70	14.80	1,253
03 Nov 20	14.75000 +0.05	14.75	14.65	14.70	328
02 Nov 20	14.70000 +0.05	14.70	14.55	14.65	502
30 Oct 20	14.65000 +0.15	14.65	14.50	14.50	238
29 Oct 20	14.50000 -0.10	15.00	14.50	15.00	627
28 Oct 20	14.60000 -0.30	14.95	14.50	14.95	1,061
27 Oct 20	14.90000 -0.10	15.00	14.50	15.00	879
26 Oct 20	15.00000 -0.05	15.20	14.70	14.95	2,273
23 Oct 20	15.05000 +1.05	15.20	13.95	13.95	1,195
22 Oct 20	14.00000 +0.10	14.20	13.80	13.90	1,202
21 Oct 20	13.90000 +0.30	13.90	13.60	13.60	640
20 Oct 20	13.60000 +0.00	13.60	13.55	13.60	385
19 Oct 20	13.60000 +0.10	13.65	13.50	13.50	701
16 Oct 20	13.50000 -0.20	13.70	13.50	13.70	1,178
15 Oct 20	13.70000 +0.05	13.70	13.55	13.65	224
14 Oct 20	13.65000 +0.05	13.65	13.65	13.65	1
13 Oct 20	13.60000 -0.05	13.70	13.60	13.70	119
12 Oct 20	13.65000 +0.05	13.80	13.30	13.65	121,373
09 Oct 20	13.60000 -0.05	13.70	13.60	13.70	154
08 Oct 20	13.65000 +0.10	13.70	13.60	13.60	542
07 Oct 20	13.55000 +0.10	13.55	13.45	13.55	421
06 Oct 20	13.45000 +0.25	13.45	13.30	13.30	273
05 Oct 20	13.20000 -0.15	13.55	13.20	13.40	2,500
02 Oct 20	13.35000 +0.05	13.35	13.15	13.30	2,272
01 Oct 20	13.30000 +0.05	13.30	13.00	13.25	1,798
30 Sep 20	13.25000 -0.05	13.35	12.85	13.30	1,012
29 Sep 20	13.30000 -0.10	13.55	13.00	13.55	1,973
28 Sep 20	13.40000 -0.15	13.65	13.05	13.65	378
25 Sep 20	13.55000 -0.10	13.65	13.15	13.60	935
24 Sep 20	13.65000 +0.30	13.80	12.60	13.70	748
23 Sep 20	13.35000 +0.35	13.80	13.35	13.80	1,003
22 Sep 20	13.00000 -0.95	13.90	13.00	13.85	1,900
21 Sep 20	13.95000 -0.35	14.30	13.50	14.30	1,310
18 Sep 20	14.30000 +0.05	14.50	14.30	14.35	831
17 Sep 20	14.25000 -0.35	14.60	14.25	14.60	214
16 Sep 20	14.60000 +0.00	14.60	14.60	14.60	238
15 Sep 20	14.60000 +0.05	14.65	14.60	14.65	186
14 Sep 20	14.55000 +0.00	14.55	14.55	14.55	1
11 Sep 20	14.55000 -0.20	14.70	14.30	14.70	1,431
10 Sep 20	14.75000 -0.10	14.75	14.45	14.60	1,541
09 Sep 20	14.85000 -0.05	14.85	14.85	14.85	357
08 Sep 20	14.90000 +0.25	14.95	14.65	14.65	2,367
07 Sep 20	14.65000 -0.05	14.70	14.65	14.70	362
04 Sep 20	14.70000 +0.20	14.75	14.60	14.60	796
03 Sep 20	14.50000 -0.10	14.70	14.50	14.65	359
02 Sep 20	14.60000 +0.10	14.60	14.45	14.45	243
01 Sep 20	14.50000 +0.15	14.55	14.40	14.40	538
31 Aug 20	14.35000 -0.05	14.50	14.35	14.50	3,649
28 Aug 20	14.40000 +0.10	14.50	14.40	14.50	1,161
27 Aug 20	14.30000 -0.05	14.35	14.25	14.30	572
26 Aug 20	14.35000 -0.05	14.40	14.30	14.40	796
25 Aug 20	14.40000 +0.00	14.40	14.35	14.35	444
24 Aug 20	14.40000 +0.20	14.40	14.10	14.30	3,249
21 Aug 20	14.20000 -0.10	14.35	14.20	14.35	601
20 Aug 20	14.30000 -0.10	14.30	14.30	14.30	70
19 Aug 20	14.40000 +0.10	14.40	14.30	14.30	288
18 Aug 20	14.30000 -0.05	14.35	14.20	14.30	660
17 Aug 20	14.35000 -0.05	14.35	14.15	14.35	445
14 Aug 20	14.40000 +0.20	14.40	14.10	14.25	1,341
13 Aug 20	14.20000 -0.30	14.40	14.20	14.40	469
12 Aug 20	14.50000 +0.00	14.50	13.85	14.40	6,108
11 Aug 20	14.50000 +0.00	14.50	13.85	14.50	4,578
10 Aug 20	14.50000 +0.50	14.50	14.00	14.00	8,856
07 Aug 20	14.00000 +0.10	14.00	13.95	13.95	552
06 Aug 20	13.90000 +0.00	14.00	13.90	14.00	556
05 Aug 20	13.90000 +0.00	14.00	13.90	13.95	579
04 Aug 20	13.90000 -0.20	14.00	13.80	13.80	5,612
03 Aug 20	14.10000 +0.00	14.20	13.70	14.10	1,197
31 Jul 20	14.10000 +0.10	14.10	13.90	13.90	722
30 Jul 20	14.00000 -0.10	14.00	14.00	14.00	390
29 Jul 20	14.10000 +0.05	14.10	13.95	13.95	201
28 Jul 20	14.05000 +0.15	14.05	14.00	14.00	250
27 Jul 20	13.90000 -0.25	14.10	13.90	14.10	1,000
24 Jul 20	14.15000 +0.10	14.30	13.70	13.70	1,780
23 Jul 20	14.05000 +0.00	14.05	13.80	14.05	1,879
22 Jul 20	14.05000 +0.05	14.40	13.90	14.00	3,272
21 Jul 20	14.00000 +0.20	14.00	13.50	13.80	1,845
20 Jul 20	13.80000 -0.05	13.95	13.80	13.90	563
17 Jul 20	13.85000 -0.05	14.00	13.70	13.90	1,012
16 Jul 20	13.90000 +0.00	14.05	13.60	13.90	1,804
15 Jul 20	13.90000 -0.05	13.95	13.55	13.95	1,767
14 Jul 20	13.95000 +0.20	14.30	13.70	13.70	1,816
13 Jul 20	13.75000 +0.20	13.75	13.30	13.50	1,537
10 Jul 20	13.55000 +0.25	13.55	12.95	13.20	3,485
09 Jul 20	13.30000 -0.35	13.70	13.10	13.70	4,048
08 Jul 20	13.65000 -0.35	14.00	13.60	13.95	881
07 Jul 20	14.00000 +0.00	14.20	13.40	14.00	3,658
06 Jul 20	14.00000 -0.40	14.40	12.95	14.30	7,813
03 Jul 20	14.40000 -0.10	14.75	14.40	14.50	841
02 Jul 20	14.50000 -0.10	14.80	14.50	14.75	1,398
01 Jul 20	14.60000 -0.05	14.70	14.60	14.65	650
30 Jun 20	14.65000 +0.00	14.75	14.65	14.65	1,022
29 Jun 20	14.65000 +0.20	14.80	14.65	14.75	1,452
26 Jun 20	14.45000 +0.05	14.70	14.40	14.45	1,266
25 Jun 20	14.40000 -0.30	14.70	14.40	14.70	835
24 Jun 20	14.70000 +0.00	14.75	14.70	14.75	490
23 Jun 20	14.70000 +0.60	14.70	14.25	14.25	824
22 Jun 20	14.10000 -1.00	14.70	13.45	14.65	3,377
19 Jun 20	15.10000 -0.10	15.30	15.10	15.20	971
18 Jun 20	15.20000 +0.40	15.50	15.00	15.40	4,017
17 Jun 20	14.80000 -0.10	15.00	14.80	14.85	1,009
16 Jun 20	14.90000 +0.00	14.95	14.85	14.85	2,266
15 Jun 20	14.90000 +0.20	14.90	14.70	14.70	1,088
12 Jun 20	14.70000 +0.00	14.80	14.65	14.70	743
11 Jun 20	14.70000 -0.20	15.20	14.60	14.90	2,379
10 Jun 20	14.90000 -0.05	15.10	14.90	15.05	2,213
09 Jun 20	14.95000 -0.30	15.25	14.95	15.25	1,351
08 Jun 20	15.25000 +0.25	15.50	15.20	15.50	1,557
05 Jun 20	15.00000 +0.10	15.30	14.95	14.95	3,506
04 Jun 20	14.90000 +0.00	15.00	14.90	14.90	383
03 Jun 20	14.90000 +0.15	15.00	14.90	14.90	1,200
02 Jun 20	14.75000 -0.15	15.05	14.70	14.70	3,265
01 Jun 20	14.90000 -0.15	15.10	14.90	15.05	1,100
29 May 20	15.05000 +0.00	15.05	15.05	15.05	139
28 May 20	15.05000 -0.05	15.10	15.05	15.10	904
27 May 20	15.10000 -0.20	15.40	15.05	15.40	864
26 May 20	15.30000 +0.55	15.30	14.80	14.80	674
25 May 20	14.75000 -0.05	15.00	14.75	14.85	619
22 May 20	14.80000 -0.25	15.20	14.80	15.20	386
21 May 20	15.05000 +0.00	15.05	15.05	15.05	151
20 May 20	15.05000 +0.00	15.30	15.05	15.30	465
19 May 20	15.05000 +0.00	15.05	15.05	15.05	81
18 May 20	15.05000 -0.15	15.50	15.05	15.15	1,351
15 May 20	15.20000 +0.25	15.20	14.80	14.95	604
14 May 20	14.95000 +0.25	15.25	14.75	14.75	672
13 May 20	14.70000 -0.30	15.10	14.70	15.05	1,041
12 May 20	15.00000 -0.20	15.25	15.00	15.20	1,294
11 May 20	15.20000 +0.45	15.20	14.75	14.75	619
08 May 20	14.75000 +0.20	14.80	14.55	14.55	491
07 May 20	14.55000 +0.45	14.55	14.50	14.55	774
06 May 20	14.10000 -0.45	14.70	14.10	14.60	909
05 May 20	14.55000 +0.10	14.60	14.50	14.50	611
04 May 20	14.45000 -0.50	15.00	14.45	14.95	948
30 Apr 20	14.95000 +0.15	14.95	14.85	14.85	287
29 Apr 20	14.80000 -0.40	15.30	14.80	15.25	1,578
28 Apr 20	15.20000 -0.15	15.40	15.20	15.30	209
27 Apr 20	15.35000 +0.50	15.50	14.80	14.85	2,653
24 Apr 20	14.85000 +0.45	15.30	14.45	14.45	1,531
23 Apr 20	14.40000 +0.35	14.40	14.00	14.00	755
22 Apr 20	14.05000 +0.05	14.05	14.05	14.05	1
21 Apr 20	14.00000 +0.00	14.10	14.00	14.00	437
20 Apr 20	14.00000 +0.15	14.20	13.90	13.90	655
17 Apr 20	13.85000 +0.05	14.00	13.85	14.00	959
16 Apr 20	13.80000 +0.10	13.80	13.70	13.70	131
15 Apr 20	13.70000 -0.15	14.30	13.70	14.00	4,222
14 Apr 20	13.85000 -0.15	14.10	13.55	14.10	1,675
09 Apr 20	14.00000 +0.20	14.00	13.85	14.00	933
08 Apr 20	13.80000 -0.10	14.00	13.80	14.00	908
07 Apr 20	13.90000 +0.05	14.00	13.85	13.85	3,525
06 Apr 20	13.85000 -0.20	14.95	13.50	14.95	4,272
03 Apr 20	14.05000 -0.65	14.80	14.00	14.75	3,312
02 Apr 20	14.70000 +0.30	15.50	14.35	14.35	2,306
01 Apr 20	14.40000 -0.10	14.60	14.40	14.60	231
31 Mar 20	14.50000 +0.85	14.60	13.65	13.65	2,199
30 Mar 20	13.65000 +0.00	13.95	13.65	13.65	235
27 Mar 20	13.65000 +0.15	13.80	13.65	13.80	416
26 Mar 20	13.50000 -0.50	14.25	13.50	14.00	1,870
25 Mar 20	14.00000 +0.75	14.55	13.30	13.30	4,858
24 Mar 20	13.25000 +0.30	15.00	12.70	12.90	6,379
23 Mar 20	12.95000 -1.05	13.70	12.80	13.50	4,159
20 Mar 20	14.00000 +0.05	14.05	13.85	14.00	6,355
19 Mar 20	13.95000 -0.50	14.10	13.85	14.05	3,458
18 Mar 20	14.45000 +0.35	15.30	14.05	15.30	1,496
17 Mar 20	14.10000 -0.10	15.50	14.10	15.50	1,679
16 Mar 20	14.20000 -3.20	17.00	13.90	17.00	3,362
13 Mar 20	17.40000 +2.20	17.80	15.20	15.20	3,586
12 Mar 20	15.20000 -2.20	17.50	14.95	17.50	4,098
11 Mar 20	17.40000 -0.20	17.60	17.40	17.40	1,200
10 Mar 20	17.60000 +0.15	17.80	17.40	17.60	1,305
09 Mar 20	17.45000 -1.15	18.00	17.40	18.00	3,259
06 Mar 20	18.60000 -0.60	19.10	18.60	19.10	1,368
05 Mar 20	19.20000 +0.20	19.20	19.05	19.05	1,111
04 Mar 20	19.00000 +0.15	19.40	18.80	18.80	1,986
03 Mar 20	18.85000 +1.15	18.85	17.70	17.70	2,781
02 Mar 20	17.70000 -0.20	17.80	17.70	17.70	652
28 Feb 20	17.90000 -0.45	17.90	17.60	17.80	2,604
27 Feb 20	18.35000 -0.05	18.40	17.75	18.35	1,640
26 Feb 20	18.40000 -0.40	18.85	17.65	18.85	2,573
25 Feb 20	18.80000 +0.00	18.85	18.20	18.85	3,475
24 Feb 20	18.80000 -0.70	19.50	18.80	19.50	2,015
21 Feb 20	19.50000 -0.10	19.65	19.50	19.65	892
20 Feb 20	19.60000 -0.15	19.70	19.60	19.70	763
19 Feb 20	19.75000 +0.15	19.75	19.60	19.60	829
18 Feb 20	19.60000 +0.00	19.65	19.60	19.60	481
17 Feb 20	19.60000 +0.10	19.60	19.50	19.50	1,349
14 Feb 20	19.50000 -0.20	19.80	19.50	19.75	626
13 Feb 20	19.70000 -0.20	19.90	19.50	19.90	3,046
12 Feb 20	19.90000 +0.30	20.00	19.60	19.60	894
11 Feb 20	19.60000 +0.20	19.60	19.40	19.50	854
10 Feb 20	19.40000 -0.55	20.00	19.40	20.00	2,443
07 Feb 20	19.95000 -0.85	20.40	19.50	20.20	2,764
06 Feb 20	20.80000 -0.10	20.90	19.80	20.90	3,369
05 Feb 20	20.90000 +0.20	20.90	20.60	20.80	1,296
04 Feb 20	20.70000 +0.00	20.70	20.70	20.70	627
03 Feb 20	20.70000 -0.10	20.80	20.70	20.70	724
31 Jan 20	20.80000 -0.60	21.30	20.30	21.30	2,876
30 Jan 20	21.40000 +0.10	21.50	21.30	21.40	1,481
29 Jan 20	21.30000 +0.60	21.50	20.50	20.80	2,443
28 Jan 20	20.70000 +0.60	21.00	19.65	19.65	4,805
27 Jan 20	20.10000 +0.20	20.10	19.70	19.75	2,849
24 Jan 20	19.90000 +0.10	19.90	19.75	19.75	939
23 Jan 20	19.80000 +0.25	19.85	19.55	19.60	1,219
22 Jan 20	19.55000 +0.15	19.60	19.55	19.55	843
21 Jan 20	19.40000 +0.05	19.50	19.40	19.40	922
20 Jan 20	19.35000 +0.10	19.40	19.25	19.25	1,229
17 Jan 20	19.25000 +0.10	19.30	19.00	19.20	3,668
16 Jan 20	19.15000 +0.05	19.15	19.00	19.10	1,013
15 Jan 20	19.10000 -0.05	19.15	19.00	19.15	1,151
14 Jan 20	19.15000 +0.00	19.20	19.00	19.15	1,051
13 Jan 20	19.15000 -0.10	19.25	19.05	19.25	834
10 Jan 20	19.25000 +0.00	19.30	19.10	19.25	889
09 Jan 20	19.25000 +0.00	19.30	19.25	19.30	615
08 Jan 20	19.25000 +0.05	19.50	19.20	19.50	1,664
07 Jan 20	19.20000 +0.35	19.60	18.85	18.85	2,208
06 Jan 20	18.85000 +0.25	18.90	18.65	18.65	1,775
03 Jan 20	18.60000 -0.05	18.80	18.50	18.65	2,170
02 Jan 20	18.65000 +0.25	18.65	18.45	18.45	1,573
31 Dec 19	18.40000 +0.05	18.40	18.05	18.05	1,161
30 Dec 19	18.35000 +0.05	18.35	18.05	18.20	1,739
27 Dec 19	18.30000 +0.00	18.40	18.30	18.30	1,466
24 Dec 19	18.30000 +0.15	18.30	18.15	18.15	621
23 Dec 19	18.15000 -0.05	18.35	18.15	18.15	749
20 Dec 19	18.20000 -0.05	18.40	18.20	18.40	1,309
19 Dec 19	18.25000 -0.15	18.40	18.05	18.35	2,053
18 Dec 19	18.40000 -0.10	18.45	18.00	18.20	2,898
17 Dec 19	18.50000 +0.40	18.50	18.10	18.10	1,818
16 Dec 19	18.10000 -0.15	18.25	17.95	18.25	1,586
13 Dec 19	18.25000 +0.40	18.25	17.65	17.85	3,255
12 Dec 19	17.85000 +0.05	18.05	17.80	18.00	3,308
11 Dec 19	17.80000 -0.50	18.40	17.80	18.25	3,873
10 Dec 19	18.30000 -0.15	18.65	18.30	18.45	1,025
09 Dec 19	18.45000 -0.05	18.75	18.45	18.65	1,543
06 Dec 19	18.50000 +0.05	18.70	18.45	18.45	21,556
05 Dec 19	18.45000 +0.55	18.55	18.20	18.55	1,106
04 Dec 19	17.90000 +0.05	17.90	17.90	17.90	306
03 Dec 19	17.85000 +0.20	17.90	17.80	17.85	1,426
02 Dec 19	17.65000 -0.05	18.25	17.65	18.25	1,421
29 Nov 19	17.70000 -0.60	18.25	17.70	18.25	3,737
28 Nov 19	18.30000 +0.10	18.60	18.30	18.60	921
27 Nov 19	18.20000 -0.60	18.90	18.20	18.85	2,099
26 Nov 19	18.80000 +0.00	18.90	18.65	18.65	1,476
25 Nov 19	18.80000 +0.20	18.80	18.60	18.65	862
22 Nov 19	18.60000 +0.00	18.60	18.35	18.55	1,628
21 Nov 19	18.60000 +0.20	18.70	18.35	18.35	2,034
20 Nov 19	18.40000 +0.40	18.80	18.00	18.00	5,236
19 Nov 19	18.00000 +0.25	18.25	17.70	17.80	3,067
18 Nov 19	17.75000 -0.05	18.00	17.70	17.75	1,476
15 Nov 19	17.80000 +0.25	18.00	17.55	17.55	1,072
14 Nov 19	17.55000 -0.35	18.00	17.55	17.85	6,538
13 Nov 19	17.90000 +0.70	17.90	17.30	17.30	3,609
12 Nov 19	17.20000 +0.20	17.40	17.10	17.10	1,322
11 Nov 19	17.00000 +0.10	17.25	16.95	16.95	3,428
08 Nov 19	16.90000 +0.15	16.90	16.75	16.75	1,334
07 Nov 19	16.75000 +0.00	16.80	16.75	16.80	806
06 Nov 19	16.75000 +0.00	16.75	16.75	16.75	151,660
05 Nov 19	16.75000 +0.10	16.75	16.60	16.70	68,538
04 Nov 19	16.65000 +0.10	16.70	16.65	16.65	2,364
01 Nov 19	16.55000 -0.05	16.75	16.55	16.65	2,178
31 Oct 19	16.60000 -0.15	16.85	16.60	16.70	5,179
30 Oct 19	16.75000 +0.05	16.75	16.60	16.70	873
29 Oct 19	16.70000 +0.10	16.75	16.70	16.70	2,509
28 Oct 19	16.60000 +0.00	16.65	16.55	16.55	3,097
25 Oct 19	16.60000 +0.05	16.60	16.50	16.50	3,387
24 Oct 19	16.55000 +0.05	16.55	16.45	16.45	2,311
23 Oct 19	16.50000 +0.00	16.50	16.45	16.45	341
22 Oct 19	16.50000 +0.10	16.50	16.40	16.40	1,521
21 Oct 19	16.40000 +0.00	16.50	16.40	16.40	1,638
18 Oct 19	16.40000 +0.05	16.40	16.30	16.35	1,469
17 Oct 19	16.35000 -0.05	16.40	16.30	16.40	1,909
16 Oct 19	16.40000 -0.10	16.50	16.40	16.45	369
15 Oct 19	16.50000 +0.10	16.50	16.40	16.40	789
14 Oct 19	16.40000 +0.15	16.40	16.30	16.30	1,878
11 Oct 19	16.25000 +0.05	16.25	15.90	16.10	539
10 Oct 19	16.20000 -0.10	16.40	16.20	16.35	1,270
09 Oct 19	16.30000 -0.15	16.45	16.30	16.45	532
08 Oct 19	16.45000 -0.05	16.50	16.45	16.50	503
07 Oct 19	16.50000 +0.05	16.50	16.50	16.50	1
04 Oct 19	16.45000 +0.00	16.50	16.45	16.50	30
03 Oct 19	16.45000 -0.05	16.45	16.45	16.45	72
02 Oct 19	16.50000 +0.00	16.55	16.50	16.55	760
01 Oct 19	16.50000 -0.05	16.55	16.50	16.55	123
30 Sep 19	16.55000 -0.05	16.55	16.55	16.55	1
27 Sep 19	16.60000 +0.00	16.60	16.60	16.60	45
26 Sep 19	16.60000 +0.00	16.60	16.60	16.60	162
25 Sep 19	16.60000 +0.20	16.60	16.50	16.50	171
24 Sep 19	16.40000 +0.00	16.50	16.40	16.45	252
23 Sep 19	16.40000 +0.00	16.50	16.30	16.40	980
20 Sep 19	16.40000 -0.20	16.60	16.40	16.55	991
19 Sep 19	16.60000 +0.10	16.60	16.50	16.50	917
18 Sep 19	16.50000 +0.00	16.50	16.50	16.50	465
17 Sep 19	16.50000 +0.10	16.50	16.35	16.35	508
16 Sep 19	16.40000 +0.10	16.40	16.30	16.30	419
13 Sep 19	16.30000 +0.25	16.30	16.05	16.05	215
12 Sep 19	16.05000 +0.05	16.20	16.00	16.00	653
11 Sep 19	16.00000 -0.45	16.50	15.70	16.50	2,353
10 Sep 19	16.45000 -0.15	16.55	16.45	16.55	118
09 Sep 19	16.60000 +0.00	16.65	16.60	16.65	584
06 Sep 19	16.60000 -0.15	17.00	16.60	17.00	285
05 Sep 19	16.75000 +1.05	17.00	15.70	15.70	4,194
04 Sep 19	15.70000 +0.10	15.70	15.65	15.65	248
03 Sep 19	15.60000 -0.10	15.80	15.60	15.65	1,599
02 Sep 19	15.70000 +0.00	15.70	15.65	15.65	443
30 Aug 19	15.70000 +0.05	15.70	15.70	15.70	1,270
29 Aug 19	15.65000 +0.05	15.65	15.55	15.55	513
28 Aug 19	15.60000 +0.20	15.60	15.40	15.40	8,017
27 Aug 19	15.40000 +0.40	15.65	15.15	15.15	1,659
26 Aug 19	15.00000 -0.85	15.70	15.00	15.70	2,251
23 Aug 19	15.85000 -0.25	16.00	15.30	16.00	5,345
22 Aug 19	16.10000 -0.65	16.80	16.10	16.80	2,101
21 Aug 19	16.75000 -0.15	16.90	16.75	16.90	331
20 Aug 19	16.90000 +0.00	16.90	16.90	16.90	1
19 Aug 19	16.90000 +0.15	16.90	16.90	16.90	716
16 Aug 19	16.75000 -0.05	16.80	16.75	16.80	394
15 Aug 19	16.80000 +0.05	16.80	16.80	16.80	232
14 Aug 19	16.75000 -0.05	16.75	16.75	16.75	290
13 Aug 19	16.80000 +0.10	16.80	16.70	16.75	535
12 Aug 19	16.70000 +0.05	16.70	16.50	16.65	231
09 Aug 19	16.65000 +0.00	16.65	16.50	16.55	661
08 Aug 19	16.65000 +0.00	16.95	16.60	16.60	822
07 Aug 19	16.65000 +0.00	16.80	16.50	16.60	1,411
06 Aug 19	16.65000 -0.25	16.90	15.25	16.90	1,885
05 Aug 19	16.90000 -0.05	16.95	16.80	16.95	511
02 Aug 19	16.95000 -0.05	17.00	16.95	16.95	339
01 Aug 19	17.00000 +0.00	17.00	16.90	16.95	483
31 Jul 19	17.00000 +0.00	17.00	16.85	16.95	620
30 Jul 19	17.00000 +0.00	17.00	16.95	17.00	874
29 Jul 19	17.00000 -1.20	17.00	16.75	17.00	1,231
26 Jul 19	18.20000 +0.10	18.20	18.10	18.20	2,020
25 Jul 19	18.10000 -0.10	18.20	18.10	18.15	617
24 Jul 19	18.20000 +0.00	18.20	18.15	18.15	563
23 Jul 19	18.20000 +0.25	18.20	18.15	18.15	712
22 Jul 19	17.95000 -0.25	18.20	17.95	18.20	1,756
19 Jul 19	18.20000 -0.05	18.20	18.00	18.20	1,660
18 Jul 19	18.25000 +0.00	18.25	18.25	18.25	950
17 Jul 19	18.25000 +0.05	18.25	18.25	18.25	492
16 Jul 19	18.20000 -0.05	18.40	18.20	18.40	575
15 Jul 19	18.25000 +0.05	18.30	18.25	18.25	367
12 Jul 19	18.20000 +0.10	18.35	18.10	18.25	1,560
11 Jul 19	18.10000 -0.30	18.40	18.10	18.40	668
10 Jul 19	18.40000 +0.35	18.55	18.10	18.10	3,159
09 Jul 19	18.05000 -0.05	18.20	18.05	18.15	2,290
08 Jul 19	18.10000 -0.30	18.45	18.10	18.40	768
05 Jul 19	18.40000 +0.00	18.45	17.80	18.45	2,655
04 Jul 19	18.40000 -0.20	18.60	18.40	18.60	1,584
03 Jul 19	18.60000 +0.00	18.65	18.60	18.65	1,407
02 Jul 19	18.60000 -0.20	18.75	18.60	18.75	2,991
01 Jul 19	18.80000 +0.10	18.90	18.70	18.90	498
28 Jun 19	18.70000 +0.20	18.70	18.30	18.55	7,005
27 Jun 19	18.50000 -0.15	18.55	18.50	18.55	2,863
26 Jun 19	18.65000 +0.25	18.65	18.40	18.45	2,970
25 Jun 19	18.40000 +0.00	18.40	18.40	18.40	6,106
24 Jun 19	18.40000 -0.05	18.45	18.40	18.45	300
21 Jun 19	18.45000 +0.00	18.45	18.40	18.40	852
20 Jun 19	18.45000 +0.00	18.45	18.40	18.40	377
19 Jun 19	18.45000 -0.05	18.45	18.45	18.45	246
18 Jun 19	18.50000 +0.10	18.50	18.45	18.45	376
17 Jun 19	18.40000 -0.15	18.40	18.40	18.40	737
14 Jun 19	18.55000 +0.00	18.60	18.55	18.55	551
13 Jun 19	18.55000 -0.15	18.65	18.55	18.65	56
12 Jun 19	18.70000 -0.50	19.05	18.70	19.05	819
11 Jun 19	19.20000 +0.80	19.20	18.45	18.45	768
10 Jun 19	18.40000 +0.00	18.50	18.40	18.50	182
07 Jun 19	18.40000 +0.10	18.40	18.20	18.30	2,486
06 Jun 19	18.30000 +0.00	18.35	18.30	18.35	718
05 Jun 19	18.30000 +0.00	18.35	18.05	18.35	1,571
04 Jun 19	18.30000 +0.15	18.30	18.00	18.15	1,692
03 Jun 19	18.15000 -0.30	18.35	18.15	18.35	557
31 May 19	18.45000 +0.45	18.45	18.05	18.05	1,972
30 May 19	18.00000 -0.45	18.45	17.95	18.45	1,612
29 May 19	18.45000 +0.25	18.50	18.30	18.30	611
28 May 19	18.20000 +0.20	18.20	18.05	18.05	355
27 May 19	18.00000 -0.40	18.50	17.95	18.45	2,698
24 May 19	18.40000 +0.20	18.45	18.20	18.25	1,298
23 May 19	18.20000 -0.20	18.40	18.15	18.35	673
22 May 19	18.40000 +0.00	18.40	18.30	18.35	478
21 May 19	18.40000 +0.05	18.40	18.20	18.30	568
20 May 19	18.35000 +0.00	18.35	18.15	18.35	1,813
17 May 19	18.35000 -0.05	18.35	18.35	18.35	247
16 May 19	18.40000 +0.10	18.40	18.25	18.25	579
15 May 19	18.30000 -0.30	18.50	18.30	18.50	804
14 May 19	18.60000 +0.05	18.60	18.60	18.60	423
13 May 19	18.55000 +0.05	18.55	18.55	18.55	27
10 May 19	18.50000 +0.20	18.60	18.35	18.35	557
09 May 19	18.30000 -0.20	18.60	18.30	18.55	898
08 May 19	18.50000 -0.30	18.90	18.50	18.85	709
07 May 19	18.80000 +0.00	19.00	18.80	19.00	834
06 May 19	18.80000 -0.10	18.95	18.55	18.95	1,103
03 May 19	18.90000 +0.15	18.90	18.75	18.75	917
02 May 19	18.75000 +0.20	18.80	18.65	18.70	841
30 Apr 19	18.55000 +0.05	18.60	18.55	18.55	471
29 Apr 19	18.50000 +0.00	18.50	18.50	18.50	1
26 Apr 19	18.50000 +0.25	18.50	18.30	18.30	944
25 Apr 19	18.25000 -0.05	18.35	18.25	18.35	576
24 Apr 19	18.30000 -0.30	18.65	18.30	18.65	673
23 Apr 19	18.60000 +0.00	18.65	18.60	18.65	551
18 Apr 19	18.60000 +0.30	18.95	18.45	18.45	1,858
17 Apr 19	18.30000 -0.25	19.45	18.05	18.70	6,873
16 Apr 19	18.55000 +0.05	18.55	18.55	18.55	1
15 Apr 19	18.50000 -0.40	18.95	18.50	18.95	2,255
12 Apr 19	18.90000 +0.20	18.90	18.60	18.65	407
11 Apr 19	18.70000 +0.00	18.75	18.70	18.75	426
10 Apr 19	18.70000 +0.00	18.80	18.70	18.75	674
09 Apr 19	18.70000 -0.05	19.00	18.70	18.85	1,141
08 Apr 19	18.75000 +0.05	18.75	18.75	18.75	263
05 Apr 19	18.70000 +0.00	19.10	18.70	19.10	801
04 Apr 19	18.70000 -0.30	19.05	18.35	19.05	712
03 Apr 19	19.00000 +0.00	19.00	18.80	18.95	1,667
02 Apr 19	19.00000 +0.50	19.10	18.45	18.45	1,716
01 Apr 19	18.50000 +0.40	18.50	18.10	18.10	932
29 Mar 19	18.10000 +0.00	18.40	18.00	18.00	709
28 Mar 19	18.10000 +0.20	18.20	18.00	18.00	633
27 Mar 19	17.90000 -0.20	18.10	17.80	18.10	733
26 Mar 19	18.10000 +0.40	18.10	18.00	18.00	810
25 Mar 19	17.70000 -0.30	18.10	17.60	18.10	1,491
22 Mar 19	18.00000 -0.10	18.10	17.80	18.10	1,908
21 Mar 19	18.10000 +0.00	18.30	18.10	18.30	1,400
20 Mar 19	18.10000 -0.10	18.30	18.10	18.10	1,140
19 Mar 19	18.20000 +0.20	18.20	18.10	18.10	674
18 Mar 19	18.00000 -0.20	18.40	18.00	18.20	1,502
15 Mar 19	18.20000 +0.40	18.20	17.90	17.90	1,041
14 Mar 19	17.80000 +0.40	18.00	17.60	17.60	6,034
13 Mar 19	17.40000 +0.40	17.70	17.10	17.10	3,084
12 Mar 19	17.00000 -0.20	17.80	17.00	17.10	2,527
11 Mar 19	17.20000 +0.80	17.20	16.50	16.50	4,785
08 Mar 19	16.40000 +0.00	16.50	16.30	16.40	1,213
07 Mar 19	16.40000 -0.10	16.40	16.40	16.40	301
06 Mar 19	16.50000 +0.00	16.50	16.30	16.50	805
05 Mar 19	16.50000 +0.10	16.50	16.30	16.50	961
04 Mar 19	16.40000 +0.10	16.40	16.30	16.30	624
01 Mar 19	16.30000 +0.10	16.30	16.20	16.30	1,479
28 Feb 19	16.20000 +0.10	16.30	16.20	16.20	1,720
27 Feb 19	16.10000 -0.30	16.30	16.10	16.30	1,021
26 Feb 19	16.40000 +0.00	16.40	16.30	16.30	252
25 Feb 19	16.40000 +0.10	16.40	16.30	16.30	971
22 Feb 19	16.30000 -0.20	16.40	16.30	16.40	301
21 Feb 19	16.50000 +0.20	16.50	16.40	16.40	536
20 Feb 19	16.30000 -0.20	16.50	16.30	16.40	604
19 Feb 19	16.50000 -0.10	16.50	16.40	16.50	900
18 Feb 19	16.60000 +0.30	16.60	16.40	16.40	576
15 Feb 19	16.30000 -0.20	16.50	16.30	16.50	184
14 Feb 19	16.50000 +0.30	16.50	16.20	16.20	2,382
13 Feb 19	16.20000 +0.10	16.20	16.20	16.20	53
12 Feb 19	16.10000 -0.20	16.20	16.10	16.20	340
11 Feb 19	16.30000 +0.10	16.30	16.10	16.10	372
08 Feb 19	16.20000 +0.00	16.20	16.20	16.20	649
07 Feb 19	16.20000 -0.10	16.20	16.20	16.20	1
06 Feb 19	16.30000 +0.00	16.30	16.20	16.20	640
05 Feb 19	16.30000 +0.10	16.30	16.10	16.30	1,949
04 Feb 19	16.20000 +0.40	16.20	16.00	16.00	76
01 Feb 19	15.80000 -0.50	16.30	15.80	16.20	1,095
31 Jan 19	16.30000 +0.40	16.30	15.90	15.90	534
30 Jan 19	15.90000 +0.80	16.00	15.20	15.20	2,031
29 Jan 19	15.10000 -0.10	15.40	15.10	15.20	4,306
28 Jan 19	15.20000 -0.40	15.50	15.20	15.50	2,700
25 Jan 19	15.60000 +0.10	15.70	15.50	15.50	1,912
24 Jan 19	15.50000 -0.40	16.00	15.40	15.90	4,705
23 Jan 19	15.90000 +0.20	16.00	15.80	15.80	451
22 Jan 19	15.70000 -0.30	16.10	15.70	16.10	631
21 Jan 19	16.00000 +0.00	16.20	16.00	16.10	1,059
18 Jan 19	16.00000 -0.10	16.10	16.00	16.10	633
17 Jan 19	16.10000 +0.30	16.10	15.90	15.90	101
16 Jan 19	15.80000 -0.30	16.30	15.40	15.50	2,771
15 Jan 19	16.10000 -0.10	16.10	16.10	16.10	542
14 Jan 19	16.20000 +0.00	16.20	16.20	16.20	61
11 Jan 19	16.20000 +0.10	16.30	16.20	16.20	1,219
10 Jan 19	16.10000 +0.40	16.10	15.60	15.80	1,060
09 Jan 19	15.70000 +0.10	15.80	15.50	15.50	1,308
08 Jan 19	15.60000 -0.20	16.00	15.60	16.00	1,036
07 Jan 19	15.80000 -0.40	16.20	15.80	16.10	1,279
04 Jan 19	16.20000 +0.00	16.30	15.90	16.20	2,459
03 Jan 19	16.20000 -0.10	16.30	16.10	16.30	2,122
02 Jan 19	16.30000 +0.50	16.40	16.20	16.40	2,654
31 Dec 18	15.80000 +0.50	15.80	15.60	15.60	1,283
28 Dec 18	15.30000 +0.20	15.40	15.30	15.30	922
27 Dec 18	15.10000 -1.00	16.10	15.10	16.10	2,813
24 Dec 18	16.10000 +0.10	16.10	15.80	15.80	752
21 Dec 18	16.00000 +0.00	16.00	16.00	16.00	199,113
20 Dec 18	16.00000 +0.30	16.00	15.40	15.70	4,834
19 Dec 18	15.70000 -0.20	16.30	15.70	16.00	1,120
18 Dec 18	15.90000 +0.70	16.30	15.00	15.10	6,704
17 Dec 18	15.20000 +0.20	15.20	14.50	14.80	2,674
14 Dec 18	15.00000 +0.30	15.20	14.70	14.70	3,394
13 Dec 18	14.70000 +0.50	14.80	13.90	14.10	4,459
12 Dec 18	14.20000 +0.10	14.20	13.90	14.00	11,175
11 Dec 18	14.10000 +0.10	14.10	13.90	14.10	15,152
10 Dec 18	14.00000 -0.10	14.10	14.00	14.10	2,165
07 Dec 18	14.10000 +0.10	14.20	13.90	14.00	3,348
06 Dec 18	14.00000 -0.40	14.50	14.00	14.40	1,588
05 Dec 18	14.40000 -0.10	14.60	14.30	14.40	1,792
04 Dec 18	14.50000 -0.10	14.70	14.50	14.60	2,281
03 Dec 18	14.60000 -0.10	14.60	14.30	14.60	2,403
30 Nov 18	14.70000 +0.30	14.70	14.40	14.40	2,894
29 Nov 18	14.40000 +0.00	14.60	14.30	14.40	1,356
28 Nov 18	14.40000 -0.10	14.60	14.40	14.50	1,571
27 Nov 18	14.50000 -0.50	14.90	14.50	14.60	3,328
26 Nov 18	15.00000 +0.00	15.00	15.00	15.00	346
23 Nov 18	15.00000 +0.10	15.00	14.80	14.80	407
22 Nov 18	14.90000 -0.10	14.90	14.90	14.90	99
21 Nov 18	15.00000 +0.00	15.00	14.90	14.90	1,103
20 Nov 18	15.00000 +0.00	15.00	14.90	15.00	251
19 Nov 18	15.00000 +0.00	15.00	15.00	15.00	201
16 Nov 18	15.00000 +0.00	15.00	14.90	15.00	245
15 Nov 18	15.00000 +0.00	15.00	14.80	14.90	304
14 Nov 18	15.00000 -0.10	15.00	15.00	15.00	2,084
13 Nov 18	15.10000 -0.10	15.30	15.00	15.30	514
12 Nov 18	15.20000 -0.30	15.50	15.00	15.50	1,802
09 Nov 18	15.50000 +0.00	15.50	15.30	15.40	196
08 Nov 18	15.50000 +0.00	15.50	15.40	15.40	494
07 Nov 18	15.50000 +0.00	15.50	15.50	15.50	2,524
06 Nov 18	15.50000 +0.00	15.50	15.50	15.50	2,431
05 Nov 18	15.50000 +0.00	15.50	15.30	15.30	823
02 Nov 18	15.50000 +0.00	15.50	15.40	15.40	1,241
01 Nov 18	15.50000 +0.00	15.50	15.50	15.50	412
31 Oct 18	15.50000 +0.00	15.50	15.40	15.40	545
30 Oct 18	15.50000 -0.30	15.90	14.40	15.10	11,550
29 Oct 18	15.80000 -0.10	16.00	15.70	15.90	1,275
26 Oct 18	15.90000 -0.10	16.00	15.70	15.90	18,551
25 Oct 18	16.00000 +0.00	16.00	16.00	16.00	3,007
24 Oct 18	16.00000 +0.00	16.10	16.00	16.00	341
23 Oct 18	16.00000 +0.00	16.10	15.80	16.00	1,907
22 Oct 18	16.00000 +0.00	16.40	16.00	16.40	3,487
19 Oct 18	16.00000 +0.00	16.30	16.00	16.10	2,908
18 Oct 18	16.00000 -0.10	16.30	16.00	16.10	9,880
17 Oct 18	16.10000 -0.30	16.40	16.00	16.40	3,439
16 Oct 18	16.40000 +0.10	16.70	16.10	16.20	5,782
15 Oct 18	16.30000 -0.40	16.60	15.90	16.60	4,763
12 Oct 18	16.70000 -0.10	16.80	16.70	16.80	413
11 Oct 18	16.80000 -0.40	17.20	16.20	17.20	2,825
10 Oct 18	17.20000 -0.30	17.60	17.20	17.50	1,430
09 Oct 18	17.50000 +0.10	17.50	17.50	17.50	1
08 Oct 18	17.40000 -0.60	18.00	17.40	17.90	2,877
05 Oct 18	18.00000 +0.10	18.00	17.80	17.90	1,194
04 Oct 18	17.90000 +0.00	17.90	17.60	17.90	1,826
03 Oct 18	17.90000 -0.10	17.90	17.80	17.90	4,606
02 Oct 18	18.00000 +0.00	18.00	17.90	18.00	1,050
01 Oct 18	18.00000 +0.30	18.00	17.80	18.00	3,285
28 Sep 18	17.70000 +0.10	17.70	17.60	17.70	3,469
27 Sep 18	17.60000 +0.00	17.60	17.50	17.50	1,656
26 Sep 18	17.60000 +0.20	17.60	17.40	17.40	2,623
25 Sep 18	17.40000 -0.20	17.40	17.10	17.40	1,944
24 Sep 18	17.60000 -0.20	17.80	17.00	17.70	4,830
21 Sep 18	17.80000 +0.00	17.80	17.50	17.80	1,920
20 Sep 18	17.80000 -0.60	18.30	17.10	18.30	4,811
19 Sep 18	18.40000 +0.10	18.40	18.40	18.40	1,296
18 Sep 18	18.30000 -0.10	18.40	18.30	18.40	3,375
17 Sep 18	18.40000 -0.20	18.50	18.40	18.50	1,326
14 Sep 18	18.60000 +0.00	18.60	18.40	18.50	751
13 Sep 18	18.60000 +0.10	18.60	18.40	18.50	1,535
12 Sep 18	18.50000 -0.20	18.80	18.40	18.80	2,009
11 Sep 18	18.70000 +0.10	18.70	18.50	18.50	1,448
10 Sep 18	18.60000 -0.20	18.70	18.50	18.70	531
07 Sep 18	18.80000 +0.00	18.80	18.50	18.80	1,226
06 Sep 18	18.80000 +0.20	18.80	18.50	18.60	602
05 Sep 18	18.60000 -0.20	19.00	18.60	18.80	1,346
04 Sep 18	18.80000 -0.10	19.00	18.80	18.90	216
03 Sep 18	18.90000 -0.10	19.00	18.90	18.90	994
31 Aug 18	19.00000 -0.20	19.20	18.70	19.20	1,615
30 Aug 18	19.20000 -0.20	19.40	19.00	19.20	885
29 Aug 18	19.40000 -0.10	19.40	19.20	19.40	664
28 Aug 18	19.50000 +0.10	19.50	19.40	19.50	473
27 Aug 18	19.40000 -0.10	19.80	19.40	19.70	1,490
24 Aug 18	19.50000 +0.20	19.60	18.50	19.40	2,754
23 Aug 18	19.30000 +0.10	19.60	19.30	19.40	355
22 Aug 18	19.20000 +0.00	19.30	19.20	19.30	51
21 Aug 18	19.20000 -0.50	19.90	18.60	19.80	4,703
20 Aug 18	19.70000 +0.00	19.80	19.70	19.70	32
17 Aug 18	19.70000 +0.00	19.80	19.70	19.70	585
16 Aug 18	19.70000 +0.10	19.80	19.70	19.80	376
15 Aug 18	19.60000 -0.20	19.80	19.60	19.80	724
14 Aug 18	19.80000 +0.00	19.90	19.60	19.90	1,230
13 Aug 18	19.80000 +0.00	20.00	19.20	20.00	2,637
10 Aug 18	19.80000 -0.20	20.00	19.80	19.90	1,093
09 Aug 18	20.00000 +0.10	20.20	19.90	19.90	1,522
08 Aug 18	19.90000 +0.10	19.90	19.80	19.80	596
07 Aug 18	19.80000 +0.20	19.80	19.70	19.70	501
06 Aug 18	19.60000 -0.30	19.90	19.60	19.90	1,094
03 Aug 18	19.90000 +0.50	19.90	19.30	19.30	1,650
02 Aug 18	19.40000 +0.10	19.40	19.20	19.20	304
01 Aug 18	19.30000 +0.10	19.30	19.30	19.30	1,275
31 Jul 18	19.20000 +0.00	19.20	19.20	19.20	1,542
30 Jul 18	19.20000 +0.20	19.20	19.20	19.20	1,573
27 Jul 18	19.00000 -0.10	19.00	19.00	19.00	501
26 Jul 18	19.10000 -0.10	19.10	19.10	19.10	1,477
25 Jul 18	19.20000 +0.20	19.20	19.00	19.00	1,694
24 Jul 18	19.00000 -0.10	19.00	19.00	19.00	1,556
23 Jul 18	19.10000 +0.10	19.10	18.80	19.00	2,372
20 Jul 18	19.00000 +0.00	19.10	19.00	19.00	1,979
19 Jul 18	19.00000 +0.10	19.00	18.90	18.90	3,766
18 Jul 18	18.90000 -0.20	19.00	18.30	19.00	12,739
17 Jul 18	19.10000 +0.00	19.10	19.10	19.10	2,216
16 Jul 18	19.10000 -0.20	19.40	19.10	19.30	1,879
13 Jul 18	19.30000 +0.00	19.30	19.10	19.20	2,215
12 Jul 18	19.30000 +0.00	19.40	19.30	19.40	1,395
11 Jul 18	19.30000 +0.00	19.30	19.30	19.30	1,558
10 Jul 18	19.30000 +0.10	19.30	19.30	19.30	3,257
09 Jul 18	19.20000 -0.10	19.60	19.20	19.30	2,952
06 Jul 18	19.30000 +0.10	19.60	19.30	19.50	4,846
05 Jul 18	19.20000 -0.20	19.60	19.20	19.40	65,308
04 Jul 18	19.40000 -0.20	19.70	19.40	19.70	2,172
03 Jul 18	19.60000 +0.40	19.60	19.40	19.50	9,840
02 Jul 18	19.20000 -0.70	19.40	18.90	18.90	703
29 Jun 18	19.90000 -0.10	20.40	19.80	20.00	2,086
28 Jun 18	20.00000 -0.20	20.20	20.00	20.00	1,647
27 Jun 18	20.20000 +0.00	20.20	20.20	20.20	461
26 Jun 18	20.20000 -0.20	20.80	20.20	20.40	996
25 Jun 18	20.40000 -0.40	20.80	20.40	20.60	1,012
22 Jun 18	20.80000 +0.00	20.80	20.60	20.60	320
21 Jun 18	20.80000 +0.00	20.80	20.60	20.60	413
20 Jun 18	20.80000 +0.00	20.80	20.60	20.60	101
19 Jun 18	20.80000 +0.00	20.80	20.60	20.60	681
18 Jun 18	20.80000 +0.00	20.80	20.60	20.60	752
15 Jun 18	20.80000 +0.00	20.80	20.60	20.60	2,620
14 Jun 18	20.80000 +0.20	20.80	20.60	20.60	81
13 Jun 18	20.60000 +0.00	20.80	20.40	20.40	248
12 Jun 18	20.60000 +0.40	20.60	20.20	20.20	179
11 Jun 18	20.20000 +0.00	20.40	20.20	20.40	885
08 Jun 18	20.20000 +0.00	20.20	20.20	20.20	1
07 Jun 18	20.20000 -0.20	20.20	20.20	20.20	98
06 Jun 18	20.40000 +0.20	20.40	20.20	20.20	624
05 Jun 18	20.20000 +0.20	20.20	20.20	20.20	752
04 Jun 18	20.00000 -0.20	20.00	20.00	20.00	1
01 Jun 18	20.20000 +0.40	20.20	20.00	20.00	1,696
31 May 18	19.80000 +0.30	20.20	19.80	20.00	1,326
30 May 18	19.50000 -0.70	20.40	19.50	20.40	2,836
29 May 18	20.20000 -0.20	20.20	20.20	20.20	1,101
28 May 18	20.40000 +0.40	20.40	20.00	20.00	1,043
25 May 18	20.00000 +0.30	20.00	19.80	19.80	473
24 May 18	19.70000 +0.10	19.80	19.60	19.60	1,045
23 May 18	19.60000 +0.10	19.60	19.50	19.50	440
22 May 18	19.50000 +0.20	19.90	19.50	19.50	1,859
21 May 18	19.30000 -0.20	20.60	19.00	19.40	8,780
18 May 18	19.50000 +0.30	19.50	19.20	19.30	973
17 May 18	19.20000 -0.10	19.30	19.20	19.30	3
16 May 18	19.30000 +0.00	19.30	19.00	19.20	1,352
15 May 18	19.30000 +0.10	19.30	19.10	19.30	1,449
14 May 18	19.20000 +0.00	19.20	19.20	19.20	2,570
11 May 18	19.20000 +0.00	19.20	19.00	19.20	2,188
10 May 18	19.20000 +0.00	19.30	19.20	19.20	1,583
09 May 18	19.20000 +0.40	19.50	18.90	18.90	4,618
08 May 18	18.80000 -0.20	19.00	18.80	18.90	4,539
07 May 18	19.00000 -0.20	19.30	19.00	19.20	3,185
04 May 18	19.20000 -0.30	20.20	19.00	19.50	11,224
03 May 18	19.50000 +0.00	19.80	19.30	19.50	4,117
02 May 18	19.50000 -0.10	19.60	19.40	19.50	1,856
30 Apr 18	19.60000 +0.00	19.80	19.50	19.60	2,954
27 Apr 18	19.60000 +0.10	19.60	19.50	19.50	2,112
26 Apr 18	19.50000 +0.00	19.50	19.40	19.40	2,101
25 Apr 18	19.50000 +0.00	19.50	19.20	19.50	1,452
24 Apr 18	19.50000 -0.30	19.90	19.30	19.80	3,530
23 Apr 18	19.80000 +0.00	20.20	19.80	20.20	2,952
20 Apr 18	19.80000 -0.60	20.20	19.70	20.20	1,840
19 Apr 18	20.40000 +0.00	20.60	19.90	20.40	5,189
18 Apr 18	20.40000 +0.20	20.40	20.00	20.20	1,855
17 Apr 18	20.20000 +0.20	20.40	20.00	20.40	749
16 Apr 18	20.00000 -0.20	20.40	20.00	20.20	832
13 Apr 18	20.20000 -0.20	20.60	20.20	20.60	351
12 Apr 18	20.40000 +0.00	20.60	20.00	20.60	682
11 Apr 18	20.40000 +0.00	20.60	20.20	20.40	1,002
10 Apr 18	20.40000 -0.40	20.80	20.00	20.80	1,121
09 Apr 18	20.80000 +0.00	20.80	20.60	20.60	99
06 Apr 18	20.80000 +0.00	20.80	20.20	20.60	821
05 Apr 18	20.80000 +0.40	20.80	20.40	20.40	1,692
04 Apr 18	20.40000 +0.00	20.40	20.40	20.40	1
03 Apr 18	20.40000 +0.00	20.40	20.20	20.20	408
29 Mar 18	20.40000 -0.20	20.40	20.40	20.40	251
28 Mar 18	20.60000 +0.00	20.60	20.60	20.60	200
27 Mar 18	20.60000 +0.40	20.60	20.40	20.40	274
26 Mar 18	20.20000 -0.20	20.40	20.20	20.40	452
23 Mar 18	20.40000 +0.00	20.40	20.20	20.40	511
22 Mar 18	20.40000 -0.20	20.60	20.40	20.60	217
21 Mar 18	20.60000 +0.00	20.60	20.20	20.40	232
20 Mar 18	20.60000 -0.20	20.80	20.60	20.60	1,286
19 Mar 18	20.80000 +0.20	20.80	20.60	20.60	901
16 Mar 18	20.60000 +0.00	20.80	20.60	20.80	497
15 Mar 18	20.60000 +0.00	20.60	20.40	20.60	121
14 Mar 18	20.60000 -0.20	20.80	20.20	20.80	643
13 Mar 18	20.80000 +1.00	20.80	19.90	19.90	6,614
12 Mar 18	19.80000 -0.10	19.90	19.50	19.80	1,700
09 Mar 18	19.90000 +0.10	19.90	19.70	19.70	1,064
08 Mar 18	19.80000 -0.20	20.00	19.50	20.00	1,891
07 Mar 18	20.00000 -0.20	20.20	19.80	20.00	2,263
06 Mar 18	20.20000 -0.20	20.40	20.20	20.40	4,573
05 Mar 18	20.40000 +0.00	20.60	20.40	20.60	215
02 Mar 18	20.40000 -0.40	20.80	20.20	20.60	1,300
01 Mar 18	20.80000 +0.20	20.80	20.40	20.60	1,301
28 Feb 18	20.60000 -0.20	20.80	20.40	20.80	1,605
27 Feb 18	20.80000 -0.20	20.80	20.60	20.80	727
26 Feb 18	21.00000 +0.20	21.00	20.80	20.80	944
23 Feb 18	20.80000 +0.00	21.00	20.80	20.80	1,124
22 Feb 18	20.80000 +0.00	21.00	20.80	20.80	334
21 Feb 18	20.80000 -0.40	21.20	20.80	21.20	651
20 Feb 18	21.20000 +0.20	21.20	21.20	21.20	100
19 Feb 18	21.00000 +0.00	21.40	21.00	21.00	482
16 Feb 18	21.00000 +0.00	21.00	21.00	21.00	1
15 Feb 18	21.00000 +0.00	21.00	21.00	21.00	700
14 Feb 18	21.00000 +0.00	21.00	20.80	21.00	254
13 Feb 18	21.00000 +0.00	21.00	20.80	20.80	406
12 Feb 18	21.00000 +0.20	21.00	20.80	20.80	101
09 Feb 18	20.80000 +0.00	21.00	20.60	20.80	3,492
08 Feb 18	20.80000 -0.20	20.80	20.80	20.80	214
07 Feb 18	21.00000 +0.20	21.20	20.60	20.60	1,102
06 Feb 18	20.80000 -0.40	21.00	20.20	20.80	2,189
05 Feb 18	21.20000 -0.60	21.80	20.80	21.80	1,501
02 Feb 18	21.80000 +0.20	22.00	21.80	21.80	1,707
01 Feb 18	21.60000 -0.20	21.80	21.40	21.80	1,140
31 Jan 18	21.80000 -0.20	22.00	21.20	21.60	1,603
30 Jan 18	22.00000 +0.00	22.00	21.80	21.80	552
29 Jan 18	22.00000 +0.20	22.00	21.40	21.80	1,250
26 Jan 18	21.80000 +0.00	22.00	21.80	21.80	1,340
25 Jan 18	21.80000 -0.20	22.00	21.80	22.00	599
24 Jan 18	22.00000 +0.00	22.00	21.80	21.80	2,327
23 Jan 18	22.00000 -0.40	22.40	21.80	22.40	2,753
22 Jan 18	22.40000 +0.40	22.40	21.40	21.80	1,922
19 Jan 18	22.00000 -0.20	22.20	21.40	22.20	1,717
18 Jan 18	22.20000 +0.00	22.20	22.00	22.20	415
17 Jan 18	22.20000 +0.00	22.20	22.20	22.20	20
16 Jan 18	22.20000 +0.00	22.20	21.80	22.00	300
15 Jan 18	22.20000 +0.00	22.20	21.80	22.00	205
12 Jan 18	22.20000 +0.00	22.40	22.00	22.20	1,107
11 Jan 18	22.20000 +0.20	22.20	22.00	22.20	1,146
10 Jan 18	22.00000 -0.20	22.20	22.00	22.20	391
09 Jan 18	22.20000 +0.00	22.40	22.00	22.00	702
08 Jan 18	22.20000 +0.20	22.20	22.00	22.00	345
05 Jan 18	22.00000 +0.20	22.00	21.80	21.80	332
04 Jan 18	21.80000 +0.20	21.80	21.40	21.80	489
03 Jan 18	21.60000 +0.20	21.60	21.40	21.40	497
02 Jan 18	21.40000 +0.80	21.40	20.60	20.60	723
29 Dec 17	20.60000 +0.00	20.60	20.59	20.60	641
28 Dec 17	20.60000 +0.10	20.60	20.56	20.56	1,824
27 Dec 17	20.50000 +0.19	20.59	20.30	20.32	3,120
22 Dec 17	20.31000 -0.09	20.45	20.12	20.40	6,610
21 Dec 17	20.40000 -0.20	20.62	20.12	20.61	3,194
20 Dec 17	20.60000 -0.10	20.73	20.60	20.71	3,409
19 Dec 17	20.70000 -0.10	20.95	20.60	20.81	5,926
18 Dec 17	20.80000 -0.07	20.89	20.80	20.84	2,673
15 Dec 17	20.87000 +0.07	21.00	20.79	20.79	6,327
14 Dec 17	20.80000 +0.09	20.94	20.80	20.81	166
13 Dec 17	20.71000 -0.09	20.85	20.71	20.80	359
12 Dec 17	20.80000 -0.19	20.99	20.80	20.99	317
11 Dec 17	20.99000 +0.59	20.99	20.40	20.40	322
08 Dec 17	20.40000 -0.40	20.94	20.04	20.90	5,184
07 Dec 17	20.80000 -0.20	21.01	20.80	21.00	1,522
06 Dec 17	21.00000 -0.20	21.20	21.00	21.06	1,173
05 Dec 17	21.20000 -0.11	21.39	21.20	21.39	572
04 Dec 17	21.31000 +0.01	21.45	21.31	21.41	1,190
01 Dec 17	21.30000 -0.19	21.49	21.29	21.49	4,257
30 Nov 17	21.49000 +0.00	21.49	21.48	21.48	24
29 Nov 17	21.49000 +0.00	21.49	21.48	21.48	385
28 Nov 17	21.49000 +0.09	21.49	21.40	21.40	1,867
27 Nov 17	21.40000 -0.25	21.71	21.00	21.71	1,587
24 Nov 17	21.65000 +0.00	21.65	21.64	21.64	226
23 Nov 17	21.65000 +0.10	21.90	21.61	21.90	2,851
22 Nov 17	21.55000 +0.60	21.55	20.94	20.94	2,538
21 Nov 17	20.95000 -0.19	21.00	20.75	20.99	1,428
20 Nov 17	21.14000 -0.26	21.19	20.81	21.00	1,202
17 Nov 17	21.40000 +0.00	21.40	21.30	21.39	341
16 Nov 17	21.40000 +0.00	21.40	21.40	21.40	9,266
15 Nov 17	21.40000 +0.00	21.50	21.40	21.41	1,196
14 Nov 17	21.40000 -0.11	21.52	21.40	21.51	1,653
13 Nov 17	21.51000 -0.09	21.60	21.51	21.60	1,193
10 Nov 17	21.60000 -0.10	21.85	21.60	21.70	391
09 Nov 17	21.70000 -0.14	21.85	21.70	21.84	553
08 Nov 17	21.84000 +0.06	21.89	21.62	21.62	1,445
07 Nov 17	21.78000 -0.03	21.78	19.56	19.94	154,739
06 Nov 17	21.81000 -0.09	22.00	21.81	22.00	1,841
03 Nov 17	21.90000 -0.10	22.00	21.80	21.99	532
02 Nov 17	22.00000 -0.05	22.20	21.90	22.20	199
01 Nov 17	22.05000 +0.08	22.20	21.98	21.98	3,531
31 Oct 17	21.97000 -0.03	22.00	21.74	21.90	1,326
30 Oct 17	22.00000 -0.45	22.40	21.80	22.30	1,229
27 Oct 17	22.45000 +0.00	22.46	22.45	22.46	227
26 Oct 17	22.45000 -0.05	22.51	22.45	22.51	295
25 Oct 17	22.50000 -0.30	23.09	22.50	22.80	1,101
24 Oct 17	22.80000 -0.35	23.06	22.80	23.06	1,004
23 Oct 17	23.15000 -0.30	23.15	23.01	23.01	259
20 Oct 17	23.45000 -0.05	23.50	23.00	23.50	844
19 Oct 17	23.50000 -0.30	23.80	23.30	23.80	3,298
18 Oct 17	23.80000 -0.19	23.99	23.80	23.99	201
17 Oct 17	23.99000 -0.01	23.99	23.99	23.99	1
16 Oct 17	24.00000 +0.00	24.00	23.70	23.90	416
13 Oct 17	24.00000 +0.10	24.00	23.61	23.90	320
12 Oct 17	23.90000 -0.10	23.99	23.90	23.99	100
11 Oct 17	24.00000 +0.09	24.00	23.92	23.92	51
10 Oct 17	23.91000 -0.09	23.95	23.91	23.95	265
09 Oct 17	24.00000 +0.00	24.00	24.00	24.00	100
06 Oct 17	24.00000 -0.02	24.00	24.00	24.00	9
05 Oct 17	24.02000 +0.02	24.02	23.99	23.99	61
04 Oct 17	24.00000 +0.08	24.00	23.92	23.92	61
03 Oct 17	23.92000 +0.00	23.92	23.92	23.92	1
02 Oct 17	23.92000 +0.01	23.92	23.92	23.92	1
29 Sep 17	23.91000 +0.01	23.91	23.91	23.91	1
28 Sep 17	23.90000 +0.08	23.90	23.90	23.90	38
27 Sep 17	23.82000 -0.18	24.00	23.80	23.99	282
26 Sep 17	24.00000 +0.29	24.00	23.76	23.76	330
25 Sep 17	23.71000 -0.09	23.72	23.71	23.71	30
22 Sep 17	23.80000 -0.05	23.85	23.51	23.85	232
21 Sep 17	23.85000 +0.00	23.85	23.85	23.85	1
20 Sep 17	23.85000 +0.35	23.99	23.50	23.51	2,633
19 Sep 17	23.50000 -0.10	23.59	23.50	23.59	58
18 Sep 17	23.60000 -0.10	23.65	23.50	23.64	1,301
15 Sep 17	23.70000 +0.20	23.70	23.50	23.50	44
14 Sep 17	23.50000 +0.02	23.51	23.30	23.47	629
13 Sep 17	23.48000 +0.01	23.48	23.46	23.46	86
12 Sep 17	23.47000 +0.07	23.47	23.31	23.31	119
11 Sep 17	23.40000 +0.00	23.40	23.40	23.40	504
08 Sep 17	23.40000 +0.00	23.47	23.39	23.39	5,884
07 Sep 17	23.40000 +0.00	23.40	23.40	23.40	22
06 Sep 17	23.40000 +0.01	23.40	23.39	23.39	27
05 Sep 17	23.39000 +0.00	23.39	23.38	23.38	46
04 Sep 17	23.39000 +0.00	23.39	23.39	23.39	1
01 Sep 17	23.39000 -0.09	23.39	23.39	23.39	1
31 Aug 17	23.48000 +0.17	23.48	23.32	23.32	181
30 Aug 17	23.31000 +0.01	23.31	23.31	23.31	1
29 Aug 17	23.30000 -0.05	23.30	23.30	23.30	54
28 Aug 17	23.35000 +0.01	23.35	23.34	23.34	42
25 Aug 17	23.34000 +0.03	23.50	23.25	23.31	8,870
24 Aug 17	23.31000 +0.00	23.31	23.31	23.31	1
23 Aug 17	23.31000 +0.01	23.31	23.31	23.31	1
22 Aug 17	23.30000 -0.17	23.47	23.30	23.47	105
21 Aug 17	23.47000 +0.07	23.47	23.30	23.40	93
18 Aug 17	23.40000 -0.08	23.46	23.40	23.44	379
17 Aug 17	23.48000 +0.00	23.48	23.48	23.48	1
16 Aug 17	23.48000 -0.01	23.48	23.48	23.48	1
15 Aug 17	23.49000 +0.08	23.49	23.42	23.42	380
14 Aug 17	23.41000 -0.07	23.41	23.41	23.41	153
11 Aug 17	23.48000 +0.06	23.48	23.42	23.42	101
10 Aug 17	23.42000 +0.00	23.42	23.42	23.42	1
09 Aug 17	23.42000 +0.01	23.42	23.42	23.42	1
08 Aug 17	23.41000 -0.10	23.55	23.41	23.51	132
07 Aug 17	23.51000 +0.00	23.51	23.51	23.51	1
04 Aug 17	23.51000 +0.11	23.51	23.51	23.51	1
03 Aug 17	23.40000 -0.10	23.50	23.40	23.50	31
02 Aug 17	23.50000 -0.19	23.59	23.20	23.59	146
01 Aug 17	23.69000 +0.49	23.69	23.20	23.20	181
31 Jul 17	23.20000 -0.29	23.49	23.00	23.49	150
28 Jul 17	23.49000 +0.59	23.50	23.01	23.01	439
27 Jul 17	22.90000 +0.00	22.90	22.90	22.90	17
26 Jul 17	22.90000 -0.10	23.49	22.85	23.00	566
25 Jul 17	23.00000 +0.10	23.00	22.90	22.90	301
24 Jul 17	22.90000 -0.23	23.13	22.90	23.13	1,226
21 Jul 17	23.13000 -0.01	23.18	23.13	23.18	481
20 Jul 17	23.14000 +0.01	23.14	23.14	23.14	1
19 Jul 17	23.13000 -0.17	23.40	23.13	23.31	335
18 Jul 17	23.30000 -0.09	23.39	23.30	23.39	213
17 Jul 17	23.39000 -0.01	23.39	22.93	22.93	1,599
14 Jul 17	23.40000 +0.00	23.42	23.40	23.41	444
13 Jul 17	23.40000 -0.10	23.49	23.40	23.49	48
12 Jul 17	23.50000 -0.01	23.51	23.49	23.51	182
11 Jul 17	23.51000 +0.00	23.51	23.51	23.51	11
10 Jul 17	23.51000 -0.22	23.74	23.51	23.74	106
07 Jul 17	23.73000 +0.23	23.73	23.49	23.49	371
06 Jul 17	23.50000 -0.20	23.50	23.50	23.50	301
05 Jul 17	23.70000 +0.00	23.70	23.31	23.53	779
04 Jul 17	23.70000 -0.10	23.90	23.70	23.80	121
03 Jul 17	23.80000 -0.20	23.95	23.80	23.95	232
30 Jun 17	24.00000 -1.15	24.00	23.60	24.00	4,174
29 Jun 17	25.15000 -0.02	25.17	25.15	25.17	15
28 Jun 17	25.17000 -0.05	25.20	25.00	25.01	262
27 Jun 17	25.22000 +0.22	25.22	24.62	24.81	4,386
26 Jun 17	25.00000 +0.20	25.00	24.82	24.82	332
23 Jun 17	24.80000 -0.20	25.00	24.80	25.00	435
22 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
21 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
20 Jun 17	25.00000 -0.15	25.14	24.87	25.14	421
19 Jun 17	25.15000 +0.35	25.15	24.86	24.86	1,276
16 Jun 17	24.80000 -0.19	24.99	24.80	24.99	23
15 Jun 17	24.99000 -0.01	24.99	24.99	24.99	1
14 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
13 Jun 17	25.00000 +0.00	25.00	25.00	25.00	50
12 Jun 17	25.00000 -0.22	25.22	25.00	25.22	505
09 Jun 17	25.22000 +0.02	25.25	25.21	25.21	151
08 Jun 17	25.20000 -0.09	25.28	25.20	25.28	67
07 Jun 17	25.29000 -0.04	25.29	25.29	25.29	1
06 Jun 17	25.33000 +0.08	25.33	25.25	25.25	11
05 Jun 17	25.25000 -0.04	25.35	25.25	25.29	148
02 Jun 17	25.29000 -0.01	25.29	25.29	25.29	1
01 Jun 17	25.30000 +0.05	25.30	25.20	25.20	175
31 May 17	25.25000 +0.19	25.25	25.08	25.08	7,187
30 May 17	25.06000 +0.06	25.06	25.00	25.01	1,922
29 May 17	25.00000 -0.40	25.29	25.00	25.10	1,079
26 May 17	25.40000 +0.02	25.40	25.37	25.37	101
25 May 17	25.38000 +0.37	25.38	25.00	25.00	117
24 May 17	25.01000 +0.01	25.03	25.00	25.02	1,915
23 May 17	25.00000 +0.05	25.01	24.94	24.94	1,001
22 May 17	24.95000 -0.05	25.15	24.95	25.00	719
19 May 17	25.00000 +0.10	25.00	24.95	24.96	1,934
18 May 17	24.90000 -0.10	25.00	24.90	25.00	3
17 May 17	25.00000 -0.10	25.02	24.99	25.02	2,431
16 May 17	25.10000 -0.16	25.99	25.10	25.28	1,343
15 May 17	25.26000 +0.26	25.26	25.00	25.00	126
12 May 17	25.00000 +0.00	25.00	25.00	25.00	341
11 May 17	25.00000 +0.49	25.10	24.52	24.55	2,300
10 May 17	24.51000 -0.09	24.79	24.51	24.61	1,052
09 May 17	24.60000 +0.10	25.00	24.60	24.61	874
08 May 17	24.50000 -0.29	24.78	24.50	24.78	366
05 May 17	24.79000 +0.12	24.79	24.68	24.68	431
04 May 17	24.67000 -0.11	24.68	24.67	24.68	11
03 May 17	24.78000 +0.68	24.78	24.14	24.14	962
02 May 17	24.10000 -0.08	24.20	24.10	24.18	256
28 Apr 17	24.18000 +0.05	24.20	24.18	24.20	410
27 Apr 17	24.13000 +0.03	24.13	24.13	24.13	1
26 Apr 17	24.10000 -0.10	24.10	24.00	24.00	99
25 Apr 17	24.20000 +0.21	24.20	23.85	23.99	548
24 Apr 17	23.99000 +0.33	23.99	23.66	23.66	306
21 Apr 17	23.66000 -0.04	24.00	23.66	24.00	203
20 Apr 17	23.70000 -0.01	24.00	23.70	23.90	433
19 Apr 17	23.71000 +0.14	23.71	23.71	23.71	1
18 Apr 17	23.57000 -0.25	23.82	23.56	23.82	459
13 Apr 17	23.82000 -0.18	23.99	23.82	23.99	64
12 Apr 17	24.00000 +0.01	24.00	23.99	23.99	61
11 Apr 17	23.99000 +0.16	23.99	23.82	23.83	224
10 Apr 17	23.83000 -0.16	24.00	23.83	23.99	181
07 Apr 17	23.99000 +0.00	23.99	23.99	23.99	11
06 Apr 17	23.99000 +0.18	23.99	23.81	23.81	14
05 Apr 17	23.81000 +0.11	24.12	23.81	23.81	2,398
04 Apr 17	23.70000 +0.06	23.70	23.60	23.64	1,024
03 Apr 17	23.64000 -0.16	23.80	23.64	23.70	624
31 Mar 17	23.80000 +0.10	23.80	23.70	23.70	2,758
30 Mar 17	23.70000 +0.00	23.70	23.69	23.69	451
29 Mar 17	23.70000 +0.20	23.70	23.51	23.51	288
28 Mar 17	23.50000 +0.15	23.50	23.40	23.40	4,674
27 Mar 17	23.35000 +0.35	23.35	23.05	23.05	1,757
24 Mar 17	23.00000 +0.18	23.00	22.91	22.91	269
23 Mar 17	22.82000 -0.18	22.99	22.82	22.99	121
22 Mar 17	23.00000 -0.10	23.09	23.00	23.09	56
21 Mar 17	23.10000 +0.10	23.10	22.81	23.02	2,974
20 Mar 17	23.00000 -0.50	23.40	22.42	23.40	2,866
17 Mar 17	23.50000 -0.25	23.74	23.49	23.74	2,062
16 Mar 17	23.75000 -0.05	23.78	23.74	23.78	401
15 Mar 17	23.80000 -0.14	23.93	23.70	23.93	1,913
14 Mar 17	23.94000 -0.06	24.00	23.32	24.00	448
13 Mar 17	24.00000 +0.00	24.00	23.31	24.00	674
10 Mar 17	24.00000 +0.06	24.24	23.43	23.94	10,236
09 Mar 17	23.94000 -0.06	24.11	23.50	24.11	1,153
08 Mar 17	24.00000 +0.09	24.29	24.00	24.06	188
07 Mar 17	23.91000 -0.09	23.91	23.91	23.91	9
06 Mar 17	24.00000 +0.00	24.20	23.91	24.00	377
03 Mar 17	24.00000 +0.20	24.00	24.00	24.00	150
02 Mar 17	23.80000 -0.19	23.99	23.80	23.99	101
01 Mar 17	23.99000 +0.18	23.99	23.90	23.90	236
28 Feb 17	23.81000 -0.19	24.01	23.80	24.01	484
27 Feb 17	24.00000 -0.30	24.39	24.00	24.31	1,331
24 Feb 17	24.30000 -0.10	24.39	24.30	24.39	61
23 Feb 17	24.40000 +0.01	24.40	24.39	24.39	82
22 Feb 17	24.39000 +0.00	24.39	24.39	24.39	1
21 Feb 17	24.39000 +0.14	24.39	24.39	24.39	99
20 Feb 17	24.25000 -0.15	24.25	24.20	24.20	246
17 Feb 17	24.40000 +0.01	24.40	24.30	24.30	224
16 Feb 17	24.39000 -0.01	24.39	24.39	24.39	1
15 Feb 17	24.40000 -0.10	24.51	24.01	24.51	626
14 Feb 17	24.50000 -0.23	24.73	24.50	24.73	202
13 Feb 17	24.73000 -0.01	24.73	24.20	24.73	271
10 Feb 17	24.74000 +0.00	24.74	24.20	24.74	160
09 Feb 17	24.74000 +0.53	24.74	24.21	24.21	49
08 Feb 17	24.21000 -0.59	24.69	24.20	24.69	235
07 Feb 17	24.80000 +1.29	25.00	23.51	23.51	2,938
06 Feb 17	23.51000 -0.24	23.74	23.51	23.74	106
03 Feb 17	23.75000 -0.04	23.79	23.60	23.79	770
02 Feb 17	23.79000 +0.00	23.79	23.79	23.79	101
01 Feb 17	23.79000 -0.16	23.94	23.50	23.94	788
31 Jan 17	23.95000 -0.05	23.95	23.60	23.94	923
30 Jan 17	24.00000 +0.11	24.00	23.95	23.95	397
27 Jan 17	23.89000 +0.07	23.90	23.82	23.82	219
26 Jan 17	23.82000 -0.04	23.86	23.80	23.86	296
25 Jan 17	23.86000 +0.05	23.86	23.86	23.86	1
24 Jan 17	23.81000 -0.09	23.90	23.81	23.89	258
23 Jan 17	23.90000 +0.00	23.90	23.80	23.90	262
20 Jan 17	23.90000 -0.10	23.99	23.82	23.99	351
19 Jan 17	24.00000 +0.11	24.00	23.81	23.88	695
18 Jan 17	23.89000 +0.08	23.89	23.83	23.83	269
17 Jan 17	23.81000 +0.10	23.81	23.81	23.81	1
16 Jan 17	23.71000 -0.09	23.88	23.71	23.80	360
13 Jan 17	23.80000 +0.06	23.80	23.74	23.74	351
12 Jan 17	23.74000 +0.00	23.74	23.74	23.74	1
11 Jan 17	23.74000 +0.00	23.74	23.74	23.74	1
10 Jan 17	23.74000 +0.00	23.75	23.65	23.73	295
09 Jan 17	23.74000 +0.09	23.74	23.61	23.70	380
06 Jan 17	23.65000 +0.05	23.65	23.50	23.51	710
05 Jan 17	23.60000 +0.00	23.60	23.60	23.60	1
04 Jan 17	23.60000 +0.00	23.60	23.50	23.60	145
03 Jan 17	23.60000 +0.10	23.60	23.40	23.49	891
02 Jan 17	23.50000 +0.05	23.50	23.32	23.45	1,442
30 Dec 16	23.45000 +0.03	23.45	23.41	23.41	278
29 Dec 16	23.42000 +0.02	23.42	23.10	23.40	5,015
28 Dec 16	23.40000 +0.00	23.40	23.25	23.39	2,822
27 Dec 16	23.40000 +0.07	23.40	23.33	23.34	2,745
23 Dec 16	23.33000 -0.07	23.40	23.33	23.40	418
22 Dec 16	23.40000 +0.00	23.40	23.40	23.40	100
21 Dec 16	23.40000 -0.03	23.40	23.39	23.39	101
20 Dec 16	23.43000 +0.10	23.43	23.34	23.34	21
19 Dec 16	23.33000 +0.00	23.33	23.33	23.33	288
16 Dec 16	23.33000 -0.11	23.44	23.33	23.33	412
15 Dec 16	23.44000 +0.05	23.44	23.38	23.38	1,524
14 Dec 16	23.39000 +0.01	23.40	23.30	23.40	286
13 Dec 16	23.38000 +0.00	23.38	23.37	23.37	376
12 Dec 16	23.38000 +0.03	23.38	23.38	23.38	110
09 Dec 16	23.35000 +0.04	23.38	23.30	23.35	565
08 Dec 16	23.31000 +0.00	23.31	23.30	23.30	19
07 Dec 16	23.31000 +0.01	23.31	23.18	23.30	870
06 Dec 16	23.30000 +0.11	23.30	23.25	23.25	201
05 Dec 16	23.19000 -0.11	23.20	23.15	23.15	741
02 Dec 16	23.30000 +0.16	23.30	23.15	23.16	1,688
01 Dec 16	23.14000 +0.00	23.14	23.14	23.14	1
30 Nov 16	23.14000 -0.01	23.14	23.14	23.14	1
29 Nov 16	23.15000 +0.00	23.20	23.14	23.14	185
28 Nov 16	23.15000 +0.00	23.15	23.10	23.10	208
25 Nov 16	23.15000 -0.05	23.19	23.00	23.19	231
24 Nov 16	23.20000 +0.01	23.20	23.20	23.20	51
23 Nov 16	23.19000 +0.17	23.19	22.97	23.02	896
22 Nov 16	23.02000 +0.00	23.22	22.97	23.00	564
21 Nov 16	23.02000 +0.01	23.29	23.02	23.29	533
18 Nov 16	23.01000 +0.01	23.08	23.01	23.06	85
17 Nov 16	23.00000 -0.08	23.07	23.00	23.07	3,927
16 Nov 16	23.08000 +0.08	23.08	23.00	23.01	201
15 Nov 16	23.00000 +0.00	23.00	22.96	23.00	1,218
14 Nov 16	23.00000 +0.14	23.09	22.85	22.85	7,077
11 Nov 16	22.86000 +0.09	22.86	22.86	22.86	1
10 Nov 16	22.77000 -0.13	23.05	22.77	22.89	681
09 Nov 16	22.90000 +0.13	22.90	22.77	22.77	610
08 Nov 16	22.77000 -0.18	22.95	22.77	22.95	294
07 Nov 16	22.95000 +0.18	22.95	22.76	22.76	305
04 Nov 16	22.77000 +0.08	22.77	22.71	22.71	845
03 Nov 16	22.69000 -0.02	22.71	22.65	22.71	7,706
02 Nov 16	22.71000 -0.08	22.85	22.71	22.79	155
01 Nov 16	22.79000 -0.01	22.79	22.78	22.78	199
31 Oct 16	22.80000 -0.01	22.80	22.65	22.80	186
28 Oct 16	22.81000 +0.06	22.81	22.81	22.81	1
27 Oct 16	22.75000 +0.09	22.75	22.75	22.75	200
26 Oct 16	22.66000 +0.01	22.66	22.66	22.66	1
25 Oct 16	22.65000 +0.20	22.65	22.55	22.55	450
24 Oct 16	22.45000 +0.10	22.45	22.45	22.45	100
21 Oct 16	22.35000 -0.01	22.36	22.35	22.36	34
20 Oct 16	22.36000 +0.06	22.36	22.25	22.29	972
19 Oct 16	22.30000 -0.10	22.42	22.25	22.33	4,858
18 Oct 16	22.40000 -0.35	22.75	22.40	22.74	1,006
17 Oct 16	22.75000 -0.10	22.84	22.75	22.84	252
14 Oct 16	22.85000 -0.10	23.08	22.85	22.90	885
13 Oct 16	22.95000 -0.16	23.16	22.95	23.16	587
12 Oct 16	23.11000 -0.20	23.38	23.10	23.31	316
11 Oct 16	23.31000 +0.11	23.31	23.31	23.31	1
10 Oct 16	23.20000 -0.10	23.39	23.20	23.39	290
07 Oct 16	23.30000 +0.09	23.30	23.10	23.10	208
06 Oct 16	23.21000 -0.09	23.30	23.20	23.21	307
05 Oct 16	23.30000 -0.10	23.40	23.20	23.40	605
04 Oct 16	23.40000 -0.10	23.40	23.39	23.39	202
03 Oct 16	23.50000 +0.10	23.50	23.30	23.30	1,320
30 Sep 16	23.40000 +0.10	23.40	23.10	23.24	1,000
29 Sep 16	23.30000 -0.20	23.40	23.30	23.40	586
28 Sep 16	23.50000 +0.05	23.50	23.35	23.40	1,013
27 Sep 16	23.45000 +0.06	23.45	23.39	23.39	622
26 Sep 16	23.39000 +0.00	23.40	23.39	23.39	36
23 Sep 16	23.39000 +0.09	23.40	23.20	23.30	465
22 Sep 16	23.30000 -0.05	23.50	23.20	23.50	1,989
21 Sep 16	23.35000 -0.05	23.50	23.35	23.50	1,112
20 Sep 16	23.40000 +0.00	23.47	23.35	23.35	920
19 Sep 16	23.40000 -0.06	23.50	23.40	23.47	1,337
16 Sep 16	23.46000 +0.11	23.50	23.36	23.36	441
15 Sep 16	23.35000 -0.15	23.58	23.35	23.49	1,044
14 Sep 16	23.50000 -0.28	23.72	23.41	23.72	1,210
13 Sep 16	23.78000 +0.28	23.78	23.50	23.50	1,493
12 Sep 16	23.50000 +0.30	24.05	23.50	23.50	9,027
09 Sep 16	23.20000 +0.25	23.20	22.95	22.95	422
08 Sep 16	22.95000 +0.00	23.09	22.95	23.09	206
07 Sep 16	22.95000 -0.05	23.01	22.85	23.01	291
06 Sep 16	23.00000 +0.00	23.00	22.99	22.99	91
05 Sep 16	23.00000 +0.10	23.00	22.70	22.70	160
02 Sep 16	22.90000 +0.15	22.90	22.70	22.76	307
01 Sep 16	22.75000 -0.15	23.39	22.75	22.91	525
31 Aug 16	22.90000 -0.10	23.07	22.90	23.00	558
30 Aug 16	23.00000 -0.42	23.43	23.00	23.42	544
29 Aug 16	23.42000 +0.45	24.17	23.40	23.50	2,858
26 Aug 16	22.97000 +0.12	22.97	22.75	22.80	291
25 Aug 16	22.85000 +0.28	22.85	22.56	22.58	2,541
24 Aug 16	22.57000 -0.03	22.72	22.55	22.60	3,221
23 Aug 16	22.60000 +0.00	22.60	22.59	22.59	28
22 Aug 16	22.60000 +0.00	22.61	22.60	22.61	154
19 Aug 16	22.60000 -0.10	22.69	22.50	22.69	158
18 Aug 16	22.70000 +0.02	22.70	22.68	22.68	101
17 Aug 16	22.68000 +0.59	22.68	22.09	22.09	1,099
16 Aug 16	22.09000 -0.01	22.09	21.53	22.00	770
15 Aug 16	22.10000 -0.10	22.20	22.10	22.20	272
12 Aug 16	22.20000 -0.14	22.33	22.20	22.33	143
11 Aug 16	22.34000 -0.06	22.39	22.13	22.39	156
10 Aug 16	22.40000 +0.85	22.50	21.51	21.55	856
09 Aug 16	21.55000 +0.04	22.00	21.55	21.55	315
08 Aug 16	21.51000 +0.16	21.51	21.35	21.35	344
05 Aug 16	21.35000 +0.15	21.40	21.20	21.21	1,164
04 Aug 16	21.20000 -0.20	21.40	21.20	21.40	394
03 Aug 16	21.40000 +0.01	21.40	21.29	21.29	1,301
02 Aug 16	21.39000 +0.44	21.39	20.80	21.01	457
01 Aug 16	20.95000 +0.00	20.95	20.95	20.95	1
29 Jul 16	20.95000 +0.15	21.00	20.40	20.51	3,953
28 Jul 16	20.80000 +0.01	20.86	20.79	20.80	796
27 Jul 16	20.79000 -0.21	21.09	20.01	21.09	2,669
26 Jul 16	21.00000 -0.19	21.29	21.00	21.19	89
25 Jul 16	21.19000 +0.18	21.22	21.00	21.16	3,213
22 Jul 16	21.01000 -0.02	21.16	21.01	21.03	132
21 Jul 16	21.03000 +0.02	21.14	21.02	21.02	296
20 Jul 16	21.01000 -0.07	21.15	21.01	21.15	315
19 Jul 16	21.08000 -0.12	21.26	21.08	21.20	863
18 Jul 16	21.20000 +0.03	21.32	21.18	21.18	340
15 Jul 16	21.17000 +0.02	21.25	21.16	21.16	12,008
14 Jul 16	21.15000 +0.04	21.15	21.12	21.12	65
13 Jul 16	21.11000 -0.01	21.28	21.11	21.14	41
12 Jul 16	21.12000 -0.08	21.50	21.12	21.20	1,010
11 Jul 16	21.20000 -0.20	21.39	21.20	21.39	28
08 Jul 16	21.40000 +0.10	21.40	21.20	21.30	156
07 Jul 16	21.30000 -0.15	21.51	21.20	21.45	6,969
06 Jul 16	21.45000 -0.05	21.51	21.45	21.50	281
05 Jul 16	21.50000 -0.10	21.80	21.50	21.59	248
04 Jul 16	21.60000 +0.00	21.60	21.60	21.60	100
01 Jul 16	21.60000 +0.01	21.60	21.51	21.59	42
30 Jun 16	21.59000 -0.01	21.59	21.59	21.59	1
29 Jun 16	21.60000 +0.40	21.60	21.01	21.19	1,326
28 Jun 16	21.20000 +0.30	21.20	20.91	20.91	110
27 Jun 16	20.90000 +0.10	21.20	20.90	20.91	118
24 Jun 16	20.80000 -1.25	21.05	20.61	21.05	462
23 Jun 16	22.05000 -0.05	22.11	22.05	22.09	689
22 Jun 16	22.10000 +0.15	22.10	21.96	21.96	148
21 Jun 16	21.95000 -0.10	22.10	21.80	22.06	715
20 Jun 16	22.05000 +0.00	22.05	22.04	22.04	95
17 Jun 16	22.05000 -0.15	22.19	22.00	22.19	481
16 Jun 16	22.20000 +0.05	22.20	22.02	22.02	129
15 Jun 16	22.15000 +0.13	22.20	22.00	22.20	260
14 Jun 16	22.02000 -0.10	22.10	22.02	22.10	167
13 Jun 16	22.12000 -0.07	22.12	22.12	22.12	1
10 Jun 16	22.19000 -0.01	22.19	22.19	22.19	1
09 Jun 16	22.20000 +0.00	22.20	22.19	22.19	3
08 Jun 16	22.20000 +0.00	22.20	22.20	22.20	160
07 Jun 16	22.20000 +0.00	22.20	22.19	22.19	84
06 Jun 16	22.20000 +0.10	22.20	22.20	22.20	275
03 Jun 16	22.10000 -0.04	22.20	21.90	22.20	685
02 Jun 16	22.14000 -0.01	22.14	22.01	22.14	71
01 Jun 16	22.15000 +0.10	22.15	22.04	22.04	90
31 May 16	22.05000 +0.15	22.05	22.01	22.01	42
30 May 16	21.90000 -0.10	21.90	21.90	21.90	158
27 May 16	22.00000 -0.01	22.01	22.00	22.01	51
26 May 16	22.01000 -0.09	22.15	21.70	22.11	716
25 May 16	22.10000 +0.10	22.10	22.01	22.01	907
24 May 16	22.00000 -0.06	22.06	21.81	22.06	431
23 May 16	22.06000 +0.05	22.06	22.06	22.06	1
20 May 16	22.01000 -0.09	22.10	22.01	22.09	223
19 May 16	22.10000 +0.00	22.10	22.09	22.09	10
18 May 16	22.10000 +0.00	22.10	22.09	22.09	96
17 May 16	22.10000 +0.10	22.10	22.01	22.01	12
16 May 16	22.00000 +0.00	22.10	22.00	22.10	322
13 May 16	22.00000 -0.05	22.05	22.00	22.05	451
12 May 16	22.05000 +0.01	22.05	22.04	22.04	1,080
11 May 16	22.04000 -0.01	22.04	22.04	22.04	1
10 May 16	22.05000 +0.05	22.05	22.01	22.01	96
09 May 16	22.00000 -0.05	22.04	22.00	22.04	126
06 May 16	22.05000 +0.00	22.05	22.05	22.05	502
05 May 16	22.05000 +0.05	22.05	22.00	22.00	361
04 May 16	22.00000 +0.00	22.00	22.00	22.00	1
03 May 16	22.00000 -0.10	22.09	22.00	22.09	234
02 May 16	22.10000 +0.24	22.10	22.10	22.10	30
29 Apr 16	21.86000 +0.06	21.86	21.81	21.81	2
28 Apr 16	21.80000 -0.08	22.05	21.61	22.01	594
27 Apr 16	21.88000 -0.12	22.35	21.88	22.01	2,367
26 Apr 16	22.00000 +0.01	22.00	21.90	21.99	635
25 Apr 16	21.99000 +0.51	21.99	21.48	21.48	1,025
22 Apr 16	21.48000 -0.13	22.31	21.48	21.61	612
21 Apr 16	21.61000 -0.39	22.00	21.41	22.00	201
20 Apr 16	22.00000 +0.00	22.25	22.00	22.05	383
19 Apr 16	22.00000 +0.18	22.00	22.00	22.00	445
18 Apr 16	21.82000 +0.00	21.82	21.60	21.66	1,013
15 Apr 16	21.82000 +0.22	21.82	21.60	21.60	225
14 Apr 16	21.60000 -0.20	21.80	21.60	21.80	101
13 Apr 16	21.80000 +0.20	21.80	21.76	21.76	284
12 Apr 16	21.60000 +0.12	21.60	21.30	21.48	568
11 Apr 16	21.48000 +0.28	21.70	21.48	21.70	957
08 Apr 16	21.20000 -0.10	21.20	21.20	21.20	183
07 Apr 16	21.30000 -0.15	21.30	21.30	21.30	190
06 Apr 16	21.45000 -0.05	21.49	21.45	21.49	13
05 Apr 16	21.50000 -0.08	21.58	21.50	21.58	53
04 Apr 16	21.58000 +0.06	21.60	21.40	21.52	354
01 Apr 16	21.52000 +0.08	21.52	21.40	21.44	554
31 Mar 16	21.44000 +0.19	21.45	21.26	21.26	268
30 Mar 16	21.25000 -0.15	21.60	21.25	21.41	742
29 Mar 16	21.40000 +0.15	21.41	21.25	21.35	1,438
24 Mar 16	21.25000 -0.14	21.39	21.25	21.38	414
23 Mar 16	21.39000 +0.05	21.39	21.30	21.34	326
22 Mar 16	21.34000 -0.17	21.70	21.34	21.50	613
21 Mar 16	21.51000 +0.16	21.70	21.51	21.70	486
18 Mar 16	21.35000 -0.05	21.45	21.35	21.45	137
17 Mar 16	21.40000 -0.10	21.70	21.35	21.66	833
16 Mar 16	21.50000 -0.18	21.67	21.45	21.67	423
15 Mar 16	21.68000 +0.08	21.68	21.36	21.55	1,656
14 Mar 16	21.60000 +0.90	21.60	20.85	20.85	2,813
11 Mar 16	20.70000 +0.45	20.70	20.25	20.26	1,543
10 Mar 16	20.25000 +0.10	20.30	20.15	20.18	4,863
09 Mar 16	20.15000 +0.15	20.20	20.00	20.00	11,913
08 Mar 16	20.00000 +0.00	20.10	19.80	20.00	5,077
07 Mar 16	20.00000 +0.01	20.00	19.60	19.99	888
04 Mar 16	19.99000 -0.04	19.99	19.99	19.99	1
03 Mar 16	20.03000 +0.03	20.03	20.00	20.00	96
02 Mar 16	20.00000 -0.03	20.00	19.99	19.99	36
01 Mar 16	20.03000 +0.13	20.05	19.90	19.95	3,953
29 Feb 16	19.90000 -0.05	19.95	19.90	19.94	501
26 Feb 16	19.95000 +0.06	19.99	19.75	19.88	434
25 Feb 16	19.89000 +0.09	19.89	19.81	19.81	251
24 Feb 16	19.80000 -0.20	20.00	19.75	20.00	1,014
23 Feb 16	20.00000 +0.10	20.00	19.95	19.95	528
22 Feb 16	19.90000 -0.05	19.99	19.90	19.95	219
19 Feb 16	19.95000 +0.15	19.95	19.81	19.81	100
18 Feb 16	19.80000 -0.15	19.95	19.80	19.93	137
17 Feb 16	19.95000 +0.15	19.95	19.81	19.81	170
16 Feb 16	19.80000 -0.20	19.99	19.80	19.99	231
15 Feb 16	20.00000 +0.10	20.00	19.80	19.80	300
12 Feb 16	19.90000 -0.10	20.00	19.90	20.00	310
11 Feb 16	20.00000 +0.00	20.01	20.00	20.00	2,015
10 Feb 16	20.00000 +0.00	20.01	20.00	20.01	101
09 Feb 16	20.00000 -0.10	20.20	20.00	20.09	176
08 Feb 16	20.10000 -0.10	20.19	20.10	20.19	278
05 Feb 16	20.20000 +0.01	20.20	20.19	20.19	114
04 Feb 16	20.19000 -0.01	20.19	20.19	20.19	1
03 Feb 16	20.20000 +0.18	20.20	20.20	20.20	900
02 Feb 16	20.02000 +0.01	20.02	20.02	20.02	1
01 Feb 16	20.01000 -0.11	20.12	20.01	20.12	151
29 Jan 16	20.12000 +0.12	20.20	20.01	20.01	241
28 Jan 16	20.00000 +0.00	20.00	19.77	19.99	111
27 Jan 16	20.00000 +0.01	20.00	19.98	19.98	321
26 Jan 16	19.99000 -0.01	19.99	19.99	19.99	50
25 Jan 16	20.00000 +0.05	20.00	20.00	20.00	581
22 Jan 16	19.95000 +0.19	19.95	19.76	19.76	194
21 Jan 16	19.76000 +0.00	19.76	19.71	19.75	201
20 Jan 16	19.76000 +0.00	19.76	19.70	19.75	236
19 Jan 16	19.76000 -0.23	20.00	19.76	19.99	628
18 Jan 16	19.99000 +0.09	19.99	19.90	19.90	11
15 Jan 16	19.90000 +0.00	19.90	19.90	19.90	1
14 Jan 16	19.90000 +0.00	19.91	19.90	19.91	250
13 Jan 16	19.90000 -0.17	20.03	19.90	20.00	1,909
12 Jan 16	20.07000 -0.17	20.12	20.01	20.12	2,961
11 Jan 16	20.24000 +0.14	20.24	20.01	20.10	372
08 Jan 16	20.10000 -0.20	20.30	20.10	20.29	338
07 Jan 16	20.30000 +0.05	20.40	20.01	20.26	1,633
06 Jan 16	20.25000 +0.14	20.40	20.25	20.25	414
05 Jan 16	20.11000 +0.05	20.11	20.11	20.11	1
04 Jan 16	20.06000 +0.04	20.30	20.06	20.20	1,019
31 Dec 15	20.02000 -0.28	20.29	20.02	20.29	219
30 Dec 15	20.30000 +0.05	20.30	20.30	20.30	30
29 Dec 15	20.25000 -0.05	20.30	20.20	20.30	1,013
28 Dec 15	20.30000 -0.09	20.40	20.30	20.40	210
24 Dec 15	20.39000 -0.01	20.39	20.39	20.39	1
23 Dec 15	20.40000 +0.00	20.40	20.30	20.39	1,092
22 Dec 15	20.40000 -0.10	20.49	20.20	20.49	554
21 Dec 15	20.50000 -0.17	20.50	20.40	20.45	756
18 Dec 15	20.67000 -0.12	20.70	20.67	20.70	12,101
17 Dec 15	20.79000 +0.19	20.79	20.60	20.60	99
16 Dec 15	20.60000 -0.20	20.79	20.60	20.79	551
15 Dec 15	20.80000 +0.39	20.80	20.41	20.41	691
14 Dec 15	20.41000 -0.29	20.78	20.41	20.69	609
11 Dec 15	20.70000 +0.40	20.70	20.10	20.36	18,164
10 Dec 15	20.30000 -0.16	20.46	20.30	20.46	743
09 Dec 15	20.46000 +0.01	20.46	20.46	20.46	26
08 Dec 15	20.45000 +0.05	20.46	20.41	20.41	51
07 Dec 15	20.40000 +0.00	20.45	20.40	20.41	146
04 Dec 15	20.40000 -0.27	20.67	20.40	20.67	868
03 Dec 15	20.67000 +0.07	20.67	20.61	20.61	149
02 Dec 15	20.60000 -0.20	20.99	20.60	20.81	775
01 Dec 15	20.80000 +0.00	20.80	20.80	20.80	100
30 Nov 15	20.80000 -0.16	21.00	20.80	20.97	959
27 Nov 15	20.96000 -0.23	20.96	20.96	20.96	79
26 Nov 15	21.19000 +0.24	21.19	21.19	21.19	11
25 Nov 15	20.95000 +0.00	21.18	20.95	20.96	301
24 Nov 15	20.95000 -0.10	21.04	20.90	21.04	116
23 Nov 15	21.05000 +0.11	21.05	21.05	21.05	100
20 Nov 15	20.94000 -0.01	20.94	20.94	20.94	1
19 Nov 15	20.95000 +0.01	20.95	20.94	20.94	301
18 Nov 15	20.94000 -0.01	20.94	20.94	20.94	1
17 Nov 15	20.95000 +0.00	20.95	20.94	20.94	21
16 Nov 15	20.95000 -0.05	21.01	20.95	21.01	434
13 Nov 15	21.00000 -0.11	21.10	21.00	21.10	438
12 Nov 15	21.11000 +0.09	21.11	21.11	21.11	1
11 Nov 15	21.02000 -0.08	21.10	21.02	21.10	22
10 Nov 15	21.10000 -0.10	21.20	21.10	21.20	1,156
09 Nov 15	21.20000 +0.20	21.20	21.00	21.00	580
06 Nov 15	21.00000 +0.14	21.00	20.87	20.87	246
05 Nov 15	20.86000 +0.05	20.93	20.85	20.86	291
04 Nov 15	20.81000 -0.14	21.10	20.81	20.90	325
03 Nov 15	20.95000 +0.15	20.95	20.70	20.70	353
02 Nov 15	20.80000 -0.01	20.81	20.70	20.81	7,981
30 Oct 15	20.81000 -0.09	20.93	20.50	20.89	2,092
29 Oct 15	20.90000 -0.03	20.93	20.90	20.92	1,332
28 Oct 15	20.93000 +0.00	20.93	20.80	20.92	1,423
27 Oct 15	20.93000 +0.03	20.93	20.90	20.90	196
26 Oct 15	20.90000 +0.04	20.90	20.80	20.90	385
23 Oct 15	20.86000 -0.07	20.93	20.85	20.93	430
22 Oct 15	20.93000 -0.11	21.04	20.92	21.04	332
21 Oct 15	21.04000 +0.10	21.04	20.94	20.94	51
20 Oct 15	20.94000 +0.02	21.10	20.94	21.00	72
19 Oct 15	20.92000 +0.01	20.92	20.91	20.91	425
16 Oct 15	20.91000 +0.06	21.00	20.86	20.86	307
15 Oct 15	20.85000 -0.24	20.99	20.70	20.99	387
14 Oct 15	21.09000 -0.01	21.09	21.09	21.09	1
13 Oct 15	21.10000 +0.59	21.10	20.52	20.52	1,351
12 Oct 15	20.51000 +0.18	20.69	20.36	20.36	1,066
09 Oct 15	20.33000 -0.07	20.45	20.33	20.40	882
08 Oct 15	20.40000 -0.02	20.44	20.40	20.44	262
07 Oct 15	20.42000 +0.02	20.50	20.41	20.41	701
06 Oct 15	20.40000 +0.00	20.50	20.33	20.33	375
05 Oct 15	20.40000 +0.10	20.70	20.31	20.53	1,105
02 Oct 15	20.30000 -0.07	20.50	20.30	20.35	1,918
01 Oct 15	20.37000 +0.27	21.97	20.00	20.30	2,436
30 Sep 15	20.10000 -0.05	20.11	20.00	20.10	1,515
29 Sep 15	20.15000 +0.00	20.15	20.00	20.10	1,909
28 Sep 15	20.15000 -0.05	20.35	20.15	20.20	972
25 Sep 15	20.20000 +0.20	20.20	20.00	20.00	469
24 Sep 15	20.00000 +0.00	20.00	19.95	19.99	1,179
23 Sep 15	20.00000 +0.20	20.00	19.81	19.81	201
22 Sep 15	19.80000 -0.20	19.99	19.76	19.99	1,766
21 Sep 15	20.00000 +0.12	20.00	19.84	20.00	1,160
18 Sep 15	19.88000 -0.02	20.00	19.88	19.91	1,322
17 Sep 15	19.90000 -0.10	20.00	19.90	20.00	515
16 Sep 15	20.00000 +0.10	20.00	19.92	19.92	676
15 Sep 15	19.90000 -0.21	20.11	19.90	20.11	5,190
14 Sep 15	20.11000 +0.11	20.28	20.10	20.10	2,132
11 Sep 15	20.00000 -0.08	20.09	20.00	20.08	1,878
10 Sep 15	20.08000 +0.18	20.08	19.90	19.90	874
09 Sep 15	19.90000 -0.10	20.00	19.90	20.00	2,567
08 Sep 15	20.00000 +0.17	20.00	19.92	20.00	1,759
07 Sep 15	19.83000 +0.13	20.10	19.80	20.00	7,618
04 Sep 15	19.70000 -0.10	19.79	19.61	19.79	367
03 Sep 15	19.80000 +0.00	19.80	19.60	19.60	2,167
02 Sep 15	19.80000 +0.09	19.80	19.20	19.80	778
01 Sep 15	19.71000 +0.01	19.81	19.71	19.81	531
31 Aug 15	19.70000 -0.10	19.82	19.70	19.82	493
28 Aug 15	19.80000 +0.00	19.81	19.80	19.81	1,355
27 Aug 15	19.80000 -0.10	19.80	19.80	19.80	311
26 Aug 15	19.90000 -0.10	20.00	19.80	19.99	606
25 Aug 15	20.00000 +0.30	20.00	19.70	19.70	1,599
24 Aug 15	19.70000 -0.20	20.05	19.45	19.90	3,312
21 Aug 15	19.90000 -0.01	19.90	19.90	19.90	76
20 Aug 15	19.91000 -0.09	20.01	19.81	19.81	1,059
19 Aug 15	20.00000 +0.00	20.00	19.95	19.99	493
18 Aug 15	20.00000 -0.05	20.00	19.95	19.98	1,613
17 Aug 15	20.05000 +0.05	20.05	19.98	19.98	1,100
14 Aug 15	20.00000 +0.00	20.00	19.95	20.00	325
13 Aug 15	20.00000 +0.00	20.00	19.90	20.00	464
12 Aug 15	20.00000 +0.10	20.05	19.90	19.91	717
11 Aug 15	19.90000 -0.09	20.15	19.90	19.99	3,435
10 Aug 15	19.99000 +0.29	19.99	19.77	19.80	7,775
07 Aug 15	19.70000 +0.01	19.70	19.70	19.70	591
06 Aug 15	19.69000 -0.01	19.69	19.69	19.69	1
05 Aug 15	19.70000 +0.03	19.70	19.60	19.67	1,001
04 Aug 15	19.67000 +0.00	19.67	19.40	19.67	62
03 Aug 15	19.67000 +0.00	19.67	19.67	19.67	1
31 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
30 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
29 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
28 Jul 15	19.67000 -0.13	19.80	19.22	19.80	411
27 Jul 15	19.80000 +0.00	19.80	19.80	19.80	1
24 Jul 15	19.80000 +0.30	19.80	19.50	19.50	105
23 Jul 15	19.50000 +0.27	19.50	19.20	19.23	640
22 Jul 15	19.23000 +0.03	19.50	19.21	19.21	63
21 Jul 15	19.20000 -0.15	19.50	19.20	19.36	508
20 Jul 15	19.35000 +0.05	19.50	19.32	19.50	324
17 Jul 15	19.30000 -0.22	19.52	19.30	19.52	270
16 Jul 15	19.52000 +0.00	19.80	19.52	19.52	1,595
15 Jul 15	19.52000 +0.22	19.79	19.51	19.52	82
14 Jul 15	19.30000 -0.60	19.30	19.05	19.05	109
13 Jul 15	19.90000 -0.15	20.04	19.60	19.60	1,010
10 Jul 15	20.05000 +0.20	20.05	19.60	19.85	537
09 Jul 15	19.85000 -0.10	20.10	19.85	19.95	125
08 Jul 15	19.95000 -0.03	19.98	19.95	19.98	96
07 Jul 15	19.98000 -0.12	20.10	19.98	20.09	491
06 Jul 15	20.10000 +0.20	20.10	20.00	20.00	409
03 Jul 15	19.90000 +0.00	20.00	19.89	19.89	271
02 Jul 15	19.90000 +0.10	20.00	19.81	19.81	206
01 Jul 15	19.80000 +0.00	19.81	19.80	19.81	91
30 Jun 15	19.80000 -0.20	19.99	19.80	19.99	201
29 Jun 15	20.00000 +0.00	20.00	19.80	20.00	556
26 Jun 15	20.00000 +0.00	20.10	19.71	20.00	94
25 Jun 15	20.00000 +0.00	20.00	20.00	20.00	1
24 Jun 15	20.00000 +0.00	20.00	20.00	20.00	3,000
23 Jun 15	20.00000 +0.00	20.00	19.99	19.99	131
22 Jun 15	20.00000 +0.00	20.00	19.94	19.94	363
19 Jun 15	20.00000 +0.10	20.00	19.89	19.89	251
18 Jun 15	19.90000 +0.01	19.90	19.70	19.70	28
17 Jun 15	19.89000 -0.01	19.89	19.89	19.89	1
16 Jun 15	19.90000 -0.40	19.90	18.70	19.50	1,116
15 Jun 15	20.30000 +0.00	20.30	20.30	20.30	61
12 Jun 15	20.30000 +0.00	20.30	20.30	20.30	1
11 Jun 15	20.30000 +0.00	20.30	20.30	20.30	1
10 Jun 15	20.30000 -0.10	20.39	20.00	20.39	131
09 Jun 15	20.40000 +0.01	20.40	20.40	20.40	18
08 Jun 15	20.39000 +0.00	20.39	20.39	20.39	1
05 Jun 15	20.39000 -0.06	20.39	20.39	20.39	1
04 Jun 15	20.45000 +0.00	20.45	20.30	20.30	48
03 Jun 15	20.45000 +0.00	20.45	20.00	20.44	661
02 Jun 15	20.45000 +0.05	20.45	20.40	20.40	151
01 Jun 15	20.40000 -0.02	20.40	20.35	20.35	2,275
29 May 15	20.42000 -0.03	20.45	20.42	20.44	3,362
28 May 15	20.45000 +0.01	20.45	20.45	20.45	24
27 May 15	20.44000 -0.01	20.44	20.44	20.44	1
26 May 15	20.45000 -0.15	20.59	20.45	20.59	303
25 May 15	20.60000 +0.15	20.60	20.45	20.45	1,579
22 May 15	20.45000 -0.05	20.84	20.45	20.61	665
21 May 15	20.50000 -0.05	20.81	20.50	20.81	351
20 May 15	20.55000 -0.06	20.90	20.55	20.86	371
19 May 15	20.61000 -0.28	20.80	20.61	20.70	324
18 May 15	20.89000 -0.01	20.90	20.81	20.89	160
15 May 15	20.90000 +0.10	20.90	20.75	20.81	1,381
14 May 15	20.80000 +0.00	20.80	20.80	20.80	574
13 May 15	20.80000 +0.05	20.80	20.80	20.80	619
12 May 15	20.75000 -0.05	20.80	20.75	20.80	723
11 May 15	20.80000 +0.05	20.80	20.70	20.75	829
08 May 15	20.75000 +0.00	20.75	20.70	20.74	407
07 May 15	20.75000 -0.15	20.89	20.75	20.89	51
06 May 15	20.90000 +0.30	20.90	20.60	20.61	145
05 May 15	20.60000 -0.59	21.19	20.60	21.19	742
04 May 15	21.19000 +0.00	21.19	21.19	21.19	1
30 Apr 15	21.19000 +0.00	21.19	21.19	21.19	1
29 Apr 15	21.19000 -0.01	21.19	21.19	21.19	1
28 Apr 15	21.20000 +0.00	21.20	21.19	21.19	437
27 Apr 15	21.20000 +0.00	21.20	21.19	21.20	514
24 Apr 15	21.20000 -0.10	21.29	21.00	21.29	2,776
23 Apr 15	21.30000 +0.10	21.40	21.21	21.26	1,429
22 Apr 15	21.20000 +0.10	21.20	21.11	21.11	91
21 Apr 15	21.10000 +0.15	21.20	21.01	21.01	399
20 Apr 15	20.95000 +0.09	21.30	20.95	21.30	251
17 Apr 15	20.86000 -0.14	21.01	20.86	21.01	78
16 Apr 15	21.00000 -0.01	21.21	21.00	21.21	120
15 Apr 15	21.01000 -0.39	21.41	21.01	21.41	319
14 Apr 15	21.40000 -0.10	21.54	21.40	21.51	272
13 Apr 15	21.50000 -0.20	21.71	21.50	21.71	305
10 Apr 15	21.70000 -0.10	22.00	21.70	22.00	66
09 Apr 15	21.80000 -0.05	21.85	21.80	21.85	357
08 Apr 15	21.85000 -0.50	22.35	21.85	22.35	893
07 Apr 15	22.35000 +0.05	22.40	22.22	22.30	412
02 Apr 15	22.30000 -0.08	22.39	22.30	22.38	45
01 Apr 15	22.38000 -0.01	22.38	22.38	22.38	1
31 Mar 15	22.39000 +0.01	22.39	22.38	22.38	68
30 Mar 15	22.38000 -0.02	22.38	22.21	22.38	164
27 Mar 15	22.40000 +0.00	22.49	22.39	22.39	411
26 Mar 15	22.40000 +0.10	22.40	22.31	22.31	301
25 Mar 15	22.30000 -0.10	22.40	22.30	22.40	360
24 Mar 15	22.40000 +0.01	22.40	22.39	22.39	46
23 Mar 15	22.39000 -0.09	22.40	22.21	22.39	178
20 Mar 15	22.48000 +0.03	22.50	22.40	22.44	1,127
19 Mar 15	22.45000 +0.00	22.45	22.44	22.44	251
18 Mar 15	22.45000 +0.01	22.45	22.44	22.44	101
17 Mar 15	22.44000 -0.01	22.44	22.44	22.44	1
16 Mar 15	22.45000 +0.00	22.45	22.30	22.45	1,399
13 Mar 15	22.45000 +0.15	22.45	22.10	22.10	2,451
12 Mar 15	22.30000 -0.15	22.44	22.30	22.44	201
11 Mar 15	22.45000 +0.00	22.45	22.44	22.44	61
10 Mar 15	22.45000 -0.30	22.76	22.45	22.76	933
09 Mar 15	22.75000 -0.20	22.94	22.35	22.94	751
06 Mar 15	22.95000 -0.05	23.10	22.65	23.00	2,147
05 Mar 15	23.00000 -0.05	23.10	23.00	23.05	291
04 Mar 15	23.05000 -0.05	23.10	23.05	23.10	101
03 Mar 15	23.10000 +0.00	23.10	23.10	23.10	100
02 Mar 15	23.10000 +0.20	23.10	22.90	22.96	1,266
27 Feb 15	22.90000 +0.15	23.08	22.74	22.74	91,133
26 Feb 15	22.75000 +0.45	22.75	22.36	22.36	1,912
25 Feb 15	22.30000 +0.20	22.30	22.00	22.10	339
24 Feb 15	22.10000 +0.05	22.11	22.10	22.11	201
23 Feb 15	22.05000 +0.05	22.05	21.99	21.99	116
20 Feb 15	22.00000 +0.20	22.00	21.81	21.81	201
19 Feb 15	21.80000 +0.10	21.80	21.71	21.71	121
18 Feb 15	21.70000 -0.04	21.73	21.70	21.73	1,170
17 Feb 15	21.74000 +0.04	21.74	21.30	21.71	306
16 Feb 15	21.70000 +0.10	21.75	21.70	21.71	133
13 Feb 15	21.60000 -0.10	21.70	21.60	21.70	190
12 Feb 15	21.70000 +0.00	21.70	21.69	21.69	47
11 Feb 15	21.70000 +0.00	21.70	21.70	21.70	1
10 Feb 15	21.70000 -0.10	21.79	21.70	21.79	101
09 Feb 15	21.80000 +0.01	21.80	21.70	21.79	246
06 Feb 15	21.79000 -0.11	21.79	21.79	21.79	1
05 Feb 15	21.90000 +0.20	21.90	21.80	21.80	433
04 Feb 15	21.70000 +0.30	21.70	21.46	21.46	338
03 Feb 15	21.40000 +0.09	21.40	21.31	21.31	101
02 Feb 15	21.31000 +0.01	21.31	21.31	21.31	1
30 Jan 15	21.30000 +0.00	21.30	21.20	21.29	568
29 Jan 15	21.30000 +0.00	21.30	21.30	21.30	300
28 Jan 15	21.30000 +0.00	21.30	21.20	21.29	340
27 Jan 15	21.30000 +0.00	21.30	21.30	21.30	1
26 Jan 15	21.30000 +0.20	21.30	21.20	21.21	874
23 Jan 15	21.10000 +0.00	21.35	21.10	21.11	261
22 Jan 15	21.10000 -0.20	21.31	21.00	21.31	688
21 Jan 15	21.30000 +0.01	21.30	21.29	21.29	69
20 Jan 15	21.29000 -0.01	21.29	21.29	21.29	1
19 Jan 15	21.30000 +0.10	21.30	21.20	21.20	297
16 Jan 15	21.20000 +0.10	21.20	21.00	21.20	547
15 Jan 15	21.10000 +0.20	21.20	20.61	21.10	315
14 Jan 15	20.90000 +0.40	20.90	20.49	20.49	451
13 Jan 15	20.50000 +0.19	20.50	20.31	20.31	151
12 Jan 15	20.31000 +0.01	20.31	20.31	20.31	1
09 Jan 15	20.30000 +0.20	20.30	20.10	20.10	261
08 Jan 15	20.10000 +0.00	20.10	20.09	20.09	41
07 Jan 15	20.10000 +0.05	20.10	20.05	20.06	851
06 Jan 15	20.05000 -0.05	20.09	20.05	20.09	10,201
05 Jan 15	20.10000 +0.06	20.10	20.03	20.03	351
02 Jan 15	20.04000 +0.00	20.04	20.04	20.04	20
31 Dec 14	20.04000 +0.20	20.04	19.86	19.86	171
30 Dec 14	19.84000 -0.16	20.00	19.84	20.00	32
29 Dec 14	20.00000 +0.03	20.00	19.77	19.77	208
24 Dec 14	19.97000 +0.00	19.97	19.97	19.97	1
23 Dec 14	19.97000 +0.03	20.04	19.97	20.02	98
22 Dec 14	19.94000 +0.29	20.04	19.94	20.04	227
19 Dec 14	19.65000 -0.75	20.04	19.65	20.04	474
18 Dec 14	20.40000 +0.00	20.60	19.40	20.41	6,639
17 Dec 14	20.40000 -0.10	20.50	20.40	20.50	21
16 Dec 14	20.50000 -0.19	20.65	20.50	20.64	203
15 Dec 14	20.69000 -0.01	20.69	20.69	20.69	1
12 Dec 14	20.70000 +0.20	20.70	20.70	20.70	91
11 Dec 14	20.50000 +0.00	20.50	20.50	20.50	489
10 Dec 14	20.50000 -0.30	20.81	20.50	20.81	513
09 Dec 14	20.80000 -0.09	20.90	20.80	20.90	1,055
08 Dec 14	20.89000 -0.01	20.89	20.89	20.89	1
05 Dec 14	20.90000 +0.09	20.90	20.81	20.81	126
04 Dec 14	20.81000 +0.01	20.81	20.81	20.81	1
03 Dec 14	20.80000 -0.07	20.87	20.80	20.87	39
02 Dec 14	20.87000 -0.01	20.87	20.87	20.87	1
01 Dec 14	20.88000 +0.00	20.88	20.88	20.88	301
28 Nov 14	20.88000 -0.01	20.88	20.88	20.88	1
27 Nov 14	20.89000 +0.00	20.89	20.89	20.89	1
26 Nov 14	20.89000 -0.01	20.89	20.89	20.89	1
25 Nov 14	20.90000 +0.00	20.90	20.89	20.89	107
24 Nov 14	20.90000 +0.00	20.90	20.89	20.89	126
21 Nov 14	20.90000 -0.10	21.01	20.90	21.01	143
20 Nov 14	21.00000 -0.10	21.10	21.00	21.09	224
19 Nov 14	21.10000 +0.29	21.10	20.91	20.91	523
18 Nov 14	20.81000 +0.20	20.81	20.81	20.81	1
17 Nov 14	20.61000 -0.19	21.01	20.61	21.01	78
14 Nov 14	20.80000 -0.15	20.96	20.80	20.96	244
13 Nov 14	20.95000 -0.30	21.24	20.95	21.24	156
12 Nov 14	21.25000 +0.05	21.25	21.10	21.21	172
11 Nov 14	21.20000 +0.00	21.20	21.20	21.20	1
10 Nov 14	21.20000 +0.07	21.21	21.20	21.21	101
07 Nov 14	21.13000 -0.09	21.23	21.12	21.23	10,172
06 Nov 14	21.22000 -0.04	21.26	21.22	21.26	63
05 Nov 14	21.26000 +0.00	21.26	21.26	21.26	1
04 Nov 14	21.26000 +0.04	21.26	21.26	21.26	1
03 Nov 14	21.22000 +0.01	21.23	21.22	21.23	101
31 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
30 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
29 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
28 Oct 14	21.21000 +0.01	21.21	21.21	21.21	1
27 Oct 14	21.20000 -0.09	21.25	21.20	21.25	201
24 Oct 14	21.29000 -0.01	21.29	21.29	21.29	1
23 Oct 14	21.30000 +0.10	21.30	21.19	21.19	43
22 Oct 14	21.20000 +0.00	21.20	21.19	21.19	66
21 Oct 14	21.20000 +0.25	21.20	21.01	21.01	11
20 Oct 14	20.95000 -0.86	21.81	20.95	21.81	735
17 Oct 14	21.81000 +0.01	21.81	21.81	21.81	1
16 Oct 14	21.80000 +0.00	22.00	21.60	21.81	1,597
15 Oct 14	21.80000 -0.10	21.90	21.80	21.90	74
14 Oct 14	21.90000 -0.10	21.99	21.90	21.99	151
13 Oct 14	22.00000 +0.00	22.01	22.00	22.01	194
10 Oct 14	22.00000 -0.10	22.11	22.00	22.11	286
09 Oct 14	22.10000 -0.19	22.29	22.10	22.29	55
08 Oct 14	22.29000 +0.00	22.29	22.29	22.29	1
07 Oct 14	22.29000 +0.00	22.29	22.29	22.29	1
06 Oct 14	22.29000 +0.18	22.29	21.41	22.11	1,092
03 Oct 14	22.11000 -0.09	22.20	22.11	22.20	6
02 Oct 14	22.20000 +0.20	22.20	22.10	22.11	236
01 Oct 14	22.00000 +0.01	22.00	21.99	21.99	36
30 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
29 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
26 Sep 14	21.99000 +0.00	21.99	21.99	21.99	185
25 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
24 Sep 14	21.99000 -0.12	22.11	21.80	22.11	531
23 Sep 14	22.11000 +0.01	22.11	22.11	22.11	1
22 Sep 14	22.10000 +0.00	22.11	22.10	22.11	25
19 Sep 14	22.10000 -0.10	22.14	22.10	22.14	58
18 Sep 14	22.20000 +0.10	22.21	22.20	22.21	801
17 Sep 14	22.10000 +0.00	22.10	22.10	22.10	51
16 Sep 14	22.10000 +0.10	22.10	22.01	22.01	31
15 Sep 14	22.00000 +0.00	22.01	22.00	22.01	15
12 Sep 14	22.00000 +0.00	22.01	22.00	22.01	21
11 Sep 14	22.00000 -0.09	22.09	22.00	22.09	503
10 Sep 14	22.09000 -0.01	22.09	22.09	22.09	1
09 Sep 14	22.10000 +0.05	22.10	22.06	22.06	12,023
08 Sep 14	22.05000 -0.05	22.05	22.05	22.05	200
05 Sep 14	22.10000 +0.10	22.10	22.00	22.01	56
04 Sep 14	22.00000 -0.01	22.01	22.00	22.01	12,001
03 Sep 14	22.01000 +0.01	22.01	22.01	22.01	1
02 Sep 14	22.00000 +0.19	22.01	22.00	22.01	45
01 Sep 14	21.81000 -0.01	21.92	21.81	21.91	363
29 Aug 14	21.82000 +0.12	21.82	21.81	21.81	11
28 Aug 14	21.70000 -0.50	22.31	21.70	22.31	862
27 Aug 14	22.20000 -0.40	22.65	22.20	22.65	964
26 Aug 14	22.60000 +0.10	22.64	22.60	22.60	225
25 Aug 14	22.50000 +0.20	22.50	22.30	22.30	1,217
22 Aug 14	22.30000 +0.60	22.30	21.71	21.71	621
21 Aug 14	21.70000 +0.26	21.70	21.70	21.70	171
20 Aug 14	21.44000 -0.06	21.60	21.44	21.60	487
19 Aug 14	21.50000 +0.06	21.52	21.50	21.50	432
18 Aug 14	21.44000 +0.00	21.60	21.44	21.60	546
15 Aug 14	21.44000 -0.15	21.59	21.44	21.59	1,101
14 Aug 14	21.59000 +0.09	21.68	21.50	21.50	754
13 Aug 14	21.50000 +0.00	22.09	21.50	21.91	1,870
12 Aug 14	21.50000 +0.00	21.51	21.50	21.51	162
11 Aug 14	21.50000 +0.19	21.50	21.40	21.40	180
08 Aug 14	21.31000 +0.01	21.31	21.31	21.31	1
07 Aug 14	21.30000 +0.00	21.40	21.30	21.31	294
06 Aug 14	21.30000 +0.06	21.31	21.30	21.31	354
05 Aug 14	21.24000 +0.02	21.30	21.23	21.23	109
04 Aug 14	21.22000 +0.02	21.22	21.21	21.21	406
01 Aug 14	21.20000 +0.10	21.20	21.11	21.11	127
31 Jul 14	21.10000 +0.20	21.10	20.90	20.90	657
30 Jul 14	20.90000 +0.02	20.90	20.88	20.88	101
29 Jul 14	20.88000 +0.08	20.88	20.80	20.80	151
28 Jul 14	20.80000 +0.24	20.80	20.70	20.70	219
25 Jul 14	20.56000 +0.01	20.56	20.56	20.56	1
24 Jul 14	20.55000 +0.00	20.57	20.55	20.56	2,072
23 Jul 14	20.55000 -0.05	20.70	20.55	20.55	335
22 Jul 14	20.60000 +0.00	20.60	20.60	20.60	1
21 Jul 14	20.60000 -0.09	20.60	20.60	20.60	334
18 Jul 14	20.69000 +0.00	20.69	20.69	20.69	1
17 Jul 14	20.69000 -0.76	20.70	20.65	20.65	575
16 Jul 14	21.45000 -0.05	21.45	21.40	21.40	270
15 Jul 14	21.50000 +0.20	21.50	21.31	21.31	201
14 Jul 14	21.30000 +0.30	21.30	21.10	21.10	350
11 Jul 14	21.00000 -0.70	21.69	21.00	21.69	5,586
10 Jul 14	21.70000 +0.00	21.70	21.70	21.70	119
09 Jul 14	21.70000 +0.00	21.71	21.70	21.71	137
08 Jul 14	21.70000 -0.09	21.78	21.70	21.78	1,200
07 Jul 14	21.79000 +0.04	21.79	21.78	21.78	183
04 Jul 14	21.75000 -0.10	21.85	21.75	21.85	276
03 Jul 14	21.85000 +0.10	21.85	21.85	21.85	362
02 Jul 14	21.75000 -0.10	21.97	21.75	21.84	535
01 Jul 14	21.85000 -0.10	21.95	21.85	21.95	314
30 Jun 14	21.95000 +0.52	21.95	21.41	21.41	2,116
27 Jun 14	21.43000 -0.01	21.43	21.42	21.42	178
26 Jun 14	21.44000 -0.01	21.44	21.44	21.44	116
25 Jun 14	21.45000 -0.03	21.48	21.45	21.48	166
24 Jun 14	21.48000 -0.02	21.48	21.48	21.48	3
23 Jun 14	21.50000 -0.01	21.56	21.50	21.53	344
20 Jun 14	21.51000 +0.00	21.51	21.51	21.51	1
19 Jun 14	21.51000 +0.01	21.51	21.51	21.51	1
18 Jun 14	21.50000 +0.25	21.50	21.26	21.26	300
17 Jun 14	21.25000 +0.04	21.25	21.20	21.20	350
16 Jun 14	21.21000 +0.06	21.21	21.21	21.21	1
13 Jun 14	21.15000 -0.15	21.40	20.80	21.40	1,522
12 Jun 14	21.30000 +0.00	21.32	21.30	21.31	1,334
11 Jun 14	21.30000 -0.31	21.60	21.30	21.60	601
10 Jun 14	21.61000 +0.00	21.61	21.61	21.61	40
09 Jun 14	21.61000 +0.41	21.61	21.61	21.61	1
06 Jun 14	21.20000 -0.20	21.79	21.20	21.70	516
05 Jun 14	21.40000 -0.42	21.81	21.00	21.80	2,801
04 Jun 14	21.82000 -0.03	21.82	21.82	21.82	101
03 Jun 14	21.85000 +0.09	21.85	21.85	21.85	116
02 Jun 14	21.76000 +0.06	21.76	21.65	21.70	241
30 May 14	21.70000 -0.01	21.80	21.70	21.80	403
29 May 14	21.71000 +0.01	21.71	21.71	21.71	1
28 May 14	21.70000 -0.10	21.81	21.70	21.81	322
27 May 14	21.80000 -0.09	21.85	21.80	21.85	573
26 May 14	21.89000 +0.09	21.89	21.89	21.89	161
23 May 14	21.80000 +0.60	21.80	21.20	21.20	681
22 May 14	21.20000 +0.77	21.20	20.51	20.51	626
21 May 14	20.43000 +0.23	21.00	20.21	20.21	721
20 May 14	20.20000 +0.00	20.40	20.20	20.31	536
19 May 14	20.20000 +0.19	20.20	20.01	20.01	291
16 May 14	20.01000 +0.00	20.01	20.01	20.01	2,001
15 May 14	20.01000 +0.01	20.01	20.01	20.01	1
14 May 14	20.00000 +0.00	20.00	20.00	20.00	4
13 May 14	20.00000 +0.00	20.19	20.00	20.19	441
12 May 14	20.00000 +0.00	20.00	19.99	19.99	49
09 May 14	20.00000 +0.00	20.01	19.99	19.99	357
08 May 14	20.00000 +0.00	20.00	19.70	20.00	302
07 May 14	20.00000 +0.08	20.00	19.00	19.92	4,738
06 May 14	19.92000 +0.00	19.92	19.92	19.92	111
05 May 14	19.92000 +0.02	19.92	19.92	19.92	270
02 May 14	19.90000 -0.07	19.99	19.90	19.99	386
30 Apr 14	19.97000 -0.02	19.99	19.97	19.99	261
29 Apr 14	19.99000 -0.01	19.99	19.99	19.99	273
28 Apr 14	20.00000 +0.40	20.00	19.80	19.80	406
25 Apr 14	19.60000 +0.20	19.60	19.40	19.40	168
24 Apr 14	19.40000 +0.10	19.40	19.31	19.31	201
23 Apr 14	19.30000 +0.15	19.30	19.21	19.21	236
22 Apr 14	19.15000 +0.05	19.15	19.15	19.15	100
17 Apr 14	19.10000 +0.08	19.10	19.10	19.10	200
16 Apr 14	19.02000 -0.02	19.05	19.02	19.05	652
15 Apr 14	19.04000 -0.01	19.05	19.04	19.05	383
14 Apr 14	19.05000 +0.02	19.05	19.05	19.05	375
11 Apr 14	19.03000 -0.03	19.06	19.03	19.06	325
10 Apr 14	19.06000 +0.00	19.07	19.03	19.03	975
09 Apr 14	19.06000 -0.01	19.07	19.02	19.07	1,066
08 Apr 14	19.07000 +0.00	19.07	19.07	19.07	711
07 Apr 14	19.07000 +0.04	19.07	19.07	19.07	899
04 Apr 14	19.03000 +0.02	19.05	19.03	19.03	5,823
03 Apr 14	19.01000 -0.01	19.02	19.01	19.02	332
02 Apr 14	19.02000 +0.00	19.02	19.02	19.02	473
01 Apr 14	19.02000 +0.01	19.02	19.01	19.01	5,031
31 Mar 14	19.01000 +0.00	19.01	19.01	19.01	582
28 Mar 14	19.01000 +0.11	19.01	18.93	18.93	2,795
27 Mar 14	18.90000 -0.09	18.99	18.90	18.99	288
26 Mar 14	18.99000 -0.01	18.99	18.99	18.99	1
25 Mar 14	19.00000 +0.00	19.00	19.00	19.00	266
24 Mar 14	19.00000 +0.10	19.00	18.99	18.99	1,571
21 Mar 14	18.90000 -0.09	19.00	18.90	18.99	223
20 Mar 14	18.99000 +0.00	18.99	18.99	18.99	169
19 Mar 14	18.99000 -0.01	18.99	18.99	18.99	173
18 Mar 14	19.00000 +0.00	19.00	19.00	19.00	168
17 Mar 14	19.00000 +0.00	19.00	19.00	19.00	166
14 Mar 14	19.00000 +0.15	19.00	19.00	19.00	164
13 Mar 14	18.85000 +0.00	18.99	18.85	18.91	550
12 Mar 14	18.85000 -0.14	18.99	18.85	18.99	181
11 Mar 14	18.99000 +0.19	18.99	18.80	18.80	210
10 Mar 14	18.80000 +0.10	18.80	18.80	18.80	160
07 Mar 14	18.70000 -0.10	19.00	18.50	19.00	1,551
06 Mar 14	18.80000 -0.19	19.00	18.80	19.00	521
05 Mar 14	18.99000 +0.00	19.00	18.99	18.99	627
04 Mar 14	18.99000 +0.29	18.99	18.99	18.99	133
03 Mar 14	18.70000 -0.30	19.00	18.70	19.00	662
28 Feb 14	19.00000 +0.00	19.00	19.00	19.00	403
27 Feb 14	19.00000 +0.00	19.00	19.00	19.00	484
26 Feb 14	19.00000 +0.00	19.18	19.00	19.00	691
25 Feb 14	19.00000 +0.01	19.08	18.99	18.99	3,840
24 Feb 14	18.99000 +0.69	19.00	18.95	19.00	2,505
21 Feb 14	18.30000 +0.20	18.30	18.11	18.11	152
20 Feb 14	18.10000 +0.00	18.11	18.10	18.11	99
19 Feb 14	18.10000 -0.19	18.29	18.10	18.29	151
18 Feb 14	18.29000 -0.01	18.29	18.29	18.29	81
17 Feb 14	18.30000 +0.25	18.30	18.30	18.30	33
14 Feb 14	18.05000 -0.25	18.29	18.05	18.29	3
13 Feb 14	18.30000 +0.00	18.30	18.10	18.30	201
12 Feb 14	18.30000 +0.15	18.30	18.11	18.30	52,239
11 Feb 14	18.15000 +0.00	18.30	17.90	18.30	312
10 Feb 14	18.15000 -0.15	18.30	18.15	18.30	2
07 Feb 14	18.30000 +0.00	18.30	18.30	18.30	1
06 Feb 14	18.30000 +0.02	18.30	18.30	18.30	1
05 Feb 14	18.28000 +0.01	18.28	18.28	18.28	1
04 Feb 14	18.27000 -0.03	18.28	17.71	18.28	681
03 Feb 14	18.30000 +0.29	18.30	18.30	18.30	1
31 Jan 14	18.01000 +0.01	18.01	18.01	18.01	1
30 Jan 14	18.00000 +0.10	18.00	18.00	18.00	476
29 Jan 14	17.90000 +0.10	18.00	17.90	18.00	81
28 Jan 14	17.80000 +0.08	17.80	17.80	17.80	1
27 Jan 14	17.72000 -0.08	17.73	17.72	17.72	226
24 Jan 14	17.80000 +0.00	17.80	17.80	17.80	1
23 Jan 14	17.80000 +0.00	17.80	17.80	17.80	6
22 Jan 14	17.80000 +0.03	17.80	17.80	17.80	8
21 Jan 14	17.77000 -0.03	17.80	17.77	17.80	274
20 Jan 14	17.80000 +0.00	17.80	17.80	17.80	11
17 Jan 14	17.80000 +0.00	17.80	17.80	17.80	1
16 Jan 14	17.80000 +0.05	17.80	17.80	17.80	15
15 Jan 14	17.75000 -0.25	17.80	17.75	17.80	5
14 Jan 14	18.00000 +0.00	18.00	18.00	18.00	1
13 Jan 14	18.00000 +0.00	18.00	18.00	18.00	23
10 Jan 14	18.00000 +0.00	18.00	17.72	18.00	3,875
09 Jan 14	18.00000 +0.00	18.01	18.00	18.01	401
08 Jan 14	18.00000 +0.15	18.00	17.80	17.86	1,210
07 Jan 14	17.85000 -0.05	17.90	17.85	17.90	1,288
06 Jan 14	17.90000 +0.00	17.90	17.90	17.90	1
03 Jan 14	17.90000 +0.05	17.90	17.90	17.90	1
02 Jan 14	17.85000 -0.04	17.90	17.85	17.90	63
31 Dec 13	17.89000 -0.01	17.90	17.89	17.90	1,501
30 Dec 13	17.90000 +0.04	17.90	17.90	17.90	1
27 Dec 13	17.86000 -0.04	17.86	17.86	17.86	5
23 Dec 13	17.90000 +0.00	17.90	17.90	17.90	101
20 Dec 13	17.90000 +0.00	17.90	17.86	17.86	69
19 Dec 13	17.90000 +0.00	17.90	17.90	17.90	1
18 Dec 13	17.90000 +0.05	18.00	17.90	18.00	4,201
17 Dec 13	17.85000 +0.15	18.00	17.85	18.00	108
16 Dec 13	17.70000 -0.30	17.70	17.70	17.70	150
13 Dec 13	18.00000 +0.00	18.00	17.70	18.00	330
12 Dec 13	18.00000 +0.00	18.00	17.80	18.00	5,065
11 Dec 13	18.00000 -0.50	18.40	17.80	18.40	837
10 Dec 13	18.50000 -0.25	18.75	18.50	18.75	201
09 Dec 13	18.75000 +0.00	18.75	18.75	18.75	60
06 Dec 13	18.75000 +0.01	18.75	18.75	18.75	1
05 Dec 13	18.74000 +0.00	18.74	18.74	18.74	1
04 Dec 13	18.74000 -0.01	18.74	18.74	18.74	50
03 Dec 13	18.75000 +0.00	18.75	18.30	18.75	191
02 Dec 13	18.75000 +0.00	18.75	18.75	18.75	51
29 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1,201
28 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1
27 Nov 13	18.75000 +0.01	18.75	18.50	18.75	171
26 Nov 13	18.74000 -0.01	18.74	18.74	18.74	1
25 Nov 13	18.75000 +0.05	18.75	18.70	18.70	203
22 Nov 13	18.70000 +0.00	18.70	18.70	18.70	11
21 Nov 13	18.70000 -0.05	18.70	18.70	18.70	1
20 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1
19 Nov 13	18.75000 +0.00	18.75	18.50	18.75	355
18 Nov 13	18.75000 +0.00	18.75	18.50	18.70	360
15 Nov 13	18.75000 -0.15	19.00	18.75	19.00	1,786
14 Nov 13	18.90000 -0.10	19.00	18.75	19.00	2,186
13 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
12 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
11 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
08 Nov 13	19.00000 +0.00	19.00	19.00	19.00	151
07 Nov 13	19.00000 +0.00	19.00	18.75	19.00	145
06 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
05 Nov 13	19.00000 +0.25	19.00	18.76	19.00	172
04 Nov 13	18.75000 +0.00	19.00	18.75	19.00	3,303
01 Nov 13	18.75000 -0.05	18.75	18.74	18.74	11
31 Oct 13	18.80000 -0.11	18.91	18.80	18.91	830
30 Oct 13	18.91000 -0.09	18.99	18.91	18.99	651
29 Oct 13	19.00000 +0.09	19.00	18.92	18.92	36
28 Oct 13	18.91000 -0.09	18.91	18.91	18.91	2
25 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
24 Oct 13	19.00000 +0.00	19.00	19.00	19.00	2
23 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
22 Oct 13	19.00000 +0.05	19.00	19.00	19.00	1
21 Oct 13	18.95000 -0.05	19.00	18.95	19.00	4,202
18 Oct 13	19.00000 +0.00	19.00	19.00	19.00	178
17 Oct 13	19.00000 +0.00	19.00	19.00	19.00	171
16 Oct 13	19.00000 +0.00	19.00	19.00	19.00	521
15 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
14 Oct 13	19.00000 +0.00	19.00	18.85	19.00	1,880
11 Oct 13	19.00000 +0.00	19.00	19.00	19.00	61
10 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
09 Oct 13	19.00000 +0.00	19.00	18.80	19.00	11,654
08 Oct 13	19.00000 +0.00	19.28	19.00	19.00	2,276
07 Oct 13	19.00000 +0.70	19.00	18.50	18.50	1,053
04 Oct 13	18.30000 +0.00	18.30	18.30	18.30	3,597
03 Oct 13	18.30000 -0.10	18.50	18.30	18.50	10,701
02 Oct 13	18.40000 -0.08	18.50	18.40	18.50	12,001
01 Oct 13	18.48000 -0.02	18.48	18.48	18.48	121
30 Sep 13	18.50000 +0.00	18.50	18.30	18.50	151
27 Sep 13	18.50000 +0.20	18.50	18.42	18.45	3
26 Sep 13	18.30000 -0.15	18.45	18.30	18.45	126
25 Sep 13	18.45000 +0.10	18.45	18.45	18.45	1
24 Sep 13	18.35000 -0.10	18.45	18.35	18.45	3
23 Sep 13	18.45000 +0.00	18.45	18.45	18.45	15
20 Sep 13	18.45000 -0.05	18.45	18.30	18.45	181
19 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
18 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
17 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
16 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
13 Sep 13	18.50000 +0.50	18.50	18.00	18.00	301
12 Sep 13	18.00000 +0.00	18.00	17.81	18.00	351
11 Sep 13	18.00000 +0.00	18.00	18.00	18.00	401
10 Sep 13	18.00000 +0.00	18.00	18.00	18.00	1
09 Sep 13	18.00000 +0.00	18.00	17.80	18.00	185
06 Sep 13	18.00000 +0.00	18.00	17.80	18.00	25
05 Sep 13	18.00000 +0.00	18.00	17.80	18.00	211
04 Sep 13	18.00000 +0.20	18.30	18.00	18.00	202
03 Sep 13	17.80000 -0.20	18.01	17.80	18.01	301
02 Sep 13	18.00000 +0.00	18.00	18.00	18.00	1
30 Aug 13	18.00000 +0.00	18.00	18.00	18.00	301
29 Aug 13	18.00000 -0.15	18.20	18.00	18.15	121
28 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
27 Aug 13	18.15000 -0.01	18.16	18.15	18.16	51
26 Aug 13	18.16000 +0.01	18.16	18.16	18.16	1
23 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
22 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
21 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
20 Aug 13	18.15000 +0.00	18.15	18.14	18.14	11
19 Aug 13	18.15000 -0.04	18.15	17.80	18.14	264
16 Aug 13	18.19000 +0.00	18.19	18.19	18.19	1
15 Aug 13	18.19000 +0.00	18.19	18.19	18.19	1
14 Aug 13	18.19000 -0.01	18.19	18.19	18.19	1
13 Aug 13	18.20000 +0.10	18.20	17.71	18.10	1,011
12 Aug 13	18.10000 -0.10	18.10	18.10	18.10	10,101
09 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
08 Aug 13	18.20000 +0.00	18.20	18.20	18.20	102
07 Aug 13	18.20000 +0.01	18.20	18.20	18.20	1
06 Aug 13	18.19000 -0.01	18.20	18.19	18.20	6
05 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
02 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
01 Aug 13	18.20000 -0.29	18.50	18.20	18.50	207
31 Jul 13	18.49000 +0.00	18.50	18.49	18.50	21
30 Jul 13	18.49000 +0.20	18.49	18.29	18.29	26
29 Jul 13	18.29000 -0.20	18.50	18.00	18.50	1,139
26 Jul 13	18.49000 -0.01	18.49	18.49	18.49	1
25 Jul 13	18.50000 +0.10	18.50	18.01	18.40	231
24 Jul 13	18.40000 +0.00	18.40	18.40	18.40	1
23 Jul 13	18.40000 +0.00	18.40	18.20	18.40	47
22 Jul 13	18.40000 +0.00	18.40	18.40	18.40	2
19 Jul 13	18.40000 +0.00	18.40	18.00	18.40	502
18 Jul 13	18.40000 +0.00	18.40	18.40	18.40	2
17 Jul 13	18.40000 +0.09	18.40	18.31	18.31	151
16 Jul 13	18.31000 +0.00	18.31	18.31	18.31	101
15 Jul 13	18.31000 +0.01	18.31	18.31	18.31	1
12 Jul 13	18.30000 +0.00	18.50	18.30	18.50	301
11 Jul 13	18.30000 -0.20	18.50	17.50	18.50	1,066
10 Jul 13	18.50000 -0.50	18.50	18.30	18.50	2,403
09 Jul 13	19.00000 +1.00	19.00	17.90	18.01	934
08 Jul 13	18.00000 +0.10	18.00	17.91	17.91	1,400
05 Jul 13	17.90000 -0.10	18.00	17.90	18.00	28
04 Jul 13	18.00000 +0.00	18.00	18.00	18.00	103
03 Jul 13	18.00000 +0.00	18.00	17.50	18.00	312
02 Jul 13	18.00000 +0.50	18.00	17.71	17.71	85
01 Jul 13	17.50000 -0.64	18.14	17.50	18.14	412
28 Jun 13	18.14000 +0.00	18.14	18.14	18.14	17
27 Jun 13	18.14000 +0.07	18.14	18.07	18.07	16
26 Jun 13	18.07000 -0.07	18.14	18.07	18.14	15,102
25 Jun 13	18.14000 +0.00	18.14	17.70	18.14	751
24 Jun 13	18.14000 +0.34	18.14	18.01	18.01	31
21 Jun 13	17.80000 +0.15	18.15	17.50	18.00	6,358
20 Jun 13	17.65000 +0.00	17.65	17.65	17.65	1
19 Jun 13	17.65000 -0.05	17.80	17.65	17.70	3,181
18 Jun 13	17.70000 +0.20	17.70	17.51	17.51	171
17 Jun 13	17.50000 +0.00	17.50	17.50	17.50	2,046
14 Jun 13	17.50000 +0.00	17.50	17.30	17.50	302
13 Jun 13	17.50000 +0.10	17.50	17.50	17.50	159
12 Jun 13	17.40000 -0.10	18.15	17.40	18.00	681
11 Jun 13	17.50000 +0.50	17.70	17.50	17.50	6,900
10 Jun 13	17.00000 +0.35	17.70	16.90	16.90	6,837
07 Jun 13	16.65000 -0.10	16.75	16.50	16.75	500
06 Jun 13	16.75000 -0.05	16.75	16.75	16.75	2
05 Jun 13	16.80000 +0.00	16.80	16.79	16.79	101
04 Jun 13	16.80000 +0.00	16.80	16.80	16.80	101
03 Jun 13	16.80000 +0.00	16.80	16.70	16.80	501
31 May 13	16.80000 -0.19	16.80	16.79	16.79	51
30 May 13	16.99000 -0.01	17.00	16.99	17.00	102
29 May 13	17.00000 +0.00	17.00	17.00	17.00	20
28 May 13	17.00000 -0.01	17.01	17.00	17.01	50
27 May 13	17.01000 +0.00	17.01	17.01	17.01	1
24 May 13	17.01000 +0.00	17.01	17.01	17.01	1
23 May 13	17.01000 +0.01	17.01	17.01	17.01	1
22 May 13	17.00000 -0.50	17.50	17.00	17.50	153
21 May 13	17.50000 +0.50	17.50	17.50	17.50	202
20 May 13	17.00000 +0.00	17.00	17.00	17.00	1
17 May 13	17.00000 +0.19	17.30	16.70	16.83	490
16 May 13	16.81000 +0.10	16.81	16.81	16.81	1
15 May 13	16.71000 +0.01	16.71	16.71	16.71	1
14 May 13	16.70000 +0.00	16.70	16.70	16.70	1
13 May 13	16.70000 +0.19	17.00	16.50	17.00	482
10 May 13	16.51000 +0.01	16.51	16.51	16.51	1
09 May 13	16.50000 +0.00	16.70	16.49	16.49	563
08 May 13	16.50000 +0.22	16.50	16.50	16.50	251
07 May 13	16.28000 +0.04	16.28	16.20	16.24	1,017
06 May 13	16.24000 -0.26	16.50	16.05	16.50	991
03 May 13	16.50000 +0.01	16.50	16.49	16.49	451
02 May 13	16.49000 -0.11	16.49	16.30	16.49	290
30 Apr 13	16.60000 +0.30	16.60	16.30	16.30	505
29 Apr 13	16.30000 +0.60	16.30	15.71	15.71	551
26 Apr 13	15.70000 +0.71	16.30	14.99	14.99	486
25 Apr 13	14.99000 +0.69	15.00	14.50	15.00	414
24 Apr 13	14.30000 +0.01	14.30	14.29	14.29	2,100
23 Apr 13	14.29000 +0.00	14.29	14.29	14.29	1
22 Apr 13	14.29000 +0.00	14.30	14.00	14.00	233
19 Apr 13	14.29000 -0.21	14.29	14.29	14.29	1
18 Apr 13	14.50000 +0.11	14.50	14.39	14.39	2,508
17 Apr 13	14.39000 +0.00	14.39	14.39	14.39	4
16 Apr 13	14.39000 -0.06	14.39	14.39	14.39	1
15 Apr 13	14.45000 +0.15	14.45	14.30	14.30	201
12 Apr 13	14.30000 +0.00	14.30	14.30	14.30	1
11 Apr 13	14.30000 -0.15	14.30	14.29	14.29	2
10 Apr 13	14.45000 +0.45	14.45	13.50	14.00	61
09 Apr 13	14.00000 +0.00	14.00	14.00	14.00	1
08 Apr 13	14.00000 -0.38	14.38	13.50	14.38	312
05 Apr 13	14.38000 -0.12	14.50	14.00	14.50	209
04 Apr 13	14.50000 +0.01	14.50	14.20	14.49	1,159
03 Apr 13	14.49000 -0.01	14.49	14.49	14.49	1
02 Apr 13	14.50000 +0.00	14.50	14.20	14.49	383
28 Mar 13	14.50000 +0.00	14.50	14.49	14.49	701
27 Mar 13	14.50000 +0.00	14.50	14.48	14.49	601
26 Mar 13	14.50000 +0.00	14.50	14.50	14.50	101
25 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
22 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
21 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
20 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
19 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
18 Mar 13	14.50000 +0.00	14.50	14.50	14.50	501
15 Mar 13	14.50000 +0.00	14.50	14.50	14.50	201
14 Mar 13	14.50000 +0.00	14.50	14.49	14.49	201
13 Mar 13	14.50000 +0.00	14.50	14.49	14.49	201
12 Mar 13	14.50000 +0.00	14.50	14.50	14.50	7,751
11 Mar 13	14.50000 +0.49	14.50	14.01	14.01	551
08 Mar 13	14.01000 +0.00	14.01	14.01	14.01	1
07 Mar 13	14.01000 +0.00	14.01	14.01	14.01	1
06 Mar 13	14.01000 +0.01	14.01	14.01	14.01	1
05 Mar 13	14.00000 -0.40	14.40	13.60	14.40	1,006
04 Mar 13	14.40000 +0.00	14.50	14.40	14.41	10,002
01 Mar 13	14.40000 -0.11	14.51	14.40	14.51	8
28 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
27 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
26 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
25 Feb 13	14.50000 -0.01	14.60	14.50	14.51	407
22 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
21 Feb 13	14.50000 -0.05	14.50	14.50	14.50	4
20 Feb 13	14.55000 +0.04	14.60	14.50	14.51	17,219
19 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
18 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
15 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
14 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
13 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
12 Feb 13	14.50000 -0.09	14.50	14.50	14.50	19
11 Feb 13	14.59000 -0.01	14.59	14.59	14.59	1
08 Feb 13	14.60000 +0.00	14.60	14.60	14.60	1
07 Feb 13	14.60000 +0.00	14.60	14.59	14.59	351
06 Feb 13	14.60000 +0.09	14.60	14.51	14.51	151
05 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
04 Feb 13	14.50000 +0.00	14.50	14.50	14.50	501
01 Feb 13	14.50000 -0.10	14.60	14.50	14.60	49
31 Jan 13	14.60000 +0.00	14.60	14.50	14.50	126
30 Jan 13	14.60000 -0.10	14.69	14.60	14.69	1,164
29 Jan 13	14.70000 +0.10	14.70	14.61	14.61	141
28 Jan 13	14.60000 +0.00	14.61	14.60	14.61	1,038
25 Jan 13	14.60000 +0.10	14.60	14.40	14.40	5,771
24 Jan 13	14.50000 +0.00	14.51	14.30	14.51	1,756
23 Jan 13	14.50000 +0.00	14.51	14.50	14.51	2,721
22 Jan 13	14.50000 -0.01	14.51	14.50	14.51	276
21 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
18 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
17 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
16 Jan 13	14.51000 +0.01	14.51	14.51	14.51	1
15 Jan 13	14.50000 -0.01	14.51	14.50	14.51	709
14 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
11 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
10 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
09 Jan 13	14.51000 +0.01	14.51	14.51	14.51	1
08 Jan 13	14.50000 -0.10	14.61	14.50	14.61	123
07 Jan 13	14.60000 -0.08	14.68	14.60	14.68	24
04 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
03 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
02 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
31 Dec 12	14.68000 +0.16	14.68	14.30	14.52	412
28 Dec 12	14.52000 +0.21	14.52	14.30	14.31	222
27 Dec 12	14.31000 +0.01	14.31	14.31	14.31	1
24 Dec 12	14.30000 +0.00	14.52	14.30	14.52	100
21 Dec 12	14.30000 -0.03	14.33	14.30	14.33	3
20 Dec 12	14.33000 +0.01	14.33	14.32	14.32	3
19 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
18 Dec 12	14.31000 +0.00	14.32	14.31	14.32	209
17 Dec 12	14.31000 -0.01	14.32	14.31	14.32	6
14 Dec 12	14.32000 +0.00	14.32	14.32	14.32	1
13 Dec 12	14.32000 +0.00	14.32	14.32	14.32	1
12 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
11 Dec 12	14.31000 -0.01	14.32	14.31	14.32	281
10 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
07 Dec 12	14.31000 +0.01	14.31	14.31	14.31	1
06 Dec 12	14.30000 -0.10	14.40	14.30	14.40	2
05 Dec 12	14.40000 +0.00	14.40	14.40	14.40	1
04 Dec 12	14.40000 +0.00	14.40	14.40	14.40	1
03 Dec 12	14.40000 +0.05	14.40	14.35	14.35	151
30 Nov 12	14.35000 +0.00	14.35	14.35	14.35	1
29 Nov 12	14.35000 +0.00	14.35	14.35	14.35	1
28 Nov 12	14.35000 +0.15	14.35	14.20	14.20	9,601
27 Nov 12	14.20000 +0.00	14.20	14.20	14.20	1
26 Nov 12	14.20000 +0.00	14.20	14.20	14.20	1
23 Nov 12	14.20000 +0.09	14.20	14.11	14.11	2,501
22 Nov 12	14.11000 +0.01	14.11	14.11	14.11	1
21 Nov 12	14.10000 +0.08	14.10	14.02	14.02	8
20 Nov 12	14.02000 +0.01	14.02	14.02	14.02	1
19 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
16 Nov 12	14.00000 +0.00	14.01	14.00	14.01	126
15 Nov 12	14.00000 -0.01	14.01	14.00	14.01	26
14 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
13 Nov 12	14.00000 -0.01	14.00	14.00	14.00	5
12 Nov 12	14.01000 +0.00	14.01	14.01	14.01	1
09 Nov 12	14.01000 +0.00	14.01	14.01	14.01	1
08 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
07 Nov 12	14.00000 -0.50	14.50	14.00	14.49	373
06 Nov 12	14.50000 +0.00	14.50	14.49	14.49	251
05 Nov 12	14.50000 +1.07	14.50	13.43	13.43	637
02 Nov 12	13.43000 -0.01	13.43	13.43	13.43	1
01 Nov 12	13.44000 +0.18	13.44	13.26	13.26	51
31 Oct 12	13.26000 +0.01	13.26	13.26	13.26	1
30 Oct 12	13.25000 -0.01	13.26	13.25	13.26	15
29 Oct 12	13.26000 +0.00	13.26	13.26	13.26	1
26 Oct 12	13.26000 +0.01	13.26	13.26	13.26	1
25 Oct 12	13.25000 -0.21	13.46	13.25	13.46	251
24 Oct 12	13.46000 +0.00	13.47	13.46	13.47	401
23 Oct 12	13.46000 +0.06	13.46	13.46	13.46	152
22 Oct 12	13.40000 +0.20	13.40	13.40	13.40	307
19 Oct 12	13.20000 +0.00	13.20	13.20	13.20	1
18 Oct 12	13.20000 -0.02	13.22	13.20	13.22	501
17 Oct 12	13.22000 +0.22	13.22	13.00	13.00	401
16 Oct 12	13.00000 +0.00	13.00	13.00	13.00	1
15 Oct 12	13.00000 +0.06	13.00	12.94	12.94	2,002
12 Oct 12	12.94000 -0.21	13.15	12.94	13.15	28
11 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
10 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
09 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
08 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
05 Oct 12	13.15000 +0.15	13.15	13.00	13.00	31
04 Oct 12	13.00000 +0.06	13.00	12.95	12.95	301
03 Oct 12	12.94000 -0.26	13.20	12.94	13.20	21
02 Oct 12	13.20000 +0.00	13.20	13.20	13.20	1
01 Oct 12	13.20000 +0.54	13.20	13.20	13.20	601
28 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
27 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
26 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
25 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
24 Sep 12	12.66000 +0.01	12.66	12.66	12.66	1
21 Sep 12	12.65000 -0.33	12.98	12.65	12.98	51
20 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
19 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
18 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
17 Sep 12	12.98000 -0.01	12.98	12.98	12.98	1
14 Sep 12	12.99000 +0.33	12.99	12.66	12.66	501
13 Sep 12	12.66000 +0.01	12.66	12.66	12.66	1
12 Sep 12	12.65000 -0.18	13.00	12.65	12.83	178
11 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
10 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
07 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
06 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
05 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
04 Sep 12	12.83000 +0.01	12.83	12.83	12.83	1
03 Sep 12	12.82000 -0.08	12.90	12.82	12.90	2
31 Aug 12	12.90000 -0.09	12.99	12.90	12.99	8
30 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
29 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
28 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
27 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
24 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
23 Aug 12	12.99000 -0.01	12.99	12.99	12.99	1
22 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
21 Aug 12	13.00000 +0.00	13.00	13.00	13.00	166
20 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
17 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
16 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
15 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
14 Aug 12	13.00000 +0.00	13.00	13.00	13.00	41
13 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
10 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
09 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
08 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
07 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
06 Aug 12	13.00000 +0.00	13.00	13.00	13.00	136
03 Aug 12	13.00000 -0.01	13.01	13.00	13.01	3
02 Aug 12	13.01000 +0.00	13.01	13.01	13.01	1
01 Aug 12	13.01000 +0.01	13.01	13.01	13.01	1
31 Jul 12	13.00000 -0.38	13.38	13.00	13.38	3
30 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
27 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
26 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
25 Jul 12	13.38000 -0.01	13.38	13.38	13.38	1
24 Jul 12	13.39000 +0.19	13.39	13.00	13.20	41
23 Jul 12	13.20000 -0.01	13.50	13.20	13.21	201
20 Jul 12	13.21000 +0.21	13.21	13.21	13.21	1
19 Jul 12	13.00000 -0.20	13.21	13.00	13.21	351
18 Jul 12	13.20000 -0.50	13.70	13.20	13.70	287
17 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
16 Jul 12	13.70000 -0.21	13.90	13.70	13.90	400
13 Jul 12	13.91000 +0.01	13.91	13.91	13.91	1
12 Jul 12	13.90000 +0.20	13.90	13.70	13.70	151
11 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
10 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
09 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
06 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
05 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
04 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
03 Jul 12	13.70000 -0.01	13.71	13.70	13.71	251
02 Jul 12	13.71000 +0.00	13.71	13.71	13.71	1
29 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
28 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
27 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
26 Jun 12	13.71000 +0.00	13.71	13.71	13.71	2
25 Jun 12	13.71000 +0.01	13.71	13.71	13.71	1
22 Jun 12	13.70000 -0.15	13.85	13.70	13.85	66
21 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
20 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
19 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
18 Jun 12	13.85000 -0.24	14.09	13.85	14.09	151
15 Jun 12	14.09000 -0.10	14.09	14.09	14.09	1
14 Jun 12	14.19000 -0.06	14.19	14.19	14.19	1
13 Jun 12	14.25000 -0.15	14.25	14.00	14.09	121
12 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
11 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
08 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
07 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
06 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
05 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
04 Jun 12	14.40000 -0.01	14.41	14.40	14.41	51
01 Jun 12	14.41000 +0.11	14.41	14.41	14.41	1
31 May 12	14.30000 -0.11	14.41	14.30	14.41	56
30 May 12	14.41000 +0.00	14.41	14.41	14.41	1
29 May 12	14.41000 +0.00	14.41	14.41	14.41	1
28 May 12	14.41000 +0.01	14.41	14.41	14.41	1
25 May 12	14.40000 -0.10	14.50	14.40	14.50	68
24 May 12	14.50000 -0.15	14.65	14.50	14.65	151
23 May 12	14.65000 +0.00	14.65	14.65	14.65	1
22 May 12	14.65000 +0.00	14.65	14.65	14.65	1
21 May 12	14.65000 +0.00	14.65	14.65	14.65	1
18 May 12	14.65000 +0.00	14.65	14.65	14.65	1
17 May 12	14.65000 +0.00	14.65	14.65	14.65	1
16 May 12	14.65000 +0.00	14.65	14.65	14.65	1
15 May 12	14.65000 +0.00	14.65	14.65	14.65	1
14 May 12	14.65000 +0.00	14.65	14.65	14.65	1
11 May 12	14.65000 +0.00	14.65	14.65	14.65	1
10 May 12	14.65000 +0.13	14.65	14.53	14.53	5,712
09 May 12	14.52000 -0.13	14.65	14.52	14.65	311
07 May 12	14.65000 +0.00	14.65	14.65	14.65	1
04 May 12	14.65000 +0.34	14.65	14.31	14.31	351
03 May 12	14.31000 +0.00	14.31	14.31	14.31	1
02 May 12	14.31000 +0.00	14.31	14.31	14.31	1
30 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
27 Apr 12	14.30000 -0.01	14.31	14.30	14.31	487
26 Apr 12	14.31000 +0.00	14.31	14.31	14.31	1
25 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
24 Apr 12	14.30000 +0.00	14.30	14.30	14.30	1
23 Apr 12	14.30000 -0.01	14.31	14.30	14.31	2,501
20 Apr 12	14.31000 +0.00	14.31	14.31	14.31	1
19 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
18 Apr 12	14.30000 +0.00	14.31	14.30	14.31	794
17 Apr 12	14.30000 +0.01	14.30	14.29	14.29	101
16 Apr 12	14.29000 +0.00	14.29	14.29	14.29	1
13 Apr 12	14.29000 +0.00	14.29	14.29	14.29	1
12 Apr 12	14.29000 -0.11	14.40	14.20	14.40	369
11 Apr 12	14.40000 +0.90	14.65	13.50	13.51	36,020
10 Apr 12	13.50000 +0.49	13.50	13.16	13.16	101
05 Apr 12	13.01000 +0.10	13.50	13.01	13.30	708
04 Apr 12	12.91000 +0.01	12.91	12.91	12.91	1
03 Apr 12	12.90000 +0.00	12.90	12.90	12.90	201
02 Apr 12	12.90000 -0.57	13.47	12.90	13.47	821
30 Mar 12	13.47000 -0.01	13.47	13.47	13.47	1
29 Mar 12	13.48000 +0.07	13.48	13.48	13.48	37,790
28 Mar 12	13.41000 +0.01	13.41	13.41	13.41	1
27 Mar 12	13.40000 -0.08	13.48	13.40	13.48	55
26 Mar 12	13.48000 -0.03	13.51	13.48	13.51	401
23 Mar 12	13.51000 +0.00	13.51	13.51	13.51	1
22 Mar 12	13.51000 +0.01	13.51	13.51	13.51	1
21 Mar 12	13.50000 +0.00	13.50	13.50	13.50	48,150
20 Mar 12	13.50000 +0.00	13.51	13.50	13.51	20,101
19 Mar 12	13.50000 +0.49	13.50	13.01	13.01	451
16 Mar 12	13.01000 +0.00	13.01	13.01	13.01	1
15 Mar 12	13.01000 +0.01	13.01	13.01	13.01	1
14 Mar 12	13.00000 +0.00	13.00	13.00	13.00	300
13 Mar 12	13.00000 +0.19	13.00	12.81	12.81	101
12 Mar 12	12.81000 +0.01	12.81	12.81	12.81	1
09 Mar 12	12.80000 -0.10	12.90	12.80	12.90	3
08 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
07 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
06 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
05 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
02 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
01 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
29 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
28 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
27 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
24 Feb 12	12.90000 +0.09	12.91	12.90	12.91	121
23 Feb 12	12.81000 -0.31	13.12	12.81	13.12	9
22 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
21 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
20 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
17 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
16 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
15 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
14 Feb 12	13.12000 +0.31	13.12	12.81	12.81	36
13 Feb 12	12.81000 -0.18	13.00	12.60	12.99	5,399
10 Feb 12	12.99000 -0.01	12.99	12.99	12.99	1
09 Feb 12	13.00000 +0.01	13.00	13.00	13.00	20
08 Feb 12	12.99000 +0.00	12.99	12.60	12.99	148
07 Feb 12	12.99000 -0.01	12.99	12.99	12.99	1
06 Feb 12	13.00000 +0.05	13.00	13.00	13.00	40
03 Feb 12	12.95000 +0.00	12.95	12.95	12.95	1
02 Feb 12	12.95000 -0.13	13.06	12.75	13.06	50,911
01 Feb 12	13.08000 -0.02	13.08	13.08	13.08	1
31 Jan 12	13.10000 -0.17	13.29	13.10	13.25	15,433
30 Jan 12	13.27000 +0.27	13.28	12.70	13.00	151
27 Jan 12	13.00000 -0.89	13.00	12.70	12.70	8,520
26 Jan 12	13.89000 -0.01	13.89	13.89	13.89	1
25 Jan 12	13.90000 +0.08	13.90	13.90	13.90	20
24 Jan 12	13.82000 +0.32	13.82	13.50	13.50	151
23 Jan 12	13.50000 -0.30	13.80	13.50	13.80	101
20 Jan 12	13.80000 -0.20	13.99	13.80	13.99	111
19 Jan 12	14.00000 -0.20	14.20	14.00	14.20	136
18 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
17 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
16 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
13 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
12 Jan 12	14.20000 -0.29	14.34	14.20	14.34	101
11 Jan 12	14.49000 -0.01	14.49	14.49	14.49	1
10 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
09 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
06 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
05 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
04 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
03 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
02 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
30 Dec 11	14.50000 +0.49	14.50	14.01	14.01	3,011
29 Dec 11	14.01000 +0.00	14.01	14.01	14.01	1
28 Dec 11	14.01000 +0.01	14.01	14.01	14.01	1
27 Dec 11	14.00000 -0.01	14.10	14.00	14.10	6
23 Dec 11	14.01000 +0.00	14.01	14.01	14.01	1
22 Dec 11	14.01000 +0.01	14.01	14.01	14.01	1
21 Dec 11	14.00000 +0.00	14.01	14.00	14.01	1,167
20 Dec 11	14.00000 -0.39	14.40	14.00	14.39	141
19 Dec 11	14.39000 -0.01	14.39	14.39	14.39	1
16 Dec 11	14.40000 +0.00	14.40	14.05	14.09	311
15 Dec 11	14.40000 -0.20	14.60	14.40	14.60	101
14 Dec 11	14.60000 +0.02	14.60	14.59	14.59	135
13 Dec 11	14.58000 -0.01	14.58	14.58	14.58	1
12 Dec 11	14.59000 -0.36	14.59	14.59	14.59	3
09 Dec 11	14.95000 +0.16	14.95	14.01	14.78	411
08 Dec 11	14.79000 +0.00	14.79	14.78	14.78	501
07 Dec 11	14.79000 +0.19	14.79	14.40	14.40	802
06 Dec 11	14.60000 +0.00	14.60	14.60	14.60	1
05 Dec 11	14.60000 +0.00	14.60	14.60	14.60	1
02 Dec 11	14.60000 -0.19	14.78	14.60	14.78	1,001
01 Dec 11	14.79000 +0.01	14.79	14.70	14.78	513
30 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
29 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
28 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
25 Nov 11	14.78000 -0.21	14.78	14.78	14.78	1
24 Nov 11	14.99000 +0.00	14.99	14.99	14.99	1
23 Nov 11	14.99000 +0.00	14.99	14.99	14.99	1
22 Nov 11	14.99000 -0.01	14.99	14.99	14.99	1
21 Nov 11	15.00000 +0.20	15.00	14.70	14.70	95
18 Nov 11	14.80000 +0.00	14.80	14.80	14.80	1
17 Nov 11	14.80000 +0.01	14.80	14.80	14.80	1
16 Nov 11	14.79000 -0.20	14.99	14.79	14.99	4
15 Nov 11	14.99000 -0.01	14.99	14.99	14.99	1
14 Nov 11	15.00000 +0.10	15.00	15.00	15.00	10
11 Nov 11	14.90000 +0.00	14.90	14.90	14.90	1
10 Nov 11	14.90000 -0.18	15.08	14.90	15.08	111
09 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
08 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
07 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
04 Nov 11	15.08000 -0.01	15.08	15.08	15.08	1
03 Nov 11	15.09000 +0.30	15.09	15.09	15.09	1
02 Nov 11	14.79000 -0.21	15.00	14.79	15.00	2
01 Nov 11	15.00000 +0.00	15.00	15.00	15.00	1
31 Oct 11	15.00000 -0.09	15.00	15.00	15.00	1
28 Oct 11	15.09000 +0.09	15.28	15.00	15.28	359
27 Oct 11	15.00000 +0.00	15.00	15.00	15.00	1
26 Oct 11	15.00000 +0.00	15.00	15.00	15.00	129
25 Oct 11	15.00000 +0.00	15.00	15.00	15.00	1
24 Oct 11	15.00000 -0.29	15.19	15.00	15.19	131
21 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
20 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
19 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
18 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
17 Oct 11	15.29000 -0.01	15.29	15.29	15.29	1
14 Oct 11	15.30000 +0.50	15.30	15.30	15.30	1
13 Oct 11	14.80000 +0.01	14.80	14.80	14.80	1
12 Oct 11	14.79000 -0.51	15.29	14.79	15.29	101
11 Oct 11	15.30000 +0.01	15.30	15.28	15.28	98
10 Oct 11	15.29000 +0.48	15.29	15.29	15.29	10
07 Oct 11	14.81000 +0.00	14.81	14.81	14.81	1
06 Oct 11	14.81000 +0.00	14.81	14.81	14.81	1
05 Oct 11	14.81000 +0.01	14.81	14.81	14.81	1
04 Oct 11	14.80000 -0.01	14.80	14.80	14.80	41
03 Oct 11	14.81000 +0.01	14.81	14.81	14.81	1,321
30 Sep 11	14.80000 -0.20	15.00	14.80	15.00	21
29 Sep 11	15.00000 +0.00	15.01	15.00	15.01	40
28 Sep 11	15.00000 -0.48	15.48	15.00	15.48	101
27 Sep 11	15.48000 -0.01	15.48	15.48	15.48	1
26 Sep 11	15.49000 +0.49	15.49	15.01	15.01	11
23 Sep 11	15.00000 -0.49	15.48	15.00	15.48	11
22 Sep 11	15.49000 +0.00	15.49	15.49	15.49	20
21 Sep 11	15.49000 +0.00	15.49	15.49	15.49	1
20 Sep 11	15.49000 +0.00	15.49	15.49	15.49	1
19 Sep 11	15.49000 -0.11	15.49	15.00	15.00	111
16 Sep 11	15.60000 +0.10	15.60	15.50	15.50	61
15 Sep 11	15.50000 +0.10	15.50	15.50	15.50	3,118
14 Sep 11	15.40000 +0.20	15.40	15.21	15.21	51
13 Sep 11	15.20000 -0.01	15.20	15.20	15.20	13
12 Sep 11	15.21000 +0.00	15.21	15.21	15.21	1
09 Sep 11	15.21000 +0.00	15.21	15.21	15.21	1
08 Sep 11	15.21000 +0.01	15.21	15.21	15.21	1
07 Sep 11	15.20000 -0.30	15.50	15.20	15.50	101
06 Sep 11	15.50000 +0.00	15.51	15.50	15.51	151
05 Sep 11	15.50000 -0.21	16.01	15.50	16.01	201
02 Sep 11	15.71000 -0.54	16.26	15.71	16.26	420
01 Sep 11	16.25000 -0.05	16.30	16.25	16.30	36
31 Aug 11	16.30000 -0.54	16.69	16.30	16.69	217
30 Aug 11	16.84000 +0.00	16.84	16.84	16.84	1
29 Aug 11	16.84000 -0.01	16.84	16.84	16.84	1
26 Aug 11	16.85000 +0.05	16.85	16.80	16.80	28
25 Aug 11	16.80000 +0.00	16.80	16.80	16.80	1
24 Aug 11	16.80000 +0.30	16.80	16.80	16.80	10
23 Aug 11	16.50000 -0.29	16.79	16.50	16.79	79
22 Aug 11	16.79000 -0.01	16.79	16.79	16.79	1
19 Aug 11	16.80000 -0.10	16.80	16.80	16.80	10
18 Aug 11	16.90000 +0.11	16.90	16.50	16.89	70
17 Aug 11	16.79000 +0.29	16.79	16.51	16.51	253
16 Aug 11	16.50000 -0.50	16.99	16.50	16.99	31
15 Aug 11	17.00000 +0.00	17.00	16.51	17.00	111
12 Aug 11	17.00000 +0.00	17.00	17.00	17.00	1
11 Aug 11	17.00000 +0.40	17.25	16.50	17.00	554
10 Aug 11	16.60000 -0.30	17.40	16.60	17.40	767
09 Aug 11	16.90000 -0.65	17.40	16.90	17.40	870
08 Aug 11	17.55000 -0.89	18.34	17.55	18.34	400
05 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
04 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
03 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
02 Aug 11	18.44000 +0.00	18.44	17.71	18.39	7
01 Aug 11	18.44000 +0.00	18.44	17.80	18.44	247
29 Jul 11	18.44000 +0.00	18.44	18.44	18.44	10
28 Jul 11	18.44000 +0.00	18.44	18.44	18.44	10
27 Jul 11	18.44000 +0.00	18.44	18.00	18.44	280
26 Jul 11	18.44000 +0.00	18.44	18.10	18.44	170
25 Jul 11	18.44000 +0.00	18.44	18.00	18.44	470
22 Jul 11	18.44000 +0.05	18.44	17.80	18.39	91
21 Jul 11	18.39000 -0.10	18.39	17.80	17.85	120
20 Jul 11	18.49000 +0.00	18.49	17.85	18.48	24
19 Jul 11	18.49000 -0.01	18.49	18.49	18.49	1
18 Jul 11	18.50000 -0.03	18.50	18.50	18.50	92
15 Jul 11	18.53000 -0.01	18.53	18.53	18.53	1
14 Jul 11	18.54000 +0.00	18.54	18.54	18.54	1
13 Jul 11	18.54000 +0.64	18.54	18.54	18.54	50
12 Jul 11	17.90000 -0.10	18.69	17.90	18.69	334
11 Jul 11	18.00000 -0.79	18.78	18.00	18.78	614
08 Jul 11	18.79000 +0.01	18.79	18.78	18.78	27
07 Jul 11	18.78000 +0.78	18.78	18.30	18.30	311
06 Jul 11	18.00000 -0.70	18.75	18.00	18.75	110
05 Jul 11	18.70000 -0.30	18.70	18.03	18.23	2,106
04 Jul 11	19.00000 +0.00	19.00	18.30	19.00	230
01 Jul 11	19.00000 +0.00	19.00	18.03	18.50	1,656
30 Jun 11	19.00000 +0.20	19.16	18.50	18.80	521
29 Jun 11	18.80000 +0.00	18.80	18.80	18.80	10
28 Jun 11	18.80000 -0.09	18.89	18.31	18.88	118
27 Jun 11	18.89000 +0.00	18.89	18.89	18.89	20
24 Jun 11	18.89000 -0.01	18.89	18.89	18.89	10
23 Jun 11	18.90000 +0.54	19.00	18.30	19.00	152
22 Jun 11	18.36000 -0.64	19.00	18.36	19.00	38
21 Jun 11	19.00000 +0.00	19.00	18.45	18.99	211
20 Jun 11	19.00000 +0.25	19.00	18.35	18.75	149
17 Jun 11	18.75000 -0.05	19.00	18.14	19.00	772
16 Jun 11	18.80000 -0.40	19.10	18.10	19.00	1,873
15 Jun 11	19.20000 -0.24	19.44	18.00	19.44	2,002
14 Jun 11	19.44000 -0.45	19.81	18.80	19.81	1,935
13 Jun 11	19.89000 -1.11	20.98	19.00	20.00	1,093
10 Jun 11	21.00000 +1.50	21.00	21.00	21.00	450
03 Jun 11	19.50000 -2.40	19.50	19.50	19.50	2
01 Jun 11	21.90000 -0.10	21.90	21.90	21.90	67
31 May 11	22.00000 -0.84	22.00	22.00	22.00	10
30 May 11	22.84000 +3.84	22.84	22.84	22.84	120
27 May 11	19.00000 +0.00	19.00	19.00	19.00	598
26 May 11	19.00000 -1.50	19.00	19.00	19.00	282
25 May 11	20.50000 -2.35	20.50	20.50	20.50	132
24 May 11	22.85000 +3.85	22.85	22.85	22.85	110
20 May 11	19.00000 -2.99	19.00	19.00	19.00	10
16 May 11	21.99000 +1.99	21.99	21.99	21.99	370
13 May 11	20.00000 +0.01	20.00	20.00	20.00	242
12 May 11	19.99000 +1.29	19.99	19.99	19.99	400
06 May 11	18.70000 +1.70	18.70	17.00	17.00	63
18 Apr 11	17.00000 +1.50	17.00	17.00	17.00	100
15 Apr 11	15.50000 -3.37	15.50	15.50	15.50	19
11 Apr 11	18.87000 +17.87	18.87	18.87	18.87	8
04 Apr 11	1.00000 -0.07	1.00	1.00	1.00	456
31 Mar 11	1.07000 +0.01	1.07	1.07	1.07	2
30 Mar 11	1.06000 -0.18	1.06	1.06	1.06	18
28 Mar 11	1.24000 +0.21	1.24	1.24	1.24	365
25 Mar 11	1.03000 -0.21	1.03	1.03	1.03	6
24 Mar 11	1.24000 +0.21	1.24	1.24	1.24	235
23 Mar 11	1.03000 +0.02	1.03	1.03	1.03	24
22 Mar 11	1.01000 +0.09	1.01	1.01	1.01	7
16 Mar 11	0.92000 +0.00	0.92	0.92	0.92	118
07 Mar 11	0.92000 +0.00	0.92	0.92	0.92	24
28 Feb 11	0.92000 +0.00	0.92	0.92	0.92	18
22 Feb 11	0.92000 +0.00	0.92	0.92	0.92	27
21 Feb 11	0.92000 -0.06	0.92	0.92	0.92	6
17 Feb 11	0.98000 -0.06	0.98	0.98	0.98	29
16 Feb 11	1.04000 +0.06	1.04	1.04	1.04	88
14 Feb 11	0.98000 -0.07	0.98	0.98	0.98	88
11 Feb 11	1.05000 -0.01	1.05	1.05	1.05	6
09 Feb 11	1.06000 +0.09	1.06	1.06	1.06	500
04 Feb 11	0.97000 +0.01	0.97	0.97	0.97	59
01 Feb 11	0.96000 +0.08	0.96	0.96	0.96	29
31 Jan 11	0.88000 +0.08	0.88	0.88	0.88	235
28 Jan 11	0.80000 +0.00	0.80	0.80	0.80	24
27 Jan 11	0.80000 +0.01	0.80	0.80	0.80	12
19 Jan 11	0.79000 +0.01	0.79	0.79	0.79	51
17 Jan 11	0.78000 -0.08	0.78	0.78	0.78	42
14 Jan 11	0.86000 +0.11	0.86	0.86	0.86	61
12 Jan 11	0.75000 +0.02	0.75	0.75	0.75	1
11 Jan 11	0.73000 -0.02	0.73	0.73	0.73	11
30 Dec 10	0.75000 -0.08	0.75	0.75	0.75	130
28 Dec 10	0.83000 +0.03	0.83	0.83	0.83	245
23 Dec 10	0.80000 -0.03	0.80	0.80	0.80	18
20 Dec 10	0.83000 +0.00	0.83	0.83	0.83	18
17 Dec 10	0.83000 +0.00	0.83	0.83	0.83	97
16 Dec 10	0.83000 +0.14	0.83	0.83	0.83	1
14 Dec 10	0.69000 +0.00	0.69	0.69	0.69	3
09 Dec 10	0.69000 +0.00	0.69	0.69	0.69	8
06 Dec 10	0.69000 -0.03	0.69	0.69	0.69	41
01 Dec 10	0.72000 -0.16	0.72	0.72	0.72	2,842
30 Nov 10	0.88000 +0.18	0.88	0.88	0.88	2,747
26 Nov 10	0.70000 +0.00	0.70	0.70	0.70	15
23 Nov 10	0.70000 -0.10	0.70	0.70	0.70	8
22 Nov 10	0.80000 -0.08	0.80	0.80	0.80	41
17 Nov 10	0.88000 -0.01	0.88	0.88	0.88	3,006
12 Nov 10	0.89000 +0.00	0.89	0.89	0.89	2,912
11 Nov 10	0.89000 +0.01	0.89	0.89	0.89	120
10 Nov 10	0.88000 +0.19	0.88	0.88	0.88	267
08 Nov 10	0.69000 +0.06	0.69	0.65	0.65	456
03 Nov 10	0.63000 +0.02	0.63	0.63	0.63	29
29 Oct 10	0.61000 -0.03	0.61	0.61	0.61	3
27 Oct 10	0.64000 -0.11	0.64	0.62	0.62	2,573
26 Oct 10	0.75000 +0.03	0.75	0.75	0.75	2,471
25 Oct 10	0.72000 +0.02	0.72	0.72	0.72	47
22 Oct 10	0.70000 +0.10	0.70	0.70	0.70	2
21 Oct 10	0.60000 -0.05	0.60	0.60	0.60	49
18 Oct 10	0.65000 +0.05	0.65	0.65	0.65	23
15 Oct 10	0.60000 -0.02	0.60	0.60	0.60	71
14 Oct 10	0.62000 -0.08	0.62	0.62	0.62	139
07 Oct 10	0.70000 +0.04	0.70	0.70	0.70	100
24 Sep 10	0.66000 -0.13	0.66	0.66	0.66	2,391
23 Sep 10	0.79000 +0.04	0.79	0.79	0.79	2,281
22 Sep 10	0.75000 +0.02	0.75	0.74	0.74	65
21 Sep 10	0.73000 +0.05	0.73	0.73	0.73	44
17 Sep 10	0.68000 +0.00	0.68	0.68	0.68	2
08 Sep 10	0.68000 -0.07	0.68	0.68	0.68	7
27 Aug 10	0.75000 +0.15	0.75	0.75	0.75	41
12 Aug 10	0.60000 -0.19	0.60	0.60	0.60	2,281
11 Aug 10	0.79000 +0.14	0.79	0.79	0.79	2,176
26 Jul 10	0.65000 -0.04	0.65	0.65	0.65	47
21 Jul 10	0.69000 +0.06	0.69	0.69	0.69	59
20 Jul 10	0.63000 -0.22	0.64	0.63	0.64	2,234
16 Jul 10	0.85000 +0.30	0.85	0.85	0.85	2,234
02 Jul 10	0.55000 -0.05	0.55	0.55	0.55	327
28 Jun 10	0.60000 -0.06	0.60	0.60	0.60	59
22 Jun 10	0.66000 -0.02	0.66	0.66	0.66	15
18 Jun 10	0.68000 +0.03	0.68	0.68	0.68	59
08 Jun 10	0.65000 +0.01	0.65	0.64	0.64	60
07 Jun 10	0.64000 -0.05	0.64	0.64	0.64	0
04 Jun 10	0.69000 -0.01	0.69	0.69	0.69	100
03 Jun 10	0.70000 -0.05	0.70	0.70	0.70	38
27 May 10	0.75000 +0.03	0.75	0.75	0.75	6
17 May 10	0.72000 +0.02	0.72	0.69	0.69	71
12 May 10	0.70000 -0.05	0.70	0.70	0.70	82
10 May 10	0.75000 +0.05	0.75	0.75	0.75	12
26 Apr 10	0.70000 -0.05	0.70	0.70	0.70	45
20 Apr 10	0.75000 +0.01	0.75	0.75	0.75	7
15 Apr 10	0.74000 +0.00	0.74	0.74	0.74	11
12 Apr 10	0.74000 -0.01	0.74	0.74	0.74	59
01 Apr 10	0.75000 -0.02	0.75	0.75	0.75	6
31 Mar 10	0.77000 -0.03	0.77	0.77	0.77	180
18 Mar 10	0.80000 +0.09	0.80	0.80	0.80	51
12 Mar 10	0.71000 +0.05	0.71	0.71	0.71	29
11 Mar 10	0.66000 -0.07	0.66	0.66	0.66	32
05 Mar 10	0.73000 -0.04	0.73	0.73	0.73	39
24 Feb 10	0.77000 +0.04	0.77	0.77	0.77	38
16 Feb 10	0.73000 -0.08	0.73	0.73	0.73	59
15 Feb 10	0.81000 -0.09	0.81	0.81	0.81	108
12 Feb 10	0.90000 +0.05	0.90	0.90	0.90	180
04 Feb 10	0.85000 -0.05	0.85	0.85	0.85	100
02 Feb 10	0.90000 +0.00	0.90	0.90	0.90	108
01 Feb 10	0.90000 +0.03	0.90	0.90	0.90	29
18 Jan 10	0.87000 +0.00	0.87	0.87	0.87	108
15 Jan 10	0.87000 +0.01	0.87	0.87	0.87	45
14 Jan 10	0.86000 -0.19	0.86	0.86	0.86	16
07 Jan 10	1.05000 +0.05	1.05	1.05	1.05	29
05 Jan 10	1.00000 +0.15	1.00	1.00	1.00	19
04 Jan 10	0.85000 +0.02	0.85	0.85	0.85	88
29 Dec 09	0.83000 +0.00	0.83	0.81	0.81	71

Patrimoine et Commerce SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	20.40000 -0.40	21.40	20.00	20.70	2,432
19 Oct 26	20.80000 -1.00	21.60	19.80	21.50	2,201
16 Oct 26	21.80000 -0.10	21.90	21.60	21.90	226
15 Oct 26	21.90000 +0.20	21.90	21.30	21.50	331
14 Oct 26	21.70000 -0.20	21.70	20.30	21.70	1,497
13 Oct 26	21.90000 -0.80	22.40	19.35	21.40	2,894
12 Oct 26	22.70000 -0.40	23.80	22.00	23.00	595
09 Oct 26	23.10000 -0.20	23.70	23.00	23.30	326
08 Oct 26	23.30000 -0.30	23.60	23.30	23.60	182
07 Oct 26	23.60000 +0.80	23.70	22.80	22.80	80
06 Oct 26	22.80000 -0.50	23.60	22.40	23.30	394
05 Oct 26	23.30000 -0.20	23.60	22.00	23.00	1,129
02 Oct 26	23.50000 -0.20	23.70	23.50	23.70	319
01 Oct 26	23.70000 +0.10	23.80	23.60	23.60	100
30 Sep 26	23.60000 +0.10	24.00	23.50	24.00	81
29 Sep 26	23.50000 +0.30	23.90	23.10	23.10	907
28 Sep 26	23.20000 -0.40	23.90	23.20	23.60	427
25 Sep 26	23.60000 -0.30	23.80	23.60	23.80	184
24 Sep 26	23.90000 -0.10	24.20	23.30	23.50	474
23 Sep 26	24.00000 +0.00	24.40	23.10	23.10	843
22 Sep 26	24.00000 -0.30	24.50	23.90	24.30	322
21 Sep 26	24.30000 +0.00	24.60	23.80	24.30	247
18 Sep 26	24.30000 +0.00	24.30	23.80	24.30	252
17 Sep 26	24.30000 +0.00	24.30	23.90	24.20	208
16 Sep 26	24.30000 -0.20	24.50	24.10	24.10	281
15 Sep 26	24.50000 +0.00	24.50	24.30	24.40	272
14 Sep 26	24.50000 +0.00	24.50	24.30	24.30	226
11 Sep 26	24.50000 -0.20	24.50	24.00	24.40	405
10 Sep 26	24.70000 +0.50	24.70	24.10	24.30	297
09 Sep 26	24.20000 -0.40	24.70	23.70	24.60	610
08 Sep 26	24.60000 -0.20	24.60	24.20	24.50	264
07 Sep 26	24.80000 +0.00	24.80	23.90	24.60	1,369
04 Sep 26	24.80000 +0.20	24.80	24.40	24.60	320
03 Sep 26	24.60000 -0.20	24.80	24.60	24.70	502
02 Sep 26	24.80000 +0.00	24.90	24.60	24.80	180
01 Sep 26	24.80000 -0.70	25.30	24.70	25.20	1,700
31 Aug 26	25.50000 +0.00	26.20	25.20	25.50	608
28 Aug 26	25.50000 -0.20	26.00	25.50	25.70	233
27 Aug 26	25.70000 +0.00	25.90	25.50	25.70	175
26 Aug 26	25.70000 -0.30	26.20	25.10	26.00	630
25 Aug 26	26.00000 -0.20	26.20	25.50	26.20	696
24 Aug 26	26.20000 -0.10	26.20	25.80	26.00	479
21 Aug 26	26.30000 +0.20	26.30	25.60	26.10	478
20 Aug 26	26.10000 -0.50	26.60	25.50	26.40	696
19 Aug 26	26.60000 -0.20	26.80	26.00	26.80	425
18 Aug 26	26.80000 +0.00	26.80	26.60	26.70	211
17 Aug 26	26.80000 +0.20	26.80	26.10	26.60	226
14 Aug 26	26.60000 +0.10	26.70	26.30	26.30	254
13 Aug 26	26.50000 -0.10	26.70	26.50	26.60	110
12 Aug 26	26.60000 -0.10	26.70	26.40	26.70	273
11 Aug 26	26.70000 +0.00	26.70	26.70	26.70	169
10 Aug 26	26.70000 +0.10	26.70	25.60	26.60	333
07 Aug 26	26.60000 +0.00	26.70	26.60	26.60	317
06 Aug 26	26.60000 +0.00	26.60	26.60	26.60	105
05 Aug 26	26.60000 +0.00	26.60	26.40	26.40	215
04 Aug 26	26.60000 -0.20	26.80	26.60	26.80	296
03 Aug 26	26.80000 +0.40	26.90	26.10	26.10	765
31 Jul 26	26.40000 +0.00	26.40	25.90	26.40	611
30 Jul 26	26.40000 -0.40	26.80	26.40	26.80	159
29 Jul 26	26.80000 -0.60	27.00	26.00	26.00	345
28 Jul 26	27.40000 +0.10	27.40	27.00	27.10	635
27 Jul 26	27.30000 +0.00	27.90	27.30	27.80	2,019
24 Jul 26	27.30000 +0.00	27.40	27.00	27.00	1,316
23 Jul 26	27.30000 +0.40	27.30	26.80	26.80	1,464
22 Jul 26	26.90000 +0.00	27.20	26.80	26.90	956
21 Jul 26	26.90000 +2.40	27.00	24.60	24.60	446
20 Jul 26	24.50000 -2.50	27.00	24.50	25.90	1,223
17 Jul 26	27.00000 +0.00	27.10	26.90	26.90	204
16 Jul 26	27.00000 +0.10	27.20	26.90	26.90	791
15 Jul 26	26.90000 +0.20	27.20	26.60	26.60	2,021
14 Jul 26	26.70000 +0.50	26.80	26.20	26.20	1,120
13 Jul 26	26.20000 +0.30	26.20	25.90	26.10	1,006
10 Jul 26	25.90000 -0.40	26.50	25.90	26.50	513
09 Jul 26	26.30000 +0.80	26.50	26.00	26.50	2,713
08 Jul 26	25.50000 +0.10	25.80	25.40	25.60	1,273
07 Jul 26	25.40000 +0.10	25.40	25.40	25.40	11
06 Jul 26	25.30000 +0.00	25.30	25.30	25.30	8
03 Jul 26	25.30000 -0.30	25.60	25.30	25.60	465
02 Jul 26	25.60000 +0.70	26.00	25.00	25.00	108
01 Jul 26	24.90000 +0.00	24.90	24.80	24.80	534
30 Jun 26	24.90000 -0.30	25.20	24.90	25.20	645
29 Jun 26	25.20000 -0.30	26.10	25.10	25.10	14,740
26 Jun 26	25.50000 +0.10	26.30	25.30	25.40	811
25 Jun 26	25.40000 +0.60	26.20	24.70	24.70	1,332
24 Jun 26	24.80000 -0.20	24.90	24.60	24.80	402
23 Jun 26	25.00000 +0.10	25.00	24.20	24.20	601
22 Jun 26	24.90000 +0.00	24.90	24.30	24.80	902
19 Jun 26	24.90000 +0.10	24.90	24.20	24.80	410
18 Jun 26	24.80000 -0.10	24.80	24.20	24.80	109
17 Jun 26	24.90000 +0.00	24.90	24.80	24.80	35
16 Jun 26	24.90000 +0.00	24.90	24.40	24.90	141
15 Jun 26	24.90000 +0.60	24.90	24.40	24.60	97
12 Jun 26	24.30000 -0.50	24.80	24.30	24.80	64
11 Jun 26	24.80000 +0.00	24.80	24.60	24.70	25
10 Jun 26	24.80000 +0.00	24.80	24.20	24.70	586
09 Jun 26	24.80000 +0.20	24.80	24.10	24.50	523
08 Jun 26	24.60000 +0.20	24.80	24.30	24.40	435
05 Jun 26	24.40000 -0.30	24.60	23.80	24.60	12,571
04 Jun 26	24.70000 +0.00	24.70	24.40	24.70	544
03 Jun 26	24.70000 +0.10	24.70	24.50	24.60	144
02 Jun 26	24.60000 +0.00	24.70	24.10	24.50	207
01 Jun 26	24.60000 +0.30	24.70	24.10	24.30	485
29 May 26	24.30000 +0.60	24.30	23.70	23.70	158
28 May 26	23.70000 +0.10	23.70	23.70	23.70	187
27 May 26	23.60000 +0.00	23.60	23.60	23.60	25
26 May 26	23.60000 +0.00	23.60	23.60	23.60	371
25 May 26	23.60000 +0.00	23.70	23.50	23.50	641
22 May 26	23.60000 -0.10	23.70	23.60	23.70	315
21 May 26	23.70000 +0.00	23.70	23.70	23.70	261
20 May 26	23.70000 +0.00	23.70	23.60	23.70	432
19 May 26	23.70000 +0.00	23.70	23.70	23.70	137
18 May 26	23.70000 +0.00	23.70	23.50	23.50	179
15 May 26	23.70000 +0.00	23.70	23.70	23.70	128
14 May 26	23.70000 +0.00	23.70	23.60	23.70	128
13 May 26	23.70000 -0.10	23.80	23.70	23.80	150
12 May 26	23.80000 +0.00	23.90	23.50	23.80	286
11 May 26	23.80000 +0.10	23.80	23.70	23.70	171
08 May 26	23.70000 -0.20	23.90	23.70	23.90	364
07 May 26	23.90000 +0.00	23.90	23.90	23.90	3,955
06 May 26	23.90000 +0.20	23.90	23.70	23.90	352
05 May 26	23.70000 -0.20	23.90	23.70	23.90	459
04 May 26	23.90000 -0.20	24.20	23.90	24.00	322
30 Apr 26	24.10000 -0.10	24.20	24.10	24.20	105
29 Apr 26	24.20000 +0.20	24.20	24.00	24.00	160
28 Apr 26	24.00000 -0.20	24.20	23.80	24.20	638
27 Apr 26	24.20000 +0.00	24.20	23.80	24.20	518
24 Apr 26	24.20000 -0.20	24.30	24.20	24.20	122
23 Apr 26	24.40000 -0.20	24.60	24.40	24.60	122
22 Apr 26	24.60000 -0.10	24.60	24.40	24.60	136
21 Apr 26	24.70000 +0.80	24.70	23.90	23.90	571
20 Apr 26	23.90000 +0.00	24.00	23.90	24.00	407
17 Apr 26	23.90000 +0.00	24.00	23.80	23.90	287
16 Apr 26	23.90000 -0.10	24.00	23.90	24.00	236
15 Apr 26	24.00000 +0.00	24.30	24.00	24.00	102
14 Apr 26	24.00000 +0.00	24.00	24.00	24.00	292
13 Apr 26	24.00000 +0.20	24.00	23.90	23.90	174
10 Apr 26	23.80000 +0.00	23.80	23.70	23.80	105
09 Apr 26	23.80000 -0.20	24.00	23.80	24.00	409
08 Apr 26	24.00000 +0.00	24.00	23.90	24.00	592
07 Apr 26	24.00000 +0.40	24.70	23.60	23.60	1,264
02 Apr 26	23.60000 -0.10	23.60	23.40	23.40	285
01 Apr 26	23.70000 -0.20	23.90	23.20	23.90	266
31 Mar 26	23.90000 -0.10	24.00	23.90	24.00	114
30 Mar 26	24.00000 +0.00	24.00	23.90	24.00	270
27 Mar 26	24.00000 +0.00	24.00	23.60	23.80	542
26 Mar 26	24.00000 +0.20	24.00	23.80	23.80	169
25 Mar 26	23.80000 +0.00	23.90	23.50	23.80	570
24 Mar 26	23.80000 +0.00	23.80	23.70	23.70	203
23 Mar 26	23.80000 -0.30	24.00	23.30	24.00	841
20 Mar 26	24.10000 +0.00	24.10	24.10	24.10	157
19 Mar 26	24.10000 +0.00	24.10	24.10	24.10	174
18 Mar 26	24.10000 +0.00	24.10	24.00	24.10	182
17 Mar 26	24.10000 -0.10	24.10	24.10	24.10	184
16 Mar 26	24.20000 +0.20	24.20	23.90	24.00	204
13 Mar 26	24.00000 -0.20	24.10	23.90	23.90	323
12 Mar 26	24.20000 -0.10	24.30	23.70	24.30	545
11 Mar 26	24.30000 +0.10	24.30	23.80	24.20	242
10 Mar 26	24.20000 +0.30	24.20	23.60	23.60	1,372
09 Mar 26	23.90000 -0.30	24.30	23.90	24.20	470
06 Mar 26	24.20000 -0.30	24.50	24.20	24.40	1,131
05 Mar 26	24.50000 +0.20	24.70	24.30	24.30	447
04 Mar 26	24.30000 +0.40	24.30	23.90	23.90	310
03 Mar 26	23.90000 -0.10	24.00	23.90	24.00	329
02 Mar 26	24.00000 -0.20	24.90	24.00	24.90	1,339
27 Feb 26	24.20000 -0.10	24.30	24.10	24.30	663
26 Feb 26	24.30000 +0.00	24.30	24.10	24.30	339
25 Feb 26	24.30000 +0.10	24.40	24.20	24.40	434
24 Feb 26	24.20000 -0.10	24.30	24.20	24.20	924
23 Feb 26	24.30000 +0.40	24.40	23.80	23.90	2,076
20 Feb 26	23.90000 -0.30	24.20	23.90	24.20	291
19 Feb 26	24.20000 +0.30	24.30	24.20	24.30	313
18 Feb 26	23.90000 -0.10	23.90	23.80	23.80	159
17 Feb 26	24.00000 +0.00	24.10	23.90	24.00	130
16 Feb 26	24.00000 +0.00	24.00	23.60	23.80	1,013
13 Feb 26	24.00000 +0.00	24.00	23.30	23.90	1,280
12 Feb 26	24.00000 +0.00	24.00	24.00	24.00	189
11 Feb 26	24.00000 -0.20	24.20	23.50	24.20	710
10 Feb 26	24.20000 -0.10	24.40	23.00	24.40	472
09 Feb 26	24.30000 +0.10	24.30	23.90	24.00	217
06 Feb 26	24.20000 +0.00	24.20	24.10	24.20	198
05 Feb 26	24.20000 +0.20	24.50	24.00	24.00	690
04 Feb 26	24.00000 -0.10	24.10	23.30	24.10	1,778
03 Feb 26	24.10000 +0.00	24.10	23.90	23.90	123
02 Feb 26	24.10000 +0.20	24.50	24.00	24.50	916
30 Jan 26	23.90000 +0.10	23.90	23.30	23.40	1,581
29 Jan 26	23.80000 +0.00	23.80	23.50	23.80	454
28 Jan 26	23.80000 +0.40	23.80	23.40	23.40	116
27 Jan 26	23.40000 -0.60	24.00	21.70	24.00	3,068
26 Jan 26	24.00000 -0.30	24.30	23.70	24.30	1,352
23 Jan 26	24.30000 +0.00	24.30	24.10	24.30	246
22 Jan 26	24.30000 +0.00	24.30	24.30	24.30	187
21 Jan 26	24.30000 +0.00	24.30	24.10	24.30	339
20 Jan 26	24.30000 +0.00	24.30	24.20	24.30	217
19 Jan 26	24.30000 -0.10	24.40	24.30	24.30	394
16 Jan 26	24.40000 +0.00	24.50	24.30	24.30	241
15 Jan 26	24.40000 +0.10	24.50	24.20	24.30	258
14 Jan 26	24.30000 +0.20	24.50	24.10	24.10	619
13 Jan 26	24.10000 +0.00	24.10	24.00	24.00	286
12 Jan 26	24.10000 +0.00	24.10	24.00	24.00	477
09 Jan 26	24.10000 +0.10	24.40	23.90	24.00	365
08 Jan 26	24.00000 +0.10	24.00	23.80	23.90	955
07 Jan 26	23.90000 +0.20	23.90	23.80	23.80	436
06 Jan 26	23.70000 +0.40	23.90	23.30	23.30	562
05 Jan 26	23.30000 +0.00	23.80	23.30	23.80	468
02 Jan 26	23.30000 +0.10	24.00	23.20	23.80	2,396
31 Dec 25	23.20000 +0.00	23.80	22.80	23.20	2,588
30 Dec 25	23.20000 +0.40	23.30	22.80	22.80	1,629
29 Dec 25	22.80000 +0.00	22.80	22.70	22.80	1,136
24 Dec 25	22.80000 +0.00	22.80	22.70	22.70	160
23 Dec 25	22.80000 +0.10	22.80	22.60	22.70	345
22 Dec 25	22.70000 -0.10	22.70	22.50	22.60	475
19 Dec 25	22.80000 +0.20	22.80	22.10	22.50	1,097
18 Dec 25	22.60000 -0.20	22.80	22.60	22.80	98
17 Dec 25	22.80000 +0.00	22.80	22.60	22.70	118
16 Dec 25	22.80000 +0.00	22.80	22.20	22.80	1,318
15 Dec 25	22.80000 +0.00	22.80	22.00	22.70	957
12 Dec 25	22.80000 -0.10	23.00	22.60	22.80	826
11 Dec 25	22.90000 +0.40	22.90	22.20	22.50	228
10 Dec 25	22.50000 -0.50	23.00	22.10	23.00	446
09 Dec 25	23.00000 -0.40	23.00	22.60	23.00	938
08 Dec 25	23.40000 -0.20	23.60	23.40	23.60	1,911
05 Dec 25	23.60000 +0.10	23.90	22.90	23.40	579
04 Dec 25	23.50000 -0.50	24.00	23.50	24.00	718
03 Dec 25	24.00000 +0.00	24.00	23.60	24.00	103
02 Dec 25	24.00000 +0.00	24.00	24.00	24.00	4
01 Dec 25	24.00000 +0.00	24.00	23.90	24.00	105
28 Nov 25	24.00000 +0.00	24.00	24.00	24.00	133
27 Nov 25	24.00000 +0.00	24.00	24.00	24.00	11
26 Nov 25	24.00000 +0.00	24.00	23.60	24.00	231
25 Nov 25	24.00000 +0.00	24.00	23.80	23.80	28
24 Nov 25	24.00000 +0.10	24.00	23.70	23.70	252
21 Nov 25	23.90000 +0.20	23.90	23.70	23.70	115
20 Nov 25	23.70000 -0.20	23.90	23.70	23.90	220
19 Nov 25	23.90000 -0.10	24.00	23.60	24.00	498
18 Nov 25	24.00000 -0.40	24.40	23.90	24.40	693
17 Nov 25	24.40000 +0.00	24.40	24.40	24.40	39
14 Nov 25	24.40000 -0.10	24.60	24.40	24.60	802
13 Nov 25	24.50000 -0.10	24.70	24.20	24.60	230
12 Nov 25	24.60000 -0.10	24.80	24.40	24.70	396
11 Nov 25	24.70000 +0.00	24.80	24.60	24.70	87
10 Nov 25	24.70000 +0.10	24.70	24.60	24.60	678
07 Nov 25	24.60000 -0.10	24.70	24.60	24.70	94
06 Nov 25	24.70000 +0.10	24.70	24.50	24.60	240
05 Nov 25	24.60000 -0.10	24.70	24.60	24.60	137
04 Nov 25	24.70000 +0.00	24.70	24.50	24.60	114
03 Nov 25	24.70000 +0.00	24.70	24.50	24.70	137
31 Oct 25	24.70000 -0.10	24.80	24.60	24.80	176
30 Oct 25	24.80000 -0.10	24.90	24.70	24.80	560
29 Oct 25	24.90000 +0.00	24.90	24.70	24.90	319
28 Oct 25	24.90000 +0.30	24.90	24.60	24.60	162
27 Oct 25	24.60000 -0.10	24.70	24.60	24.60	1,139
24 Oct 25	24.70000 +0.00	24.70	24.30	24.70	245
23 Oct 25	24.70000 -0.10	24.80	24.70	24.80	198
22 Oct 25	24.80000 +0.00	24.80	24.80	24.80	154
21 Oct 25	24.80000 -0.10	24.90	24.80	24.90	440
20 Oct 25	24.90000 +0.00	24.90	24.90	24.90	140
17 Oct 25	24.90000 +0.00	24.90	24.80	24.90	194
16 Oct 25	24.90000 +0.00	24.90	24.80	24.80	162
15 Oct 25	24.90000 +0.10	24.90	24.70	24.80	403
14 Oct 25	24.80000 +0.30	24.80	24.40	24.50	247
13 Oct 25	24.50000 -0.30	24.80	23.80	24.80	991
10 Oct 25	24.80000 +0.00	24.80	24.70	24.70	111
09 Oct 25	24.80000 +0.00	24.90	24.70	24.90	555
08 Oct 25	24.80000 +0.00	24.90	24.70	24.80	425
07 Oct 25	24.80000 +0.00	24.80	24.70	24.80	321
06 Oct 25	24.80000 +0.20	24.80	24.60	24.60	442
03 Oct 25	24.60000 +0.00	24.90	24.60	24.60	493
02 Oct 25	24.60000 +0.00	24.80	24.60	24.60	989
01 Oct 25	24.60000 -0.20	24.80	24.40	24.80	614
30 Sep 25	24.80000 -0.10	24.90	24.70	24.90	543
29 Sep 25	24.90000 +0.10	24.90	24.80	24.90	1,415
26 Sep 25	24.80000 -0.10	24.90	24.60	24.80	595
25 Sep 25	24.90000 +0.10	24.90	24.50	24.80	902
24 Sep 25	24.80000 -0.20	25.00	24.80	25.00	715
23 Sep 25	25.00000 +0.00	25.00	25.00	25.00	477
22 Sep 25	25.00000 +0.30	25.00	24.70	24.70	461
19 Sep 25	24.70000 -0.10	24.80	24.70	24.80	687
18 Sep 25	24.80000 +0.00	24.90	24.70	24.90	521
17 Sep 25	24.80000 +0.10	24.90	24.70	24.90	454
16 Sep 25	24.70000 -0.10	24.80	24.40	24.80	1,375
15 Sep 25	24.80000 -0.10	24.80	24.10	24.70	2,090
12 Sep 25	24.90000 +0.40	25.00	24.50	24.50	1,029
11 Sep 25	24.50000 +0.10	24.60	24.20	24.40	4,295
10 Sep 25	24.40000 +0.00	24.40	23.70	24.40	2,539
09 Sep 25	24.40000 +0.20	24.50	24.20	24.20	2,617
08 Sep 25	24.20000 -0.20	24.50	24.20	24.40	3,782
05 Sep 25	24.40000 +0.40	24.40	24.00	24.00	2,758
04 Sep 25	24.00000 +0.10	24.00	24.00	24.00	1,258
03 Sep 25	23.90000 -0.10	24.00	23.70	23.90	585
02 Sep 25	24.00000 +0.00	24.00	23.70	24.00	1,012
01 Sep 25	24.00000 -0.40	24.40	23.70	24.40	1,826
29 Aug 25	24.40000 -0.10	24.50	24.10	24.50	588
28 Aug 25	24.50000 +0.00	24.50	24.30	24.50	312
27 Aug 25	24.50000 +0.10	24.80	24.30	24.40	517
26 Aug 25	24.40000 -0.60	24.80	23.80	24.80	1,864
25 Aug 25	25.00000 +0.00	25.00	24.40	25.00	897
22 Aug 25	25.00000 +0.30	25.00	24.10	24.70	1,421
21 Aug 25	24.70000 +0.20	24.90	24.40	24.50	1,061
20 Aug 25	24.50000 +0.00	24.50	24.40	24.40	369
19 Aug 25	24.50000 +0.00	24.50	24.40	24.50	543
18 Aug 25	24.50000 +0.50	24.60	24.00	24.00	1,117
15 Aug 25	24.00000 +0.10	24.00	23.80	23.90	400
14 Aug 25	23.90000 +0.00	23.90	23.60	23.90	937
13 Aug 25	23.90000 +0.30	23.90	23.60	23.60	588
12 Aug 25	23.60000 +0.00	23.80	23.10	23.60	1,577
11 Aug 25	23.60000 -0.30	23.90	23.60	23.90	810
08 Aug 25	23.90000 +0.50	23.90	23.40	23.40	835
07 Aug 25	23.40000 +0.00	23.40	23.20	23.30	980
06 Aug 25	23.40000 +0.10	23.40	23.00	23.30	885
05 Aug 25	23.30000 -0.10	23.40	23.00	23.40	2,544
04 Aug 25	23.40000 -0.10	23.50	23.20	23.50	1,544
01 Aug 25	23.50000 +0.10	23.50	23.20	23.40	1,477
31 Jul 25	23.40000 +0.40	23.50	23.00	23.00	927
30 Jul 25	23.00000 -0.30	23.30	22.90	23.30	921
29 Jul 25	23.30000 -0.70	23.30	22.50	22.50	1,416
28 Jul 25	24.00000 +0.00	24.20	23.60	24.00	5,570
25 Jul 25	24.00000 +0.00	24.10	23.90	24.00	1,433
24 Jul 25	24.00000 +0.20	24.00	23.80	23.80	843
23 Jul 25	23.80000 -0.10	24.00	23.80	23.90	1,207
22 Jul 25	23.90000 -0.10	24.00	23.80	24.00	1,126
21 Jul 25	24.00000 +0.00	24.00	23.90	24.00	1,560
18 Jul 25	24.00000 +0.10	24.00	23.90	23.90	1,091
17 Jul 25	23.90000 +0.00	24.00	23.90	24.00	1,368
16 Jul 25	23.90000 -0.10	24.00	23.80	24.00	915
15 Jul 25	24.00000 +0.10	24.00	23.80	24.00	1,456
14 Jul 25	23.90000 -0.10	24.00	23.90	24.00	811
11 Jul 25	24.00000 +0.00	24.00	23.90	24.00	1,882
10 Jul 25	24.00000 +0.00	24.00	23.80	24.00	568
09 Jul 25	24.00000 +0.10	24.00	23.80	24.00	853
08 Jul 25	23.90000 -0.10	24.00	23.80	24.00	1,167
07 Jul 25	24.00000 +0.00	24.00	24.00	24.00	943
04 Jul 25	24.00000 -0.30	24.30	23.70	24.30	1,014
03 Jul 25	24.30000 -0.10	24.40	24.10	24.40	514
02 Jul 25	24.40000 +0.30	24.70	24.10	24.70	254
01 Jul 25	24.10000 +0.00	24.20	24.10	24.10	540
30 Jun 25	24.10000 -0.30	24.30	24.00	24.30	384
27 Jun 25	24.40000 +0.10	24.40	24.20	24.30	327
26 Jun 25	24.30000 +0.20	24.40	24.30	24.30	300
25 Jun 25	24.10000 +0.10	24.10	24.00	24.00	152
24 Jun 25	24.00000 +0.00	24.00	24.00	24.00	331
23 Jun 25	24.00000 +0.10	24.10	23.90	23.90	1,045
20 Jun 25	23.90000 -0.10	24.10	23.90	24.00	470
19 Jun 25	24.00000 +0.00	24.10	24.00	24.10	313
18 Jun 25	24.00000 -0.40	24.40	24.00	24.40	439
17 Jun 25	24.40000 +0.10	24.50	24.30	24.30	355
16 Jun 25	24.30000 +0.10	24.50	24.00	24.00	553
13 Jun 25	24.20000 +0.00	24.20	24.00	24.00	866
12 Jun 25	24.20000 +0.00	24.30	24.00	24.20	990
11 Jun 25	24.20000 -0.20	24.70	24.00	24.60	658
10 Jun 25	24.40000 +0.00	24.70	24.40	24.40	345
09 Jun 25	24.40000 +0.20	24.40	24.20	24.20	205
06 Jun 25	24.20000 -0.30	24.70	24.20	24.70	416
05 Jun 25	24.50000 +0.20	24.50	24.30	24.30	896
04 Jun 25	24.30000 +0.10	24.30	24.20	24.20	497
03 Jun 25	24.20000 +0.40	24.40	24.10	24.40	591
02 Jun 25	23.80000 -0.30	24.30	23.80	24.30	1,168
30 May 25	24.10000 +0.00	24.10	24.00	24.10	605
29 May 25	24.10000 +0.00	24.30	24.10	24.20	638
28 May 25	24.10000 +0.00	24.20	24.10	24.10	228
27 May 25	24.10000 +0.40	24.30	24.10	24.30	765
26 May 25	23.70000 +0.00	24.00	23.70	23.70	425
23 May 25	23.70000 -0.20	24.10	23.30	23.90	773
22 May 25	23.90000 -0.40	24.30	23.90	24.20	480
21 May 25	24.30000 +0.10	24.40	24.00	24.20	297
20 May 25	24.20000 -0.30	24.50	24.20	24.50	1,154
19 May 25	24.50000 +0.00	24.50	24.00	24.50	1,026
16 May 25	24.50000 +0.00	25.10	24.30	24.50	1,137
15 May 25	24.50000 +0.00	24.90	24.50	24.50	1,009
14 May 25	24.50000 +0.05	24.50	24.40	24.40	716
13 May 25	24.45000 -0.02	24.50	24.44	24.44	776
12 May 25	24.47500 +0.14	24.50	24.19	24.29	689
09 May 25	24.34000 +0.00	24.39	24.25	24.34	464
08 May 25	24.34500 +0.00	24.43	24.14	24.34	341
07 May 25	24.34000 +0.34	24.34	23.85	24.00	1,576
06 May 25	24.00000 +0.00	24.25	24.00	24.00	505
05 May 25	24.00000 +0.00	24.19	24.00	24.10	356
02 May 25	24.00000 +0.31	24.30	23.71	23.71	1,090
30 Apr 25	23.69000 +0.22	23.69	23.48	23.48	23
29 Apr 25	23.47500 +0.00	23.55	23.48	23.48	611
28 Apr 25	23.48000 +0.03	23.51	23.45	23.45	268
25 Apr 25	23.45000 -0.05	23.50	23.15	23.50	925
24 Apr 25	23.50000 +0.00	23.99	23.15	23.50	1,493
23 Apr 25	23.50000 +0.10	23.50	22.60	23.40	1,250
22 Apr 25	23.39500 +1.59	23.50	21.81	21.81	721
17 Apr 25	21.80500 -1.37	23.17	21.81	23.17	2,197
16 Apr 25	23.17500 +0.26	25.00	22.10	22.91	3,664
15 Apr 25	22.91000 +0.01	22.91	22.91	22.91	105
14 Apr 25	22.89500 +0.00	22.90	22.90	22.90	166
11 Apr 25	22.89500 +0.02	22.90	22.88	22.88	308
10 Apr 25	22.88000 +0.23	22.88	22.61	22.65	481
09 Apr 25	22.65000 -0.02	22.72	22.58	22.58	594
08 Apr 25	22.67000 +0.42	22.67	22.25	22.25	208
07 Apr 25	22.25500 -0.45	22.70	21.00	22.70	968
04 Apr 25	22.70000 -0.10	22.80	22.50	22.80	1,120
03 Apr 25	22.80000 -0.10	23.00	22.20	23.00	1,363
02 Apr 25	22.90000 +0.00	23.00	22.90	23.00	784
01 Apr 25	22.90000 +0.00	23.00	22.90	22.90	376
31 Mar 25	22.90000 +0.00	23.00	22.90	22.90	552
28 Mar 25	22.90000 +0.00	23.00	22.90	22.90	220
27 Mar 25	22.90000 +0.10	22.90	22.80	22.80	264
26 Mar 25	22.80000 +0.00	22.90	22.70	22.80	427
25 Mar 25	22.80000 +0.10	22.80	22.30	22.70	1,728
24 Mar 25	22.70000 +0.40	22.80	22.20	22.20	3,273
21 Mar 25	22.30000 +0.10	22.30	22.20	22.20	516
20 Mar 25	22.20000 +0.20	22.20	22.00	22.00	451
19 Mar 25	22.00000 +0.30	22.00	21.80	21.80	663
18 Mar 25	21.70000 +0.00	21.90	21.70	21.90	1,540
17 Mar 25	21.70000 +0.50	21.70	21.50	21.50	4,237
14 Mar 25	21.20000 -0.10	21.30	21.10	21.10	704
13 Mar 25	21.30000 +0.00	21.30	21.20	21.30	1,054
12 Mar 25	21.30000 +0.00	21.30	21.20	21.30	471
11 Mar 25	21.30000 +0.00	21.30	21.10	21.30	557
10 Mar 25	21.30000 +0.00	21.30	21.20	21.30	449
07 Mar 25	21.30000 +0.00	21.30	21.20	21.30	578
06 Mar 25	21.30000 +0.00	21.30	20.90	21.30	1,207
05 Mar 25	21.30000 +0.00	21.30	21.20	21.30	808
04 Mar 25	21.30000 +0.00	21.30	21.20	21.30	517
03 Mar 25	21.30000 +0.30	21.30	21.00	21.00	894
28 Feb 25	21.00000 +0.20	21.00	20.80	20.80	463
27 Feb 25	20.80000 +0.00	20.80	20.70	20.80	470
26 Feb 25	20.80000 +0.00	20.80	20.80	20.80	237
25 Feb 25	20.80000 +0.30	20.80	20.50	20.50	1,017
24 Feb 25	20.50000 +0.00	20.50	20.40	20.50	1,204
21 Feb 25	20.50000 +0.00	20.50	20.50	20.50	568
20 Feb 25	20.50000 -0.20	20.80	20.50	20.70	1,726
19 Feb 25	20.70000 +0.60	20.70	20.30	20.30	1,666
18 Feb 25	20.10000 +0.00	20.10	20.00	20.10	558
17 Feb 25	20.10000 +0.00	20.10	20.00	20.00	570
14 Feb 25	20.10000 -0.10	20.20	20.10	20.10	228
13 Feb 25	20.20000 +0.10	20.20	20.10	20.10	1,147
12 Feb 25	20.10000 +0.00	20.10	20.00	20.10	321
11 Feb 25	20.10000 +0.10	20.10	19.95	19.95	367
10 Feb 25	20.00000 +0.00	20.00	19.90	19.90	343
07 Feb 25	20.00000 +0.00	20.00	19.90	19.95	480
06 Feb 25	20.00000 +0.00	20.00	19.90	20.00	440
05 Feb 25	20.00000 +0.20	20.00	19.90	19.90	821
04 Feb 25	19.80000 -0.20	20.10	19.80	20.10	1,039
03 Feb 25	20.00000 -0.30	20.30	19.90	20.20	964
31 Jan 25	20.30000 -0.10	20.40	20.30	20.40	473
30 Jan 25	20.40000 -0.10	20.40	20.00	20.40	757
29 Jan 25	20.50000 +0.10	20.50	20.40	20.40	196
28 Jan 25	20.40000 -0.10	20.50	20.40	20.40	395
27 Jan 25	20.50000 +0.00	20.70	20.40	20.50	843
24 Jan 25	20.50000 +0.00	20.60	20.50	20.60	103
23 Jan 25	20.50000 -0.10	20.70	20.50	20.70	524
22 Jan 25	20.60000 +0.00	20.70	20.60	20.60	57
21 Jan 25	20.60000 +0.00	20.60	20.60	20.60	141
20 Jan 25	20.60000 +0.00	20.60	20.60	20.60	354
17 Jan 25	20.60000 +0.10	20.60	20.40	20.50	364
16 Jan 25	20.50000 +0.00	20.50	20.40	20.40	532
15 Jan 25	20.50000 +0.00	20.50	20.40	20.40	298
14 Jan 25	20.50000 +0.00	20.50	20.40	20.50	237
13 Jan 25	20.50000 +0.00	20.50	20.40	20.40	462
10 Jan 25	20.50000 +0.00	20.50	20.40	20.40	266
09 Jan 25	20.50000 +0.10	20.50	20.30	20.30	236
08 Jan 25	20.40000 +0.10	20.40	20.30	20.30	336
07 Jan 25	20.30000 +0.00	20.40	20.20	20.20	419
06 Jan 25	20.30000 +0.10	20.30	20.10	20.10	544
03 Jan 25	20.20000 +0.10	20.20	20.00	20.00	481
02 Jan 25	20.10000 +0.00	20.10	19.75	20.00	550
31 Dec 24	20.10000 +0.15	20.10	19.95	19.95	527
30 Dec 24	19.95000 +0.10	19.95	19.90	19.95	659
27 Dec 24	19.85000 -0.05	20.00	19.80	19.90	828
24 Dec 24	19.90000 +0.10	19.90	19.85	19.85	182
23 Dec 24	19.80000 +0.05	19.80	19.70	19.75	515
20 Dec 24	19.75000 +0.05	19.75	19.65	19.70	634
19 Dec 24	19.70000 +0.10	19.75	19.40	19.75	873
18 Dec 24	19.60000 +0.10	19.60	19.40	19.55	442
17 Dec 24	19.50000 +0.10	19.50	19.30	19.40	1,254
16 Dec 24	19.40000 +0.00	19.40	19.20	19.20	911
13 Dec 24	19.40000 +0.10	19.40	19.00	19.30	1,258
12 Dec 24	19.30000 +0.20	19.30	19.10	19.20	760
11 Dec 24	19.10000 -0.30	19.70	19.10	19.40	2,419
10 Dec 24	19.40000 +0.10	19.40	19.35	19.35	550
09 Dec 24	19.30000 -0.20	19.50	19.30	19.50	723
06 Dec 24	19.50000 -0.20	19.75	19.50	19.60	1,157
05 Dec 24	19.70000 -0.05	19.80	19.70	19.75	482
04 Dec 24	19.75000 -0.25	20.00	19.70	20.00	1,133
03 Dec 24	20.00000 +0.00	20.00	19.85	20.00	759
02 Dec 24	20.00000 +0.00	20.00	19.95	20.00	1,282
29 Nov 24	20.00000 -0.10	20.20	19.90	20.20	787
28 Nov 24	20.10000 -0.10	20.20	19.95	20.10	665
27 Nov 24	20.20000 +0.00	20.30	20.00	20.20	424
26 Nov 24	20.20000 +0.00	20.30	19.90	20.20	831
25 Nov 24	20.20000 -0.10	20.30	20.10	20.30	791
22 Nov 24	20.30000 +0.00	20.30	20.30	20.30	493
21 Nov 24	20.30000 -0.30	20.60	20.30	20.60	502
20 Nov 24	20.60000 +0.00	20.70	20.60	20.70	238
19 Nov 24	20.60000 +0.00	20.60	20.60	20.60	373
18 Nov 24	20.60000 -0.10	20.60	20.60	20.60	145
15 Nov 24	20.70000 +0.10	20.70	20.50	20.60	619
14 Nov 24	20.60000 +0.30	20.60	20.50	20.50	328
13 Nov 24	20.30000 -0.10	20.40	20.30	20.40	388
12 Nov 24	20.40000 -0.10	20.40	20.40	20.40	128
11 Nov 24	20.50000 -0.10	20.60	20.50	20.60	383
08 Nov 24	20.60000 +0.00	20.70	20.60	20.60	265
07 Nov 24	20.60000 -0.10	20.70	20.10	20.70	1,756
06 Nov 24	20.70000 -0.30	21.00	20.70	21.00	693
05 Nov 24	21.00000 +0.00	21.00	21.00	21.00	8
04 Nov 24	21.00000 -0.10	21.00	20.90	20.90	322
01 Nov 24	21.10000 -0.10	21.10	21.00	21.10	740
31 Oct 24	21.20000 +0.00	21.40	21.20	21.30	1,571
30 Oct 24	21.20000 +0.00	21.20	21.20	21.20	210
29 Oct 24	21.20000 +0.10	21.20	21.10	21.10	482
28 Oct 24	21.10000 +0.00	21.20	21.10	21.20	277
25 Oct 24	21.10000 -0.10	21.20	21.10	21.20	236
24 Oct 24	21.20000 +0.10	21.20	21.20	21.20	205
23 Oct 24	21.10000 -0.10	21.20	21.10	21.20	392
22 Oct 24	21.20000 +0.00	21.30	21.10	21.20	1,080
21 Oct 24	21.20000 -0.30	21.50	21.20	21.50	573
18 Oct 24	21.50000 -0.20	21.80	21.40	21.80	1,177
17 Oct 24	21.70000 +0.10	21.70	21.60	21.60	101
16 Oct 24	21.60000 +0.20	21.60	21.50	21.50	505
15 Oct 24	21.40000 +0.00	21.50	21.40	21.50	115
14 Oct 24	21.40000 -0.10	21.40	21.40	21.40	1
11 Oct 24	21.50000 +0.10	21.50	21.40	21.40	1,588
10 Oct 24	21.40000 -0.10	21.40	21.40	21.40	1
09 Oct 24	21.50000 +0.10	21.50	21.40	21.40	614
08 Oct 24	21.40000 -0.10	21.40	21.40	21.40	101
07 Oct 24	21.50000 +0.30	21.50	21.30	21.30	484
04 Oct 24	21.20000 +0.00	21.20	21.20	21.20	107
03 Oct 24	21.20000 +0.20	21.20	21.00	21.00	418
02 Oct 24	21.00000 -0.10	21.30	21.00	21.10	643
01 Oct 24	21.10000 +0.20	21.10	20.80	20.80	439
30 Sep 24	20.90000 -0.10	21.10	20.90	21.10	250
27 Sep 24	21.00000 +0.10	21.00	21.00	21.00	311
26 Sep 24	20.90000 +0.00	21.00	20.90	20.90	182
25 Sep 24	20.90000 +0.00	21.00	20.90	20.90	217
24 Sep 24	20.90000 +0.00	20.90	20.90	20.90	26
23 Sep 24	20.90000 +0.00	21.00	20.70	20.90	895
20 Sep 24	20.90000 -0.10	20.90	20.90	20.90	51
19 Sep 24	21.00000 +0.20	21.00	20.90	20.90	591
18 Sep 24	20.80000 +0.10	20.80	20.70	20.70	305
17 Sep 24	20.70000 +0.00	20.70	20.60	20.60	245
16 Sep 24	20.70000 +0.20	20.70	20.50	20.60	789
13 Sep 24	20.50000 +0.20	20.50	20.30	20.40	354
12 Sep 24	20.30000 -0.10	20.50	20.30	20.50	620
11 Sep 24	20.40000 +0.10	20.50	20.10	20.30	809
10 Sep 24	20.30000 -0.10	20.50	20.30	20.40	379
09 Sep 24	20.40000 -0.10	20.80	20.40	20.50	1,457
06 Sep 24	20.50000 +0.10	20.60	20.40	20.50	496
05 Sep 24	20.40000 +0.00	20.50	20.20	20.40	557
04 Sep 24	20.40000 -0.20	20.70	19.70	20.70	1,906
03 Sep 24	20.60000 +0.10	20.60	20.60	20.60	134
02 Sep 24	20.50000 +0.10	20.50	20.40	20.40	115
30 Aug 24	20.40000 +0.00	20.40	20.20	20.40	824
29 Aug 24	20.40000 +0.00	20.40	20.30	20.30	685
28 Aug 24	20.40000 -0.20	20.60	20.40	20.60	607
27 Aug 24	20.60000 -0.10	20.70	20.50	20.70	539
26 Aug 24	20.70000 +0.00	20.70	20.70	20.70	41
23 Aug 24	20.70000 +0.00	20.70	20.50	20.70	656
22 Aug 24	20.70000 +0.00	20.80	20.70	20.70	164
21 Aug 24	20.70000 +0.10	20.80	20.70	20.70	161
20 Aug 24	20.60000 +0.20	20.60	20.40	20.40	344
19 Aug 24	20.40000 -0.50	20.90	20.40	20.90	1,155
16 Aug 24	20.90000 +0.10	20.90	20.80	20.80	124
15 Aug 24	20.80000 +0.10	20.80	20.80	20.80	238
14 Aug 24	20.70000 +0.10	20.70	20.70	20.70	201
13 Aug 24	20.60000 +0.10	20.60	20.60	20.60	251
12 Aug 24	20.50000 +0.00	20.50	20.50	20.50	52
09 Aug 24	20.50000 +0.00	20.50	20.50	20.50	41
08 Aug 24	20.50000 +0.30	20.50	20.30	20.30	732
07 Aug 24	20.20000 +0.20	20.20	20.00	20.00	562
06 Aug 24	20.00000 +0.10	20.00	19.95	19.95	141
05 Aug 24	19.90000 -0.20	20.00	19.90	20.00	921
02 Aug 24	20.10000 +0.20	20.20	19.90	19.90	306
01 Aug 24	19.90000 -1.70	21.60	18.80	21.60	8,772
31 Jul 24	21.60000 +0.20	21.60	21.50	21.50	259
30 Jul 24	21.40000 -0.10	21.60	21.40	21.50	1,223
29 Jul 24	21.50000 -0.90	21.60	21.10	21.60	1,152
26 Jul 24	22.40000 -0.10	22.60	22.40	22.50	1,067
25 Jul 24	22.50000 +0.40	22.50	21.80	22.10	2,619
24 Jul 24	22.10000 +0.20	22.10	21.90	21.90	1,254
23 Jul 24	21.90000 -0.40	22.30	21.80	22.30	1,784
22 Jul 24	22.30000 -0.50	23.00	22.10	22.70	2,845
19 Jul 24	22.80000 +0.20	22.80	22.70	22.70	784
18 Jul 24	22.60000 +0.00	22.90	22.60	22.60	1,349
17 Jul 24	22.60000 +0.00	22.80	22.60	22.60	1,962
16 Jul 24	22.60000 -0.20	22.90	22.40	22.90	2,036
15 Jul 24	22.80000 +0.10	23.00	22.50	22.70	3,366
12 Jul 24	22.70000 +0.50	22.70	22.10	22.20	1,784
11 Jul 24	22.20000 -0.20	22.40	22.20	22.30	996
10 Jul 24	22.40000 +0.40	22.80	21.80	21.80	3,632
09 Jul 24	22.00000 +0.70	22.00	21.20	21.20	2,371
08 Jul 24	21.30000 +0.50	21.30	20.90	20.90	3,966
05 Jul 24	20.80000 +0.20	21.00	20.60	20.60	817
04 Jul 24	20.60000 +1.25	20.60	19.30	19.30	2,860
03 Jul 24	19.35000 +0.15	19.35	18.95	19.00	2,133
02 Jul 24	19.20000 +0.20	19.20	18.95	18.95	2,508
01 Jul 24	19.00000 +0.15	19.00	18.90	18.90	2,092
28 Jun 24	18.85000 -0.35	19.20	18.80	19.20	615
27 Jun 24	19.20000 +0.30	19.20	18.85	18.95	1,467
26 Jun 24	18.90000 -0.45	19.70	18.50	19.35	2,380
25 Jun 24	19.35000 -0.15	19.50	19.20	19.45	1,016
24 Jun 24	19.50000 -1.00	20.50	18.45	20.50	3,901
21 Jun 24	20.50000 -1.30	21.80	20.40	21.70	2,210
20 Jun 24	21.80000 +0.20	21.80	21.50	21.50	243
19 Jun 24	21.60000 +0.50	21.60	21.00	21.00	746
18 Jun 24	21.10000 +0.60	21.10	19.90	20.50	3,690
17 Jun 24	20.50000 -1.20	21.60	19.50	21.60	2,024
14 Jun 24	21.70000 -0.90	22.60	20.80	22.40	3,174
13 Jun 24	22.60000 +0.10	22.60	21.80	22.50	1,219
12 Jun 24	22.50000 -0.20	22.60	22.30	22.60	856
11 Jun 24	22.70000 -0.10	22.80	22.50	22.80	496
10 Jun 24	22.80000 +0.00	22.90	22.50	22.80	721
07 Jun 24	22.80000 +0.00	22.90	22.70	22.80	874
06 Jun 24	22.80000 +0.40	22.80	22.40	22.40	210
05 Jun 24	22.40000 +0.00	22.40	22.20	22.40	840
04 Jun 24	22.40000 +0.20	22.60	21.80	22.30	2,332
03 Jun 24	22.20000 +0.20	22.20	21.90	22.00	546
31 May 24	22.00000 +0.00	22.00	21.30	21.90	1,185
30 May 24	22.00000 +0.00	22.00	21.90	21.90	460
29 May 24	22.00000 +0.20	22.00	21.70	21.70	8,181
28 May 24	21.80000 +0.10	21.80	21.60	21.70	800
27 May 24	21.70000 +0.40	21.70	21.40	21.40	437
24 May 24	21.30000 -0.30	21.80	21.30	21.70	1,559
23 May 24	21.60000 -0.10	21.70	21.60	21.70	505
22 May 24	21.70000 +0.20	21.70	21.50	21.50	1,167
21 May 24	21.50000 +0.00	21.50	21.10	21.40	1,366
20 May 24	21.50000 +0.30	21.50	21.10	21.10	1,184
17 May 24	21.20000 +0.00	21.20	21.20	21.20	281
16 May 24	21.20000 +0.20	21.20	20.90	20.90	601
15 May 24	21.00000 +0.10	21.00	20.90	20.90	414
14 May 24	20.90000 +0.10	20.90	20.70	20.70	526
13 May 24	20.80000 +0.40	20.80	20.50	20.50	625
10 May 24	20.40000 -0.80	21.30	20.30	21.20	1,665
09 May 24	21.20000 +0.30	21.20	20.80	20.80	1,740
08 May 24	20.90000 -0.10	21.00	20.90	20.90	519
07 May 24	21.00000 +0.00	21.00	20.60	20.90	719
06 May 24	21.00000 +0.00	21.00	20.80	21.00	656
03 May 24	21.00000 +0.50	21.00	20.00	20.30	2,072
02 May 24	20.50000 -0.20	20.70	19.90	20.50	930
30 Apr 24	20.70000 -0.30	21.00	20.30	21.00	732
29 Apr 24	21.00000 -1.00	21.10	19.80	21.00	4,707
26 Apr 24	22.00000 +0.60	22.00	21.50	21.50	1,428
25 Apr 24	21.40000 +0.00	21.40	21.20	21.40	468
24 Apr 24	21.40000 -0.10	21.50	21.40	21.50	266
23 Apr 24	21.50000 +0.20	21.50	21.10	21.30	530
22 Apr 24	21.30000 +0.00	21.50	21.00	21.30	1,134
19 Apr 24	21.30000 +0.20	21.50	21.00	21.10	1,386
18 Apr 24	21.10000 -0.10	21.30	21.10	21.20	530
17 Apr 24	21.20000 +0.40	21.30	21.20	21.30	1,070
16 Apr 24	20.80000 +0.00	20.90	20.80	20.80	254
15 Apr 24	20.80000 -0.40	21.20	20.80	21.20	607
12 Apr 24	21.20000 +0.40	21.20	20.70	20.70	848
11 Apr 24	20.80000 +0.10	20.80	20.80	20.80	268
10 Apr 24	20.70000 +0.00	20.70	20.70	20.70	51
09 Apr 24	20.70000 +0.10	20.70	20.50	20.50	554
08 Apr 24	20.60000 +0.00	20.60	20.50	20.60	1,448
05 Apr 24	20.60000 +0.00	20.60	20.50	20.50	648
04 Apr 24	20.60000 +0.20	20.60	20.40	20.50	820
03 Apr 24	20.40000 -0.10	20.60	20.40	20.50	932
02 Apr 24	20.50000 +0.50	20.60	20.10	20.20	884
28 Mar 24	20.00000 -0.30	20.70	20.00	20.40	1,879
27 Mar 24	20.30000 +0.30	20.30	19.95	19.95	870
26 Mar 24	20.00000 +0.10	20.00	19.65	19.85	1,887
25 Mar 24	19.90000 +0.30	19.90	19.60	19.60	646
22 Mar 24	19.60000 +0.20	19.60	19.00	19.00	1,657
21 Mar 24	19.40000 +0.20	19.40	19.10	19.10	1,052
20 Mar 24	19.20000 +0.00	19.30	19.10	19.10	917
19 Mar 24	19.20000 +0.00	19.20	19.15	19.15	21
18 Mar 24	19.20000 +0.00	19.20	19.00	19.20	448
15 Mar 24	19.20000 +0.20	19.20	18.90	19.00	3,241
14 Mar 24	19.00000 +0.00	19.00	18.95	18.95	553
13 Mar 24	19.00000 +0.00	19.00	18.95	18.95	2,192
12 Mar 24	19.00000 +0.00	19.00	18.95	18.95	737
11 Mar 24	19.00000 +0.05	19.00	18.95	18.95	160
08 Mar 24	18.95000 +0.00	19.00	18.95	18.95	561
07 Mar 24	18.95000 +0.10	19.00	18.95	18.95	418
06 Mar 24	18.85000 -0.10	19.00	18.85	19.00	491
05 Mar 24	18.95000 +0.05	18.95	18.90	18.90	244
04 Mar 24	18.90000 -0.05	19.00	18.90	19.00	364
01 Mar 24	18.95000 +0.00	18.95	18.85	18.90	633
29 Feb 24	18.95000 +0.30	18.95	18.65	18.65	1,008
28 Feb 24	18.65000 -0.10	18.80	18.65	18.75	461
27 Feb 24	18.75000 -0.05	18.80	18.75	18.75	401
26 Feb 24	18.80000 +0.40	18.80	18.55	18.70	1,148
23 Feb 24	18.40000 -0.10	18.60	18.40	18.45	881
22 Feb 24	18.50000 +0.15	18.50	18.35	18.35	518
21 Feb 24	18.35000 +0.15	18.50	18.20	18.20	760
20 Feb 24	18.20000 +0.00	18.20	18.15	18.15	459
19 Feb 24	18.20000 +0.10	18.20	18.10	18.10	233
16 Feb 24	18.10000 -0.30	18.40	18.10	18.40	812
15 Feb 24	18.40000 -0.05	18.45	18.40	18.45	635
14 Feb 24	18.45000 +0.00	18.45	18.40	18.40	295
13 Feb 24	18.45000 +0.00	18.50	18.45	18.45	307
12 Feb 24	18.45000 +0.00	18.50	18.45	18.45	83
09 Feb 24	18.45000 +0.05	18.45	18.45	18.45	171
08 Feb 24	18.40000 +0.00	18.40	18.15	18.40	13,751
07 Feb 24	18.40000 +0.10	18.40	18.25	18.40	346
06 Feb 24	18.30000 +0.15	18.40	18.15	18.15	699
05 Feb 24	18.15000 -0.05	18.20	18.15	18.20	180
02 Feb 24	18.20000 +0.10	18.20	18.15	18.15	193
01 Feb 24	18.10000 -0.20	18.20	18.10	18.20	1,024
31 Jan 24	18.30000 +0.00	18.30	18.20	18.25	259
30 Jan 24	18.30000 +0.10	18.30	18.20	18.20	360
29 Jan 24	18.20000 +0.10	18.20	18.00	18.00	1,264
26 Jan 24	18.10000 +0.10	18.10	17.90	17.95	798
25 Jan 24	18.00000 +0.05	18.00	17.95	17.95	472
24 Jan 24	17.95000 +0.05	17.95	17.95	17.95	101
23 Jan 24	17.90000 +0.35	17.90	17.60	17.60	601
22 Jan 24	17.55000 -0.30	18.00	17.55	17.65	1,792
19 Jan 24	17.85000 -0.05	17.90	17.80	17.80	345
18 Jan 24	17.90000 +0.10	17.90	17.75	17.80	746
17 Jan 24	17.80000 -0.10	17.85	17.80	17.85	2,492
16 Jan 24	17.90000 +0.10	17.90	17.85	17.85	341
15 Jan 24	17.80000 -0.15	17.90	17.80	17.90	770
12 Jan 24	17.95000 -0.05	17.95	17.95	17.95	145
11 Jan 24	18.00000 +0.00	18.00	17.95	17.95	200
10 Jan 24	18.00000 +0.20	18.00	17.80	17.90	2,878
09 Jan 24	17.80000 +0.10	17.85	17.75	17.75	391
08 Jan 24	17.70000 -0.10	17.85	17.70	17.80	226
05 Jan 24	17.80000 +0.00	17.85	17.80	17.80	73
04 Jan 24	17.80000 +0.15	17.80	17.65	17.65	174
03 Jan 24	17.65000 -0.05	17.70	17.65	17.70	44
02 Jan 24	17.70000 +0.00	17.70	17.60	17.70	264
29 Dec 23	17.70000 -0.20	17.85	17.00	17.85	1,811
28 Dec 23	17.90000 +0.15	17.90	17.70	17.70	288
27 Dec 23	17.75000 -0.05	17.80	17.75	17.80	793
22 Dec 23	17.80000 -0.10	17.90	17.80	17.90	659
21 Dec 23	17.90000 -0.30	18.30	17.60	18.30	1,075
20 Dec 23	18.20000 +0.00	18.25	18.20	18.25	332
19 Dec 23	18.20000 +0.05	18.20	18.15	18.15	251
18 Dec 23	18.15000 -0.50	18.60	18.15	18.60	1,253
15 Dec 23	18.65000 +0.15	18.65	18.40	18.55	1,060
14 Dec 23	18.50000 +0.00	18.55	18.50	18.50	135
13 Dec 23	18.50000 +0.00	18.55	18.40	18.40	420
12 Dec 23	18.50000 +0.15	18.50	18.35	18.35	249
11 Dec 23	18.35000 -0.05	18.55	18.35	18.35	996
08 Dec 23	18.40000 +0.00	18.40	18.30	18.40	656
07 Dec 23	18.40000 +0.00	18.40	18.40	18.40	438
06 Dec 23	18.40000 -0.10	18.55	18.20	18.55	705
05 Dec 23	18.50000 -0.35	18.85	18.50	18.80	2,606
04 Dec 23	18.85000 +0.10	18.85	18.70	18.75	318
01 Dec 23	18.75000 +0.15	18.75	18.20	18.50	1,985
30 Nov 23	18.60000 +0.00	18.60	18.50	18.50	360
29 Nov 23	18.60000 +0.00	18.80	18.60	18.75	593
28 Nov 23	18.60000 -0.20	18.80	18.60	18.80	444
27 Nov 23	18.80000 -0.10	18.90	18.40	18.85	1,183
24 Nov 23	18.90000 +0.05	18.90	18.85	18.85	217
23 Nov 23	18.85000 -0.05	18.90	18.85	18.85	353
22 Nov 23	18.90000 +0.05	18.90	18.80	18.80	295
21 Nov 23	18.85000 -0.05	18.90	18.75	18.85	430
20 Nov 23	18.90000 +0.00	18.90	18.55	18.85	1,093
17 Nov 23	18.90000 +0.20	18.90	18.55	18.55	1,356
16 Nov 23	18.70000 +0.30	18.70	18.40	18.40	1,818
15 Nov 23	18.40000 +0.15	18.50	18.25	18.25	841
14 Nov 23	18.25000 +0.05	18.25	18.15	18.15	369
13 Nov 23	18.20000 +0.10	18.20	17.85	18.05	739
10 Nov 23	18.10000 +0.20	18.10	17.80	18.00	420
09 Nov 23	17.90000 -0.10	18.00	17.90	17.90	479
08 Nov 23	18.00000 +0.00	18.00	17.85	18.00	890
07 Nov 23	18.00000 +0.20	18.00	17.80	17.80	561
06 Nov 23	17.80000 +0.05	17.80	17.75	17.75	426
03 Nov 23	17.75000 +0.05	17.80	17.70	17.75	488
02 Nov 23	17.70000 +0.20	17.70	17.55	17.55	436
01 Nov 23	17.50000 +0.00	17.60	17.50	17.55	881
31 Oct 23	17.50000 +0.10	17.50	17.45	17.45	275
30 Oct 23	17.40000 -0.10	17.50	17.30	17.50	452
27 Oct 23	17.50000 +0.05	17.50	17.45	17.45	751
26 Oct 23	17.45000 +0.00	17.50	17.45	17.45	41
25 Oct 23	17.45000 +0.00	17.50	17.45	17.50	406
24 Oct 23	17.45000 +0.05	17.45	17.45	17.45	1
23 Oct 23	17.40000 -0.55	17.80	17.40	17.80	964
20 Oct 23	17.95000 +0.00	18.00	17.50	17.95	1,245
19 Oct 23	17.95000 -0.10	18.10	17.45	18.05	1,666
18 Oct 23	18.05000 +0.60	18.05	17.55	17.55	2,860
17 Oct 23	17.45000 +0.20	17.50	17.30	17.30	2,285
16 Oct 23	17.25000 +0.15	17.40	17.20	17.20	315
13 Oct 23	17.10000 +0.50	17.20	16.55	16.55	11,962
12 Oct 23	16.60000 +0.05	16.60	16.55	16.55	37
11 Oct 23	16.55000 +0.00	16.60	16.55	16.55	228
10 Oct 23	16.55000 +0.00	16.60	16.55	16.55	396
09 Oct 23	16.55000 +0.00	16.55	16.55	16.55	51
06 Oct 23	16.55000 -0.05	16.55	16.55	16.55	1
05 Oct 23	16.60000 +0.00	16.60	16.55	16.55	568
04 Oct 23	16.60000 +0.30	16.60	16.35	16.35	333
03 Oct 23	16.30000 -0.45	16.85	16.30	16.80	1,653
02 Oct 23	16.75000 -0.05	16.75	16.75	16.75	233
29 Sep 23	16.80000 +0.10	16.80	16.75	16.75	240
28 Sep 23	16.70000 +0.00	16.70	16.70	16.70	31
27 Sep 23	16.70000 +0.30	16.70	16.50	16.50	346
26 Sep 23	16.40000 -0.15	17.00	16.40	16.80	977
25 Sep 23	16.55000 -0.35	16.90	16.55	16.80	958
22 Sep 23	16.90000 +0.60	16.90	16.45	16.45	1,104
21 Sep 23	16.30000 -0.70	17.00	16.30	17.00	991
20 Sep 23	17.00000 +0.00	17.00	16.85	17.00	304
19 Sep 23	17.00000 +0.00	17.00	17.00	17.00	473
18 Sep 23	17.00000 -0.75	17.75	16.20	17.75	3,277
15 Sep 23	17.75000 +0.00	17.75	17.75	17.75	69
14 Sep 23	17.75000 -0.05	17.75	17.75	17.75	238
13 Sep 23	17.80000 -0.05	17.80	17.75	17.75	140
12 Sep 23	17.85000 +0.10	17.85	17.75	17.75	127
11 Sep 23	17.75000 +0.05	17.80	17.60	17.60	465
08 Sep 23	17.70000 -0.05	17.80	17.70	17.75	314
07 Sep 23	17.75000 -0.10	17.80	17.75	17.80	299
06 Sep 23	17.85000 +0.15	17.85	17.75	17.75	295
05 Sep 23	17.70000 -0.10	17.85	17.70	17.85	98
04 Sep 23	17.80000 +0.10	17.80	17.75	17.75	111
01 Sep 23	17.70000 -0.15	17.80	17.70	17.80	291
31 Aug 23	17.85000 +0.05	17.85	17.80	17.80	128
30 Aug 23	17.80000 +0.05	17.80	17.70	17.80	452
29 Aug 23	17.75000 +0.05	17.75	17.75	17.75	1
28 Aug 23	17.70000 -0.15	17.90	17.70	17.90	444
25 Aug 23	17.85000 +0.05	17.85	17.85	17.85	1
24 Aug 23	17.80000 +0.00	17.80	17.80	17.80	82
23 Aug 23	17.80000 -0.20	18.00	17.50	18.00	1,046
22 Aug 23	18.00000 +0.05	18.00	17.95	17.95	200
21 Aug 23	17.95000 +0.10	17.95	17.80	17.80	350
18 Aug 23	17.85000 -0.05	17.95	17.85	17.95	366
17 Aug 23	17.90000 -0.10	18.00	17.90	17.95	529
16 Aug 23	18.00000 +0.30	18.00	17.75	17.75	225
15 Aug 23	17.70000 -0.25	17.95	17.70	17.95	687
14 Aug 23	17.95000 +0.00	18.00	17.95	17.95	251
11 Aug 23	17.95000 +0.00	17.95	17.95	17.95	193
10 Aug 23	17.95000 +0.15	17.95	17.85	17.85	330
09 Aug 23	17.80000 -0.10	17.95	17.80	17.95	1,680
08 Aug 23	17.90000 +0.00	17.90	17.90	17.90	279
07 Aug 23	17.90000 +0.00	17.90	17.90	17.90	534
04 Aug 23	17.90000 +0.10	17.90	17.80	17.80	878
03 Aug 23	17.80000 +0.15	17.80	17.60	17.60	327
02 Aug 23	17.65000 -0.05	17.90	17.65	17.70	834
01 Aug 23	17.70000 -0.10	17.85	17.65	17.85	726
31 Jul 23	17.80000 +0.00	17.90	17.80	17.90	404
28 Jul 23	17.80000 +0.00	17.90	17.80	17.90	930
27 Jul 23	17.80000 +0.35	17.80	17.45	17.50	1,577
26 Jul 23	17.45000 -1.25	17.50	17.45	17.50	784
25 Jul 23	18.70000 +0.30	18.80	18.50	18.60	2,359
24 Jul 23	18.40000 -0.20	18.60	18.00	18.60	2,646
21 Jul 23	18.60000 +0.00	18.60	18.50	18.55	684
20 Jul 23	18.60000 +0.05	18.60	18.50	18.50	1,742
19 Jul 23	18.55000 +0.15	18.60	18.40	18.40	458
18 Jul 23	18.40000 -0.15	18.55	18.40	18.55	606
17 Jul 23	18.55000 +0.05	18.65	18.55	18.65	329
14 Jul 23	18.50000 +0.00	18.65	18.50	18.60	1,032
13 Jul 23	18.50000 +0.00	18.60	18.50	18.50	407
12 Jul 23	18.50000 +0.10	18.60	18.40	18.40	550
11 Jul 23	18.40000 +0.00	18.60	18.40	18.60	1,797
10 Jul 23	18.40000 +0.00	18.55	18.25	18.40	2,028
07 Jul 23	18.40000 +0.25	18.40	18.30	18.30	1,717
06 Jul 23	18.15000 +0.05	18.40	18.00	18.00	1,514
05 Jul 23	18.10000 +0.30	18.10	17.95	18.00	1,026
04 Jul 23	17.80000 +0.35	17.80	17.35	17.35	1,054
03 Jul 23	17.45000 +0.25	17.50	17.20	17.30	1,342
30 Jun 23	17.20000 +0.20	17.20	17.20	17.20	180
29 Jun 23	17.00000 -0.05	17.25	17.00	17.05	668
28 Jun 23	17.05000 +0.25	17.05	16.75	16.75	486
27 Jun 23	16.80000 -0.50	17.50	16.80	17.50	1,564
26 Jun 23	17.30000 +0.05	17.35	17.30	17.30	575
23 Jun 23	17.25000 -0.85	18.25	17.00	18.15	3,363
22 Jun 23	18.10000 -0.50	18.70	18.10	18.65	2,050
21 Jun 23	18.60000 -0.10	18.70	18.60	18.60	217
20 Jun 23	18.70000 +0.40	18.70	18.30	18.50	2,388
19 Jun 23	18.30000 -0.10	18.50	18.30	18.50	395
16 Jun 23	18.40000 -0.20	18.60	18.20	18.60	1,128
15 Jun 23	18.60000 +0.05	18.60	18.45	18.60	323
14 Jun 23	18.55000 -0.05	18.60	18.55	18.60	580
13 Jun 23	18.60000 +0.10	18.60	18.50	18.60	737
12 Jun 23	18.50000 +0.00	18.55	18.45	18.50	1,343
09 Jun 23	18.50000 +0.05	18.50	18.40	18.45	499
08 Jun 23	18.45000 +0.25	18.45	18.25	18.25	2,795
07 Jun 23	18.20000 -0.10	18.40	18.20	18.30	751
06 Jun 23	18.30000 -0.10	18.35	18.30	18.30	721
05 Jun 23	18.40000 +0.00	18.40	18.30	18.35	284
02 Jun 23	18.40000 +0.00	18.40	18.30	18.40	323
01 Jun 23	18.40000 +0.20	18.40	18.20	18.20	300
31 May 23	18.20000 -0.15	18.35	18.20	18.35	796
30 May 23	18.35000 +0.05	18.35	18.30	18.30	510
29 May 23	18.30000 -0.10	18.35	18.30	18.35	988
26 May 23	18.40000 +0.10	18.40	18.25	18.35	749
25 May 23	18.30000 -0.10	18.40	18.30	18.40	564
24 May 23	18.40000 +0.10	18.40	18.30	18.35	450
23 May 23	18.30000 +0.10	18.55	18.00	18.20	1,434
22 May 23	18.20000 +0.30	18.20	17.90	17.90	1,515
19 May 23	17.90000 +0.15	17.90	17.90	17.90	550
18 May 23	17.75000 +0.30	18.20	17.50	17.50	1,677
17 May 23	17.45000 +0.05	18.10	17.40	17.40	1,581
16 May 23	17.40000 +0.20	17.80	17.15	17.25	2,017
15 May 23	17.20000 -0.10	17.30	17.15	17.30	1,253
12 May 23	17.30000 +0.10	17.30	17.20	17.25	753
11 May 23	17.20000 -0.05	17.25	17.20	17.25	314
10 May 23	17.25000 +0.05	17.30	17.20	17.20	489
09 May 23	17.20000 -0.05	17.30	17.20	17.25	1,135
08 May 23	17.25000 -0.10	17.40	17.25	17.40	784
05 May 23	17.35000 -0.05	17.35	17.35	17.35	680
04 May 23	17.40000 -0.05	17.40	17.40	17.40	316
03 May 23	17.45000 -0.05	17.50	17.35	17.50	555
02 May 23	17.50000 -0.30	17.80	17.00	17.75	3,887
28 Apr 23	17.80000 -0.10	17.90	17.80	17.90	1,104
27 Apr 23	17.90000 -0.10	18.00	17.90	17.95	483
26 Apr 23	18.00000 +0.10	18.00	17.80	17.85	2,625
25 Apr 23	17.90000 -0.10	18.00	17.85	18.00	532
24 Apr 23	18.00000 -0.40	18.30	18.00	18.30	1,189
21 Apr 23	18.40000 -0.05	18.45	18.40	18.45	698
20 Apr 23	18.45000 +0.05	18.50	18.45	18.45	459
19 Apr 23	18.40000 -0.05	18.40	18.40	18.40	57
18 Apr 23	18.45000 +0.05	18.50	18.45	18.45	269
17 Apr 23	18.40000 +0.10	18.45	18.35	18.35	229
14 Apr 23	18.30000 +0.05	18.35	18.25	18.25	648
13 Apr 23	18.25000 -0.05	18.30	18.25	18.30	257
12 Apr 23	18.30000 +0.30	18.30	18.00	18.00	707
11 Apr 23	18.00000 -0.10	18.20	18.00	18.00	568
06 Apr 23	18.10000 +0.10	18.10	17.95	18.00	790
05 Apr 23	18.00000 -0.05	18.05	18.00	18.00	113
04 Apr 23	18.05000 +0.05	18.05	17.75	17.75	1,586
03 Apr 23	18.00000 +0.05	18.00	17.90	17.90	585
31 Mar 23	17.95000 -0.25	18.25	17.85	18.20	1,663
30 Mar 23	18.20000 -0.10	18.30	18.20	18.30	459
29 Mar 23	18.30000 +0.10	18.30	18.05	18.15	926
28 Mar 23	18.20000 -0.15	18.40	18.20	18.40	1,049
27 Mar 23	18.35000 +0.20	18.35	18.15	18.15	1,487
24 Mar 23	18.15000 -0.20	18.35	18.15	18.35	1,090
23 Mar 23	18.35000 +0.25	18.35	18.10	18.10	682
22 Mar 23	18.10000 -0.10	18.25	18.10	18.20	1,431
21 Mar 23	18.20000 +0.00	18.25	18.20	18.25	688
20 Mar 23	18.20000 +0.00	18.40	18.20	18.40	713
17 Mar 23	18.20000 -0.25	18.50	18.20	18.45	1,703
16 Mar 23	18.45000 +0.05	18.45	18.10	18.40	2,850
15 Mar 23	18.40000 +0.00	18.45	18.00	18.45	10,764
14 Mar 23	18.40000 +0.00	18.45	18.40	18.45	728
13 Mar 23	18.40000 -0.25	18.65	18.20	18.55	2,396
10 Mar 23	18.65000 +0.10	18.65	18.45	18.50	1,986
09 Mar 23	18.55000 +0.05	18.60	18.55	18.60	528
08 Mar 23	18.50000 +0.00	18.50	18.50	18.50	669
07 Mar 23	18.50000 -0.10	18.60	18.50	18.55	793
06 Mar 23	18.60000 +0.55	18.60	18.50	18.60	2,496
03 Mar 23	18.05000 -0.05	18.50	18.05	18.30	3,489
02 Mar 23	18.10000 +0.00	18.30	18.10	18.20	4,304
01 Mar 23	18.10000 -0.05	18.30	18.00	18.20	2,188
28 Feb 23	18.15000 +0.35	18.20	17.80	18.10	3,357
27 Feb 23	17.80000 +0.80	18.10	17.40	18.00	13,115
24 Feb 23	17.00000 +0.50	17.20	16.55	16.55	1,763
23 Feb 23	16.50000 +0.05	16.60	16.45	16.55	3,863
22 Feb 23	16.45000 -0.05	16.65	16.40	16.55	5,510
21 Feb 23	16.50000 +0.05	16.55	16.45	16.45	394
20 Feb 23	16.45000 -0.05	16.55	16.45	16.55	527
17 Feb 23	16.50000 +0.00	16.55	16.50	16.50	674
16 Feb 23	16.50000 +0.00	16.55	16.35	16.55	1,549
15 Feb 23	16.50000 +0.00	16.60	16.50	16.55	636
14 Feb 23	16.50000 +0.00	16.55	16.45	16.55	821
13 Feb 23	16.50000 +0.20	16.70	16.35	16.35	1,851
10 Feb 23	16.30000 +0.00	16.50	16.10	16.50	1,061
09 Feb 23	16.30000 +0.05	16.45	16.25	16.45	843
08 Feb 23	16.25000 -0.15	16.45	16.10	16.45	3,307
07 Feb 23	16.40000 +0.05	16.60	16.35	16.50	3,144
06 Feb 23	16.35000 +0.10	16.40	16.35	16.40	424
03 Feb 23	16.25000 -0.25	16.80	16.25	16.70	2,703
02 Feb 23	16.50000 +0.35	16.50	16.20	16.20	243
01 Feb 23	16.15000 -0.35	16.60	16.10	16.55	5,024
31 Jan 23	16.50000 +0.05	16.55	16.45	16.55	1,589
30 Jan 23	16.45000 -0.05	16.70	16.45	16.60	9,114
27 Jan 23	16.50000 +0.35	16.60	16.10	16.15	3,443
26 Jan 23	16.15000 +0.05	16.20	16.15	16.15	489
25 Jan 23	16.10000 -0.05	16.15	16.10	16.15	286
24 Jan 23	16.15000 +0.15	16.50	16.15	16.50	859
23 Jan 23	16.00000 +0.05	16.05	16.00	16.05	221
20 Jan 23	15.95000 -0.05	16.05	15.95	16.05	546
19 Jan 23	16.00000 -0.05	16.10	16.00	16.05	675
18 Jan 23	16.05000 -0.20	16.25	16.00	16.25	2,305
17 Jan 23	16.25000 +0.20	16.25	16.05	16.05	833
16 Jan 23	16.05000 +0.25	16.20	16.00	16.00	2,300
13 Jan 23	15.80000 -0.10	16.00	15.75	16.00	1,401
12 Jan 23	15.90000 +0.30	15.90	15.55	15.70	1,148
11 Jan 23	15.60000 +0.10	16.00	15.60	16.00	8,609
10 Jan 23	15.50000 +0.10	15.50	15.20	15.45	1,629
09 Jan 23	15.40000 -0.05	15.60	15.20	15.60	3,708
06 Jan 23	15.45000 +0.20	15.45	15.25	15.30	748
05 Jan 23	15.25000 -0.05	15.40	15.25	15.30	1,286
04 Jan 23	15.30000 +0.00	15.40	15.20	15.35	2,124
03 Jan 23	15.30000 +0.15	15.30	15.10	15.30	1,403
02 Jan 23	15.15000 +0.00	15.20	15.00	15.20	990
30 Dec 22	15.15000 +0.00	15.15	15.15	15.15	1,571
29 Dec 22	15.15000 +0.00	15.20	14.90	15.20	1,343
28 Dec 22	15.15000 +0.00	15.25	15.10	15.20	1,354
27 Dec 22	15.15000 +0.20	15.15	14.85	14.95	1,659
23 Dec 22	14.95000 +0.10	14.95	14.90	14.90	121
22 Dec 22	14.85000 -0.15	14.90	14.85	14.90	2,553
21 Dec 22	15.00000 +0.00	15.00	14.95	14.95	4,013
20 Dec 22	15.00000 +0.25	15.00	14.65	14.80	1,700
19 Dec 22	14.75000 -0.20	15.05	14.65	15.05	2,455
16 Dec 22	14.95000 -0.05	15.00	14.80	15.00	2,477
15 Dec 22	15.00000 +0.10	15.00	15.00	15.00	533
14 Dec 22	14.90000 -0.15	15.05	14.90	15.00	3,288
13 Dec 22	15.05000 -0.05	15.15	15.00	15.00	4,333
12 Dec 22	15.10000 +0.15	15.30	14.95	15.10	4,124
09 Dec 22	14.95000 +0.20	14.95	14.55	14.75	3,816
08 Dec 22	14.75000 -0.15	14.90	14.45	14.90	6,975
07 Dec 22	14.90000 -0.10	15.00	14.75	15.00	3,967
06 Dec 22	15.00000 +0.05	15.10	14.95	14.95	1,984
05 Dec 22	14.95000 +0.00	15.20	14.95	15.20	7,276
02 Dec 22	14.95000 -0.05	15.10	14.95	15.00	9,554
01 Dec 22	15.00000 -0.10	15.20	15.00	15.15	9,031
30 Nov 22	15.10000 -0.20	15.35	15.10	15.35	2,993
29 Nov 22	15.30000 -0.10	15.80	15.10	15.60	2,059
28 Nov 22	15.40000 -0.10	15.50	15.30	15.50	1,455
25 Nov 22	15.50000 +0.50	15.50	15.05	15.05	1,310
24 Nov 22	15.00000 -0.10	15.10	15.00	15.05	2,896
23 Nov 22	15.10000 +0.00	15.10	14.95	15.05	1,092
22 Nov 22	15.10000 +0.00	15.10	15.00	15.05	784
21 Nov 22	15.10000 +0.10	15.10	15.05	15.05	734
18 Nov 22	15.00000 +0.20	15.00	14.85	14.85	1,612
17 Nov 22	14.80000 -0.20	15.15	14.80	15.15	2,489
16 Nov 22	15.00000 -0.15	15.10	15.00	15.10	702
15 Nov 22	15.15000 +0.05	15.15	15.00	15.10	2,432
14 Nov 22	15.10000 +0.00	15.15	15.10	15.15	1,407
11 Nov 22	15.10000 -0.05	15.15	15.00	15.10	2,249
10 Nov 22	15.15000 +0.20	15.15	14.85	14.95	1,190
09 Nov 22	14.95000 -0.15	15.10	14.90	15.05	1,824
08 Nov 22	15.10000 +0.00	15.10	15.00	15.05	932
07 Nov 22	15.10000 +0.00	15.10	15.00	15.10	1,612
04 Nov 22	15.10000 +0.10	15.10	15.05	15.05	876
03 Nov 22	15.00000 -0.10	15.05	14.80	15.05	1,372
02 Nov 22	15.10000 -0.05	15.15	15.10	15.10	1,235
01 Nov 22	15.15000 +0.15	15.15	15.05	15.05	1,142
31 Oct 22	15.00000 +0.00	15.20	15.00	15.00	967
28 Oct 22	15.00000 +0.00	15.00	14.90	14.95	549
27 Oct 22	15.00000 +0.10	15.00	14.85	14.85	996
26 Oct 22	14.90000 -0.10	15.00	14.80	14.95	1,272
25 Oct 22	15.00000 +0.20	15.00	14.85	14.85	1,740
24 Oct 22	14.80000 -0.20	15.00	14.80	15.00	952
21 Oct 22	15.00000 -0.15	15.15	15.00	15.15	2,977
20 Oct 22	15.15000 -0.05	15.20	15.15	15.20	926
19 Oct 22	15.20000 -0.05	15.20	15.20	15.20	115
18 Oct 22	15.25000 -0.05	15.30	15.20	15.20	1,091
17 Oct 22	15.30000 +0.10	15.30	15.20	15.25	1,599
14 Oct 22	15.20000 -0.15	15.35	15.20	15.30	988
13 Oct 22	15.35000 -0.05	15.45	15.30	15.45	1,074
12 Oct 22	15.40000 +0.00	15.45	15.40	15.45	365
11 Oct 22	15.40000 +0.00	15.50	15.40	15.45	795
10 Oct 22	15.40000 -0.20	15.80	15.40	15.80	815
07 Oct 22	15.60000 -0.20	16.20	15.60	15.80	6,733
06 Oct 22	15.80000 +0.10	16.00	15.60	15.60	644
05 Oct 22	15.70000 +0.00	15.70	15.40	15.60	644
04 Oct 22	15.70000 -0.20	15.80	15.60	15.80	777
03 Oct 22	15.90000 -0.20	16.00	15.85	16.00	715
30 Sep 22	16.10000 -0.05	16.15	16.10	16.10	671
29 Sep 22	16.15000 -0.05	16.15	16.15	16.15	61
28 Sep 22	16.20000 -0.10	16.35	16.20	16.35	806
27 Sep 22	16.30000 -0.45	16.50	16.30	16.50	1,510
26 Sep 22	16.75000 -0.05	16.80	16.75	16.80	250
23 Sep 22	16.80000 -0.15	16.90	16.80	16.90	205
22 Sep 22	16.95000 +0.00	16.95	16.90	16.90	1,190
21 Sep 22	16.95000 +0.00	17.00	16.95	16.95	676
20 Sep 22	16.95000 -0.15	17.15	16.95	17.15	381
19 Sep 22	17.10000 -0.15	17.25	17.10	17.25	254
16 Sep 22	17.25000 +0.15	17.25	17.10	17.15	230
15 Sep 22	17.10000 -0.15	17.30	17.10	17.25	219
14 Sep 22	17.25000 +0.05	17.25	17.25	17.25	1
13 Sep 22	17.20000 +0.00	17.20	17.20	17.20	534
12 Sep 22	17.20000 +0.10	17.20	16.95	17.10	600
09 Sep 22	17.10000 +0.00	17.10	17.10	17.10	61
08 Sep 22	17.10000 +0.15	17.10	17.10	17.10	250
07 Sep 22	16.95000 +0.00	16.95	16.95	16.95	32
06 Sep 22	16.95000 +0.05	16.95	16.95	16.95	1
05 Sep 22	16.90000 -0.05	16.90	16.90	16.90	522
02 Sep 22	16.95000 +0.05	16.95	16.95	16.95	1
01 Sep 22	16.90000 -0.25	17.20	16.90	17.15	1,087
31 Aug 22	17.15000 -0.25	17.40	17.15	17.40	961
30 Aug 22	17.40000 -0.15	17.40	17.40	17.40	187
29 Aug 22	17.55000 +0.15	17.55	17.20	17.45	436
26 Aug 22	17.40000 -0.10	17.60	17.40	17.50	207
25 Aug 22	17.50000 -0.15	17.80	17.50	17.80	876
24 Aug 22	17.65000 -0.10	17.70	17.65	17.70	228
23 Aug 22	17.75000 -0.05	17.75	17.75	17.75	1
22 Aug 22	17.80000 +0.00	17.80	17.80	17.80	225
19 Aug 22	17.80000 +0.15	17.80	17.65	17.65	576
18 Aug 22	17.65000 +0.05	17.70	17.60	17.60	214
17 Aug 22	17.60000 +0.00	17.60	17.55	17.55	100
16 Aug 22	17.60000 +0.05	17.60	17.60	17.60	83
15 Aug 22	17.55000 +0.00	17.60	17.55	17.60	16
12 Aug 22	17.55000 +0.05	17.55	17.55	17.55	117
11 Aug 22	17.50000 -0.20	17.70	17.50	17.70	337
10 Aug 22	17.70000 +0.05	17.70	17.70	17.70	42
09 Aug 22	17.65000 +0.00	17.65	17.65	17.65	139
08 Aug 22	17.65000 +0.00	17.65	17.65	17.65	302
05 Aug 22	17.65000 +0.00	17.65	17.65	17.65	56
04 Aug 22	17.65000 -0.20	17.75	17.65	17.75	494
03 Aug 22	17.85000 +0.00	17.90	17.60	17.60	408
02 Aug 22	17.85000 +0.45	17.85	17.05	17.35	515
01 Aug 22	17.40000 +0.00	17.40	17.10	17.35	855
29 Jul 22	17.40000 +0.45	17.40	16.80	16.95	549
28 Jul 22	16.95000 +0.00	16.95	16.95	16.95	24
27 Jul 22	16.95000 +0.00	16.95	16.95	16.95	1
26 Jul 22	16.95000 -0.25	17.15	16.90	17.15	971
25 Jul 22	17.20000 +0.00	17.20	17.20	17.20	143
22 Jul 22	17.20000 +0.10	17.20	17.10	17.10	25
21 Jul 22	17.10000 +0.15	17.10	17.05	17.05	126
20 Jul 22	16.95000 -0.45	17.35	16.95	17.35	871
19 Jul 22	17.40000 +0.05	17.40	17.35	17.35	99
18 Jul 22	17.35000 -0.05	17.35	17.20	17.35	248
15 Jul 22	17.40000 +0.20	17.40	16.15	17.25	2,395
14 Jul 22	17.20000 -0.10	17.35	17.20	17.30	385
13 Jul 22	17.30000 -0.05	17.35	17.30	17.30	128
12 Jul 22	17.35000 +0.15	17.35	17.35	17.35	175
11 Jul 22	17.20000 -0.20	17.50	17.20	17.50	656
08 Jul 22	17.40000 -0.10	17.45	17.40	17.45	305
07 Jul 22	17.50000 +0.15	17.50	17.40	17.40	242
06 Jul 22	17.35000 -0.35	17.50	17.35	17.50	1,004
05 Jul 22	17.70000 +0.10	17.80	17.65	17.80	1,350
04 Jul 22	17.60000 -0.20	17.90	17.60	17.90	179
01 Jul 22	17.80000 -0.15	17.90	17.80	17.90	150
30 Jun 22	17.95000 -0.10	18.05	17.90	18.05	448
29 Jun 22	18.05000 +0.05	18.05	18.05	18.05	200
28 Jun 22	18.00000 -0.10	18.10	18.00	18.10	398
27 Jun 22	18.10000 +0.15	18.10	18.05	18.10	220
24 Jun 22	17.95000 +0.00	18.10	17.95	18.10	52
23 Jun 22	17.95000 -0.05	18.00	17.95	18.00	112
22 Jun 22	18.00000 +0.05	18.00	17.90	17.95	471
21 Jun 22	17.95000 -1.05	17.95	17.95	17.95	861
20 Jun 22	19.00000 +0.20	19.20	19.00	19.00	1,143
17 Jun 22	18.80000 +0.10	18.80	18.70	18.70	306
16 Jun 22	18.70000 -0.45	19.15	18.70	19.15	1,101
15 Jun 22	19.15000 +0.35	19.15	18.75	18.75	858
14 Jun 22	18.80000 -0.10	18.90	18.50	18.90	851
13 Jun 22	18.90000 +0.15	18.90	18.75	18.75	170
10 Jun 22	18.75000 -0.40	19.20	18.70	19.10	1,964
09 Jun 22	19.15000 +0.05	19.15	19.10	19.10	404
08 Jun 22	19.10000 +0.35	19.10	18.75	18.75	762
07 Jun 22	18.75000 -0.25	19.05	18.75	19.05	582
06 Jun 22	19.00000 +0.20	19.10	18.80	18.80	3,425
03 Jun 22	18.80000 -0.15	18.95	18.80	18.90	1,476
02 Jun 22	18.95000 +0.15	18.95	18.85	18.85	406
01 Jun 22	18.80000 -0.15	18.90	18.80	18.90	378
31 May 22	18.95000 -0.05	18.95	18.90	18.95	624
30 May 22	19.00000 +0.30	19.00	18.70	18.70	1,216
27 May 22	18.70000 +0.05	18.70	18.60	18.65	376
26 May 22	18.65000 -0.05	18.70	18.20	18.65	1,619
25 May 22	18.70000 +0.00	18.90	18.70	18.75	462
24 May 22	18.70000 -0.45	19.15	18.70	19.15	463
23 May 22	19.15000 -0.05	19.20	19.00	19.20	647
20 May 22	19.20000 +0.00	19.30	19.10	19.20	467
19 May 22	19.20000 -0.05	19.35	19.20	19.25	833
18 May 22	19.25000 +0.05	19.35	19.25	19.35	592
17 May 22	19.20000 +0.20	19.20	19.00	19.00	348
16 May 22	19.00000 +0.10	19.20	18.95	18.95	1,479
13 May 22	18.90000 -0.10	19.00	18.90	18.95	240
12 May 22	19.00000 +0.60	19.00	18.50	18.50	1,547
11 May 22	18.40000 +0.10	18.40	18.20	18.25	543
10 May 22	18.30000 +0.10	18.40	17.60	18.20	1,875
09 May 22	18.20000 -0.60	18.85	18.20	18.85	1,214
06 May 22	18.80000 -0.20	18.95	18.80	18.95	364
05 May 22	19.00000 +0.10	19.00	18.95	18.95	281
04 May 22	18.90000 -0.10	18.95	18.90	18.95	116
03 May 22	19.00000 -0.30	19.25	18.85	19.25	835
02 May 22	19.30000 +0.50	19.50	18.60	18.75	2,104
29 Apr 22	18.80000 +0.00	19.00	18.80	18.85	477
28 Apr 22	18.80000 -0.20	18.90	18.55	18.90	524
27 Apr 22	19.00000 +0.00	19.00	18.80	18.80	758
26 Apr 22	19.00000 +0.20	19.00	18.85	18.85	437
25 Apr 22	18.80000 -0.10	19.00	18.80	18.85	485
22 Apr 22	18.90000 -0.20	19.10	18.90	19.10	970
21 Apr 22	19.10000 +0.10	19.10	19.00	19.00	323
20 Apr 22	19.00000 +0.00	19.10	19.00	19.10	37
19 Apr 22	19.00000 +0.00	19.10	18.95	19.10	523
14 Apr 22	19.00000 +0.05	19.10	19.00	19.00	210
13 Apr 22	18.95000 +0.10	18.95	18.95	18.95	147
12 Apr 22	18.85000 -0.15	19.00	18.85	18.95	528
11 Apr 22	19.00000 -0.10	19.10	19.00	19.10	436
08 Apr 22	19.10000 +0.00	19.20	19.05	19.10	535
07 Apr 22	19.10000 +0.00	19.10	19.10	19.10	126
06 Apr 22	19.10000 -0.10	19.20	19.00	19.20	1,089
05 Apr 22	19.20000 +0.00	19.25	19.00	19.20	837
04 Apr 22	19.20000 +0.25	19.20	18.85	18.85	869
01 Apr 22	18.95000 +0.00	19.00	18.95	19.00	2,509
31 Mar 22	18.95000 +0.10	19.35	18.95	19.35	2,463
30 Mar 22	18.85000 -0.15	19.00	18.80	18.95	1,683
29 Mar 22	19.00000 +0.10	19.00	18.80	18.80	1,159
28 Mar 22	18.90000 +0.70	18.90	18.10	18.30	2,888
25 Mar 22	18.20000 +0.30	18.25	17.95	18.10	3,029
24 Mar 22	17.90000 +0.05	18.00	17.90	17.90	332
23 Mar 22	17.85000 -0.35	18.15	17.85	18.15	1,253
22 Mar 22	18.20000 -0.10	18.25	18.20	18.20	334
21 Mar 22	18.30000 +0.10	18.30	18.25	18.25	1,354
18 Mar 22	18.20000 +0.00	18.20	18.20	18.20	310
17 Mar 22	18.20000 +0.10	18.20	18.10	18.20	364
16 Mar 22	18.10000 +0.10	18.10	18.05	18.10	388
15 Mar 22	18.00000 +0.00	18.00	17.90	17.95	327
14 Mar 22	18.00000 +0.20	18.00	17.75	18.00	2,502
11 Mar 22	17.80000 -0.15	17.80	17.80	17.80	168
10 Mar 22	17.95000 -0.05	18.00	17.95	17.95	490
09 Mar 22	18.00000 +0.40	18.00	17.50	17.50	2,097
08 Mar 22	17.60000 +0.00	17.75	17.40	17.40	806
07 Mar 22	17.60000 -0.10	18.00	17.40	18.00	2,140
04 Mar 22	17.70000 -0.45	18.15	17.70	18.15	1,790
03 Mar 22	18.15000 +0.05	18.15	17.60	18.05	1,910
02 Mar 22	18.10000 +0.00	18.10	18.00	18.05	781
01 Mar 22	18.10000 +0.40	18.10	17.75	17.75	1,914
28 Feb 22	17.70000 +0.25	18.00	17.50	18.00	4,851
25 Feb 22	17.45000 +0.05	17.50	17.40	17.40	542
24 Feb 22	17.40000 -0.05	17.50	17.30	17.50	2,343
23 Feb 22	17.45000 -0.20	17.65	17.40	17.45	12,020
22 Feb 22	17.65000 +0.05	17.65	17.40	17.60	1,982
21 Feb 22	17.60000 -0.05	17.60	17.60	17.60	15
18 Feb 22	17.65000 +0.00	17.75	17.60	17.60	578
17 Feb 22	17.65000 +0.20	17.70	17.55	17.55	540
16 Feb 22	17.45000 +0.05	17.50	17.45	17.45	1,025
15 Feb 22	17.40000 +0.00	17.55	17.40	17.45	3,873
14 Feb 22	17.40000 -0.45	17.90	17.20	17.90	1,586
11 Feb 22	17.85000 -0.05	17.95	17.75	17.95	1,462
10 Feb 22	17.90000 +0.10	17.90	17.80	17.80	2,127
09 Feb 22	17.80000 +0.30	17.80	17.50	17.50	1,672
08 Feb 22	17.50000 +0.05	17.50	17.40	17.40	783
07 Feb 22	17.45000 -0.10	17.50	17.40	17.50	2,821
04 Feb 22	17.55000 +0.05	17.55	17.50	17.50	633
03 Feb 22	17.50000 +0.00	17.75	17.50	17.55	981
02 Feb 22	17.50000 +0.25	17.50	17.20	17.20	974
01 Feb 22	17.25000 +0.25	17.25	17.00	17.05	822
31 Jan 22	17.00000 +0.20	17.00	16.80	16.80	1,373
28 Jan 22	16.80000 +0.05	16.90	16.80	16.80	357
27 Jan 22	16.75000 +0.15	16.75	16.65	16.65	1,060
26 Jan 22	16.60000 +0.00	16.70	16.60	16.65	376
25 Jan 22	16.60000 +0.35	16.60	16.50	16.50	523
24 Jan 22	16.25000 -0.20	16.75	16.25	16.75	61,316
21 Jan 22	16.45000 +0.10	16.50	16.30	16.50	385
20 Jan 22	16.35000 -0.15	16.55	16.00	16.50	2,393
19 Jan 22	16.50000 +0.05	16.50	16.35	16.35	1,385
18 Jan 22	16.45000 +0.05	16.50	16.40	16.40	1,016
17 Jan 22	16.40000 +0.00	16.45	16.40	16.40	722
14 Jan 22	16.40000 +0.10	16.40	16.35	16.35	1,486
13 Jan 22	16.30000 +0.00	16.35	16.30	16.35	973
12 Jan 22	16.30000 +0.10	16.30	16.20	16.30	2,814
11 Jan 22	16.20000 +0.05	16.20	16.10	16.20	1,463
10 Jan 22	16.15000 +0.10	16.15	16.10	16.10	2,225
07 Jan 22	16.05000 +0.00	16.15	16.05	16.10	686
06 Jan 22	16.05000 -0.05	16.10	16.05	16.05	1,265
05 Jan 22	16.10000 +0.05	16.10	16.05	16.05	1,586
04 Jan 22	16.05000 +0.00	16.05	16.00	16.05	1,688
03 Jan 22	16.05000 +0.10	16.05	15.95	15.95	2,985
31 Dec 21	15.95000 +0.00	16.00	15.95	15.95	1,658
30 Dec 21	15.95000 +0.00	16.00	15.80	16.00	1,020
29 Dec 21	15.95000 -0.05	15.95	15.95	15.95	112
28 Dec 21	16.00000 +0.15	16.00	15.80	15.85	1,356
27 Dec 21	15.85000 -0.10	16.00	15.70	15.95	2,872
24 Dec 21	15.95000 +0.00	16.00	15.85	15.95	548
23 Dec 21	15.95000 +0.05	16.35	15.90	15.90	4,300
22 Dec 21	15.90000 -0.10	16.05	15.75	16.05	1,621
21 Dec 21	16.00000 -0.05	16.10	15.75	16.10	1,310
20 Dec 21	16.05000 +0.05	16.05	16.00	16.05	222
17 Dec 21	16.00000 -0.15	16.15	15.10	16.00	4,648
16 Dec 21	16.15000 +0.15	16.15	16.00	16.05	50,877
15 Dec 21	16.00000 -0.10	16.15	16.00	16.10	2,761
14 Dec 21	16.10000 +0.10	16.10	16.00	16.00	2,224
13 Dec 21	16.00000 +0.00	16.05	15.90	16.05	3,330
10 Dec 21	16.00000 +0.00	16.20	15.80	16.00	1,699
09 Dec 21	16.00000 +0.00	16.15	15.40	16.05	4,886
08 Dec 21	16.00000 +0.00	16.15	15.90	16.00	1,170
07 Dec 21	16.00000 +0.05	16.10	15.95	16.10	2,246
06 Dec 21	15.95000 +0.00	16.05	15.95	15.95	170
03 Dec 21	15.95000 -0.10	16.05	15.90	15.90	808
02 Dec 21	16.05000 +0.05	16.05	15.80	15.80	11,907
01 Dec 21	16.00000 +0.00	16.00	15.80	15.80	3,413
30 Nov 21	16.00000 -0.45	16.35	15.90	16.30	6,598
29 Nov 21	16.45000 -0.05	16.45	16.30	16.30	3,135
26 Nov 21	16.50000 -0.30	16.75	16.50	16.75	792
25 Nov 21	16.80000 +0.00	16.80	16.70	16.75	439
24 Nov 21	16.80000 +0.30	16.80	16.55	16.55	1,714
23 Nov 21	16.50000 -0.30	16.75	16.45	16.75	2,754
22 Nov 21	16.80000 -0.05	16.85	16.80	16.85	526
19 Nov 21	16.85000 +0.00	16.85	16.75	16.85	293
18 Nov 21	16.85000 +0.00	16.85	16.80	16.80	659
17 Nov 21	16.85000 +0.00	16.85	16.85	16.85	587
16 Nov 21	16.85000 +0.00	16.85	16.80	16.85	1,865
15 Nov 21	16.85000 +0.45	16.85	16.50	16.50	903
12 Nov 21	16.40000 -0.45	16.85	16.30	16.85	2,148
11 Nov 21	16.85000 +0.10	16.85	16.75	16.80	2,567
10 Nov 21	16.75000 -0.25	17.00	16.75	16.95	1,394
09 Nov 21	17.00000 +0.00	17.00	17.00	17.00	2,373
08 Nov 21	17.00000 +0.00	17.00	17.00	17.00	826
05 Nov 21	17.00000 +0.10	17.00	17.00	17.00	31
04 Nov 21	16.90000 -0.15	17.05	16.90	16.90	177
03 Nov 21	17.05000 +0.05	17.05	16.70	17.00	1,504
02 Nov 21	17.00000 +0.00	17.00	17.00	17.00	453
01 Nov 21	17.00000 +0.05	17.00	16.95	16.95	870
29 Oct 21	16.95000 -0.05	16.95	16.95	16.95	1
28 Oct 21	17.00000 +0.05	17.00	16.95	16.95	587
27 Oct 21	16.95000 +0.00	17.00	16.70	16.70	525
26 Oct 21	16.95000 +0.15	16.95	16.80	16.80	316
25 Oct 21	16.80000 +0.00	16.80	16.80	16.80	1
22 Oct 21	16.80000 +0.05	16.85	16.50	16.75	2,828
21 Oct 21	16.75000 -0.25	17.10	16.70	17.05	6,566
20 Oct 21	17.00000 +0.00	17.10	16.90	17.05	888
19 Oct 21	17.00000 -0.15	17.15	17.00	17.10	1,274
18 Oct 21	17.15000 +0.05	17.15	16.90	17.10	1,687
15 Oct 21	17.10000 -0.05	17.15	17.00	17.15	1,853
14 Oct 21	17.15000 +0.00	17.20	17.00	17.20	1,270
13 Oct 21	17.15000 -0.15	17.35	17.10	17.25	1,725
12 Oct 21	17.30000 +0.20	17.30	17.10	17.15	456
11 Oct 21	17.10000 -0.10	17.15	17.10	17.15	1,110
08 Oct 21	17.20000 +0.00	17.20	17.20	17.20	400
07 Oct 21	17.20000 +0.10	17.20	17.10	17.10	444
06 Oct 21	17.10000 +0.05	17.10	17.05	17.05	570
05 Oct 21	17.05000 +0.05	17.05	17.05	17.05	1
04 Oct 21	17.00000 -0.15	17.20	17.00	17.15	261
01 Oct 21	17.15000 +0.10	17.15	17.00	17.00	120
30 Sep 21	17.05000 +0.00	17.20	17.05	17.05	207
29 Sep 21	17.05000 +0.05	17.20	17.05	17.05	19
28 Sep 21	17.00000 -0.15	17.20	17.00	17.15	308
27 Sep 21	17.15000 +0.15	17.20	16.90	17.20	1,395
24 Sep 21	17.00000 +0.10	17.05	17.00	17.00	851
23 Sep 21	16.90000 +0.10	16.90	16.80	16.85	738
22 Sep 21	16.80000 +0.20	16.80	16.55	16.60	5,749
21 Sep 21	16.60000 +0.00	16.60	16.50	16.60	3,172
20 Sep 21	16.60000 -0.35	17.00	16.60	17.00	1,663
17 Sep 21	16.95000 -0.05	17.00	16.80	17.00	1,429
16 Sep 21	17.00000 +0.00	17.00	16.90	17.00	1,120
15 Sep 21	17.00000 -0.30	17.35	17.00	17.30	2,074
14 Sep 21	17.30000 +0.00	17.30	17.30	17.30	600
13 Sep 21	17.30000 +0.00	17.35	17.30	17.30	936
10 Sep 21	17.30000 +0.30	17.30	17.20	17.30	1,125
09 Sep 21	17.00000 -0.50	17.70	17.00	17.50	1,848
08 Sep 21	17.50000 -0.10	17.70	17.30	17.65	1,224
07 Sep 21	17.60000 +0.05	17.65	17.50	17.55	644
06 Sep 21	17.55000 +0.05	17.60	17.05	17.60	2,247
03 Sep 21	17.50000 +0.10	17.50	17.35	17.40	301
02 Sep 21	17.40000 +0.00	17.40	17.35	17.35	162
01 Sep 21	17.40000 +0.00	17.40	17.30	17.40	668
31 Aug 21	17.40000 -0.20	17.70	17.40	17.70	1,216
30 Aug 21	17.60000 -0.10	17.70	17.60	17.70	623
27 Aug 21	17.70000 +0.10	17.70	17.65	17.65	258
26 Aug 21	17.60000 +0.00	17.75	17.60	17.65	847
25 Aug 21	17.60000 -0.15	17.75	17.60	17.65	288
24 Aug 21	17.75000 +0.05	17.75	17.60	17.60	441
23 Aug 21	17.70000 +0.00	17.70	17.60	17.70	786
20 Aug 21	17.70000 -0.05	17.75	17.70	17.70	521
19 Aug 21	17.75000 -0.15	18.00	17.70	18.00	811
18 Aug 21	17.90000 +0.10	17.90	17.80	17.80	326
17 Aug 21	17.80000 +0.00	17.90	17.80	17.80	104
16 Aug 21	17.80000 -0.20	18.00	17.75	18.00	207
13 Aug 21	18.00000 +0.30	18.00	17.70	17.80	898
12 Aug 21	17.70000 -0.10	18.00	17.70	17.85	1,866
11 Aug 21	17.80000 -0.10	17.95	17.80	17.90	793
10 Aug 21	17.90000 +0.00	17.95	17.90	17.90	410
09 Aug 21	17.90000 +0.10	17.95	17.80	17.95	313
06 Aug 21	17.80000 -0.15	17.95	17.80	17.90	422
05 Aug 21	17.95000 +0.00	17.95	17.90	17.95	461
04 Aug 21	17.95000 +0.00	17.95	17.85	17.95	604
03 Aug 21	17.95000 +0.10	17.95	17.80	17.80	4,287
02 Aug 21	17.85000 +0.00	17.85	17.75	17.80	1,441
30 Jul 21	17.85000 +0.10	17.95	17.80	17.95	355
29 Jul 21	17.75000 -0.15	17.90	17.75	17.90	403
28 Jul 21	17.90000 +0.05	17.90	17.85	17.85	332
27 Jul 21	17.85000 +0.05	17.85	17.80	17.80	1,086
26 Jul 21	17.80000 +0.00	17.95	17.75	17.95	808
23 Jul 21	17.80000 -0.10	17.95	17.70	17.95	1,462
22 Jul 21	17.90000 +0.25	17.90	17.70	17.80	4,831
21 Jul 21	17.65000 +0.10	17.65	16.50	17.40	8,515
20 Jul 21	17.55000 +0.65	17.60	16.95	16.95	1,540
19 Jul 21	16.90000 -0.55	17.50	16.90	17.45	1,958
16 Jul 21	17.45000 -0.10	17.60	17.45	17.55	1,318
15 Jul 21	17.55000 +0.00	17.65	17.55	17.55	266
14 Jul 21	17.55000 +0.00	17.55	17.55	17.55	1
13 Jul 21	17.55000 -0.25	17.80	17.55	17.80	109
12 Jul 21	17.80000 +0.10	17.80	17.60	17.80	522
09 Jul 21	17.70000 +0.30	17.70	17.50	17.60	789
08 Jul 21	17.40000 -0.10	17.50	17.40	17.50	616
07 Jul 21	17.50000 +0.20	17.50	16.80	17.40	1,238
06 Jul 21	17.30000 -0.10	17.50	17.30	17.40	1,203
05 Jul 21	17.40000 +0.00	17.50	17.40	17.45	1,009
02 Jul 21	17.40000 -0.20	17.70	17.40	17.60	883
01 Jul 21	17.60000 -0.10	17.60	17.20	17.60	999
30 Jun 21	17.70000 +0.90	17.70	16.80	16.85	1,955
29 Jun 21	16.80000 -0.45	17.50	16.75	17.25	2,809
28 Jun 21	17.25000 -0.65	17.95	17.05	17.95	2,166
25 Jun 21	17.90000 +0.10	18.10	17.90	17.90	2,639
24 Jun 21	17.80000 +0.35	17.85	17.50	17.55	750
23 Jun 21	17.45000 -0.45	17.90	17.45	17.90	152
22 Jun 21	17.90000 -1.40	18.55	17.25	17.90	7,464
21 Jun 21	19.30000 +0.10	19.45	19.10	19.30	3,830
18 Jun 21	19.20000 +0.10	19.35	19.10	19.10	1,368
17 Jun 21	19.10000 -0.35	19.55	19.10	19.30	9,144
16 Jun 21	19.45000 +0.45	19.45	18.80	19.00	2,545
15 Jun 21	19.00000 +0.05	19.00	18.90	18.95	1,675
14 Jun 21	18.95000 +0.15	19.00	18.90	19.00	3,596
11 Jun 21	18.80000 -0.15	18.80	18.70	18.80	1,466
10 Jun 21	18.95000 -0.05	19.15	18.95	19.15	465
09 Jun 21	19.00000 +0.00	19.00	18.60	19.00	2,640
08 Jun 21	19.00000 -0.40	19.45	18.70	19.45	5,350
07 Jun 21	19.40000 +0.40	19.45	18.85	19.05	2,124
04 Jun 21	19.00000 +0.60	19.80	18.75	19.30	9,494
03 Jun 21	18.40000 -0.70	19.15	18.40	19.10	2,988
02 Jun 21	19.10000 +0.35	19.10	18.80	18.95	671
01 Jun 21	18.75000 +0.45	18.80	18.40	18.40	1,334
31 May 21	18.30000 +0.20	18.30	18.15	18.15	1,420
28 May 21	18.10000 +0.10	18.10	18.00	18.05	780
27 May 21	18.00000 +0.00	18.00	17.85	18.00	642
26 May 21	18.00000 -0.10	18.10	18.00	18.00	1,024
25 May 21	18.10000 +0.10	18.45	18.00	18.00	1,105
24 May 21	18.00000 -0.40	18.50	18.00	18.40	1,715
21 May 21	18.40000 +0.40	18.40	17.85	17.90	1,707
20 May 21	18.00000 +0.60	18.00	17.45	17.45	2,304
19 May 21	17.40000 -0.25	17.70	17.40	17.60	1,966
18 May 21	17.65000 +0.20	17.70	17.05	17.70	1,352
17 May 21	17.45000 +0.35	17.50	17.00	17.15	3,405
14 May 21	17.10000 +0.25	17.20	16.85	16.85	2,790
13 May 21	16.85000 -0.20	17.20	16.70	17.20	1,746
12 May 21	17.05000 +0.75	17.50	16.35	16.35	1,098
11 May 21	16.30000 -0.40	16.70	16.30	16.70	1,166
10 May 21	16.70000 +0.20	16.70	16.40	16.45	850
07 May 21	16.50000 +0.10	16.55	16.00	16.25	3,385
06 May 21	16.40000 -0.10	16.50	16.40	16.40	760
05 May 21	16.50000 +0.50	16.50	16.20	16.20	1,247
04 May 21	16.00000 +0.10	16.20	15.95	15.95	2,000
03 May 21	15.90000 +0.00	16.10	15.85	15.85	1,280
30 Apr 21	15.90000 +0.50	16.00	15.45	15.45	2,379
29 Apr 21	15.40000 +0.20	15.50	15.25	15.25	682
28 Apr 21	15.20000 +0.20	15.20	15.15	15.20	322
27 Apr 21	15.00000 +0.00	15.05	14.95	15.05	1,120
26 Apr 21	15.00000 -0.20	15.20	15.00	15.00	1,704
23 Apr 21	15.20000 +0.00	15.25	15.05	15.15	649
22 Apr 21	15.20000 +0.30	15.20	14.85	14.90	1,959
21 Apr 21	14.90000 +0.00	15.10	14.90	14.90	1,169
20 Apr 21	14.90000 -0.15	15.10	14.90	15.05	1,820
19 Apr 21	15.05000 +0.05	15.10	15.00	15.00	846
16 Apr 21	15.00000 -0.10	15.10	14.90	15.05	1,657
15 Apr 21	15.10000 +0.15	15.10	14.90	15.00	2,451
14 Apr 21	14.95000 -0.10	15.20	14.90	15.20	3,361
13 Apr 21	15.05000 -0.10	15.15	15.05	15.15	899
12 Apr 21	15.15000 +0.00	15.20	15.00	15.00	1,032
09 Apr 21	15.15000 -0.05	15.20	15.15	15.15	662
08 Apr 21	15.20000 +0.00	15.25	15.20	15.25	1,029
07 Apr 21	15.20000 +0.10	15.30	15.10	15.10	2,041
06 Apr 21	15.10000 +0.35	15.10	14.90	14.90	1,374
01 Apr 21	14.75000 +0.10	15.10	14.70	14.70	2,929
31 Mar 21	14.65000 -0.10	14.75	14.60	14.70	551
30 Mar 21	14.75000 +0.05	14.80	14.70	14.70	639
29 Mar 21	14.70000 +0.00	14.80	14.70	14.75	371
26 Mar 21	14.70000 +0.05	14.75	14.70	14.70	3,194
25 Mar 21	14.65000 -0.15	14.85	14.65	14.85	71,516
24 Mar 21	14.80000 +0.00	14.80	14.65	14.75	1,940
23 Mar 21	14.80000 -0.10	14.85	14.80	14.85	579
22 Mar 21	14.90000 +0.00	14.90	14.50	14.50	3,311
19 Mar 21	14.90000 -0.05	14.90	14.85	14.90	1,330
18 Mar 21	14.95000 +0.05	14.95	14.85	14.90	1,154
17 Mar 21	14.90000 +0.00	14.95	14.90	14.95	1,312
16 Mar 21	14.90000 -0.05	14.95	14.85	14.85	2,196
15 Mar 21	14.95000 +0.00	15.00	14.90	15.00	2,428
12 Mar 21	14.95000 +0.00	14.95	14.90	14.95	1,505
11 Mar 21	14.95000 +0.00	15.00	14.90	15.00	1,798
10 Mar 21	14.95000 -0.05	15.00	14.90	15.00	4,206
09 Mar 21	15.00000 +0.00	15.20	14.85	15.00	2,750
08 Mar 21	15.00000 +0.05	15.00	14.85	14.85	5,692
05 Mar 21	14.95000 +0.05	15.10	14.90	15.10	1,611
04 Mar 21	14.90000 -0.05	15.05	14.85	14.95	4,440
03 Mar 21	14.95000 +0.05	15.15	14.90	14.95	3,559
02 Mar 21	14.90000 -0.10	15.15	14.65	15.00	6,691
01 Mar 21	15.00000 +0.40	15.00	14.45	14.60	3,841
26 Feb 21	14.60000 +0.20	14.60	14.40	14.50	551
25 Feb 21	14.40000 -0.20	14.80	14.40	14.65	2,071
24 Feb 21	14.60000 -0.05	14.70	14.60	14.70	2,751
23 Feb 21	14.65000 -0.10	14.75	14.50	14.70	4,507
22 Feb 21	14.75000 -0.10	15.00	14.60	15.00	1,197
19 Feb 21	14.85000 -0.15	14.95	14.70	14.95	770
18 Feb 21	15.00000 +0.00	15.00	14.95	14.95	430
17 Feb 21	15.00000 +0.00	15.00	14.95	14.95	3
16 Feb 21	15.00000 +0.00	15.00	14.95	14.95	517
15 Feb 21	15.00000 +0.00	15.00	14.90	14.90	522
12 Feb 21	15.00000 +0.25	15.15	14.75	14.75	1,738
11 Feb 21	14.75000 -0.05	14.75	14.75	14.75	1
10 Feb 21	14.80000 +0.25	14.80	14.70	14.70	419
09 Feb 21	14.55000 -0.10	14.80	14.50	14.65	1,659
08 Feb 21	14.65000 -0.05	14.85	14.65	14.75	469
05 Feb 21	14.70000 +0.00	14.70	14.60	14.65	316
04 Feb 21	14.70000 +0.00	14.70	14.55	14.65	457
03 Feb 21	14.70000 -0.05	14.70	14.70	14.70	444
02 Feb 21	14.75000 +0.00	14.75	14.65	14.65	880
01 Feb 21	14.75000 +0.25	14.80	14.50	14.50	1,079
29 Jan 21	14.50000 -0.05	14.60	14.40	14.55	1,577
28 Jan 21	14.55000 -0.15	14.75	14.30	14.70	2,843
27 Jan 21	14.70000 +0.10	14.70	14.60	14.60	631
26 Jan 21	14.60000 +0.05	14.60	14.50	14.50	1,559
25 Jan 21	14.55000 -0.40	14.95	14.55	14.90	413
22 Jan 21	14.95000 -0.05	15.00	14.70	15.00	884
21 Jan 21	15.00000 +0.05	15.30	14.70	14.90	7,078
20 Jan 21	14.95000 +0.00	14.95	14.90	14.90	542
19 Jan 21	14.95000 -0.05	15.00	14.70	14.95	1,548
18 Jan 21	15.00000 +0.10	15.00	14.80	14.95	1,066
15 Jan 21	14.90000 -0.10	15.00	14.90	14.95	1,187
14 Jan 21	15.00000 +0.00	15.00	14.75	15.00	2,277
13 Jan 21	15.00000 +0.00	15.00	14.95	14.95	956
12 Jan 21	15.00000 +0.00	15.00	14.90	15.00	1,548
11 Jan 21	15.00000 +0.00	15.00	14.70	14.85	2,772
08 Jan 21	15.00000 +0.05	15.00	14.95	15.00	574
07 Jan 21	14.95000 -0.10	15.00	14.70	15.00	2,471
06 Jan 21	15.05000 +0.05	15.10	14.95	15.00	1,411
05 Jan 21	15.00000 -0.10	15.70	15.00	15.40	2,296
04 Jan 21	15.10000 +0.25	15.45	14.80	14.85	6,997
31 Dec 20	14.85000 +0.05	14.85	14.70	14.80	996
30 Dec 20	14.80000 +0.05	14.85	14.70	14.75	1,712
29 Dec 20	14.75000 +0.15	14.80	14.20	14.80	2,397
28 Dec 20	14.60000 -0.15	14.80	14.60	14.75	406
24 Dec 20	14.75000 +0.20	14.75	14.55	14.55	1,880
23 Dec 20	14.55000 +0.05	14.60	14.40	14.45	2,655
22 Dec 20	14.50000 +0.05	14.50	14.40	14.40	1,808
21 Dec 20	14.45000 +0.00	14.50	14.10	14.50	1,059
18 Dec 20	14.45000 -0.35	14.80	14.45	14.80	2,588
17 Dec 20	14.80000 +0.00	14.80	14.75	14.75	3,063
16 Dec 20	14.80000 -0.10	15.00	14.75	14.85	1,120
15 Dec 20	14.90000 +0.10	14.95	14.75	14.80	4,696
14 Dec 20	14.80000 +0.20	15.00	14.65	14.65	1,855
11 Dec 20	14.60000 -0.15	14.75	14.60	14.75	15,963
10 Dec 20	14.75000 +0.00	14.75	14.75	14.75	1,132
09 Dec 20	14.75000 -0.15	14.90	14.60	14.80	1,831
08 Dec 20	14.90000 -0.05	14.95	14.60	14.95	2,404
07 Dec 20	14.95000 +0.00	14.95	14.90	14.90	1,742
04 Dec 20	14.95000 +0.10	14.95	14.85	14.85	1,563
03 Dec 20	14.85000 +0.00	15.00	14.70	14.95	1,073
02 Dec 20	14.85000 -0.05	15.00	14.85	14.90	850
01 Dec 20	14.90000 +0.10	15.00	14.80	14.80	889
30 Nov 20	14.80000 -0.20	15.00	14.80	14.95	1,799
27 Nov 20	15.00000 +0.00	15.00	14.75	14.75	2,532
26 Nov 20	15.00000 -0.15	15.25	14.70	15.20	2,995
25 Nov 20	15.15000 +0.15	15.25	15.10	15.10	16,412
24 Nov 20	15.00000 +0.00	15.15	15.00	15.05	2,904
23 Nov 20	15.00000 +0.00	15.10	14.90	15.10	1,784
20 Nov 20	15.00000 +0.00	15.10	15.00	15.05	792
19 Nov 20	15.00000 -0.10	15.20	15.00	15.20	2,249
18 Nov 20	15.10000 -0.40	15.65	15.10	15.50	3,900
17 Nov 20	15.50000 +0.15	15.50	15.20	15.20	965
16 Nov 20	15.35000 +0.25	15.45	15.00	15.25	5,045
13 Nov 20	15.10000 -0.75	16.05	15.10	15.75	3,196
12 Nov 20	15.85000 +0.00	16.20	15.65	15.85	3,142
11 Nov 20	15.85000 -0.10	16.30	15.75	16.30	2,449
10 Nov 20	15.95000 -0.40	16.50	15.95	16.10	6,158
09 Nov 20	16.35000 +1.00	16.40	15.30	15.35	1,159
06 Nov 20	15.35000 +0.35	15.40	15.20	15.20	926
05 Nov 20	15.00000 +0.10	15.00	14.90	14.95	424
04 Nov 20	14.90000 +0.15	15.00	14.70	14.80	1,253
03 Nov 20	14.75000 +0.05	14.75	14.65	14.70	328
02 Nov 20	14.70000 +0.05	14.70	14.55	14.65	502
30 Oct 20	14.65000 +0.15	14.65	14.50	14.50	238
29 Oct 20	14.50000 -0.10	15.00	14.50	15.00	627
28 Oct 20	14.60000 -0.30	14.95	14.50	14.95	1,061
27 Oct 20	14.90000 -0.10	15.00	14.50	15.00	879
26 Oct 20	15.00000 -0.05	15.20	14.70	14.95	2,273
23 Oct 20	15.05000 +1.05	15.20	13.95	13.95	1,195
22 Oct 20	14.00000 +0.10	14.20	13.80	13.90	1,202
21 Oct 20	13.90000 +0.30	13.90	13.60	13.60	640
20 Oct 20	13.60000 +0.00	13.60	13.55	13.60	385
19 Oct 20	13.60000 +0.10	13.65	13.50	13.50	701
16 Oct 20	13.50000 -0.20	13.70	13.50	13.70	1,178
15 Oct 20	13.70000 +0.05	13.70	13.55	13.65	224
14 Oct 20	13.65000 +0.05	13.65	13.65	13.65	1
13 Oct 20	13.60000 -0.05	13.70	13.60	13.70	119
12 Oct 20	13.65000 +0.05	13.80	13.30	13.65	121,373
09 Oct 20	13.60000 -0.05	13.70	13.60	13.70	154
08 Oct 20	13.65000 +0.10	13.70	13.60	13.60	542
07 Oct 20	13.55000 +0.10	13.55	13.45	13.55	421
06 Oct 20	13.45000 +0.25	13.45	13.30	13.30	273
05 Oct 20	13.20000 -0.15	13.55	13.20	13.40	2,500
02 Oct 20	13.35000 +0.05	13.35	13.15	13.30	2,272
01 Oct 20	13.30000 +0.05	13.30	13.00	13.25	1,798
30 Sep 20	13.25000 -0.05	13.35	12.85	13.30	1,012
29 Sep 20	13.30000 -0.10	13.55	13.00	13.55	1,973
28 Sep 20	13.40000 -0.15	13.65	13.05	13.65	378
25 Sep 20	13.55000 -0.10	13.65	13.15	13.60	935
24 Sep 20	13.65000 +0.30	13.80	12.60	13.70	748
23 Sep 20	13.35000 +0.35	13.80	13.35	13.80	1,003
22 Sep 20	13.00000 -0.95	13.90	13.00	13.85	1,900
21 Sep 20	13.95000 -0.35	14.30	13.50	14.30	1,310
18 Sep 20	14.30000 +0.05	14.50	14.30	14.35	831
17 Sep 20	14.25000 -0.35	14.60	14.25	14.60	214
16 Sep 20	14.60000 +0.00	14.60	14.60	14.60	238
15 Sep 20	14.60000 +0.05	14.65	14.60	14.65	186
14 Sep 20	14.55000 +0.00	14.55	14.55	14.55	1
11 Sep 20	14.55000 -0.20	14.70	14.30	14.70	1,431
10 Sep 20	14.75000 -0.10	14.75	14.45	14.60	1,541
09 Sep 20	14.85000 -0.05	14.85	14.85	14.85	357
08 Sep 20	14.90000 +0.25	14.95	14.65	14.65	2,367
07 Sep 20	14.65000 -0.05	14.70	14.65	14.70	362
04 Sep 20	14.70000 +0.20	14.75	14.60	14.60	796
03 Sep 20	14.50000 -0.10	14.70	14.50	14.65	359
02 Sep 20	14.60000 +0.10	14.60	14.45	14.45	243
01 Sep 20	14.50000 +0.15	14.55	14.40	14.40	538
31 Aug 20	14.35000 -0.05	14.50	14.35	14.50	3,649
28 Aug 20	14.40000 +0.10	14.50	14.40	14.50	1,161
27 Aug 20	14.30000 -0.05	14.35	14.25	14.30	572
26 Aug 20	14.35000 -0.05	14.40	14.30	14.40	796
25 Aug 20	14.40000 +0.00	14.40	14.35	14.35	444
24 Aug 20	14.40000 +0.20	14.40	14.10	14.30	3,249
21 Aug 20	14.20000 -0.10	14.35	14.20	14.35	601
20 Aug 20	14.30000 -0.10	14.30	14.30	14.30	70
19 Aug 20	14.40000 +0.10	14.40	14.30	14.30	288
18 Aug 20	14.30000 -0.05	14.35	14.20	14.30	660
17 Aug 20	14.35000 -0.05	14.35	14.15	14.35	445
14 Aug 20	14.40000 +0.20	14.40	14.10	14.25	1,341
13 Aug 20	14.20000 -0.30	14.40	14.20	14.40	469
12 Aug 20	14.50000 +0.00	14.50	13.85	14.40	6,108
11 Aug 20	14.50000 +0.00	14.50	13.85	14.50	4,578
10 Aug 20	14.50000 +0.50	14.50	14.00	14.00	8,856
07 Aug 20	14.00000 +0.10	14.00	13.95	13.95	552
06 Aug 20	13.90000 +0.00	14.00	13.90	14.00	556
05 Aug 20	13.90000 +0.00	14.00	13.90	13.95	579
04 Aug 20	13.90000 -0.20	14.00	13.80	13.80	5,612
03 Aug 20	14.10000 +0.00	14.20	13.70	14.10	1,197
31 Jul 20	14.10000 +0.10	14.10	13.90	13.90	722
30 Jul 20	14.00000 -0.10	14.00	14.00	14.00	390
29 Jul 20	14.10000 +0.05	14.10	13.95	13.95	201
28 Jul 20	14.05000 +0.15	14.05	14.00	14.00	250
27 Jul 20	13.90000 -0.25	14.10	13.90	14.10	1,000
24 Jul 20	14.15000 +0.10	14.30	13.70	13.70	1,780
23 Jul 20	14.05000 +0.00	14.05	13.80	14.05	1,879
22 Jul 20	14.05000 +0.05	14.40	13.90	14.00	3,272
21 Jul 20	14.00000 +0.20	14.00	13.50	13.80	1,845
20 Jul 20	13.80000 -0.05	13.95	13.80	13.90	563
17 Jul 20	13.85000 -0.05	14.00	13.70	13.90	1,012
16 Jul 20	13.90000 +0.00	14.05	13.60	13.90	1,804
15 Jul 20	13.90000 -0.05	13.95	13.55	13.95	1,767
14 Jul 20	13.95000 +0.20	14.30	13.70	13.70	1,816
13 Jul 20	13.75000 +0.20	13.75	13.30	13.50	1,537
10 Jul 20	13.55000 +0.25	13.55	12.95	13.20	3,485
09 Jul 20	13.30000 -0.35	13.70	13.10	13.70	4,048
08 Jul 20	13.65000 -0.35	14.00	13.60	13.95	881
07 Jul 20	14.00000 +0.00	14.20	13.40	14.00	3,658
06 Jul 20	14.00000 -0.40	14.40	12.95	14.30	7,813
03 Jul 20	14.40000 -0.10	14.75	14.40	14.50	841
02 Jul 20	14.50000 -0.10	14.80	14.50	14.75	1,398
01 Jul 20	14.60000 -0.05	14.70	14.60	14.65	650
30 Jun 20	14.65000 +0.00	14.75	14.65	14.65	1,022
29 Jun 20	14.65000 +0.20	14.80	14.65	14.75	1,452
26 Jun 20	14.45000 +0.05	14.70	14.40	14.45	1,266
25 Jun 20	14.40000 -0.30	14.70	14.40	14.70	835
24 Jun 20	14.70000 +0.00	14.75	14.70	14.75	490
23 Jun 20	14.70000 +0.60	14.70	14.25	14.25	824
22 Jun 20	14.10000 -1.00	14.70	13.45	14.65	3,377
19 Jun 20	15.10000 -0.10	15.30	15.10	15.20	971
18 Jun 20	15.20000 +0.40	15.50	15.00	15.40	4,017
17 Jun 20	14.80000 -0.10	15.00	14.80	14.85	1,009
16 Jun 20	14.90000 +0.00	14.95	14.85	14.85	2,266
15 Jun 20	14.90000 +0.20	14.90	14.70	14.70	1,088
12 Jun 20	14.70000 +0.00	14.80	14.65	14.70	743
11 Jun 20	14.70000 -0.20	15.20	14.60	14.90	2,379
10 Jun 20	14.90000 -0.05	15.10	14.90	15.05	2,213
09 Jun 20	14.95000 -0.30	15.25	14.95	15.25	1,351
08 Jun 20	15.25000 +0.25	15.50	15.20	15.50	1,557
05 Jun 20	15.00000 +0.10	15.30	14.95	14.95	3,506
04 Jun 20	14.90000 +0.00	15.00	14.90	14.90	383
03 Jun 20	14.90000 +0.15	15.00	14.90	14.90	1,200
02 Jun 20	14.75000 -0.15	15.05	14.70	14.70	3,265
01 Jun 20	14.90000 -0.15	15.10	14.90	15.05	1,100
29 May 20	15.05000 +0.00	15.05	15.05	15.05	139
28 May 20	15.05000 -0.05	15.10	15.05	15.10	904
27 May 20	15.10000 -0.20	15.40	15.05	15.40	864
26 May 20	15.30000 +0.55	15.30	14.80	14.80	674
25 May 20	14.75000 -0.05	15.00	14.75	14.85	619
22 May 20	14.80000 -0.25	15.20	14.80	15.20	386
21 May 20	15.05000 +0.00	15.05	15.05	15.05	151
20 May 20	15.05000 +0.00	15.30	15.05	15.30	465
19 May 20	15.05000 +0.00	15.05	15.05	15.05	81
18 May 20	15.05000 -0.15	15.50	15.05	15.15	1,351
15 May 20	15.20000 +0.25	15.20	14.80	14.95	604
14 May 20	14.95000 +0.25	15.25	14.75	14.75	672
13 May 20	14.70000 -0.30	15.10	14.70	15.05	1,041
12 May 20	15.00000 -0.20	15.25	15.00	15.20	1,294
11 May 20	15.20000 +0.45	15.20	14.75	14.75	619
08 May 20	14.75000 +0.20	14.80	14.55	14.55	491
07 May 20	14.55000 +0.45	14.55	14.50	14.55	774
06 May 20	14.10000 -0.45	14.70	14.10	14.60	909
05 May 20	14.55000 +0.10	14.60	14.50	14.50	611
04 May 20	14.45000 -0.50	15.00	14.45	14.95	948
30 Apr 20	14.95000 +0.15	14.95	14.85	14.85	287
29 Apr 20	14.80000 -0.40	15.30	14.80	15.25	1,578
28 Apr 20	15.20000 -0.15	15.40	15.20	15.30	209
27 Apr 20	15.35000 +0.50	15.50	14.80	14.85	2,653
24 Apr 20	14.85000 +0.45	15.30	14.45	14.45	1,531
23 Apr 20	14.40000 +0.35	14.40	14.00	14.00	755
22 Apr 20	14.05000 +0.05	14.05	14.05	14.05	1
21 Apr 20	14.00000 +0.00	14.10	14.00	14.00	437
20 Apr 20	14.00000 +0.15	14.20	13.90	13.90	655
17 Apr 20	13.85000 +0.05	14.00	13.85	14.00	959
16 Apr 20	13.80000 +0.10	13.80	13.70	13.70	131
15 Apr 20	13.70000 -0.15	14.30	13.70	14.00	4,222
14 Apr 20	13.85000 -0.15	14.10	13.55	14.10	1,675
09 Apr 20	14.00000 +0.20	14.00	13.85	14.00	933
08 Apr 20	13.80000 -0.10	14.00	13.80	14.00	908
07 Apr 20	13.90000 +0.05	14.00	13.85	13.85	3,525
06 Apr 20	13.85000 -0.20	14.95	13.50	14.95	4,272
03 Apr 20	14.05000 -0.65	14.80	14.00	14.75	3,312
02 Apr 20	14.70000 +0.30	15.50	14.35	14.35	2,306
01 Apr 20	14.40000 -0.10	14.60	14.40	14.60	231
31 Mar 20	14.50000 +0.85	14.60	13.65	13.65	2,199
30 Mar 20	13.65000 +0.00	13.95	13.65	13.65	235
27 Mar 20	13.65000 +0.15	13.80	13.65	13.80	416
26 Mar 20	13.50000 -0.50	14.25	13.50	14.00	1,870
25 Mar 20	14.00000 +0.75	14.55	13.30	13.30	4,858
24 Mar 20	13.25000 +0.30	15.00	12.70	12.90	6,379
23 Mar 20	12.95000 -1.05	13.70	12.80	13.50	4,159
20 Mar 20	14.00000 +0.05	14.05	13.85	14.00	6,355
19 Mar 20	13.95000 -0.50	14.10	13.85	14.05	3,458
18 Mar 20	14.45000 +0.35	15.30	14.05	15.30	1,496
17 Mar 20	14.10000 -0.10	15.50	14.10	15.50	1,679
16 Mar 20	14.20000 -3.20	17.00	13.90	17.00	3,362
13 Mar 20	17.40000 +2.20	17.80	15.20	15.20	3,586
12 Mar 20	15.20000 -2.20	17.50	14.95	17.50	4,098
11 Mar 20	17.40000 -0.20	17.60	17.40	17.40	1,200
10 Mar 20	17.60000 +0.15	17.80	17.40	17.60	1,305
09 Mar 20	17.45000 -1.15	18.00	17.40	18.00	3,259
06 Mar 20	18.60000 -0.60	19.10	18.60	19.10	1,368
05 Mar 20	19.20000 +0.20	19.20	19.05	19.05	1,111
04 Mar 20	19.00000 +0.15	19.40	18.80	18.80	1,986
03 Mar 20	18.85000 +1.15	18.85	17.70	17.70	2,781
02 Mar 20	17.70000 -0.20	17.80	17.70	17.70	652
28 Feb 20	17.90000 -0.45	17.90	17.60	17.80	2,604
27 Feb 20	18.35000 -0.05	18.40	17.75	18.35	1,640
26 Feb 20	18.40000 -0.40	18.85	17.65	18.85	2,573
25 Feb 20	18.80000 +0.00	18.85	18.20	18.85	3,475
24 Feb 20	18.80000 -0.70	19.50	18.80	19.50	2,015
21 Feb 20	19.50000 -0.10	19.65	19.50	19.65	892
20 Feb 20	19.60000 -0.15	19.70	19.60	19.70	763
19 Feb 20	19.75000 +0.15	19.75	19.60	19.60	829
18 Feb 20	19.60000 +0.00	19.65	19.60	19.60	481
17 Feb 20	19.60000 +0.10	19.60	19.50	19.50	1,349
14 Feb 20	19.50000 -0.20	19.80	19.50	19.75	626
13 Feb 20	19.70000 -0.20	19.90	19.50	19.90	3,046
12 Feb 20	19.90000 +0.30	20.00	19.60	19.60	894
11 Feb 20	19.60000 +0.20	19.60	19.40	19.50	854
10 Feb 20	19.40000 -0.55	20.00	19.40	20.00	2,443
07 Feb 20	19.95000 -0.85	20.40	19.50	20.20	2,764
06 Feb 20	20.80000 -0.10	20.90	19.80	20.90	3,369
05 Feb 20	20.90000 +0.20	20.90	20.60	20.80	1,296
04 Feb 20	20.70000 +0.00	20.70	20.70	20.70	627
03 Feb 20	20.70000 -0.10	20.80	20.70	20.70	724
31 Jan 20	20.80000 -0.60	21.30	20.30	21.30	2,876
30 Jan 20	21.40000 +0.10	21.50	21.30	21.40	1,481
29 Jan 20	21.30000 +0.60	21.50	20.50	20.80	2,443
28 Jan 20	20.70000 +0.60	21.00	19.65	19.65	4,805
27 Jan 20	20.10000 +0.20	20.10	19.70	19.75	2,849
24 Jan 20	19.90000 +0.10	19.90	19.75	19.75	939
23 Jan 20	19.80000 +0.25	19.85	19.55	19.60	1,219
22 Jan 20	19.55000 +0.15	19.60	19.55	19.55	843
21 Jan 20	19.40000 +0.05	19.50	19.40	19.40	922
20 Jan 20	19.35000 +0.10	19.40	19.25	19.25	1,229
17 Jan 20	19.25000 +0.10	19.30	19.00	19.20	3,668
16 Jan 20	19.15000 +0.05	19.15	19.00	19.10	1,013
15 Jan 20	19.10000 -0.05	19.15	19.00	19.15	1,151
14 Jan 20	19.15000 +0.00	19.20	19.00	19.15	1,051
13 Jan 20	19.15000 -0.10	19.25	19.05	19.25	834
10 Jan 20	19.25000 +0.00	19.30	19.10	19.25	889
09 Jan 20	19.25000 +0.00	19.30	19.25	19.30	615
08 Jan 20	19.25000 +0.05	19.50	19.20	19.50	1,664
07 Jan 20	19.20000 +0.35	19.60	18.85	18.85	2,208
06 Jan 20	18.85000 +0.25	18.90	18.65	18.65	1,775
03 Jan 20	18.60000 -0.05	18.80	18.50	18.65	2,170
02 Jan 20	18.65000 +0.25	18.65	18.45	18.45	1,573
31 Dec 19	18.40000 +0.05	18.40	18.05	18.05	1,161
30 Dec 19	18.35000 +0.05	18.35	18.05	18.20	1,739
27 Dec 19	18.30000 +0.00	18.40	18.30	18.30	1,466
24 Dec 19	18.30000 +0.15	18.30	18.15	18.15	621
23 Dec 19	18.15000 -0.05	18.35	18.15	18.15	749
20 Dec 19	18.20000 -0.05	18.40	18.20	18.40	1,309
19 Dec 19	18.25000 -0.15	18.40	18.05	18.35	2,053
18 Dec 19	18.40000 -0.10	18.45	18.00	18.20	2,898
17 Dec 19	18.50000 +0.40	18.50	18.10	18.10	1,818
16 Dec 19	18.10000 -0.15	18.25	17.95	18.25	1,586
13 Dec 19	18.25000 +0.40	18.25	17.65	17.85	3,255
12 Dec 19	17.85000 +0.05	18.05	17.80	18.00	3,308
11 Dec 19	17.80000 -0.50	18.40	17.80	18.25	3,873
10 Dec 19	18.30000 -0.15	18.65	18.30	18.45	1,025
09 Dec 19	18.45000 -0.05	18.75	18.45	18.65	1,543
06 Dec 19	18.50000 +0.05	18.70	18.45	18.45	21,556
05 Dec 19	18.45000 +0.55	18.55	18.20	18.55	1,106
04 Dec 19	17.90000 +0.05	17.90	17.90	17.90	306
03 Dec 19	17.85000 +0.20	17.90	17.80	17.85	1,426
02 Dec 19	17.65000 -0.05	18.25	17.65	18.25	1,421
29 Nov 19	17.70000 -0.60	18.25	17.70	18.25	3,737
28 Nov 19	18.30000 +0.10	18.60	18.30	18.60	921
27 Nov 19	18.20000 -0.60	18.90	18.20	18.85	2,099
26 Nov 19	18.80000 +0.00	18.90	18.65	18.65	1,476
25 Nov 19	18.80000 +0.20	18.80	18.60	18.65	862
22 Nov 19	18.60000 +0.00	18.60	18.35	18.55	1,628
21 Nov 19	18.60000 +0.20	18.70	18.35	18.35	2,034
20 Nov 19	18.40000 +0.40	18.80	18.00	18.00	5,236
19 Nov 19	18.00000 +0.25	18.25	17.70	17.80	3,067
18 Nov 19	17.75000 -0.05	18.00	17.70	17.75	1,476
15 Nov 19	17.80000 +0.25	18.00	17.55	17.55	1,072
14 Nov 19	17.55000 -0.35	18.00	17.55	17.85	6,538
13 Nov 19	17.90000 +0.70	17.90	17.30	17.30	3,609
12 Nov 19	17.20000 +0.20	17.40	17.10	17.10	1,322
11 Nov 19	17.00000 +0.10	17.25	16.95	16.95	3,428
08 Nov 19	16.90000 +0.15	16.90	16.75	16.75	1,334
07 Nov 19	16.75000 +0.00	16.80	16.75	16.80	806
06 Nov 19	16.75000 +0.00	16.75	16.75	16.75	151,660
05 Nov 19	16.75000 +0.10	16.75	16.60	16.70	68,538
04 Nov 19	16.65000 +0.10	16.70	16.65	16.65	2,364
01 Nov 19	16.55000 -0.05	16.75	16.55	16.65	2,178
31 Oct 19	16.60000 -0.15	16.85	16.60	16.70	5,179
30 Oct 19	16.75000 +0.05	16.75	16.60	16.70	873
29 Oct 19	16.70000 +0.10	16.75	16.70	16.70	2,509
28 Oct 19	16.60000 +0.00	16.65	16.55	16.55	3,097
25 Oct 19	16.60000 +0.05	16.60	16.50	16.50	3,387
24 Oct 19	16.55000 +0.05	16.55	16.45	16.45	2,311
23 Oct 19	16.50000 +0.00	16.50	16.45	16.45	341
22 Oct 19	16.50000 +0.10	16.50	16.40	16.40	1,521
21 Oct 19	16.40000 +0.00	16.50	16.40	16.40	1,638
18 Oct 19	16.40000 +0.05	16.40	16.30	16.35	1,469
17 Oct 19	16.35000 -0.05	16.40	16.30	16.40	1,909
16 Oct 19	16.40000 -0.10	16.50	16.40	16.45	369
15 Oct 19	16.50000 +0.10	16.50	16.40	16.40	789
14 Oct 19	16.40000 +0.15	16.40	16.30	16.30	1,878
11 Oct 19	16.25000 +0.05	16.25	15.90	16.10	539
10 Oct 19	16.20000 -0.10	16.40	16.20	16.35	1,270
09 Oct 19	16.30000 -0.15	16.45	16.30	16.45	532
08 Oct 19	16.45000 -0.05	16.50	16.45	16.50	503
07 Oct 19	16.50000 +0.05	16.50	16.50	16.50	1
04 Oct 19	16.45000 +0.00	16.50	16.45	16.50	30
03 Oct 19	16.45000 -0.05	16.45	16.45	16.45	72
02 Oct 19	16.50000 +0.00	16.55	16.50	16.55	760
01 Oct 19	16.50000 -0.05	16.55	16.50	16.55	123
30 Sep 19	16.55000 -0.05	16.55	16.55	16.55	1
27 Sep 19	16.60000 +0.00	16.60	16.60	16.60	45
26 Sep 19	16.60000 +0.00	16.60	16.60	16.60	162
25 Sep 19	16.60000 +0.20	16.60	16.50	16.50	171
24 Sep 19	16.40000 +0.00	16.50	16.40	16.45	252
23 Sep 19	16.40000 +0.00	16.50	16.30	16.40	980
20 Sep 19	16.40000 -0.20	16.60	16.40	16.55	991
19 Sep 19	16.60000 +0.10	16.60	16.50	16.50	917
18 Sep 19	16.50000 +0.00	16.50	16.50	16.50	465
17 Sep 19	16.50000 +0.10	16.50	16.35	16.35	508
16 Sep 19	16.40000 +0.10	16.40	16.30	16.30	419
13 Sep 19	16.30000 +0.25	16.30	16.05	16.05	215
12 Sep 19	16.05000 +0.05	16.20	16.00	16.00	653
11 Sep 19	16.00000 -0.45	16.50	15.70	16.50	2,353
10 Sep 19	16.45000 -0.15	16.55	16.45	16.55	118
09 Sep 19	16.60000 +0.00	16.65	16.60	16.65	584
06 Sep 19	16.60000 -0.15	17.00	16.60	17.00	285
05 Sep 19	16.75000 +1.05	17.00	15.70	15.70	4,194
04 Sep 19	15.70000 +0.10	15.70	15.65	15.65	248
03 Sep 19	15.60000 -0.10	15.80	15.60	15.65	1,599
02 Sep 19	15.70000 +0.00	15.70	15.65	15.65	443
30 Aug 19	15.70000 +0.05	15.70	15.70	15.70	1,270
29 Aug 19	15.65000 +0.05	15.65	15.55	15.55	513
28 Aug 19	15.60000 +0.20	15.60	15.40	15.40	8,017
27 Aug 19	15.40000 +0.40	15.65	15.15	15.15	1,659
26 Aug 19	15.00000 -0.85	15.70	15.00	15.70	2,251
23 Aug 19	15.85000 -0.25	16.00	15.30	16.00	5,345
22 Aug 19	16.10000 -0.65	16.80	16.10	16.80	2,101
21 Aug 19	16.75000 -0.15	16.90	16.75	16.90	331
20 Aug 19	16.90000 +0.00	16.90	16.90	16.90	1
19 Aug 19	16.90000 +0.15	16.90	16.90	16.90	716
16 Aug 19	16.75000 -0.05	16.80	16.75	16.80	394
15 Aug 19	16.80000 +0.05	16.80	16.80	16.80	232
14 Aug 19	16.75000 -0.05	16.75	16.75	16.75	290
13 Aug 19	16.80000 +0.10	16.80	16.70	16.75	535
12 Aug 19	16.70000 +0.05	16.70	16.50	16.65	231
09 Aug 19	16.65000 +0.00	16.65	16.50	16.55	661
08 Aug 19	16.65000 +0.00	16.95	16.60	16.60	822
07 Aug 19	16.65000 +0.00	16.80	16.50	16.60	1,411
06 Aug 19	16.65000 -0.25	16.90	15.25	16.90	1,885
05 Aug 19	16.90000 -0.05	16.95	16.80	16.95	511
02 Aug 19	16.95000 -0.05	17.00	16.95	16.95	339
01 Aug 19	17.00000 +0.00	17.00	16.90	16.95	483
31 Jul 19	17.00000 +0.00	17.00	16.85	16.95	620
30 Jul 19	17.00000 +0.00	17.00	16.95	17.00	874
29 Jul 19	17.00000 -1.20	17.00	16.75	17.00	1,231
26 Jul 19	18.20000 +0.10	18.20	18.10	18.20	2,020
25 Jul 19	18.10000 -0.10	18.20	18.10	18.15	617
24 Jul 19	18.20000 +0.00	18.20	18.15	18.15	563
23 Jul 19	18.20000 +0.25	18.20	18.15	18.15	712
22 Jul 19	17.95000 -0.25	18.20	17.95	18.20	1,756
19 Jul 19	18.20000 -0.05	18.20	18.00	18.20	1,660
18 Jul 19	18.25000 +0.00	18.25	18.25	18.25	950
17 Jul 19	18.25000 +0.05	18.25	18.25	18.25	492
16 Jul 19	18.20000 -0.05	18.40	18.20	18.40	575
15 Jul 19	18.25000 +0.05	18.30	18.25	18.25	367
12 Jul 19	18.20000 +0.10	18.35	18.10	18.25	1,560
11 Jul 19	18.10000 -0.30	18.40	18.10	18.40	668
10 Jul 19	18.40000 +0.35	18.55	18.10	18.10	3,159
09 Jul 19	18.05000 -0.05	18.20	18.05	18.15	2,290
08 Jul 19	18.10000 -0.30	18.45	18.10	18.40	768
05 Jul 19	18.40000 +0.00	18.45	17.80	18.45	2,655
04 Jul 19	18.40000 -0.20	18.60	18.40	18.60	1,584
03 Jul 19	18.60000 +0.00	18.65	18.60	18.65	1,407
02 Jul 19	18.60000 -0.20	18.75	18.60	18.75	2,991
01 Jul 19	18.80000 +0.10	18.90	18.70	18.90	498
28 Jun 19	18.70000 +0.20	18.70	18.30	18.55	7,005
27 Jun 19	18.50000 -0.15	18.55	18.50	18.55	2,863
26 Jun 19	18.65000 +0.25	18.65	18.40	18.45	2,970
25 Jun 19	18.40000 +0.00	18.40	18.40	18.40	6,106
24 Jun 19	18.40000 -0.05	18.45	18.40	18.45	300
21 Jun 19	18.45000 +0.00	18.45	18.40	18.40	852
20 Jun 19	18.45000 +0.00	18.45	18.40	18.40	377
19 Jun 19	18.45000 -0.05	18.45	18.45	18.45	246
18 Jun 19	18.50000 +0.10	18.50	18.45	18.45	376
17 Jun 19	18.40000 -0.15	18.40	18.40	18.40	737
14 Jun 19	18.55000 +0.00	18.60	18.55	18.55	551
13 Jun 19	18.55000 -0.15	18.65	18.55	18.65	56
12 Jun 19	18.70000 -0.50	19.05	18.70	19.05	819
11 Jun 19	19.20000 +0.80	19.20	18.45	18.45	768
10 Jun 19	18.40000 +0.00	18.50	18.40	18.50	182
07 Jun 19	18.40000 +0.10	18.40	18.20	18.30	2,486
06 Jun 19	18.30000 +0.00	18.35	18.30	18.35	718
05 Jun 19	18.30000 +0.00	18.35	18.05	18.35	1,571
04 Jun 19	18.30000 +0.15	18.30	18.00	18.15	1,692
03 Jun 19	18.15000 -0.30	18.35	18.15	18.35	557
31 May 19	18.45000 +0.45	18.45	18.05	18.05	1,972
30 May 19	18.00000 -0.45	18.45	17.95	18.45	1,612
29 May 19	18.45000 +0.25	18.50	18.30	18.30	611
28 May 19	18.20000 +0.20	18.20	18.05	18.05	355
27 May 19	18.00000 -0.40	18.50	17.95	18.45	2,698
24 May 19	18.40000 +0.20	18.45	18.20	18.25	1,298
23 May 19	18.20000 -0.20	18.40	18.15	18.35	673
22 May 19	18.40000 +0.00	18.40	18.30	18.35	478
21 May 19	18.40000 +0.05	18.40	18.20	18.30	568
20 May 19	18.35000 +0.00	18.35	18.15	18.35	1,813
17 May 19	18.35000 -0.05	18.35	18.35	18.35	247
16 May 19	18.40000 +0.10	18.40	18.25	18.25	579
15 May 19	18.30000 -0.30	18.50	18.30	18.50	804
14 May 19	18.60000 +0.05	18.60	18.60	18.60	423
13 May 19	18.55000 +0.05	18.55	18.55	18.55	27
10 May 19	18.50000 +0.20	18.60	18.35	18.35	557
09 May 19	18.30000 -0.20	18.60	18.30	18.55	898
08 May 19	18.50000 -0.30	18.90	18.50	18.85	709
07 May 19	18.80000 +0.00	19.00	18.80	19.00	834
06 May 19	18.80000 -0.10	18.95	18.55	18.95	1,103
03 May 19	18.90000 +0.15	18.90	18.75	18.75	917
02 May 19	18.75000 +0.20	18.80	18.65	18.70	841
30 Apr 19	18.55000 +0.05	18.60	18.55	18.55	471
29 Apr 19	18.50000 +0.00	18.50	18.50	18.50	1
26 Apr 19	18.50000 +0.25	18.50	18.30	18.30	944
25 Apr 19	18.25000 -0.05	18.35	18.25	18.35	576
24 Apr 19	18.30000 -0.30	18.65	18.30	18.65	673
23 Apr 19	18.60000 +0.00	18.65	18.60	18.65	551
18 Apr 19	18.60000 +0.30	18.95	18.45	18.45	1,858
17 Apr 19	18.30000 -0.25	19.45	18.05	18.70	6,873
16 Apr 19	18.55000 +0.05	18.55	18.55	18.55	1
15 Apr 19	18.50000 -0.40	18.95	18.50	18.95	2,255
12 Apr 19	18.90000 +0.20	18.90	18.60	18.65	407
11 Apr 19	18.70000 +0.00	18.75	18.70	18.75	426
10 Apr 19	18.70000 +0.00	18.80	18.70	18.75	674
09 Apr 19	18.70000 -0.05	19.00	18.70	18.85	1,141
08 Apr 19	18.75000 +0.05	18.75	18.75	18.75	263
05 Apr 19	18.70000 +0.00	19.10	18.70	19.10	801
04 Apr 19	18.70000 -0.30	19.05	18.35	19.05	712
03 Apr 19	19.00000 +0.00	19.00	18.80	18.95	1,667
02 Apr 19	19.00000 +0.50	19.10	18.45	18.45	1,716
01 Apr 19	18.50000 +0.40	18.50	18.10	18.10	932
29 Mar 19	18.10000 +0.00	18.40	18.00	18.00	709
28 Mar 19	18.10000 +0.20	18.20	18.00	18.00	633
27 Mar 19	17.90000 -0.20	18.10	17.80	18.10	733
26 Mar 19	18.10000 +0.40	18.10	18.00	18.00	810
25 Mar 19	17.70000 -0.30	18.10	17.60	18.10	1,491
22 Mar 19	18.00000 -0.10	18.10	17.80	18.10	1,908
21 Mar 19	18.10000 +0.00	18.30	18.10	18.30	1,400
20 Mar 19	18.10000 -0.10	18.30	18.10	18.10	1,140
19 Mar 19	18.20000 +0.20	18.20	18.10	18.10	674
18 Mar 19	18.00000 -0.20	18.40	18.00	18.20	1,502
15 Mar 19	18.20000 +0.40	18.20	17.90	17.90	1,041
14 Mar 19	17.80000 +0.40	18.00	17.60	17.60	6,034
13 Mar 19	17.40000 +0.40	17.70	17.10	17.10	3,084
12 Mar 19	17.00000 -0.20	17.80	17.00	17.10	2,527
11 Mar 19	17.20000 +0.80	17.20	16.50	16.50	4,785
08 Mar 19	16.40000 +0.00	16.50	16.30	16.40	1,213
07 Mar 19	16.40000 -0.10	16.40	16.40	16.40	301
06 Mar 19	16.50000 +0.00	16.50	16.30	16.50	805
05 Mar 19	16.50000 +0.10	16.50	16.30	16.50	961
04 Mar 19	16.40000 +0.10	16.40	16.30	16.30	624
01 Mar 19	16.30000 +0.10	16.30	16.20	16.30	1,479
28 Feb 19	16.20000 +0.10	16.30	16.20	16.20	1,720
27 Feb 19	16.10000 -0.30	16.30	16.10	16.30	1,021
26 Feb 19	16.40000 +0.00	16.40	16.30	16.30	252
25 Feb 19	16.40000 +0.10	16.40	16.30	16.30	971
22 Feb 19	16.30000 -0.20	16.40	16.30	16.40	301
21 Feb 19	16.50000 +0.20	16.50	16.40	16.40	536
20 Feb 19	16.30000 -0.20	16.50	16.30	16.40	604
19 Feb 19	16.50000 -0.10	16.50	16.40	16.50	900
18 Feb 19	16.60000 +0.30	16.60	16.40	16.40	576
15 Feb 19	16.30000 -0.20	16.50	16.30	16.50	184
14 Feb 19	16.50000 +0.30	16.50	16.20	16.20	2,382
13 Feb 19	16.20000 +0.10	16.20	16.20	16.20	53
12 Feb 19	16.10000 -0.20	16.20	16.10	16.20	340
11 Feb 19	16.30000 +0.10	16.30	16.10	16.10	372
08 Feb 19	16.20000 +0.00	16.20	16.20	16.20	649
07 Feb 19	16.20000 -0.10	16.20	16.20	16.20	1
06 Feb 19	16.30000 +0.00	16.30	16.20	16.20	640
05 Feb 19	16.30000 +0.10	16.30	16.10	16.30	1,949
04 Feb 19	16.20000 +0.40	16.20	16.00	16.00	76
01 Feb 19	15.80000 -0.50	16.30	15.80	16.20	1,095
31 Jan 19	16.30000 +0.40	16.30	15.90	15.90	534
30 Jan 19	15.90000 +0.80	16.00	15.20	15.20	2,031
29 Jan 19	15.10000 -0.10	15.40	15.10	15.20	4,306
28 Jan 19	15.20000 -0.40	15.50	15.20	15.50	2,700
25 Jan 19	15.60000 +0.10	15.70	15.50	15.50	1,912
24 Jan 19	15.50000 -0.40	16.00	15.40	15.90	4,705
23 Jan 19	15.90000 +0.20	16.00	15.80	15.80	451
22 Jan 19	15.70000 -0.30	16.10	15.70	16.10	631
21 Jan 19	16.00000 +0.00	16.20	16.00	16.10	1,059
18 Jan 19	16.00000 -0.10	16.10	16.00	16.10	633
17 Jan 19	16.10000 +0.30	16.10	15.90	15.90	101
16 Jan 19	15.80000 -0.30	16.30	15.40	15.50	2,771
15 Jan 19	16.10000 -0.10	16.10	16.10	16.10	542
14 Jan 19	16.20000 +0.00	16.20	16.20	16.20	61
11 Jan 19	16.20000 +0.10	16.30	16.20	16.20	1,219
10 Jan 19	16.10000 +0.40	16.10	15.60	15.80	1,060
09 Jan 19	15.70000 +0.10	15.80	15.50	15.50	1,308
08 Jan 19	15.60000 -0.20	16.00	15.60	16.00	1,036
07 Jan 19	15.80000 -0.40	16.20	15.80	16.10	1,279
04 Jan 19	16.20000 +0.00	16.30	15.90	16.20	2,459
03 Jan 19	16.20000 -0.10	16.30	16.10	16.30	2,122
02 Jan 19	16.30000 +0.50	16.40	16.20	16.40	2,654
31 Dec 18	15.80000 +0.50	15.80	15.60	15.60	1,283
28 Dec 18	15.30000 +0.20	15.40	15.30	15.30	922
27 Dec 18	15.10000 -1.00	16.10	15.10	16.10	2,813
24 Dec 18	16.10000 +0.10	16.10	15.80	15.80	752
21 Dec 18	16.00000 +0.00	16.00	16.00	16.00	199,113
20 Dec 18	16.00000 +0.30	16.00	15.40	15.70	4,834
19 Dec 18	15.70000 -0.20	16.30	15.70	16.00	1,120
18 Dec 18	15.90000 +0.70	16.30	15.00	15.10	6,704
17 Dec 18	15.20000 +0.20	15.20	14.50	14.80	2,674
14 Dec 18	15.00000 +0.30	15.20	14.70	14.70	3,394
13 Dec 18	14.70000 +0.50	14.80	13.90	14.10	4,459
12 Dec 18	14.20000 +0.10	14.20	13.90	14.00	11,175
11 Dec 18	14.10000 +0.10	14.10	13.90	14.10	15,152
10 Dec 18	14.00000 -0.10	14.10	14.00	14.10	2,165
07 Dec 18	14.10000 +0.10	14.20	13.90	14.00	3,348
06 Dec 18	14.00000 -0.40	14.50	14.00	14.40	1,588
05 Dec 18	14.40000 -0.10	14.60	14.30	14.40	1,792
04 Dec 18	14.50000 -0.10	14.70	14.50	14.60	2,281
03 Dec 18	14.60000 -0.10	14.60	14.30	14.60	2,403
30 Nov 18	14.70000 +0.30	14.70	14.40	14.40	2,894
29 Nov 18	14.40000 +0.00	14.60	14.30	14.40	1,356
28 Nov 18	14.40000 -0.10	14.60	14.40	14.50	1,571
27 Nov 18	14.50000 -0.50	14.90	14.50	14.60	3,328
26 Nov 18	15.00000 +0.00	15.00	15.00	15.00	346
23 Nov 18	15.00000 +0.10	15.00	14.80	14.80	407
22 Nov 18	14.90000 -0.10	14.90	14.90	14.90	99
21 Nov 18	15.00000 +0.00	15.00	14.90	14.90	1,103
20 Nov 18	15.00000 +0.00	15.00	14.90	15.00	251
19 Nov 18	15.00000 +0.00	15.00	15.00	15.00	201
16 Nov 18	15.00000 +0.00	15.00	14.90	15.00	245
15 Nov 18	15.00000 +0.00	15.00	14.80	14.90	304
14 Nov 18	15.00000 -0.10	15.00	15.00	15.00	2,084
13 Nov 18	15.10000 -0.10	15.30	15.00	15.30	514
12 Nov 18	15.20000 -0.30	15.50	15.00	15.50	1,802
09 Nov 18	15.50000 +0.00	15.50	15.30	15.40	196
08 Nov 18	15.50000 +0.00	15.50	15.40	15.40	494
07 Nov 18	15.50000 +0.00	15.50	15.50	15.50	2,524
06 Nov 18	15.50000 +0.00	15.50	15.50	15.50	2,431
05 Nov 18	15.50000 +0.00	15.50	15.30	15.30	823
02 Nov 18	15.50000 +0.00	15.50	15.40	15.40	1,241
01 Nov 18	15.50000 +0.00	15.50	15.50	15.50	412
31 Oct 18	15.50000 +0.00	15.50	15.40	15.40	545
30 Oct 18	15.50000 -0.30	15.90	14.40	15.10	11,550
29 Oct 18	15.80000 -0.10	16.00	15.70	15.90	1,275
26 Oct 18	15.90000 -0.10	16.00	15.70	15.90	18,551
25 Oct 18	16.00000 +0.00	16.00	16.00	16.00	3,007
24 Oct 18	16.00000 +0.00	16.10	16.00	16.00	341
23 Oct 18	16.00000 +0.00	16.10	15.80	16.00	1,907
22 Oct 18	16.00000 +0.00	16.40	16.00	16.40	3,487
19 Oct 18	16.00000 +0.00	16.30	16.00	16.10	2,908
18 Oct 18	16.00000 -0.10	16.30	16.00	16.10	9,880
17 Oct 18	16.10000 -0.30	16.40	16.00	16.40	3,439
16 Oct 18	16.40000 +0.10	16.70	16.10	16.20	5,782
15 Oct 18	16.30000 -0.40	16.60	15.90	16.60	4,763
12 Oct 18	16.70000 -0.10	16.80	16.70	16.80	413
11 Oct 18	16.80000 -0.40	17.20	16.20	17.20	2,825
10 Oct 18	17.20000 -0.30	17.60	17.20	17.50	1,430
09 Oct 18	17.50000 +0.10	17.50	17.50	17.50	1
08 Oct 18	17.40000 -0.60	18.00	17.40	17.90	2,877
05 Oct 18	18.00000 +0.10	18.00	17.80	17.90	1,194
04 Oct 18	17.90000 +0.00	17.90	17.60	17.90	1,826
03 Oct 18	17.90000 -0.10	17.90	17.80	17.90	4,606
02 Oct 18	18.00000 +0.00	18.00	17.90	18.00	1,050
01 Oct 18	18.00000 +0.30	18.00	17.80	18.00	3,285
28 Sep 18	17.70000 +0.10	17.70	17.60	17.70	3,469
27 Sep 18	17.60000 +0.00	17.60	17.50	17.50	1,656
26 Sep 18	17.60000 +0.20	17.60	17.40	17.40	2,623
25 Sep 18	17.40000 -0.20	17.40	17.10	17.40	1,944
24 Sep 18	17.60000 -0.20	17.80	17.00	17.70	4,830
21 Sep 18	17.80000 +0.00	17.80	17.50	17.80	1,920
20 Sep 18	17.80000 -0.60	18.30	17.10	18.30	4,811
19 Sep 18	18.40000 +0.10	18.40	18.40	18.40	1,296
18 Sep 18	18.30000 -0.10	18.40	18.30	18.40	3,375
17 Sep 18	18.40000 -0.20	18.50	18.40	18.50	1,326
14 Sep 18	18.60000 +0.00	18.60	18.40	18.50	751
13 Sep 18	18.60000 +0.10	18.60	18.40	18.50	1,535
12 Sep 18	18.50000 -0.20	18.80	18.40	18.80	2,009
11 Sep 18	18.70000 +0.10	18.70	18.50	18.50	1,448
10 Sep 18	18.60000 -0.20	18.70	18.50	18.70	531
07 Sep 18	18.80000 +0.00	18.80	18.50	18.80	1,226
06 Sep 18	18.80000 +0.20	18.80	18.50	18.60	602
05 Sep 18	18.60000 -0.20	19.00	18.60	18.80	1,346
04 Sep 18	18.80000 -0.10	19.00	18.80	18.90	216
03 Sep 18	18.90000 -0.10	19.00	18.90	18.90	994
31 Aug 18	19.00000 -0.20	19.20	18.70	19.20	1,615
30 Aug 18	19.20000 -0.20	19.40	19.00	19.20	885
29 Aug 18	19.40000 -0.10	19.40	19.20	19.40	664
28 Aug 18	19.50000 +0.10	19.50	19.40	19.50	473
27 Aug 18	19.40000 -0.10	19.80	19.40	19.70	1,490
24 Aug 18	19.50000 +0.20	19.60	18.50	19.40	2,754
23 Aug 18	19.30000 +0.10	19.60	19.30	19.40	355
22 Aug 18	19.20000 +0.00	19.30	19.20	19.30	51
21 Aug 18	19.20000 -0.50	19.90	18.60	19.80	4,703
20 Aug 18	19.70000 +0.00	19.80	19.70	19.70	32
17 Aug 18	19.70000 +0.00	19.80	19.70	19.70	585
16 Aug 18	19.70000 +0.10	19.80	19.70	19.80	376
15 Aug 18	19.60000 -0.20	19.80	19.60	19.80	724
14 Aug 18	19.80000 +0.00	19.90	19.60	19.90	1,230
13 Aug 18	19.80000 +0.00	20.00	19.20	20.00	2,637
10 Aug 18	19.80000 -0.20	20.00	19.80	19.90	1,093
09 Aug 18	20.00000 +0.10	20.20	19.90	19.90	1,522
08 Aug 18	19.90000 +0.10	19.90	19.80	19.80	596
07 Aug 18	19.80000 +0.20	19.80	19.70	19.70	501
06 Aug 18	19.60000 -0.30	19.90	19.60	19.90	1,094
03 Aug 18	19.90000 +0.50	19.90	19.30	19.30	1,650
02 Aug 18	19.40000 +0.10	19.40	19.20	19.20	304
01 Aug 18	19.30000 +0.10	19.30	19.30	19.30	1,275
31 Jul 18	19.20000 +0.00	19.20	19.20	19.20	1,542
30 Jul 18	19.20000 +0.20	19.20	19.20	19.20	1,573
27 Jul 18	19.00000 -0.10	19.00	19.00	19.00	501
26 Jul 18	19.10000 -0.10	19.10	19.10	19.10	1,477
25 Jul 18	19.20000 +0.20	19.20	19.00	19.00	1,694
24 Jul 18	19.00000 -0.10	19.00	19.00	19.00	1,556
23 Jul 18	19.10000 +0.10	19.10	18.80	19.00	2,372
20 Jul 18	19.00000 +0.00	19.10	19.00	19.00	1,979
19 Jul 18	19.00000 +0.10	19.00	18.90	18.90	3,766
18 Jul 18	18.90000 -0.20	19.00	18.30	19.00	12,739
17 Jul 18	19.10000 +0.00	19.10	19.10	19.10	2,216
16 Jul 18	19.10000 -0.20	19.40	19.10	19.30	1,879
13 Jul 18	19.30000 +0.00	19.30	19.10	19.20	2,215
12 Jul 18	19.30000 +0.00	19.40	19.30	19.40	1,395
11 Jul 18	19.30000 +0.00	19.30	19.30	19.30	1,558
10 Jul 18	19.30000 +0.10	19.30	19.30	19.30	3,257
09 Jul 18	19.20000 -0.10	19.60	19.20	19.30	2,952
06 Jul 18	19.30000 +0.10	19.60	19.30	19.50	4,846
05 Jul 18	19.20000 -0.20	19.60	19.20	19.40	65,308
04 Jul 18	19.40000 -0.20	19.70	19.40	19.70	2,172
03 Jul 18	19.60000 +0.40	19.60	19.40	19.50	9,840
02 Jul 18	19.20000 -0.70	19.40	18.90	18.90	703
29 Jun 18	19.90000 -0.10	20.40	19.80	20.00	2,086
28 Jun 18	20.00000 -0.20	20.20	20.00	20.00	1,647
27 Jun 18	20.20000 +0.00	20.20	20.20	20.20	461
26 Jun 18	20.20000 -0.20	20.80	20.20	20.40	996
25 Jun 18	20.40000 -0.40	20.80	20.40	20.60	1,012
22 Jun 18	20.80000 +0.00	20.80	20.60	20.60	320
21 Jun 18	20.80000 +0.00	20.80	20.60	20.60	413
20 Jun 18	20.80000 +0.00	20.80	20.60	20.60	101
19 Jun 18	20.80000 +0.00	20.80	20.60	20.60	681
18 Jun 18	20.80000 +0.00	20.80	20.60	20.60	752
15 Jun 18	20.80000 +0.00	20.80	20.60	20.60	2,620
14 Jun 18	20.80000 +0.20	20.80	20.60	20.60	81
13 Jun 18	20.60000 +0.00	20.80	20.40	20.40	248
12 Jun 18	20.60000 +0.40	20.60	20.20	20.20	179
11 Jun 18	20.20000 +0.00	20.40	20.20	20.40	885
08 Jun 18	20.20000 +0.00	20.20	20.20	20.20	1
07 Jun 18	20.20000 -0.20	20.20	20.20	20.20	98
06 Jun 18	20.40000 +0.20	20.40	20.20	20.20	624
05 Jun 18	20.20000 +0.20	20.20	20.20	20.20	752
04 Jun 18	20.00000 -0.20	20.00	20.00	20.00	1
01 Jun 18	20.20000 +0.40	20.20	20.00	20.00	1,696
31 May 18	19.80000 +0.30	20.20	19.80	20.00	1,326
30 May 18	19.50000 -0.70	20.40	19.50	20.40	2,836
29 May 18	20.20000 -0.20	20.20	20.20	20.20	1,101
28 May 18	20.40000 +0.40	20.40	20.00	20.00	1,043
25 May 18	20.00000 +0.30	20.00	19.80	19.80	473
24 May 18	19.70000 +0.10	19.80	19.60	19.60	1,045
23 May 18	19.60000 +0.10	19.60	19.50	19.50	440
22 May 18	19.50000 +0.20	19.90	19.50	19.50	1,859
21 May 18	19.30000 -0.20	20.60	19.00	19.40	8,780
18 May 18	19.50000 +0.30	19.50	19.20	19.30	973
17 May 18	19.20000 -0.10	19.30	19.20	19.30	3
16 May 18	19.30000 +0.00	19.30	19.00	19.20	1,352
15 May 18	19.30000 +0.10	19.30	19.10	19.30	1,449
14 May 18	19.20000 +0.00	19.20	19.20	19.20	2,570
11 May 18	19.20000 +0.00	19.20	19.00	19.20	2,188
10 May 18	19.20000 +0.00	19.30	19.20	19.20	1,583
09 May 18	19.20000 +0.40	19.50	18.90	18.90	4,618
08 May 18	18.80000 -0.20	19.00	18.80	18.90	4,539
07 May 18	19.00000 -0.20	19.30	19.00	19.20	3,185
04 May 18	19.20000 -0.30	20.20	19.00	19.50	11,224
03 May 18	19.50000 +0.00	19.80	19.30	19.50	4,117
02 May 18	19.50000 -0.10	19.60	19.40	19.50	1,856
30 Apr 18	19.60000 +0.00	19.80	19.50	19.60	2,954
27 Apr 18	19.60000 +0.10	19.60	19.50	19.50	2,112
26 Apr 18	19.50000 +0.00	19.50	19.40	19.40	2,101
25 Apr 18	19.50000 +0.00	19.50	19.20	19.50	1,452
24 Apr 18	19.50000 -0.30	19.90	19.30	19.80	3,530
23 Apr 18	19.80000 +0.00	20.20	19.80	20.20	2,952
20 Apr 18	19.80000 -0.60	20.20	19.70	20.20	1,840
19 Apr 18	20.40000 +0.00	20.60	19.90	20.40	5,189
18 Apr 18	20.40000 +0.20	20.40	20.00	20.20	1,855
17 Apr 18	20.20000 +0.20	20.40	20.00	20.40	749
16 Apr 18	20.00000 -0.20	20.40	20.00	20.20	832
13 Apr 18	20.20000 -0.20	20.60	20.20	20.60	351
12 Apr 18	20.40000 +0.00	20.60	20.00	20.60	682
11 Apr 18	20.40000 +0.00	20.60	20.20	20.40	1,002
10 Apr 18	20.40000 -0.40	20.80	20.00	20.80	1,121
09 Apr 18	20.80000 +0.00	20.80	20.60	20.60	99
06 Apr 18	20.80000 +0.00	20.80	20.20	20.60	821
05 Apr 18	20.80000 +0.40	20.80	20.40	20.40	1,692
04 Apr 18	20.40000 +0.00	20.40	20.40	20.40	1
03 Apr 18	20.40000 +0.00	20.40	20.20	20.20	408
29 Mar 18	20.40000 -0.20	20.40	20.40	20.40	251
28 Mar 18	20.60000 +0.00	20.60	20.60	20.60	200
27 Mar 18	20.60000 +0.40	20.60	20.40	20.40	274
26 Mar 18	20.20000 -0.20	20.40	20.20	20.40	452
23 Mar 18	20.40000 +0.00	20.40	20.20	20.40	511
22 Mar 18	20.40000 -0.20	20.60	20.40	20.60	217
21 Mar 18	20.60000 +0.00	20.60	20.20	20.40	232
20 Mar 18	20.60000 -0.20	20.80	20.60	20.60	1,286
19 Mar 18	20.80000 +0.20	20.80	20.60	20.60	901
16 Mar 18	20.60000 +0.00	20.80	20.60	20.80	497
15 Mar 18	20.60000 +0.00	20.60	20.40	20.60	121
14 Mar 18	20.60000 -0.20	20.80	20.20	20.80	643
13 Mar 18	20.80000 +1.00	20.80	19.90	19.90	6,614
12 Mar 18	19.80000 -0.10	19.90	19.50	19.80	1,700
09 Mar 18	19.90000 +0.10	19.90	19.70	19.70	1,064
08 Mar 18	19.80000 -0.20	20.00	19.50	20.00	1,891
07 Mar 18	20.00000 -0.20	20.20	19.80	20.00	2,263
06 Mar 18	20.20000 -0.20	20.40	20.20	20.40	4,573
05 Mar 18	20.40000 +0.00	20.60	20.40	20.60	215
02 Mar 18	20.40000 -0.40	20.80	20.20	20.60	1,300
01 Mar 18	20.80000 +0.20	20.80	20.40	20.60	1,301
28 Feb 18	20.60000 -0.20	20.80	20.40	20.80	1,605
27 Feb 18	20.80000 -0.20	20.80	20.60	20.80	727
26 Feb 18	21.00000 +0.20	21.00	20.80	20.80	944
23 Feb 18	20.80000 +0.00	21.00	20.80	20.80	1,124
22 Feb 18	20.80000 +0.00	21.00	20.80	20.80	334
21 Feb 18	20.80000 -0.40	21.20	20.80	21.20	651
20 Feb 18	21.20000 +0.20	21.20	21.20	21.20	100
19 Feb 18	21.00000 +0.00	21.40	21.00	21.00	482
16 Feb 18	21.00000 +0.00	21.00	21.00	21.00	1
15 Feb 18	21.00000 +0.00	21.00	21.00	21.00	700
14 Feb 18	21.00000 +0.00	21.00	20.80	21.00	254
13 Feb 18	21.00000 +0.00	21.00	20.80	20.80	406
12 Feb 18	21.00000 +0.20	21.00	20.80	20.80	101
09 Feb 18	20.80000 +0.00	21.00	20.60	20.80	3,492
08 Feb 18	20.80000 -0.20	20.80	20.80	20.80	214
07 Feb 18	21.00000 +0.20	21.20	20.60	20.60	1,102
06 Feb 18	20.80000 -0.40	21.00	20.20	20.80	2,189
05 Feb 18	21.20000 -0.60	21.80	20.80	21.80	1,501
02 Feb 18	21.80000 +0.20	22.00	21.80	21.80	1,707
01 Feb 18	21.60000 -0.20	21.80	21.40	21.80	1,140
31 Jan 18	21.80000 -0.20	22.00	21.20	21.60	1,603
30 Jan 18	22.00000 +0.00	22.00	21.80	21.80	552
29 Jan 18	22.00000 +0.20	22.00	21.40	21.80	1,250
26 Jan 18	21.80000 +0.00	22.00	21.80	21.80	1,340
25 Jan 18	21.80000 -0.20	22.00	21.80	22.00	599
24 Jan 18	22.00000 +0.00	22.00	21.80	21.80	2,327
23 Jan 18	22.00000 -0.40	22.40	21.80	22.40	2,753
22 Jan 18	22.40000 +0.40	22.40	21.40	21.80	1,922
19 Jan 18	22.00000 -0.20	22.20	21.40	22.20	1,717
18 Jan 18	22.20000 +0.00	22.20	22.00	22.20	415
17 Jan 18	22.20000 +0.00	22.20	22.20	22.20	20
16 Jan 18	22.20000 +0.00	22.20	21.80	22.00	300
15 Jan 18	22.20000 +0.00	22.20	21.80	22.00	205
12 Jan 18	22.20000 +0.00	22.40	22.00	22.20	1,107
11 Jan 18	22.20000 +0.20	22.20	22.00	22.20	1,146
10 Jan 18	22.00000 -0.20	22.20	22.00	22.20	391
09 Jan 18	22.20000 +0.00	22.40	22.00	22.00	702
08 Jan 18	22.20000 +0.20	22.20	22.00	22.00	345
05 Jan 18	22.00000 +0.20	22.00	21.80	21.80	332
04 Jan 18	21.80000 +0.20	21.80	21.40	21.80	489
03 Jan 18	21.60000 +0.20	21.60	21.40	21.40	497
02 Jan 18	21.40000 +0.80	21.40	20.60	20.60	723
29 Dec 17	20.60000 +0.00	20.60	20.59	20.60	641
28 Dec 17	20.60000 +0.10	20.60	20.56	20.56	1,824
27 Dec 17	20.50000 +0.19	20.59	20.30	20.32	3,120
22 Dec 17	20.31000 -0.09	20.45	20.12	20.40	6,610
21 Dec 17	20.40000 -0.20	20.62	20.12	20.61	3,194
20 Dec 17	20.60000 -0.10	20.73	20.60	20.71	3,409
19 Dec 17	20.70000 -0.10	20.95	20.60	20.81	5,926
18 Dec 17	20.80000 -0.07	20.89	20.80	20.84	2,673
15 Dec 17	20.87000 +0.07	21.00	20.79	20.79	6,327
14 Dec 17	20.80000 +0.09	20.94	20.80	20.81	166
13 Dec 17	20.71000 -0.09	20.85	20.71	20.80	359
12 Dec 17	20.80000 -0.19	20.99	20.80	20.99	317
11 Dec 17	20.99000 +0.59	20.99	20.40	20.40	322
08 Dec 17	20.40000 -0.40	20.94	20.04	20.90	5,184
07 Dec 17	20.80000 -0.20	21.01	20.80	21.00	1,522
06 Dec 17	21.00000 -0.20	21.20	21.00	21.06	1,173
05 Dec 17	21.20000 -0.11	21.39	21.20	21.39	572
04 Dec 17	21.31000 +0.01	21.45	21.31	21.41	1,190
01 Dec 17	21.30000 -0.19	21.49	21.29	21.49	4,257
30 Nov 17	21.49000 +0.00	21.49	21.48	21.48	24
29 Nov 17	21.49000 +0.00	21.49	21.48	21.48	385
28 Nov 17	21.49000 +0.09	21.49	21.40	21.40	1,867
27 Nov 17	21.40000 -0.25	21.71	21.00	21.71	1,587
24 Nov 17	21.65000 +0.00	21.65	21.64	21.64	226
23 Nov 17	21.65000 +0.10	21.90	21.61	21.90	2,851
22 Nov 17	21.55000 +0.60	21.55	20.94	20.94	2,538
21 Nov 17	20.95000 -0.19	21.00	20.75	20.99	1,428
20 Nov 17	21.14000 -0.26	21.19	20.81	21.00	1,202
17 Nov 17	21.40000 +0.00	21.40	21.30	21.39	341
16 Nov 17	21.40000 +0.00	21.40	21.40	21.40	9,266
15 Nov 17	21.40000 +0.00	21.50	21.40	21.41	1,196
14 Nov 17	21.40000 -0.11	21.52	21.40	21.51	1,653
13 Nov 17	21.51000 -0.09	21.60	21.51	21.60	1,193
10 Nov 17	21.60000 -0.10	21.85	21.60	21.70	391
09 Nov 17	21.70000 -0.14	21.85	21.70	21.84	553
08 Nov 17	21.84000 +0.06	21.89	21.62	21.62	1,445
07 Nov 17	21.78000 -0.03	21.78	19.56	19.94	154,739
06 Nov 17	21.81000 -0.09	22.00	21.81	22.00	1,841
03 Nov 17	21.90000 -0.10	22.00	21.80	21.99	532
02 Nov 17	22.00000 -0.05	22.20	21.90	22.20	199
01 Nov 17	22.05000 +0.08	22.20	21.98	21.98	3,531
31 Oct 17	21.97000 -0.03	22.00	21.74	21.90	1,326
30 Oct 17	22.00000 -0.45	22.40	21.80	22.30	1,229
27 Oct 17	22.45000 +0.00	22.46	22.45	22.46	227
26 Oct 17	22.45000 -0.05	22.51	22.45	22.51	295
25 Oct 17	22.50000 -0.30	23.09	22.50	22.80	1,101
24 Oct 17	22.80000 -0.35	23.06	22.80	23.06	1,004
23 Oct 17	23.15000 -0.30	23.15	23.01	23.01	259
20 Oct 17	23.45000 -0.05	23.50	23.00	23.50	844
19 Oct 17	23.50000 -0.30	23.80	23.30	23.80	3,298
18 Oct 17	23.80000 -0.19	23.99	23.80	23.99	201
17 Oct 17	23.99000 -0.01	23.99	23.99	23.99	1
16 Oct 17	24.00000 +0.00	24.00	23.70	23.90	416
13 Oct 17	24.00000 +0.10	24.00	23.61	23.90	320
12 Oct 17	23.90000 -0.10	23.99	23.90	23.99	100
11 Oct 17	24.00000 +0.09	24.00	23.92	23.92	51
10 Oct 17	23.91000 -0.09	23.95	23.91	23.95	265
09 Oct 17	24.00000 +0.00	24.00	24.00	24.00	100
06 Oct 17	24.00000 -0.02	24.00	24.00	24.00	9
05 Oct 17	24.02000 +0.02	24.02	23.99	23.99	61
04 Oct 17	24.00000 +0.08	24.00	23.92	23.92	61
03 Oct 17	23.92000 +0.00	23.92	23.92	23.92	1
02 Oct 17	23.92000 +0.01	23.92	23.92	23.92	1
29 Sep 17	23.91000 +0.01	23.91	23.91	23.91	1
28 Sep 17	23.90000 +0.08	23.90	23.90	23.90	38
27 Sep 17	23.82000 -0.18	24.00	23.80	23.99	282
26 Sep 17	24.00000 +0.29	24.00	23.76	23.76	330
25 Sep 17	23.71000 -0.09	23.72	23.71	23.71	30
22 Sep 17	23.80000 -0.05	23.85	23.51	23.85	232
21 Sep 17	23.85000 +0.00	23.85	23.85	23.85	1
20 Sep 17	23.85000 +0.35	23.99	23.50	23.51	2,633
19 Sep 17	23.50000 -0.10	23.59	23.50	23.59	58
18 Sep 17	23.60000 -0.10	23.65	23.50	23.64	1,301
15 Sep 17	23.70000 +0.20	23.70	23.50	23.50	44
14 Sep 17	23.50000 +0.02	23.51	23.30	23.47	629
13 Sep 17	23.48000 +0.01	23.48	23.46	23.46	86
12 Sep 17	23.47000 +0.07	23.47	23.31	23.31	119
11 Sep 17	23.40000 +0.00	23.40	23.40	23.40	504
08 Sep 17	23.40000 +0.00	23.47	23.39	23.39	5,884
07 Sep 17	23.40000 +0.00	23.40	23.40	23.40	22
06 Sep 17	23.40000 +0.01	23.40	23.39	23.39	27
05 Sep 17	23.39000 +0.00	23.39	23.38	23.38	46
04 Sep 17	23.39000 +0.00	23.39	23.39	23.39	1
01 Sep 17	23.39000 -0.09	23.39	23.39	23.39	1
31 Aug 17	23.48000 +0.17	23.48	23.32	23.32	181
30 Aug 17	23.31000 +0.01	23.31	23.31	23.31	1
29 Aug 17	23.30000 -0.05	23.30	23.30	23.30	54
28 Aug 17	23.35000 +0.01	23.35	23.34	23.34	42
25 Aug 17	23.34000 +0.03	23.50	23.25	23.31	8,870
24 Aug 17	23.31000 +0.00	23.31	23.31	23.31	1
23 Aug 17	23.31000 +0.01	23.31	23.31	23.31	1
22 Aug 17	23.30000 -0.17	23.47	23.30	23.47	105
21 Aug 17	23.47000 +0.07	23.47	23.30	23.40	93
18 Aug 17	23.40000 -0.08	23.46	23.40	23.44	379
17 Aug 17	23.48000 +0.00	23.48	23.48	23.48	1
16 Aug 17	23.48000 -0.01	23.48	23.48	23.48	1
15 Aug 17	23.49000 +0.08	23.49	23.42	23.42	380
14 Aug 17	23.41000 -0.07	23.41	23.41	23.41	153
11 Aug 17	23.48000 +0.06	23.48	23.42	23.42	101
10 Aug 17	23.42000 +0.00	23.42	23.42	23.42	1
09 Aug 17	23.42000 +0.01	23.42	23.42	23.42	1
08 Aug 17	23.41000 -0.10	23.55	23.41	23.51	132
07 Aug 17	23.51000 +0.00	23.51	23.51	23.51	1
04 Aug 17	23.51000 +0.11	23.51	23.51	23.51	1
03 Aug 17	23.40000 -0.10	23.50	23.40	23.50	31
02 Aug 17	23.50000 -0.19	23.59	23.20	23.59	146
01 Aug 17	23.69000 +0.49	23.69	23.20	23.20	181
31 Jul 17	23.20000 -0.29	23.49	23.00	23.49	150
28 Jul 17	23.49000 +0.59	23.50	23.01	23.01	439
27 Jul 17	22.90000 +0.00	22.90	22.90	22.90	17
26 Jul 17	22.90000 -0.10	23.49	22.85	23.00	566
25 Jul 17	23.00000 +0.10	23.00	22.90	22.90	301
24 Jul 17	22.90000 -0.23	23.13	22.90	23.13	1,226
21 Jul 17	23.13000 -0.01	23.18	23.13	23.18	481
20 Jul 17	23.14000 +0.01	23.14	23.14	23.14	1
19 Jul 17	23.13000 -0.17	23.40	23.13	23.31	335
18 Jul 17	23.30000 -0.09	23.39	23.30	23.39	213
17 Jul 17	23.39000 -0.01	23.39	22.93	22.93	1,599
14 Jul 17	23.40000 +0.00	23.42	23.40	23.41	444
13 Jul 17	23.40000 -0.10	23.49	23.40	23.49	48
12 Jul 17	23.50000 -0.01	23.51	23.49	23.51	182
11 Jul 17	23.51000 +0.00	23.51	23.51	23.51	11
10 Jul 17	23.51000 -0.22	23.74	23.51	23.74	106
07 Jul 17	23.73000 +0.23	23.73	23.49	23.49	371
06 Jul 17	23.50000 -0.20	23.50	23.50	23.50	301
05 Jul 17	23.70000 +0.00	23.70	23.31	23.53	779
04 Jul 17	23.70000 -0.10	23.90	23.70	23.80	121
03 Jul 17	23.80000 -0.20	23.95	23.80	23.95	232
30 Jun 17	24.00000 -1.15	24.00	23.60	24.00	4,174
29 Jun 17	25.15000 -0.02	25.17	25.15	25.17	15
28 Jun 17	25.17000 -0.05	25.20	25.00	25.01	262
27 Jun 17	25.22000 +0.22	25.22	24.62	24.81	4,386
26 Jun 17	25.00000 +0.20	25.00	24.82	24.82	332
23 Jun 17	24.80000 -0.20	25.00	24.80	25.00	435
22 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
21 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
20 Jun 17	25.00000 -0.15	25.14	24.87	25.14	421
19 Jun 17	25.15000 +0.35	25.15	24.86	24.86	1,276
16 Jun 17	24.80000 -0.19	24.99	24.80	24.99	23
15 Jun 17	24.99000 -0.01	24.99	24.99	24.99	1
14 Jun 17	25.00000 +0.00	25.00	25.00	25.00	1
13 Jun 17	25.00000 +0.00	25.00	25.00	25.00	50
12 Jun 17	25.00000 -0.22	25.22	25.00	25.22	505
09 Jun 17	25.22000 +0.02	25.25	25.21	25.21	151
08 Jun 17	25.20000 -0.09	25.28	25.20	25.28	67
07 Jun 17	25.29000 -0.04	25.29	25.29	25.29	1
06 Jun 17	25.33000 +0.08	25.33	25.25	25.25	11
05 Jun 17	25.25000 -0.04	25.35	25.25	25.29	148
02 Jun 17	25.29000 -0.01	25.29	25.29	25.29	1
01 Jun 17	25.30000 +0.05	25.30	25.20	25.20	175
31 May 17	25.25000 +0.19	25.25	25.08	25.08	7,187
30 May 17	25.06000 +0.06	25.06	25.00	25.01	1,922
29 May 17	25.00000 -0.40	25.29	25.00	25.10	1,079
26 May 17	25.40000 +0.02	25.40	25.37	25.37	101
25 May 17	25.38000 +0.37	25.38	25.00	25.00	117
24 May 17	25.01000 +0.01	25.03	25.00	25.02	1,915
23 May 17	25.00000 +0.05	25.01	24.94	24.94	1,001
22 May 17	24.95000 -0.05	25.15	24.95	25.00	719
19 May 17	25.00000 +0.10	25.00	24.95	24.96	1,934
18 May 17	24.90000 -0.10	25.00	24.90	25.00	3
17 May 17	25.00000 -0.10	25.02	24.99	25.02	2,431
16 May 17	25.10000 -0.16	25.99	25.10	25.28	1,343
15 May 17	25.26000 +0.26	25.26	25.00	25.00	126
12 May 17	25.00000 +0.00	25.00	25.00	25.00	341
11 May 17	25.00000 +0.49	25.10	24.52	24.55	2,300
10 May 17	24.51000 -0.09	24.79	24.51	24.61	1,052
09 May 17	24.60000 +0.10	25.00	24.60	24.61	874
08 May 17	24.50000 -0.29	24.78	24.50	24.78	366
05 May 17	24.79000 +0.12	24.79	24.68	24.68	431
04 May 17	24.67000 -0.11	24.68	24.67	24.68	11
03 May 17	24.78000 +0.68	24.78	24.14	24.14	962
02 May 17	24.10000 -0.08	24.20	24.10	24.18	256
28 Apr 17	24.18000 +0.05	24.20	24.18	24.20	410
27 Apr 17	24.13000 +0.03	24.13	24.13	24.13	1
26 Apr 17	24.10000 -0.10	24.10	24.00	24.00	99
25 Apr 17	24.20000 +0.21	24.20	23.85	23.99	548
24 Apr 17	23.99000 +0.33	23.99	23.66	23.66	306
21 Apr 17	23.66000 -0.04	24.00	23.66	24.00	203
20 Apr 17	23.70000 -0.01	24.00	23.70	23.90	433
19 Apr 17	23.71000 +0.14	23.71	23.71	23.71	1
18 Apr 17	23.57000 -0.25	23.82	23.56	23.82	459
13 Apr 17	23.82000 -0.18	23.99	23.82	23.99	64
12 Apr 17	24.00000 +0.01	24.00	23.99	23.99	61
11 Apr 17	23.99000 +0.16	23.99	23.82	23.83	224
10 Apr 17	23.83000 -0.16	24.00	23.83	23.99	181
07 Apr 17	23.99000 +0.00	23.99	23.99	23.99	11
06 Apr 17	23.99000 +0.18	23.99	23.81	23.81	14
05 Apr 17	23.81000 +0.11	24.12	23.81	23.81	2,398
04 Apr 17	23.70000 +0.06	23.70	23.60	23.64	1,024
03 Apr 17	23.64000 -0.16	23.80	23.64	23.70	624
31 Mar 17	23.80000 +0.10	23.80	23.70	23.70	2,758
30 Mar 17	23.70000 +0.00	23.70	23.69	23.69	451
29 Mar 17	23.70000 +0.20	23.70	23.51	23.51	288
28 Mar 17	23.50000 +0.15	23.50	23.40	23.40	4,674
27 Mar 17	23.35000 +0.35	23.35	23.05	23.05	1,757
24 Mar 17	23.00000 +0.18	23.00	22.91	22.91	269
23 Mar 17	22.82000 -0.18	22.99	22.82	22.99	121
22 Mar 17	23.00000 -0.10	23.09	23.00	23.09	56
21 Mar 17	23.10000 +0.10	23.10	22.81	23.02	2,974
20 Mar 17	23.00000 -0.50	23.40	22.42	23.40	2,866
17 Mar 17	23.50000 -0.25	23.74	23.49	23.74	2,062
16 Mar 17	23.75000 -0.05	23.78	23.74	23.78	401
15 Mar 17	23.80000 -0.14	23.93	23.70	23.93	1,913
14 Mar 17	23.94000 -0.06	24.00	23.32	24.00	448
13 Mar 17	24.00000 +0.00	24.00	23.31	24.00	674
10 Mar 17	24.00000 +0.06	24.24	23.43	23.94	10,236
09 Mar 17	23.94000 -0.06	24.11	23.50	24.11	1,153
08 Mar 17	24.00000 +0.09	24.29	24.00	24.06	188
07 Mar 17	23.91000 -0.09	23.91	23.91	23.91	9
06 Mar 17	24.00000 +0.00	24.20	23.91	24.00	377
03 Mar 17	24.00000 +0.20	24.00	24.00	24.00	150
02 Mar 17	23.80000 -0.19	23.99	23.80	23.99	101
01 Mar 17	23.99000 +0.18	23.99	23.90	23.90	236
28 Feb 17	23.81000 -0.19	24.01	23.80	24.01	484
27 Feb 17	24.00000 -0.30	24.39	24.00	24.31	1,331
24 Feb 17	24.30000 -0.10	24.39	24.30	24.39	61
23 Feb 17	24.40000 +0.01	24.40	24.39	24.39	82
22 Feb 17	24.39000 +0.00	24.39	24.39	24.39	1
21 Feb 17	24.39000 +0.14	24.39	24.39	24.39	99
20 Feb 17	24.25000 -0.15	24.25	24.20	24.20	246
17 Feb 17	24.40000 +0.01	24.40	24.30	24.30	224
16 Feb 17	24.39000 -0.01	24.39	24.39	24.39	1
15 Feb 17	24.40000 -0.10	24.51	24.01	24.51	626
14 Feb 17	24.50000 -0.23	24.73	24.50	24.73	202
13 Feb 17	24.73000 -0.01	24.73	24.20	24.73	271
10 Feb 17	24.74000 +0.00	24.74	24.20	24.74	160
09 Feb 17	24.74000 +0.53	24.74	24.21	24.21	49
08 Feb 17	24.21000 -0.59	24.69	24.20	24.69	235
07 Feb 17	24.80000 +1.29	25.00	23.51	23.51	2,938
06 Feb 17	23.51000 -0.24	23.74	23.51	23.74	106
03 Feb 17	23.75000 -0.04	23.79	23.60	23.79	770
02 Feb 17	23.79000 +0.00	23.79	23.79	23.79	101
01 Feb 17	23.79000 -0.16	23.94	23.50	23.94	788
31 Jan 17	23.95000 -0.05	23.95	23.60	23.94	923
30 Jan 17	24.00000 +0.11	24.00	23.95	23.95	397
27 Jan 17	23.89000 +0.07	23.90	23.82	23.82	219
26 Jan 17	23.82000 -0.04	23.86	23.80	23.86	296
25 Jan 17	23.86000 +0.05	23.86	23.86	23.86	1
24 Jan 17	23.81000 -0.09	23.90	23.81	23.89	258
23 Jan 17	23.90000 +0.00	23.90	23.80	23.90	262
20 Jan 17	23.90000 -0.10	23.99	23.82	23.99	351
19 Jan 17	24.00000 +0.11	24.00	23.81	23.88	695
18 Jan 17	23.89000 +0.08	23.89	23.83	23.83	269
17 Jan 17	23.81000 +0.10	23.81	23.81	23.81	1
16 Jan 17	23.71000 -0.09	23.88	23.71	23.80	360
13 Jan 17	23.80000 +0.06	23.80	23.74	23.74	351
12 Jan 17	23.74000 +0.00	23.74	23.74	23.74	1
11 Jan 17	23.74000 +0.00	23.74	23.74	23.74	1
10 Jan 17	23.74000 +0.00	23.75	23.65	23.73	295
09 Jan 17	23.74000 +0.09	23.74	23.61	23.70	380
06 Jan 17	23.65000 +0.05	23.65	23.50	23.51	710
05 Jan 17	23.60000 +0.00	23.60	23.60	23.60	1
04 Jan 17	23.60000 +0.00	23.60	23.50	23.60	145
03 Jan 17	23.60000 +0.10	23.60	23.40	23.49	891
02 Jan 17	23.50000 +0.05	23.50	23.32	23.45	1,442
30 Dec 16	23.45000 +0.03	23.45	23.41	23.41	278
29 Dec 16	23.42000 +0.02	23.42	23.10	23.40	5,015
28 Dec 16	23.40000 +0.00	23.40	23.25	23.39	2,822
27 Dec 16	23.40000 +0.07	23.40	23.33	23.34	2,745
23 Dec 16	23.33000 -0.07	23.40	23.33	23.40	418
22 Dec 16	23.40000 +0.00	23.40	23.40	23.40	100
21 Dec 16	23.40000 -0.03	23.40	23.39	23.39	101
20 Dec 16	23.43000 +0.10	23.43	23.34	23.34	21
19 Dec 16	23.33000 +0.00	23.33	23.33	23.33	288
16 Dec 16	23.33000 -0.11	23.44	23.33	23.33	412
15 Dec 16	23.44000 +0.05	23.44	23.38	23.38	1,524
14 Dec 16	23.39000 +0.01	23.40	23.30	23.40	286
13 Dec 16	23.38000 +0.00	23.38	23.37	23.37	376
12 Dec 16	23.38000 +0.03	23.38	23.38	23.38	110
09 Dec 16	23.35000 +0.04	23.38	23.30	23.35	565
08 Dec 16	23.31000 +0.00	23.31	23.30	23.30	19
07 Dec 16	23.31000 +0.01	23.31	23.18	23.30	870
06 Dec 16	23.30000 +0.11	23.30	23.25	23.25	201
05 Dec 16	23.19000 -0.11	23.20	23.15	23.15	741
02 Dec 16	23.30000 +0.16	23.30	23.15	23.16	1,688
01 Dec 16	23.14000 +0.00	23.14	23.14	23.14	1
30 Nov 16	23.14000 -0.01	23.14	23.14	23.14	1
29 Nov 16	23.15000 +0.00	23.20	23.14	23.14	185
28 Nov 16	23.15000 +0.00	23.15	23.10	23.10	208
25 Nov 16	23.15000 -0.05	23.19	23.00	23.19	231
24 Nov 16	23.20000 +0.01	23.20	23.20	23.20	51
23 Nov 16	23.19000 +0.17	23.19	22.97	23.02	896
22 Nov 16	23.02000 +0.00	23.22	22.97	23.00	564
21 Nov 16	23.02000 +0.01	23.29	23.02	23.29	533
18 Nov 16	23.01000 +0.01	23.08	23.01	23.06	85
17 Nov 16	23.00000 -0.08	23.07	23.00	23.07	3,927
16 Nov 16	23.08000 +0.08	23.08	23.00	23.01	201
15 Nov 16	23.00000 +0.00	23.00	22.96	23.00	1,218
14 Nov 16	23.00000 +0.14	23.09	22.85	22.85	7,077
11 Nov 16	22.86000 +0.09	22.86	22.86	22.86	1
10 Nov 16	22.77000 -0.13	23.05	22.77	22.89	681
09 Nov 16	22.90000 +0.13	22.90	22.77	22.77	610
08 Nov 16	22.77000 -0.18	22.95	22.77	22.95	294
07 Nov 16	22.95000 +0.18	22.95	22.76	22.76	305
04 Nov 16	22.77000 +0.08	22.77	22.71	22.71	845
03 Nov 16	22.69000 -0.02	22.71	22.65	22.71	7,706
02 Nov 16	22.71000 -0.08	22.85	22.71	22.79	155
01 Nov 16	22.79000 -0.01	22.79	22.78	22.78	199
31 Oct 16	22.80000 -0.01	22.80	22.65	22.80	186
28 Oct 16	22.81000 +0.06	22.81	22.81	22.81	1
27 Oct 16	22.75000 +0.09	22.75	22.75	22.75	200
26 Oct 16	22.66000 +0.01	22.66	22.66	22.66	1
25 Oct 16	22.65000 +0.20	22.65	22.55	22.55	450
24 Oct 16	22.45000 +0.10	22.45	22.45	22.45	100
21 Oct 16	22.35000 -0.01	22.36	22.35	22.36	34
20 Oct 16	22.36000 +0.06	22.36	22.25	22.29	972
19 Oct 16	22.30000 -0.10	22.42	22.25	22.33	4,858
18 Oct 16	22.40000 -0.35	22.75	22.40	22.74	1,006
17 Oct 16	22.75000 -0.10	22.84	22.75	22.84	252
14 Oct 16	22.85000 -0.10	23.08	22.85	22.90	885
13 Oct 16	22.95000 -0.16	23.16	22.95	23.16	587
12 Oct 16	23.11000 -0.20	23.38	23.10	23.31	316
11 Oct 16	23.31000 +0.11	23.31	23.31	23.31	1
10 Oct 16	23.20000 -0.10	23.39	23.20	23.39	290
07 Oct 16	23.30000 +0.09	23.30	23.10	23.10	208
06 Oct 16	23.21000 -0.09	23.30	23.20	23.21	307
05 Oct 16	23.30000 -0.10	23.40	23.20	23.40	605
04 Oct 16	23.40000 -0.10	23.40	23.39	23.39	202
03 Oct 16	23.50000 +0.10	23.50	23.30	23.30	1,320
30 Sep 16	23.40000 +0.10	23.40	23.10	23.24	1,000
29 Sep 16	23.30000 -0.20	23.40	23.30	23.40	586
28 Sep 16	23.50000 +0.05	23.50	23.35	23.40	1,013
27 Sep 16	23.45000 +0.06	23.45	23.39	23.39	622
26 Sep 16	23.39000 +0.00	23.40	23.39	23.39	36
23 Sep 16	23.39000 +0.09	23.40	23.20	23.30	465
22 Sep 16	23.30000 -0.05	23.50	23.20	23.50	1,989
21 Sep 16	23.35000 -0.05	23.50	23.35	23.50	1,112
20 Sep 16	23.40000 +0.00	23.47	23.35	23.35	920
19 Sep 16	23.40000 -0.06	23.50	23.40	23.47	1,337
16 Sep 16	23.46000 +0.11	23.50	23.36	23.36	441
15 Sep 16	23.35000 -0.15	23.58	23.35	23.49	1,044
14 Sep 16	23.50000 -0.28	23.72	23.41	23.72	1,210
13 Sep 16	23.78000 +0.28	23.78	23.50	23.50	1,493
12 Sep 16	23.50000 +0.30	24.05	23.50	23.50	9,027
09 Sep 16	23.20000 +0.25	23.20	22.95	22.95	422
08 Sep 16	22.95000 +0.00	23.09	22.95	23.09	206
07 Sep 16	22.95000 -0.05	23.01	22.85	23.01	291
06 Sep 16	23.00000 +0.00	23.00	22.99	22.99	91
05 Sep 16	23.00000 +0.10	23.00	22.70	22.70	160
02 Sep 16	22.90000 +0.15	22.90	22.70	22.76	307
01 Sep 16	22.75000 -0.15	23.39	22.75	22.91	525
31 Aug 16	22.90000 -0.10	23.07	22.90	23.00	558
30 Aug 16	23.00000 -0.42	23.43	23.00	23.42	544
29 Aug 16	23.42000 +0.45	24.17	23.40	23.50	2,858
26 Aug 16	22.97000 +0.12	22.97	22.75	22.80	291
25 Aug 16	22.85000 +0.28	22.85	22.56	22.58	2,541
24 Aug 16	22.57000 -0.03	22.72	22.55	22.60	3,221
23 Aug 16	22.60000 +0.00	22.60	22.59	22.59	28
22 Aug 16	22.60000 +0.00	22.61	22.60	22.61	154
19 Aug 16	22.60000 -0.10	22.69	22.50	22.69	158
18 Aug 16	22.70000 +0.02	22.70	22.68	22.68	101
17 Aug 16	22.68000 +0.59	22.68	22.09	22.09	1,099
16 Aug 16	22.09000 -0.01	22.09	21.53	22.00	770
15 Aug 16	22.10000 -0.10	22.20	22.10	22.20	272
12 Aug 16	22.20000 -0.14	22.33	22.20	22.33	143
11 Aug 16	22.34000 -0.06	22.39	22.13	22.39	156
10 Aug 16	22.40000 +0.85	22.50	21.51	21.55	856
09 Aug 16	21.55000 +0.04	22.00	21.55	21.55	315
08 Aug 16	21.51000 +0.16	21.51	21.35	21.35	344
05 Aug 16	21.35000 +0.15	21.40	21.20	21.21	1,164
04 Aug 16	21.20000 -0.20	21.40	21.20	21.40	394
03 Aug 16	21.40000 +0.01	21.40	21.29	21.29	1,301
02 Aug 16	21.39000 +0.44	21.39	20.80	21.01	457
01 Aug 16	20.95000 +0.00	20.95	20.95	20.95	1
29 Jul 16	20.95000 +0.15	21.00	20.40	20.51	3,953
28 Jul 16	20.80000 +0.01	20.86	20.79	20.80	796
27 Jul 16	20.79000 -0.21	21.09	20.01	21.09	2,669
26 Jul 16	21.00000 -0.19	21.29	21.00	21.19	89
25 Jul 16	21.19000 +0.18	21.22	21.00	21.16	3,213
22 Jul 16	21.01000 -0.02	21.16	21.01	21.03	132
21 Jul 16	21.03000 +0.02	21.14	21.02	21.02	296
20 Jul 16	21.01000 -0.07	21.15	21.01	21.15	315
19 Jul 16	21.08000 -0.12	21.26	21.08	21.20	863
18 Jul 16	21.20000 +0.03	21.32	21.18	21.18	340
15 Jul 16	21.17000 +0.02	21.25	21.16	21.16	12,008
14 Jul 16	21.15000 +0.04	21.15	21.12	21.12	65
13 Jul 16	21.11000 -0.01	21.28	21.11	21.14	41
12 Jul 16	21.12000 -0.08	21.50	21.12	21.20	1,010
11 Jul 16	21.20000 -0.20	21.39	21.20	21.39	28
08 Jul 16	21.40000 +0.10	21.40	21.20	21.30	156
07 Jul 16	21.30000 -0.15	21.51	21.20	21.45	6,969
06 Jul 16	21.45000 -0.05	21.51	21.45	21.50	281
05 Jul 16	21.50000 -0.10	21.80	21.50	21.59	248
04 Jul 16	21.60000 +0.00	21.60	21.60	21.60	100
01 Jul 16	21.60000 +0.01	21.60	21.51	21.59	42
30 Jun 16	21.59000 -0.01	21.59	21.59	21.59	1
29 Jun 16	21.60000 +0.40	21.60	21.01	21.19	1,326
28 Jun 16	21.20000 +0.30	21.20	20.91	20.91	110
27 Jun 16	20.90000 +0.10	21.20	20.90	20.91	118
24 Jun 16	20.80000 -1.25	21.05	20.61	21.05	462
23 Jun 16	22.05000 -0.05	22.11	22.05	22.09	689
22 Jun 16	22.10000 +0.15	22.10	21.96	21.96	148
21 Jun 16	21.95000 -0.10	22.10	21.80	22.06	715
20 Jun 16	22.05000 +0.00	22.05	22.04	22.04	95
17 Jun 16	22.05000 -0.15	22.19	22.00	22.19	481
16 Jun 16	22.20000 +0.05	22.20	22.02	22.02	129
15 Jun 16	22.15000 +0.13	22.20	22.00	22.20	260
14 Jun 16	22.02000 -0.10	22.10	22.02	22.10	167
13 Jun 16	22.12000 -0.07	22.12	22.12	22.12	1
10 Jun 16	22.19000 -0.01	22.19	22.19	22.19	1
09 Jun 16	22.20000 +0.00	22.20	22.19	22.19	3
08 Jun 16	22.20000 +0.00	22.20	22.20	22.20	160
07 Jun 16	22.20000 +0.00	22.20	22.19	22.19	84
06 Jun 16	22.20000 +0.10	22.20	22.20	22.20	275
03 Jun 16	22.10000 -0.04	22.20	21.90	22.20	685
02 Jun 16	22.14000 -0.01	22.14	22.01	22.14	71
01 Jun 16	22.15000 +0.10	22.15	22.04	22.04	90
31 May 16	22.05000 +0.15	22.05	22.01	22.01	42
30 May 16	21.90000 -0.10	21.90	21.90	21.90	158
27 May 16	22.00000 -0.01	22.01	22.00	22.01	51
26 May 16	22.01000 -0.09	22.15	21.70	22.11	716
25 May 16	22.10000 +0.10	22.10	22.01	22.01	907
24 May 16	22.00000 -0.06	22.06	21.81	22.06	431
23 May 16	22.06000 +0.05	22.06	22.06	22.06	1
20 May 16	22.01000 -0.09	22.10	22.01	22.09	223
19 May 16	22.10000 +0.00	22.10	22.09	22.09	10
18 May 16	22.10000 +0.00	22.10	22.09	22.09	96
17 May 16	22.10000 +0.10	22.10	22.01	22.01	12
16 May 16	22.00000 +0.00	22.10	22.00	22.10	322
13 May 16	22.00000 -0.05	22.05	22.00	22.05	451
12 May 16	22.05000 +0.01	22.05	22.04	22.04	1,080
11 May 16	22.04000 -0.01	22.04	22.04	22.04	1
10 May 16	22.05000 +0.05	22.05	22.01	22.01	96
09 May 16	22.00000 -0.05	22.04	22.00	22.04	126
06 May 16	22.05000 +0.00	22.05	22.05	22.05	502
05 May 16	22.05000 +0.05	22.05	22.00	22.00	361
04 May 16	22.00000 +0.00	22.00	22.00	22.00	1
03 May 16	22.00000 -0.10	22.09	22.00	22.09	234
02 May 16	22.10000 +0.24	22.10	22.10	22.10	30
29 Apr 16	21.86000 +0.06	21.86	21.81	21.81	2
28 Apr 16	21.80000 -0.08	22.05	21.61	22.01	594
27 Apr 16	21.88000 -0.12	22.35	21.88	22.01	2,367
26 Apr 16	22.00000 +0.01	22.00	21.90	21.99	635
25 Apr 16	21.99000 +0.51	21.99	21.48	21.48	1,025
22 Apr 16	21.48000 -0.13	22.31	21.48	21.61	612
21 Apr 16	21.61000 -0.39	22.00	21.41	22.00	201
20 Apr 16	22.00000 +0.00	22.25	22.00	22.05	383
19 Apr 16	22.00000 +0.18	22.00	22.00	22.00	445
18 Apr 16	21.82000 +0.00	21.82	21.60	21.66	1,013
15 Apr 16	21.82000 +0.22	21.82	21.60	21.60	225
14 Apr 16	21.60000 -0.20	21.80	21.60	21.80	101
13 Apr 16	21.80000 +0.20	21.80	21.76	21.76	284
12 Apr 16	21.60000 +0.12	21.60	21.30	21.48	568
11 Apr 16	21.48000 +0.28	21.70	21.48	21.70	957
08 Apr 16	21.20000 -0.10	21.20	21.20	21.20	183
07 Apr 16	21.30000 -0.15	21.30	21.30	21.30	190
06 Apr 16	21.45000 -0.05	21.49	21.45	21.49	13
05 Apr 16	21.50000 -0.08	21.58	21.50	21.58	53
04 Apr 16	21.58000 +0.06	21.60	21.40	21.52	354
01 Apr 16	21.52000 +0.08	21.52	21.40	21.44	554
31 Mar 16	21.44000 +0.19	21.45	21.26	21.26	268
30 Mar 16	21.25000 -0.15	21.60	21.25	21.41	742
29 Mar 16	21.40000 +0.15	21.41	21.25	21.35	1,438
24 Mar 16	21.25000 -0.14	21.39	21.25	21.38	414
23 Mar 16	21.39000 +0.05	21.39	21.30	21.34	326
22 Mar 16	21.34000 -0.17	21.70	21.34	21.50	613
21 Mar 16	21.51000 +0.16	21.70	21.51	21.70	486
18 Mar 16	21.35000 -0.05	21.45	21.35	21.45	137
17 Mar 16	21.40000 -0.10	21.70	21.35	21.66	833
16 Mar 16	21.50000 -0.18	21.67	21.45	21.67	423
15 Mar 16	21.68000 +0.08	21.68	21.36	21.55	1,656
14 Mar 16	21.60000 +0.90	21.60	20.85	20.85	2,813
11 Mar 16	20.70000 +0.45	20.70	20.25	20.26	1,543
10 Mar 16	20.25000 +0.10	20.30	20.15	20.18	4,863
09 Mar 16	20.15000 +0.15	20.20	20.00	20.00	11,913
08 Mar 16	20.00000 +0.00	20.10	19.80	20.00	5,077
07 Mar 16	20.00000 +0.01	20.00	19.60	19.99	888
04 Mar 16	19.99000 -0.04	19.99	19.99	19.99	1
03 Mar 16	20.03000 +0.03	20.03	20.00	20.00	96
02 Mar 16	20.00000 -0.03	20.00	19.99	19.99	36
01 Mar 16	20.03000 +0.13	20.05	19.90	19.95	3,953
29 Feb 16	19.90000 -0.05	19.95	19.90	19.94	501
26 Feb 16	19.95000 +0.06	19.99	19.75	19.88	434
25 Feb 16	19.89000 +0.09	19.89	19.81	19.81	251
24 Feb 16	19.80000 -0.20	20.00	19.75	20.00	1,014
23 Feb 16	20.00000 +0.10	20.00	19.95	19.95	528
22 Feb 16	19.90000 -0.05	19.99	19.90	19.95	219
19 Feb 16	19.95000 +0.15	19.95	19.81	19.81	100
18 Feb 16	19.80000 -0.15	19.95	19.80	19.93	137
17 Feb 16	19.95000 +0.15	19.95	19.81	19.81	170
16 Feb 16	19.80000 -0.20	19.99	19.80	19.99	231
15 Feb 16	20.00000 +0.10	20.00	19.80	19.80	300
12 Feb 16	19.90000 -0.10	20.00	19.90	20.00	310
11 Feb 16	20.00000 +0.00	20.01	20.00	20.00	2,015
10 Feb 16	20.00000 +0.00	20.01	20.00	20.01	101
09 Feb 16	20.00000 -0.10	20.20	20.00	20.09	176
08 Feb 16	20.10000 -0.10	20.19	20.10	20.19	278
05 Feb 16	20.20000 +0.01	20.20	20.19	20.19	114
04 Feb 16	20.19000 -0.01	20.19	20.19	20.19	1
03 Feb 16	20.20000 +0.18	20.20	20.20	20.20	900
02 Feb 16	20.02000 +0.01	20.02	20.02	20.02	1
01 Feb 16	20.01000 -0.11	20.12	20.01	20.12	151
29 Jan 16	20.12000 +0.12	20.20	20.01	20.01	241
28 Jan 16	20.00000 +0.00	20.00	19.77	19.99	111
27 Jan 16	20.00000 +0.01	20.00	19.98	19.98	321
26 Jan 16	19.99000 -0.01	19.99	19.99	19.99	50
25 Jan 16	20.00000 +0.05	20.00	20.00	20.00	581
22 Jan 16	19.95000 +0.19	19.95	19.76	19.76	194
21 Jan 16	19.76000 +0.00	19.76	19.71	19.75	201
20 Jan 16	19.76000 +0.00	19.76	19.70	19.75	236
19 Jan 16	19.76000 -0.23	20.00	19.76	19.99	628
18 Jan 16	19.99000 +0.09	19.99	19.90	19.90	11
15 Jan 16	19.90000 +0.00	19.90	19.90	19.90	1
14 Jan 16	19.90000 +0.00	19.91	19.90	19.91	250
13 Jan 16	19.90000 -0.17	20.03	19.90	20.00	1,909
12 Jan 16	20.07000 -0.17	20.12	20.01	20.12	2,961
11 Jan 16	20.24000 +0.14	20.24	20.01	20.10	372
08 Jan 16	20.10000 -0.20	20.30	20.10	20.29	338
07 Jan 16	20.30000 +0.05	20.40	20.01	20.26	1,633
06 Jan 16	20.25000 +0.14	20.40	20.25	20.25	414
05 Jan 16	20.11000 +0.05	20.11	20.11	20.11	1
04 Jan 16	20.06000 +0.04	20.30	20.06	20.20	1,019
31 Dec 15	20.02000 -0.28	20.29	20.02	20.29	219
30 Dec 15	20.30000 +0.05	20.30	20.30	20.30	30
29 Dec 15	20.25000 -0.05	20.30	20.20	20.30	1,013
28 Dec 15	20.30000 -0.09	20.40	20.30	20.40	210
24 Dec 15	20.39000 -0.01	20.39	20.39	20.39	1
23 Dec 15	20.40000 +0.00	20.40	20.30	20.39	1,092
22 Dec 15	20.40000 -0.10	20.49	20.20	20.49	554
21 Dec 15	20.50000 -0.17	20.50	20.40	20.45	756
18 Dec 15	20.67000 -0.12	20.70	20.67	20.70	12,101
17 Dec 15	20.79000 +0.19	20.79	20.60	20.60	99
16 Dec 15	20.60000 -0.20	20.79	20.60	20.79	551
15 Dec 15	20.80000 +0.39	20.80	20.41	20.41	691
14 Dec 15	20.41000 -0.29	20.78	20.41	20.69	609
11 Dec 15	20.70000 +0.40	20.70	20.10	20.36	18,164
10 Dec 15	20.30000 -0.16	20.46	20.30	20.46	743
09 Dec 15	20.46000 +0.01	20.46	20.46	20.46	26
08 Dec 15	20.45000 +0.05	20.46	20.41	20.41	51
07 Dec 15	20.40000 +0.00	20.45	20.40	20.41	146
04 Dec 15	20.40000 -0.27	20.67	20.40	20.67	868
03 Dec 15	20.67000 +0.07	20.67	20.61	20.61	149
02 Dec 15	20.60000 -0.20	20.99	20.60	20.81	775
01 Dec 15	20.80000 +0.00	20.80	20.80	20.80	100
30 Nov 15	20.80000 -0.16	21.00	20.80	20.97	959
27 Nov 15	20.96000 -0.23	20.96	20.96	20.96	79
26 Nov 15	21.19000 +0.24	21.19	21.19	21.19	11
25 Nov 15	20.95000 +0.00	21.18	20.95	20.96	301
24 Nov 15	20.95000 -0.10	21.04	20.90	21.04	116
23 Nov 15	21.05000 +0.11	21.05	21.05	21.05	100
20 Nov 15	20.94000 -0.01	20.94	20.94	20.94	1
19 Nov 15	20.95000 +0.01	20.95	20.94	20.94	301
18 Nov 15	20.94000 -0.01	20.94	20.94	20.94	1
17 Nov 15	20.95000 +0.00	20.95	20.94	20.94	21
16 Nov 15	20.95000 -0.05	21.01	20.95	21.01	434
13 Nov 15	21.00000 -0.11	21.10	21.00	21.10	438
12 Nov 15	21.11000 +0.09	21.11	21.11	21.11	1
11 Nov 15	21.02000 -0.08	21.10	21.02	21.10	22
10 Nov 15	21.10000 -0.10	21.20	21.10	21.20	1,156
09 Nov 15	21.20000 +0.20	21.20	21.00	21.00	580
06 Nov 15	21.00000 +0.14	21.00	20.87	20.87	246
05 Nov 15	20.86000 +0.05	20.93	20.85	20.86	291
04 Nov 15	20.81000 -0.14	21.10	20.81	20.90	325
03 Nov 15	20.95000 +0.15	20.95	20.70	20.70	353
02 Nov 15	20.80000 -0.01	20.81	20.70	20.81	7,981
30 Oct 15	20.81000 -0.09	20.93	20.50	20.89	2,092
29 Oct 15	20.90000 -0.03	20.93	20.90	20.92	1,332
28 Oct 15	20.93000 +0.00	20.93	20.80	20.92	1,423
27 Oct 15	20.93000 +0.03	20.93	20.90	20.90	196
26 Oct 15	20.90000 +0.04	20.90	20.80	20.90	385
23 Oct 15	20.86000 -0.07	20.93	20.85	20.93	430
22 Oct 15	20.93000 -0.11	21.04	20.92	21.04	332
21 Oct 15	21.04000 +0.10	21.04	20.94	20.94	51
20 Oct 15	20.94000 +0.02	21.10	20.94	21.00	72
19 Oct 15	20.92000 +0.01	20.92	20.91	20.91	425
16 Oct 15	20.91000 +0.06	21.00	20.86	20.86	307
15 Oct 15	20.85000 -0.24	20.99	20.70	20.99	387
14 Oct 15	21.09000 -0.01	21.09	21.09	21.09	1
13 Oct 15	21.10000 +0.59	21.10	20.52	20.52	1,351
12 Oct 15	20.51000 +0.18	20.69	20.36	20.36	1,066
09 Oct 15	20.33000 -0.07	20.45	20.33	20.40	882
08 Oct 15	20.40000 -0.02	20.44	20.40	20.44	262
07 Oct 15	20.42000 +0.02	20.50	20.41	20.41	701
06 Oct 15	20.40000 +0.00	20.50	20.33	20.33	375
05 Oct 15	20.40000 +0.10	20.70	20.31	20.53	1,105
02 Oct 15	20.30000 -0.07	20.50	20.30	20.35	1,918
01 Oct 15	20.37000 +0.27	21.97	20.00	20.30	2,436
30 Sep 15	20.10000 -0.05	20.11	20.00	20.10	1,515
29 Sep 15	20.15000 +0.00	20.15	20.00	20.10	1,909
28 Sep 15	20.15000 -0.05	20.35	20.15	20.20	972
25 Sep 15	20.20000 +0.20	20.20	20.00	20.00	469
24 Sep 15	20.00000 +0.00	20.00	19.95	19.99	1,179
23 Sep 15	20.00000 +0.20	20.00	19.81	19.81	201
22 Sep 15	19.80000 -0.20	19.99	19.76	19.99	1,766
21 Sep 15	20.00000 +0.12	20.00	19.84	20.00	1,160
18 Sep 15	19.88000 -0.02	20.00	19.88	19.91	1,322
17 Sep 15	19.90000 -0.10	20.00	19.90	20.00	515
16 Sep 15	20.00000 +0.10	20.00	19.92	19.92	676
15 Sep 15	19.90000 -0.21	20.11	19.90	20.11	5,190
14 Sep 15	20.11000 +0.11	20.28	20.10	20.10	2,132
11 Sep 15	20.00000 -0.08	20.09	20.00	20.08	1,878
10 Sep 15	20.08000 +0.18	20.08	19.90	19.90	874
09 Sep 15	19.90000 -0.10	20.00	19.90	20.00	2,567
08 Sep 15	20.00000 +0.17	20.00	19.92	20.00	1,759
07 Sep 15	19.83000 +0.13	20.10	19.80	20.00	7,618
04 Sep 15	19.70000 -0.10	19.79	19.61	19.79	367
03 Sep 15	19.80000 +0.00	19.80	19.60	19.60	2,167
02 Sep 15	19.80000 +0.09	19.80	19.20	19.80	778
01 Sep 15	19.71000 +0.01	19.81	19.71	19.81	531
31 Aug 15	19.70000 -0.10	19.82	19.70	19.82	493
28 Aug 15	19.80000 +0.00	19.81	19.80	19.81	1,355
27 Aug 15	19.80000 -0.10	19.80	19.80	19.80	311
26 Aug 15	19.90000 -0.10	20.00	19.80	19.99	606
25 Aug 15	20.00000 +0.30	20.00	19.70	19.70	1,599
24 Aug 15	19.70000 -0.20	20.05	19.45	19.90	3,312
21 Aug 15	19.90000 -0.01	19.90	19.90	19.90	76
20 Aug 15	19.91000 -0.09	20.01	19.81	19.81	1,059
19 Aug 15	20.00000 +0.00	20.00	19.95	19.99	493
18 Aug 15	20.00000 -0.05	20.00	19.95	19.98	1,613
17 Aug 15	20.05000 +0.05	20.05	19.98	19.98	1,100
14 Aug 15	20.00000 +0.00	20.00	19.95	20.00	325
13 Aug 15	20.00000 +0.00	20.00	19.90	20.00	464
12 Aug 15	20.00000 +0.10	20.05	19.90	19.91	717
11 Aug 15	19.90000 -0.09	20.15	19.90	19.99	3,435
10 Aug 15	19.99000 +0.29	19.99	19.77	19.80	7,775
07 Aug 15	19.70000 +0.01	19.70	19.70	19.70	591
06 Aug 15	19.69000 -0.01	19.69	19.69	19.69	1
05 Aug 15	19.70000 +0.03	19.70	19.60	19.67	1,001
04 Aug 15	19.67000 +0.00	19.67	19.40	19.67	62
03 Aug 15	19.67000 +0.00	19.67	19.67	19.67	1
31 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
30 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
29 Jul 15	19.67000 +0.00	19.67	19.67	19.67	1
28 Jul 15	19.67000 -0.13	19.80	19.22	19.80	411
27 Jul 15	19.80000 +0.00	19.80	19.80	19.80	1
24 Jul 15	19.80000 +0.30	19.80	19.50	19.50	105
23 Jul 15	19.50000 +0.27	19.50	19.20	19.23	640
22 Jul 15	19.23000 +0.03	19.50	19.21	19.21	63
21 Jul 15	19.20000 -0.15	19.50	19.20	19.36	508
20 Jul 15	19.35000 +0.05	19.50	19.32	19.50	324
17 Jul 15	19.30000 -0.22	19.52	19.30	19.52	270
16 Jul 15	19.52000 +0.00	19.80	19.52	19.52	1,595
15 Jul 15	19.52000 +0.22	19.79	19.51	19.52	82
14 Jul 15	19.30000 -0.60	19.30	19.05	19.05	109
13 Jul 15	19.90000 -0.15	20.04	19.60	19.60	1,010
10 Jul 15	20.05000 +0.20	20.05	19.60	19.85	537
09 Jul 15	19.85000 -0.10	20.10	19.85	19.95	125
08 Jul 15	19.95000 -0.03	19.98	19.95	19.98	96
07 Jul 15	19.98000 -0.12	20.10	19.98	20.09	491
06 Jul 15	20.10000 +0.20	20.10	20.00	20.00	409
03 Jul 15	19.90000 +0.00	20.00	19.89	19.89	271
02 Jul 15	19.90000 +0.10	20.00	19.81	19.81	206
01 Jul 15	19.80000 +0.00	19.81	19.80	19.81	91
30 Jun 15	19.80000 -0.20	19.99	19.80	19.99	201
29 Jun 15	20.00000 +0.00	20.00	19.80	20.00	556
26 Jun 15	20.00000 +0.00	20.10	19.71	20.00	94
25 Jun 15	20.00000 +0.00	20.00	20.00	20.00	1
24 Jun 15	20.00000 +0.00	20.00	20.00	20.00	3,000
23 Jun 15	20.00000 +0.00	20.00	19.99	19.99	131
22 Jun 15	20.00000 +0.00	20.00	19.94	19.94	363
19 Jun 15	20.00000 +0.10	20.00	19.89	19.89	251
18 Jun 15	19.90000 +0.01	19.90	19.70	19.70	28
17 Jun 15	19.89000 -0.01	19.89	19.89	19.89	1
16 Jun 15	19.90000 -0.40	19.90	18.70	19.50	1,116
15 Jun 15	20.30000 +0.00	20.30	20.30	20.30	61
12 Jun 15	20.30000 +0.00	20.30	20.30	20.30	1
11 Jun 15	20.30000 +0.00	20.30	20.30	20.30	1
10 Jun 15	20.30000 -0.10	20.39	20.00	20.39	131
09 Jun 15	20.40000 +0.01	20.40	20.40	20.40	18
08 Jun 15	20.39000 +0.00	20.39	20.39	20.39	1
05 Jun 15	20.39000 -0.06	20.39	20.39	20.39	1
04 Jun 15	20.45000 +0.00	20.45	20.30	20.30	48
03 Jun 15	20.45000 +0.00	20.45	20.00	20.44	661
02 Jun 15	20.45000 +0.05	20.45	20.40	20.40	151
01 Jun 15	20.40000 -0.02	20.40	20.35	20.35	2,275
29 May 15	20.42000 -0.03	20.45	20.42	20.44	3,362
28 May 15	20.45000 +0.01	20.45	20.45	20.45	24
27 May 15	20.44000 -0.01	20.44	20.44	20.44	1
26 May 15	20.45000 -0.15	20.59	20.45	20.59	303
25 May 15	20.60000 +0.15	20.60	20.45	20.45	1,579
22 May 15	20.45000 -0.05	20.84	20.45	20.61	665
21 May 15	20.50000 -0.05	20.81	20.50	20.81	351
20 May 15	20.55000 -0.06	20.90	20.55	20.86	371
19 May 15	20.61000 -0.28	20.80	20.61	20.70	324
18 May 15	20.89000 -0.01	20.90	20.81	20.89	160
15 May 15	20.90000 +0.10	20.90	20.75	20.81	1,381
14 May 15	20.80000 +0.00	20.80	20.80	20.80	574
13 May 15	20.80000 +0.05	20.80	20.80	20.80	619
12 May 15	20.75000 -0.05	20.80	20.75	20.80	723
11 May 15	20.80000 +0.05	20.80	20.70	20.75	829
08 May 15	20.75000 +0.00	20.75	20.70	20.74	407
07 May 15	20.75000 -0.15	20.89	20.75	20.89	51
06 May 15	20.90000 +0.30	20.90	20.60	20.61	145
05 May 15	20.60000 -0.59	21.19	20.60	21.19	742
04 May 15	21.19000 +0.00	21.19	21.19	21.19	1
30 Apr 15	21.19000 +0.00	21.19	21.19	21.19	1
29 Apr 15	21.19000 -0.01	21.19	21.19	21.19	1
28 Apr 15	21.20000 +0.00	21.20	21.19	21.19	437
27 Apr 15	21.20000 +0.00	21.20	21.19	21.20	514
24 Apr 15	21.20000 -0.10	21.29	21.00	21.29	2,776
23 Apr 15	21.30000 +0.10	21.40	21.21	21.26	1,429
22 Apr 15	21.20000 +0.10	21.20	21.11	21.11	91
21 Apr 15	21.10000 +0.15	21.20	21.01	21.01	399
20 Apr 15	20.95000 +0.09	21.30	20.95	21.30	251
17 Apr 15	20.86000 -0.14	21.01	20.86	21.01	78
16 Apr 15	21.00000 -0.01	21.21	21.00	21.21	120
15 Apr 15	21.01000 -0.39	21.41	21.01	21.41	319
14 Apr 15	21.40000 -0.10	21.54	21.40	21.51	272
13 Apr 15	21.50000 -0.20	21.71	21.50	21.71	305
10 Apr 15	21.70000 -0.10	22.00	21.70	22.00	66
09 Apr 15	21.80000 -0.05	21.85	21.80	21.85	357
08 Apr 15	21.85000 -0.50	22.35	21.85	22.35	893
07 Apr 15	22.35000 +0.05	22.40	22.22	22.30	412
02 Apr 15	22.30000 -0.08	22.39	22.30	22.38	45
01 Apr 15	22.38000 -0.01	22.38	22.38	22.38	1
31 Mar 15	22.39000 +0.01	22.39	22.38	22.38	68
30 Mar 15	22.38000 -0.02	22.38	22.21	22.38	164
27 Mar 15	22.40000 +0.00	22.49	22.39	22.39	411
26 Mar 15	22.40000 +0.10	22.40	22.31	22.31	301
25 Mar 15	22.30000 -0.10	22.40	22.30	22.40	360
24 Mar 15	22.40000 +0.01	22.40	22.39	22.39	46
23 Mar 15	22.39000 -0.09	22.40	22.21	22.39	178
20 Mar 15	22.48000 +0.03	22.50	22.40	22.44	1,127
19 Mar 15	22.45000 +0.00	22.45	22.44	22.44	251
18 Mar 15	22.45000 +0.01	22.45	22.44	22.44	101
17 Mar 15	22.44000 -0.01	22.44	22.44	22.44	1
16 Mar 15	22.45000 +0.00	22.45	22.30	22.45	1,399
13 Mar 15	22.45000 +0.15	22.45	22.10	22.10	2,451
12 Mar 15	22.30000 -0.15	22.44	22.30	22.44	201
11 Mar 15	22.45000 +0.00	22.45	22.44	22.44	61
10 Mar 15	22.45000 -0.30	22.76	22.45	22.76	933
09 Mar 15	22.75000 -0.20	22.94	22.35	22.94	751
06 Mar 15	22.95000 -0.05	23.10	22.65	23.00	2,147
05 Mar 15	23.00000 -0.05	23.10	23.00	23.05	291
04 Mar 15	23.05000 -0.05	23.10	23.05	23.10	101
03 Mar 15	23.10000 +0.00	23.10	23.10	23.10	100
02 Mar 15	23.10000 +0.20	23.10	22.90	22.96	1,266
27 Feb 15	22.90000 +0.15	23.08	22.74	22.74	91,133
26 Feb 15	22.75000 +0.45	22.75	22.36	22.36	1,912
25 Feb 15	22.30000 +0.20	22.30	22.00	22.10	339
24 Feb 15	22.10000 +0.05	22.11	22.10	22.11	201
23 Feb 15	22.05000 +0.05	22.05	21.99	21.99	116
20 Feb 15	22.00000 +0.20	22.00	21.81	21.81	201
19 Feb 15	21.80000 +0.10	21.80	21.71	21.71	121
18 Feb 15	21.70000 -0.04	21.73	21.70	21.73	1,170
17 Feb 15	21.74000 +0.04	21.74	21.30	21.71	306
16 Feb 15	21.70000 +0.10	21.75	21.70	21.71	133
13 Feb 15	21.60000 -0.10	21.70	21.60	21.70	190
12 Feb 15	21.70000 +0.00	21.70	21.69	21.69	47
11 Feb 15	21.70000 +0.00	21.70	21.70	21.70	1
10 Feb 15	21.70000 -0.10	21.79	21.70	21.79	101
09 Feb 15	21.80000 +0.01	21.80	21.70	21.79	246
06 Feb 15	21.79000 -0.11	21.79	21.79	21.79	1
05 Feb 15	21.90000 +0.20	21.90	21.80	21.80	433
04 Feb 15	21.70000 +0.30	21.70	21.46	21.46	338
03 Feb 15	21.40000 +0.09	21.40	21.31	21.31	101
02 Feb 15	21.31000 +0.01	21.31	21.31	21.31	1
30 Jan 15	21.30000 +0.00	21.30	21.20	21.29	568
29 Jan 15	21.30000 +0.00	21.30	21.30	21.30	300
28 Jan 15	21.30000 +0.00	21.30	21.20	21.29	340
27 Jan 15	21.30000 +0.00	21.30	21.30	21.30	1
26 Jan 15	21.30000 +0.20	21.30	21.20	21.21	874
23 Jan 15	21.10000 +0.00	21.35	21.10	21.11	261
22 Jan 15	21.10000 -0.20	21.31	21.00	21.31	688
21 Jan 15	21.30000 +0.01	21.30	21.29	21.29	69
20 Jan 15	21.29000 -0.01	21.29	21.29	21.29	1
19 Jan 15	21.30000 +0.10	21.30	21.20	21.20	297
16 Jan 15	21.20000 +0.10	21.20	21.00	21.20	547
15 Jan 15	21.10000 +0.20	21.20	20.61	21.10	315
14 Jan 15	20.90000 +0.40	20.90	20.49	20.49	451
13 Jan 15	20.50000 +0.19	20.50	20.31	20.31	151
12 Jan 15	20.31000 +0.01	20.31	20.31	20.31	1
09 Jan 15	20.30000 +0.20	20.30	20.10	20.10	261
08 Jan 15	20.10000 +0.00	20.10	20.09	20.09	41
07 Jan 15	20.10000 +0.05	20.10	20.05	20.06	851
06 Jan 15	20.05000 -0.05	20.09	20.05	20.09	10,201
05 Jan 15	20.10000 +0.06	20.10	20.03	20.03	351
02 Jan 15	20.04000 +0.00	20.04	20.04	20.04	20
31 Dec 14	20.04000 +0.20	20.04	19.86	19.86	171
30 Dec 14	19.84000 -0.16	20.00	19.84	20.00	32
29 Dec 14	20.00000 +0.03	20.00	19.77	19.77	208
24 Dec 14	19.97000 +0.00	19.97	19.97	19.97	1
23 Dec 14	19.97000 +0.03	20.04	19.97	20.02	98
22 Dec 14	19.94000 +0.29	20.04	19.94	20.04	227
19 Dec 14	19.65000 -0.75	20.04	19.65	20.04	474
18 Dec 14	20.40000 +0.00	20.60	19.40	20.41	6,639
17 Dec 14	20.40000 -0.10	20.50	20.40	20.50	21
16 Dec 14	20.50000 -0.19	20.65	20.50	20.64	203
15 Dec 14	20.69000 -0.01	20.69	20.69	20.69	1
12 Dec 14	20.70000 +0.20	20.70	20.70	20.70	91
11 Dec 14	20.50000 +0.00	20.50	20.50	20.50	489
10 Dec 14	20.50000 -0.30	20.81	20.50	20.81	513
09 Dec 14	20.80000 -0.09	20.90	20.80	20.90	1,055
08 Dec 14	20.89000 -0.01	20.89	20.89	20.89	1
05 Dec 14	20.90000 +0.09	20.90	20.81	20.81	126
04 Dec 14	20.81000 +0.01	20.81	20.81	20.81	1
03 Dec 14	20.80000 -0.07	20.87	20.80	20.87	39
02 Dec 14	20.87000 -0.01	20.87	20.87	20.87	1
01 Dec 14	20.88000 +0.00	20.88	20.88	20.88	301
28 Nov 14	20.88000 -0.01	20.88	20.88	20.88	1
27 Nov 14	20.89000 +0.00	20.89	20.89	20.89	1
26 Nov 14	20.89000 -0.01	20.89	20.89	20.89	1
25 Nov 14	20.90000 +0.00	20.90	20.89	20.89	107
24 Nov 14	20.90000 +0.00	20.90	20.89	20.89	126
21 Nov 14	20.90000 -0.10	21.01	20.90	21.01	143
20 Nov 14	21.00000 -0.10	21.10	21.00	21.09	224
19 Nov 14	21.10000 +0.29	21.10	20.91	20.91	523
18 Nov 14	20.81000 +0.20	20.81	20.81	20.81	1
17 Nov 14	20.61000 -0.19	21.01	20.61	21.01	78
14 Nov 14	20.80000 -0.15	20.96	20.80	20.96	244
13 Nov 14	20.95000 -0.30	21.24	20.95	21.24	156
12 Nov 14	21.25000 +0.05	21.25	21.10	21.21	172
11 Nov 14	21.20000 +0.00	21.20	21.20	21.20	1
10 Nov 14	21.20000 +0.07	21.21	21.20	21.21	101
07 Nov 14	21.13000 -0.09	21.23	21.12	21.23	10,172
06 Nov 14	21.22000 -0.04	21.26	21.22	21.26	63
05 Nov 14	21.26000 +0.00	21.26	21.26	21.26	1
04 Nov 14	21.26000 +0.04	21.26	21.26	21.26	1
03 Nov 14	21.22000 +0.01	21.23	21.22	21.23	101
31 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
30 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
29 Oct 14	21.21000 +0.00	21.21	21.21	21.21	1
28 Oct 14	21.21000 +0.01	21.21	21.21	21.21	1
27 Oct 14	21.20000 -0.09	21.25	21.20	21.25	201
24 Oct 14	21.29000 -0.01	21.29	21.29	21.29	1
23 Oct 14	21.30000 +0.10	21.30	21.19	21.19	43
22 Oct 14	21.20000 +0.00	21.20	21.19	21.19	66
21 Oct 14	21.20000 +0.25	21.20	21.01	21.01	11
20 Oct 14	20.95000 -0.86	21.81	20.95	21.81	735
17 Oct 14	21.81000 +0.01	21.81	21.81	21.81	1
16 Oct 14	21.80000 +0.00	22.00	21.60	21.81	1,597
15 Oct 14	21.80000 -0.10	21.90	21.80	21.90	74
14 Oct 14	21.90000 -0.10	21.99	21.90	21.99	151
13 Oct 14	22.00000 +0.00	22.01	22.00	22.01	194
10 Oct 14	22.00000 -0.10	22.11	22.00	22.11	286
09 Oct 14	22.10000 -0.19	22.29	22.10	22.29	55
08 Oct 14	22.29000 +0.00	22.29	22.29	22.29	1
07 Oct 14	22.29000 +0.00	22.29	22.29	22.29	1
06 Oct 14	22.29000 +0.18	22.29	21.41	22.11	1,092
03 Oct 14	22.11000 -0.09	22.20	22.11	22.20	6
02 Oct 14	22.20000 +0.20	22.20	22.10	22.11	236
01 Oct 14	22.00000 +0.01	22.00	21.99	21.99	36
30 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
29 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
26 Sep 14	21.99000 +0.00	21.99	21.99	21.99	185
25 Sep 14	21.99000 +0.00	21.99	21.99	21.99	1
24 Sep 14	21.99000 -0.12	22.11	21.80	22.11	531
23 Sep 14	22.11000 +0.01	22.11	22.11	22.11	1
22 Sep 14	22.10000 +0.00	22.11	22.10	22.11	25
19 Sep 14	22.10000 -0.10	22.14	22.10	22.14	58
18 Sep 14	22.20000 +0.10	22.21	22.20	22.21	801
17 Sep 14	22.10000 +0.00	22.10	22.10	22.10	51
16 Sep 14	22.10000 +0.10	22.10	22.01	22.01	31
15 Sep 14	22.00000 +0.00	22.01	22.00	22.01	15
12 Sep 14	22.00000 +0.00	22.01	22.00	22.01	21
11 Sep 14	22.00000 -0.09	22.09	22.00	22.09	503
10 Sep 14	22.09000 -0.01	22.09	22.09	22.09	1
09 Sep 14	22.10000 +0.05	22.10	22.06	22.06	12,023
08 Sep 14	22.05000 -0.05	22.05	22.05	22.05	200
05 Sep 14	22.10000 +0.10	22.10	22.00	22.01	56
04 Sep 14	22.00000 -0.01	22.01	22.00	22.01	12,001
03 Sep 14	22.01000 +0.01	22.01	22.01	22.01	1
02 Sep 14	22.00000 +0.19	22.01	22.00	22.01	45
01 Sep 14	21.81000 -0.01	21.92	21.81	21.91	363
29 Aug 14	21.82000 +0.12	21.82	21.81	21.81	11
28 Aug 14	21.70000 -0.50	22.31	21.70	22.31	862
27 Aug 14	22.20000 -0.40	22.65	22.20	22.65	964
26 Aug 14	22.60000 +0.10	22.64	22.60	22.60	225
25 Aug 14	22.50000 +0.20	22.50	22.30	22.30	1,217
22 Aug 14	22.30000 +0.60	22.30	21.71	21.71	621
21 Aug 14	21.70000 +0.26	21.70	21.70	21.70	171
20 Aug 14	21.44000 -0.06	21.60	21.44	21.60	487
19 Aug 14	21.50000 +0.06	21.52	21.50	21.50	432
18 Aug 14	21.44000 +0.00	21.60	21.44	21.60	546
15 Aug 14	21.44000 -0.15	21.59	21.44	21.59	1,101
14 Aug 14	21.59000 +0.09	21.68	21.50	21.50	754
13 Aug 14	21.50000 +0.00	22.09	21.50	21.91	1,870
12 Aug 14	21.50000 +0.00	21.51	21.50	21.51	162
11 Aug 14	21.50000 +0.19	21.50	21.40	21.40	180
08 Aug 14	21.31000 +0.01	21.31	21.31	21.31	1
07 Aug 14	21.30000 +0.00	21.40	21.30	21.31	294
06 Aug 14	21.30000 +0.06	21.31	21.30	21.31	354
05 Aug 14	21.24000 +0.02	21.30	21.23	21.23	109
04 Aug 14	21.22000 +0.02	21.22	21.21	21.21	406
01 Aug 14	21.20000 +0.10	21.20	21.11	21.11	127
31 Jul 14	21.10000 +0.20	21.10	20.90	20.90	657
30 Jul 14	20.90000 +0.02	20.90	20.88	20.88	101
29 Jul 14	20.88000 +0.08	20.88	20.80	20.80	151
28 Jul 14	20.80000 +0.24	20.80	20.70	20.70	219
25 Jul 14	20.56000 +0.01	20.56	20.56	20.56	1
24 Jul 14	20.55000 +0.00	20.57	20.55	20.56	2,072
23 Jul 14	20.55000 -0.05	20.70	20.55	20.55	335
22 Jul 14	20.60000 +0.00	20.60	20.60	20.60	1
21 Jul 14	20.60000 -0.09	20.60	20.60	20.60	334
18 Jul 14	20.69000 +0.00	20.69	20.69	20.69	1
17 Jul 14	20.69000 -0.76	20.70	20.65	20.65	575
16 Jul 14	21.45000 -0.05	21.45	21.40	21.40	270
15 Jul 14	21.50000 +0.20	21.50	21.31	21.31	201
14 Jul 14	21.30000 +0.30	21.30	21.10	21.10	350
11 Jul 14	21.00000 -0.70	21.69	21.00	21.69	5,586
10 Jul 14	21.70000 +0.00	21.70	21.70	21.70	119
09 Jul 14	21.70000 +0.00	21.71	21.70	21.71	137
08 Jul 14	21.70000 -0.09	21.78	21.70	21.78	1,200
07 Jul 14	21.79000 +0.04	21.79	21.78	21.78	183
04 Jul 14	21.75000 -0.10	21.85	21.75	21.85	276
03 Jul 14	21.85000 +0.10	21.85	21.85	21.85	362
02 Jul 14	21.75000 -0.10	21.97	21.75	21.84	535
01 Jul 14	21.85000 -0.10	21.95	21.85	21.95	314
30 Jun 14	21.95000 +0.52	21.95	21.41	21.41	2,116
27 Jun 14	21.43000 -0.01	21.43	21.42	21.42	178
26 Jun 14	21.44000 -0.01	21.44	21.44	21.44	116
25 Jun 14	21.45000 -0.03	21.48	21.45	21.48	166
24 Jun 14	21.48000 -0.02	21.48	21.48	21.48	3
23 Jun 14	21.50000 -0.01	21.56	21.50	21.53	344
20 Jun 14	21.51000 +0.00	21.51	21.51	21.51	1
19 Jun 14	21.51000 +0.01	21.51	21.51	21.51	1
18 Jun 14	21.50000 +0.25	21.50	21.26	21.26	300
17 Jun 14	21.25000 +0.04	21.25	21.20	21.20	350
16 Jun 14	21.21000 +0.06	21.21	21.21	21.21	1
13 Jun 14	21.15000 -0.15	21.40	20.80	21.40	1,522
12 Jun 14	21.30000 +0.00	21.32	21.30	21.31	1,334
11 Jun 14	21.30000 -0.31	21.60	21.30	21.60	601
10 Jun 14	21.61000 +0.00	21.61	21.61	21.61	40
09 Jun 14	21.61000 +0.41	21.61	21.61	21.61	1
06 Jun 14	21.20000 -0.20	21.79	21.20	21.70	516
05 Jun 14	21.40000 -0.42	21.81	21.00	21.80	2,801
04 Jun 14	21.82000 -0.03	21.82	21.82	21.82	101
03 Jun 14	21.85000 +0.09	21.85	21.85	21.85	116
02 Jun 14	21.76000 +0.06	21.76	21.65	21.70	241
30 May 14	21.70000 -0.01	21.80	21.70	21.80	403
29 May 14	21.71000 +0.01	21.71	21.71	21.71	1
28 May 14	21.70000 -0.10	21.81	21.70	21.81	322
27 May 14	21.80000 -0.09	21.85	21.80	21.85	573
26 May 14	21.89000 +0.09	21.89	21.89	21.89	161
23 May 14	21.80000 +0.60	21.80	21.20	21.20	681
22 May 14	21.20000 +0.77	21.20	20.51	20.51	626
21 May 14	20.43000 +0.23	21.00	20.21	20.21	721
20 May 14	20.20000 +0.00	20.40	20.20	20.31	536
19 May 14	20.20000 +0.19	20.20	20.01	20.01	291
16 May 14	20.01000 +0.00	20.01	20.01	20.01	2,001
15 May 14	20.01000 +0.01	20.01	20.01	20.01	1
14 May 14	20.00000 +0.00	20.00	20.00	20.00	4
13 May 14	20.00000 +0.00	20.19	20.00	20.19	441
12 May 14	20.00000 +0.00	20.00	19.99	19.99	49
09 May 14	20.00000 +0.00	20.01	19.99	19.99	357
08 May 14	20.00000 +0.00	20.00	19.70	20.00	302
07 May 14	20.00000 +0.08	20.00	19.00	19.92	4,738
06 May 14	19.92000 +0.00	19.92	19.92	19.92	111
05 May 14	19.92000 +0.02	19.92	19.92	19.92	270
02 May 14	19.90000 -0.07	19.99	19.90	19.99	386
30 Apr 14	19.97000 -0.02	19.99	19.97	19.99	261
29 Apr 14	19.99000 -0.01	19.99	19.99	19.99	273
28 Apr 14	20.00000 +0.40	20.00	19.80	19.80	406
25 Apr 14	19.60000 +0.20	19.60	19.40	19.40	168
24 Apr 14	19.40000 +0.10	19.40	19.31	19.31	201
23 Apr 14	19.30000 +0.15	19.30	19.21	19.21	236
22 Apr 14	19.15000 +0.05	19.15	19.15	19.15	100
17 Apr 14	19.10000 +0.08	19.10	19.10	19.10	200
16 Apr 14	19.02000 -0.02	19.05	19.02	19.05	652
15 Apr 14	19.04000 -0.01	19.05	19.04	19.05	383
14 Apr 14	19.05000 +0.02	19.05	19.05	19.05	375
11 Apr 14	19.03000 -0.03	19.06	19.03	19.06	325
10 Apr 14	19.06000 +0.00	19.07	19.03	19.03	975
09 Apr 14	19.06000 -0.01	19.07	19.02	19.07	1,066
08 Apr 14	19.07000 +0.00	19.07	19.07	19.07	711
07 Apr 14	19.07000 +0.04	19.07	19.07	19.07	899
04 Apr 14	19.03000 +0.02	19.05	19.03	19.03	5,823
03 Apr 14	19.01000 -0.01	19.02	19.01	19.02	332
02 Apr 14	19.02000 +0.00	19.02	19.02	19.02	473
01 Apr 14	19.02000 +0.01	19.02	19.01	19.01	5,031
31 Mar 14	19.01000 +0.00	19.01	19.01	19.01	582
28 Mar 14	19.01000 +0.11	19.01	18.93	18.93	2,795
27 Mar 14	18.90000 -0.09	18.99	18.90	18.99	288
26 Mar 14	18.99000 -0.01	18.99	18.99	18.99	1
25 Mar 14	19.00000 +0.00	19.00	19.00	19.00	266
24 Mar 14	19.00000 +0.10	19.00	18.99	18.99	1,571
21 Mar 14	18.90000 -0.09	19.00	18.90	18.99	223
20 Mar 14	18.99000 +0.00	18.99	18.99	18.99	169
19 Mar 14	18.99000 -0.01	18.99	18.99	18.99	173
18 Mar 14	19.00000 +0.00	19.00	19.00	19.00	168
17 Mar 14	19.00000 +0.00	19.00	19.00	19.00	166
14 Mar 14	19.00000 +0.15	19.00	19.00	19.00	164
13 Mar 14	18.85000 +0.00	18.99	18.85	18.91	550
12 Mar 14	18.85000 -0.14	18.99	18.85	18.99	181
11 Mar 14	18.99000 +0.19	18.99	18.80	18.80	210
10 Mar 14	18.80000 +0.10	18.80	18.80	18.80	160
07 Mar 14	18.70000 -0.10	19.00	18.50	19.00	1,551
06 Mar 14	18.80000 -0.19	19.00	18.80	19.00	521
05 Mar 14	18.99000 +0.00	19.00	18.99	18.99	627
04 Mar 14	18.99000 +0.29	18.99	18.99	18.99	133
03 Mar 14	18.70000 -0.30	19.00	18.70	19.00	662
28 Feb 14	19.00000 +0.00	19.00	19.00	19.00	403
27 Feb 14	19.00000 +0.00	19.00	19.00	19.00	484
26 Feb 14	19.00000 +0.00	19.18	19.00	19.00	691
25 Feb 14	19.00000 +0.01	19.08	18.99	18.99	3,840
24 Feb 14	18.99000 +0.69	19.00	18.95	19.00	2,505
21 Feb 14	18.30000 +0.20	18.30	18.11	18.11	152
20 Feb 14	18.10000 +0.00	18.11	18.10	18.11	99
19 Feb 14	18.10000 -0.19	18.29	18.10	18.29	151
18 Feb 14	18.29000 -0.01	18.29	18.29	18.29	81
17 Feb 14	18.30000 +0.25	18.30	18.30	18.30	33
14 Feb 14	18.05000 -0.25	18.29	18.05	18.29	3
13 Feb 14	18.30000 +0.00	18.30	18.10	18.30	201
12 Feb 14	18.30000 +0.15	18.30	18.11	18.30	52,239
11 Feb 14	18.15000 +0.00	18.30	17.90	18.30	312
10 Feb 14	18.15000 -0.15	18.30	18.15	18.30	2
07 Feb 14	18.30000 +0.00	18.30	18.30	18.30	1
06 Feb 14	18.30000 +0.02	18.30	18.30	18.30	1
05 Feb 14	18.28000 +0.01	18.28	18.28	18.28	1
04 Feb 14	18.27000 -0.03	18.28	17.71	18.28	681
03 Feb 14	18.30000 +0.29	18.30	18.30	18.30	1
31 Jan 14	18.01000 +0.01	18.01	18.01	18.01	1
30 Jan 14	18.00000 +0.10	18.00	18.00	18.00	476
29 Jan 14	17.90000 +0.10	18.00	17.90	18.00	81
28 Jan 14	17.80000 +0.08	17.80	17.80	17.80	1
27 Jan 14	17.72000 -0.08	17.73	17.72	17.72	226
24 Jan 14	17.80000 +0.00	17.80	17.80	17.80	1
23 Jan 14	17.80000 +0.00	17.80	17.80	17.80	6
22 Jan 14	17.80000 +0.03	17.80	17.80	17.80	8
21 Jan 14	17.77000 -0.03	17.80	17.77	17.80	274
20 Jan 14	17.80000 +0.00	17.80	17.80	17.80	11
17 Jan 14	17.80000 +0.00	17.80	17.80	17.80	1
16 Jan 14	17.80000 +0.05	17.80	17.80	17.80	15
15 Jan 14	17.75000 -0.25	17.80	17.75	17.80	5
14 Jan 14	18.00000 +0.00	18.00	18.00	18.00	1
13 Jan 14	18.00000 +0.00	18.00	18.00	18.00	23
10 Jan 14	18.00000 +0.00	18.00	17.72	18.00	3,875
09 Jan 14	18.00000 +0.00	18.01	18.00	18.01	401
08 Jan 14	18.00000 +0.15	18.00	17.80	17.86	1,210
07 Jan 14	17.85000 -0.05	17.90	17.85	17.90	1,288
06 Jan 14	17.90000 +0.00	17.90	17.90	17.90	1
03 Jan 14	17.90000 +0.05	17.90	17.90	17.90	1
02 Jan 14	17.85000 -0.04	17.90	17.85	17.90	63
31 Dec 13	17.89000 -0.01	17.90	17.89	17.90	1,501
30 Dec 13	17.90000 +0.04	17.90	17.90	17.90	1
27 Dec 13	17.86000 -0.04	17.86	17.86	17.86	5
23 Dec 13	17.90000 +0.00	17.90	17.90	17.90	101
20 Dec 13	17.90000 +0.00	17.90	17.86	17.86	69
19 Dec 13	17.90000 +0.00	17.90	17.90	17.90	1
18 Dec 13	17.90000 +0.05	18.00	17.90	18.00	4,201
17 Dec 13	17.85000 +0.15	18.00	17.85	18.00	108
16 Dec 13	17.70000 -0.30	17.70	17.70	17.70	150
13 Dec 13	18.00000 +0.00	18.00	17.70	18.00	330
12 Dec 13	18.00000 +0.00	18.00	17.80	18.00	5,065
11 Dec 13	18.00000 -0.50	18.40	17.80	18.40	837
10 Dec 13	18.50000 -0.25	18.75	18.50	18.75	201
09 Dec 13	18.75000 +0.00	18.75	18.75	18.75	60
06 Dec 13	18.75000 +0.01	18.75	18.75	18.75	1
05 Dec 13	18.74000 +0.00	18.74	18.74	18.74	1
04 Dec 13	18.74000 -0.01	18.74	18.74	18.74	50
03 Dec 13	18.75000 +0.00	18.75	18.30	18.75	191
02 Dec 13	18.75000 +0.00	18.75	18.75	18.75	51
29 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1,201
28 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1
27 Nov 13	18.75000 +0.01	18.75	18.50	18.75	171
26 Nov 13	18.74000 -0.01	18.74	18.74	18.74	1
25 Nov 13	18.75000 +0.05	18.75	18.70	18.70	203
22 Nov 13	18.70000 +0.00	18.70	18.70	18.70	11
21 Nov 13	18.70000 -0.05	18.70	18.70	18.70	1
20 Nov 13	18.75000 +0.00	18.75	18.75	18.75	1
19 Nov 13	18.75000 +0.00	18.75	18.50	18.75	355
18 Nov 13	18.75000 +0.00	18.75	18.50	18.70	360
15 Nov 13	18.75000 -0.15	19.00	18.75	19.00	1,786
14 Nov 13	18.90000 -0.10	19.00	18.75	19.00	2,186
13 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
12 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
11 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
08 Nov 13	19.00000 +0.00	19.00	19.00	19.00	151
07 Nov 13	19.00000 +0.00	19.00	18.75	19.00	145
06 Nov 13	19.00000 +0.00	19.00	19.00	19.00	1
05 Nov 13	19.00000 +0.25	19.00	18.76	19.00	172
04 Nov 13	18.75000 +0.00	19.00	18.75	19.00	3,303
01 Nov 13	18.75000 -0.05	18.75	18.74	18.74	11
31 Oct 13	18.80000 -0.11	18.91	18.80	18.91	830
30 Oct 13	18.91000 -0.09	18.99	18.91	18.99	651
29 Oct 13	19.00000 +0.09	19.00	18.92	18.92	36
28 Oct 13	18.91000 -0.09	18.91	18.91	18.91	2
25 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
24 Oct 13	19.00000 +0.00	19.00	19.00	19.00	2
23 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
22 Oct 13	19.00000 +0.05	19.00	19.00	19.00	1
21 Oct 13	18.95000 -0.05	19.00	18.95	19.00	4,202
18 Oct 13	19.00000 +0.00	19.00	19.00	19.00	178
17 Oct 13	19.00000 +0.00	19.00	19.00	19.00	171
16 Oct 13	19.00000 +0.00	19.00	19.00	19.00	521
15 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
14 Oct 13	19.00000 +0.00	19.00	18.85	19.00	1,880
11 Oct 13	19.00000 +0.00	19.00	19.00	19.00	61
10 Oct 13	19.00000 +0.00	19.00	19.00	19.00	1
09 Oct 13	19.00000 +0.00	19.00	18.80	19.00	11,654
08 Oct 13	19.00000 +0.00	19.28	19.00	19.00	2,276
07 Oct 13	19.00000 +0.70	19.00	18.50	18.50	1,053
04 Oct 13	18.30000 +0.00	18.30	18.30	18.30	3,597
03 Oct 13	18.30000 -0.10	18.50	18.30	18.50	10,701
02 Oct 13	18.40000 -0.08	18.50	18.40	18.50	12,001
01 Oct 13	18.48000 -0.02	18.48	18.48	18.48	121
30 Sep 13	18.50000 +0.00	18.50	18.30	18.50	151
27 Sep 13	18.50000 +0.20	18.50	18.42	18.45	3
26 Sep 13	18.30000 -0.15	18.45	18.30	18.45	126
25 Sep 13	18.45000 +0.10	18.45	18.45	18.45	1
24 Sep 13	18.35000 -0.10	18.45	18.35	18.45	3
23 Sep 13	18.45000 +0.00	18.45	18.45	18.45	15
20 Sep 13	18.45000 -0.05	18.45	18.30	18.45	181
19 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
18 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
17 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
16 Sep 13	18.50000 +0.00	18.50	18.50	18.50	1
13 Sep 13	18.50000 +0.50	18.50	18.00	18.00	301
12 Sep 13	18.00000 +0.00	18.00	17.81	18.00	351
11 Sep 13	18.00000 +0.00	18.00	18.00	18.00	401
10 Sep 13	18.00000 +0.00	18.00	18.00	18.00	1
09 Sep 13	18.00000 +0.00	18.00	17.80	18.00	185
06 Sep 13	18.00000 +0.00	18.00	17.80	18.00	25
05 Sep 13	18.00000 +0.00	18.00	17.80	18.00	211
04 Sep 13	18.00000 +0.20	18.30	18.00	18.00	202
03 Sep 13	17.80000 -0.20	18.01	17.80	18.01	301
02 Sep 13	18.00000 +0.00	18.00	18.00	18.00	1
30 Aug 13	18.00000 +0.00	18.00	18.00	18.00	301
29 Aug 13	18.00000 -0.15	18.20	18.00	18.15	121
28 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
27 Aug 13	18.15000 -0.01	18.16	18.15	18.16	51
26 Aug 13	18.16000 +0.01	18.16	18.16	18.16	1
23 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
22 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
21 Aug 13	18.15000 +0.00	18.15	18.15	18.15	1
20 Aug 13	18.15000 +0.00	18.15	18.14	18.14	11
19 Aug 13	18.15000 -0.04	18.15	17.80	18.14	264
16 Aug 13	18.19000 +0.00	18.19	18.19	18.19	1
15 Aug 13	18.19000 +0.00	18.19	18.19	18.19	1
14 Aug 13	18.19000 -0.01	18.19	18.19	18.19	1
13 Aug 13	18.20000 +0.10	18.20	17.71	18.10	1,011
12 Aug 13	18.10000 -0.10	18.10	18.10	18.10	10,101
09 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
08 Aug 13	18.20000 +0.00	18.20	18.20	18.20	102
07 Aug 13	18.20000 +0.01	18.20	18.20	18.20	1
06 Aug 13	18.19000 -0.01	18.20	18.19	18.20	6
05 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
02 Aug 13	18.20000 +0.00	18.20	18.20	18.20	1
01 Aug 13	18.20000 -0.29	18.50	18.20	18.50	207
31 Jul 13	18.49000 +0.00	18.50	18.49	18.50	21
30 Jul 13	18.49000 +0.20	18.49	18.29	18.29	26
29 Jul 13	18.29000 -0.20	18.50	18.00	18.50	1,139
26 Jul 13	18.49000 -0.01	18.49	18.49	18.49	1
25 Jul 13	18.50000 +0.10	18.50	18.01	18.40	231
24 Jul 13	18.40000 +0.00	18.40	18.40	18.40	1
23 Jul 13	18.40000 +0.00	18.40	18.20	18.40	47
22 Jul 13	18.40000 +0.00	18.40	18.40	18.40	2
19 Jul 13	18.40000 +0.00	18.40	18.00	18.40	502
18 Jul 13	18.40000 +0.00	18.40	18.40	18.40	2
17 Jul 13	18.40000 +0.09	18.40	18.31	18.31	151
16 Jul 13	18.31000 +0.00	18.31	18.31	18.31	101
15 Jul 13	18.31000 +0.01	18.31	18.31	18.31	1
12 Jul 13	18.30000 +0.00	18.50	18.30	18.50	301
11 Jul 13	18.30000 -0.20	18.50	17.50	18.50	1,066
10 Jul 13	18.50000 -0.50	18.50	18.30	18.50	2,403
09 Jul 13	19.00000 +1.00	19.00	17.90	18.01	934
08 Jul 13	18.00000 +0.10	18.00	17.91	17.91	1,400
05 Jul 13	17.90000 -0.10	18.00	17.90	18.00	28
04 Jul 13	18.00000 +0.00	18.00	18.00	18.00	103
03 Jul 13	18.00000 +0.00	18.00	17.50	18.00	312
02 Jul 13	18.00000 +0.50	18.00	17.71	17.71	85
01 Jul 13	17.50000 -0.64	18.14	17.50	18.14	412
28 Jun 13	18.14000 +0.00	18.14	18.14	18.14	17
27 Jun 13	18.14000 +0.07	18.14	18.07	18.07	16
26 Jun 13	18.07000 -0.07	18.14	18.07	18.14	15,102
25 Jun 13	18.14000 +0.00	18.14	17.70	18.14	751
24 Jun 13	18.14000 +0.34	18.14	18.01	18.01	31
21 Jun 13	17.80000 +0.15	18.15	17.50	18.00	6,358
20 Jun 13	17.65000 +0.00	17.65	17.65	17.65	1
19 Jun 13	17.65000 -0.05	17.80	17.65	17.70	3,181
18 Jun 13	17.70000 +0.20	17.70	17.51	17.51	171
17 Jun 13	17.50000 +0.00	17.50	17.50	17.50	2,046
14 Jun 13	17.50000 +0.00	17.50	17.30	17.50	302
13 Jun 13	17.50000 +0.10	17.50	17.50	17.50	159
12 Jun 13	17.40000 -0.10	18.15	17.40	18.00	681
11 Jun 13	17.50000 +0.50	17.70	17.50	17.50	6,900
10 Jun 13	17.00000 +0.35	17.70	16.90	16.90	6,837
07 Jun 13	16.65000 -0.10	16.75	16.50	16.75	500
06 Jun 13	16.75000 -0.05	16.75	16.75	16.75	2
05 Jun 13	16.80000 +0.00	16.80	16.79	16.79	101
04 Jun 13	16.80000 +0.00	16.80	16.80	16.80	101
03 Jun 13	16.80000 +0.00	16.80	16.70	16.80	501
31 May 13	16.80000 -0.19	16.80	16.79	16.79	51
30 May 13	16.99000 -0.01	17.00	16.99	17.00	102
29 May 13	17.00000 +0.00	17.00	17.00	17.00	20
28 May 13	17.00000 -0.01	17.01	17.00	17.01	50
27 May 13	17.01000 +0.00	17.01	17.01	17.01	1
24 May 13	17.01000 +0.00	17.01	17.01	17.01	1
23 May 13	17.01000 +0.01	17.01	17.01	17.01	1
22 May 13	17.00000 -0.50	17.50	17.00	17.50	153
21 May 13	17.50000 +0.50	17.50	17.50	17.50	202
20 May 13	17.00000 +0.00	17.00	17.00	17.00	1
17 May 13	17.00000 +0.19	17.30	16.70	16.83	490
16 May 13	16.81000 +0.10	16.81	16.81	16.81	1
15 May 13	16.71000 +0.01	16.71	16.71	16.71	1
14 May 13	16.70000 +0.00	16.70	16.70	16.70	1
13 May 13	16.70000 +0.19	17.00	16.50	17.00	482
10 May 13	16.51000 +0.01	16.51	16.51	16.51	1
09 May 13	16.50000 +0.00	16.70	16.49	16.49	563
08 May 13	16.50000 +0.22	16.50	16.50	16.50	251
07 May 13	16.28000 +0.04	16.28	16.20	16.24	1,017
06 May 13	16.24000 -0.26	16.50	16.05	16.50	991
03 May 13	16.50000 +0.01	16.50	16.49	16.49	451
02 May 13	16.49000 -0.11	16.49	16.30	16.49	290
30 Apr 13	16.60000 +0.30	16.60	16.30	16.30	505
29 Apr 13	16.30000 +0.60	16.30	15.71	15.71	551
26 Apr 13	15.70000 +0.71	16.30	14.99	14.99	486
25 Apr 13	14.99000 +0.69	15.00	14.50	15.00	414
24 Apr 13	14.30000 +0.01	14.30	14.29	14.29	2,100
23 Apr 13	14.29000 +0.00	14.29	14.29	14.29	1
22 Apr 13	14.29000 +0.00	14.30	14.00	14.00	233
19 Apr 13	14.29000 -0.21	14.29	14.29	14.29	1
18 Apr 13	14.50000 +0.11	14.50	14.39	14.39	2,508
17 Apr 13	14.39000 +0.00	14.39	14.39	14.39	4
16 Apr 13	14.39000 -0.06	14.39	14.39	14.39	1
15 Apr 13	14.45000 +0.15	14.45	14.30	14.30	201
12 Apr 13	14.30000 +0.00	14.30	14.30	14.30	1
11 Apr 13	14.30000 -0.15	14.30	14.29	14.29	2
10 Apr 13	14.45000 +0.45	14.45	13.50	14.00	61
09 Apr 13	14.00000 +0.00	14.00	14.00	14.00	1
08 Apr 13	14.00000 -0.38	14.38	13.50	14.38	312
05 Apr 13	14.38000 -0.12	14.50	14.00	14.50	209
04 Apr 13	14.50000 +0.01	14.50	14.20	14.49	1,159
03 Apr 13	14.49000 -0.01	14.49	14.49	14.49	1
02 Apr 13	14.50000 +0.00	14.50	14.20	14.49	383
28 Mar 13	14.50000 +0.00	14.50	14.49	14.49	701
27 Mar 13	14.50000 +0.00	14.50	14.48	14.49	601
26 Mar 13	14.50000 +0.00	14.50	14.50	14.50	101
25 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
22 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
21 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
20 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
19 Mar 13	14.50000 +0.00	14.50	14.50	14.50	1
18 Mar 13	14.50000 +0.00	14.50	14.50	14.50	501
15 Mar 13	14.50000 +0.00	14.50	14.50	14.50	201
14 Mar 13	14.50000 +0.00	14.50	14.49	14.49	201
13 Mar 13	14.50000 +0.00	14.50	14.49	14.49	201
12 Mar 13	14.50000 +0.00	14.50	14.50	14.50	7,751
11 Mar 13	14.50000 +0.49	14.50	14.01	14.01	551
08 Mar 13	14.01000 +0.00	14.01	14.01	14.01	1
07 Mar 13	14.01000 +0.00	14.01	14.01	14.01	1
06 Mar 13	14.01000 +0.01	14.01	14.01	14.01	1
05 Mar 13	14.00000 -0.40	14.40	13.60	14.40	1,006
04 Mar 13	14.40000 +0.00	14.50	14.40	14.41	10,002
01 Mar 13	14.40000 -0.11	14.51	14.40	14.51	8
28 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
27 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
26 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
25 Feb 13	14.50000 -0.01	14.60	14.50	14.51	407
22 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
21 Feb 13	14.50000 -0.05	14.50	14.50	14.50	4
20 Feb 13	14.55000 +0.04	14.60	14.50	14.51	17,219
19 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
18 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
15 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
14 Feb 13	14.51000 +0.00	14.51	14.51	14.51	1
13 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
12 Feb 13	14.50000 -0.09	14.50	14.50	14.50	19
11 Feb 13	14.59000 -0.01	14.59	14.59	14.59	1
08 Feb 13	14.60000 +0.00	14.60	14.60	14.60	1
07 Feb 13	14.60000 +0.00	14.60	14.59	14.59	351
06 Feb 13	14.60000 +0.09	14.60	14.51	14.51	151
05 Feb 13	14.51000 +0.01	14.51	14.51	14.51	1
04 Feb 13	14.50000 +0.00	14.50	14.50	14.50	501
01 Feb 13	14.50000 -0.10	14.60	14.50	14.60	49
31 Jan 13	14.60000 +0.00	14.60	14.50	14.50	126
30 Jan 13	14.60000 -0.10	14.69	14.60	14.69	1,164
29 Jan 13	14.70000 +0.10	14.70	14.61	14.61	141
28 Jan 13	14.60000 +0.00	14.61	14.60	14.61	1,038
25 Jan 13	14.60000 +0.10	14.60	14.40	14.40	5,771
24 Jan 13	14.50000 +0.00	14.51	14.30	14.51	1,756
23 Jan 13	14.50000 +0.00	14.51	14.50	14.51	2,721
22 Jan 13	14.50000 -0.01	14.51	14.50	14.51	276
21 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
18 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
17 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
16 Jan 13	14.51000 +0.01	14.51	14.51	14.51	1
15 Jan 13	14.50000 -0.01	14.51	14.50	14.51	709
14 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
11 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
10 Jan 13	14.51000 +0.00	14.51	14.51	14.51	1
09 Jan 13	14.51000 +0.01	14.51	14.51	14.51	1
08 Jan 13	14.50000 -0.10	14.61	14.50	14.61	123
07 Jan 13	14.60000 -0.08	14.68	14.60	14.68	24
04 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
03 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
02 Jan 13	14.68000 +0.00	14.68	14.68	14.68	1
31 Dec 12	14.68000 +0.16	14.68	14.30	14.52	412
28 Dec 12	14.52000 +0.21	14.52	14.30	14.31	222
27 Dec 12	14.31000 +0.01	14.31	14.31	14.31	1
24 Dec 12	14.30000 +0.00	14.52	14.30	14.52	100
21 Dec 12	14.30000 -0.03	14.33	14.30	14.33	3
20 Dec 12	14.33000 +0.01	14.33	14.32	14.32	3
19 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
18 Dec 12	14.31000 +0.00	14.32	14.31	14.32	209
17 Dec 12	14.31000 -0.01	14.32	14.31	14.32	6
14 Dec 12	14.32000 +0.00	14.32	14.32	14.32	1
13 Dec 12	14.32000 +0.00	14.32	14.32	14.32	1
12 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
11 Dec 12	14.31000 -0.01	14.32	14.31	14.32	281
10 Dec 12	14.32000 +0.01	14.32	14.32	14.32	1
07 Dec 12	14.31000 +0.01	14.31	14.31	14.31	1
06 Dec 12	14.30000 -0.10	14.40	14.30	14.40	2
05 Dec 12	14.40000 +0.00	14.40	14.40	14.40	1
04 Dec 12	14.40000 +0.00	14.40	14.40	14.40	1
03 Dec 12	14.40000 +0.05	14.40	14.35	14.35	151
30 Nov 12	14.35000 +0.00	14.35	14.35	14.35	1
29 Nov 12	14.35000 +0.00	14.35	14.35	14.35	1
28 Nov 12	14.35000 +0.15	14.35	14.20	14.20	9,601
27 Nov 12	14.20000 +0.00	14.20	14.20	14.20	1
26 Nov 12	14.20000 +0.00	14.20	14.20	14.20	1
23 Nov 12	14.20000 +0.09	14.20	14.11	14.11	2,501
22 Nov 12	14.11000 +0.01	14.11	14.11	14.11	1
21 Nov 12	14.10000 +0.08	14.10	14.02	14.02	8
20 Nov 12	14.02000 +0.01	14.02	14.02	14.02	1
19 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
16 Nov 12	14.00000 +0.00	14.01	14.00	14.01	126
15 Nov 12	14.00000 -0.01	14.01	14.00	14.01	26
14 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
13 Nov 12	14.00000 -0.01	14.00	14.00	14.00	5
12 Nov 12	14.01000 +0.00	14.01	14.01	14.01	1
09 Nov 12	14.01000 +0.00	14.01	14.01	14.01	1
08 Nov 12	14.01000 +0.01	14.01	14.01	14.01	1
07 Nov 12	14.00000 -0.50	14.50	14.00	14.49	373
06 Nov 12	14.50000 +0.00	14.50	14.49	14.49	251
05 Nov 12	14.50000 +1.07	14.50	13.43	13.43	637
02 Nov 12	13.43000 -0.01	13.43	13.43	13.43	1
01 Nov 12	13.44000 +0.18	13.44	13.26	13.26	51
31 Oct 12	13.26000 +0.01	13.26	13.26	13.26	1
30 Oct 12	13.25000 -0.01	13.26	13.25	13.26	15
29 Oct 12	13.26000 +0.00	13.26	13.26	13.26	1
26 Oct 12	13.26000 +0.01	13.26	13.26	13.26	1
25 Oct 12	13.25000 -0.21	13.46	13.25	13.46	251
24 Oct 12	13.46000 +0.00	13.47	13.46	13.47	401
23 Oct 12	13.46000 +0.06	13.46	13.46	13.46	152
22 Oct 12	13.40000 +0.20	13.40	13.40	13.40	307
19 Oct 12	13.20000 +0.00	13.20	13.20	13.20	1
18 Oct 12	13.20000 -0.02	13.22	13.20	13.22	501
17 Oct 12	13.22000 +0.22	13.22	13.00	13.00	401
16 Oct 12	13.00000 +0.00	13.00	13.00	13.00	1
15 Oct 12	13.00000 +0.06	13.00	12.94	12.94	2,002
12 Oct 12	12.94000 -0.21	13.15	12.94	13.15	28
11 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
10 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
09 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
08 Oct 12	13.15000 +0.00	13.15	13.15	13.15	1
05 Oct 12	13.15000 +0.15	13.15	13.00	13.00	31
04 Oct 12	13.00000 +0.06	13.00	12.95	12.95	301
03 Oct 12	12.94000 -0.26	13.20	12.94	13.20	21
02 Oct 12	13.20000 +0.00	13.20	13.20	13.20	1
01 Oct 12	13.20000 +0.54	13.20	13.20	13.20	601
28 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
27 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
26 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
25 Sep 12	12.66000 +0.00	12.66	12.66	12.66	1
24 Sep 12	12.66000 +0.01	12.66	12.66	12.66	1
21 Sep 12	12.65000 -0.33	12.98	12.65	12.98	51
20 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
19 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
18 Sep 12	12.98000 +0.00	12.98	12.98	12.98	1
17 Sep 12	12.98000 -0.01	12.98	12.98	12.98	1
14 Sep 12	12.99000 +0.33	12.99	12.66	12.66	501
13 Sep 12	12.66000 +0.01	12.66	12.66	12.66	1
12 Sep 12	12.65000 -0.18	13.00	12.65	12.83	178
11 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
10 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
07 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
06 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
05 Sep 12	12.83000 +0.00	12.83	12.83	12.83	1
04 Sep 12	12.83000 +0.01	12.83	12.83	12.83	1
03 Sep 12	12.82000 -0.08	12.90	12.82	12.90	2
31 Aug 12	12.90000 -0.09	12.99	12.90	12.99	8
30 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
29 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
28 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
27 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
24 Aug 12	12.99000 +0.00	12.99	12.99	12.99	1
23 Aug 12	12.99000 -0.01	12.99	12.99	12.99	1
22 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
21 Aug 12	13.00000 +0.00	13.00	13.00	13.00	166
20 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
17 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
16 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
15 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
14 Aug 12	13.00000 +0.00	13.00	13.00	13.00	41
13 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
10 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
09 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
08 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
07 Aug 12	13.00000 +0.00	13.00	13.00	13.00	1
06 Aug 12	13.00000 +0.00	13.00	13.00	13.00	136
03 Aug 12	13.00000 -0.01	13.01	13.00	13.01	3
02 Aug 12	13.01000 +0.00	13.01	13.01	13.01	1
01 Aug 12	13.01000 +0.01	13.01	13.01	13.01	1
31 Jul 12	13.00000 -0.38	13.38	13.00	13.38	3
30 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
27 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
26 Jul 12	13.38000 +0.00	13.38	13.38	13.38	1
25 Jul 12	13.38000 -0.01	13.38	13.38	13.38	1
24 Jul 12	13.39000 +0.19	13.39	13.00	13.20	41
23 Jul 12	13.20000 -0.01	13.50	13.20	13.21	201
20 Jul 12	13.21000 +0.21	13.21	13.21	13.21	1
19 Jul 12	13.00000 -0.20	13.21	13.00	13.21	351
18 Jul 12	13.20000 -0.50	13.70	13.20	13.70	287
17 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
16 Jul 12	13.70000 -0.21	13.90	13.70	13.90	400
13 Jul 12	13.91000 +0.01	13.91	13.91	13.91	1
12 Jul 12	13.90000 +0.20	13.90	13.70	13.70	151
11 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
10 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
09 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
06 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
05 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
04 Jul 12	13.70000 +0.00	13.70	13.70	13.70	1
03 Jul 12	13.70000 -0.01	13.71	13.70	13.71	251
02 Jul 12	13.71000 +0.00	13.71	13.71	13.71	1
29 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
28 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
27 Jun 12	13.71000 +0.00	13.71	13.71	13.71	1
26 Jun 12	13.71000 +0.00	13.71	13.71	13.71	2
25 Jun 12	13.71000 +0.01	13.71	13.71	13.71	1
22 Jun 12	13.70000 -0.15	13.85	13.70	13.85	66
21 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
20 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
19 Jun 12	13.85000 +0.00	13.85	13.85	13.85	1
18 Jun 12	13.85000 -0.24	14.09	13.85	14.09	151
15 Jun 12	14.09000 -0.10	14.09	14.09	14.09	1
14 Jun 12	14.19000 -0.06	14.19	14.19	14.19	1
13 Jun 12	14.25000 -0.15	14.25	14.00	14.09	121
12 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
11 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
08 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
07 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
06 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
05 Jun 12	14.40000 +0.00	14.40	14.40	14.40	1
04 Jun 12	14.40000 -0.01	14.41	14.40	14.41	51
01 Jun 12	14.41000 +0.11	14.41	14.41	14.41	1
31 May 12	14.30000 -0.11	14.41	14.30	14.41	56
30 May 12	14.41000 +0.00	14.41	14.41	14.41	1
29 May 12	14.41000 +0.00	14.41	14.41	14.41	1
28 May 12	14.41000 +0.01	14.41	14.41	14.41	1
25 May 12	14.40000 -0.10	14.50	14.40	14.50	68
24 May 12	14.50000 -0.15	14.65	14.50	14.65	151
23 May 12	14.65000 +0.00	14.65	14.65	14.65	1
22 May 12	14.65000 +0.00	14.65	14.65	14.65	1
21 May 12	14.65000 +0.00	14.65	14.65	14.65	1
18 May 12	14.65000 +0.00	14.65	14.65	14.65	1
17 May 12	14.65000 +0.00	14.65	14.65	14.65	1
16 May 12	14.65000 +0.00	14.65	14.65	14.65	1
15 May 12	14.65000 +0.00	14.65	14.65	14.65	1
14 May 12	14.65000 +0.00	14.65	14.65	14.65	1
11 May 12	14.65000 +0.00	14.65	14.65	14.65	1
10 May 12	14.65000 +0.13	14.65	14.53	14.53	5,712
09 May 12	14.52000 -0.13	14.65	14.52	14.65	311
07 May 12	14.65000 +0.00	14.65	14.65	14.65	1
04 May 12	14.65000 +0.34	14.65	14.31	14.31	351
03 May 12	14.31000 +0.00	14.31	14.31	14.31	1
02 May 12	14.31000 +0.00	14.31	14.31	14.31	1
30 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
27 Apr 12	14.30000 -0.01	14.31	14.30	14.31	487
26 Apr 12	14.31000 +0.00	14.31	14.31	14.31	1
25 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
24 Apr 12	14.30000 +0.00	14.30	14.30	14.30	1
23 Apr 12	14.30000 -0.01	14.31	14.30	14.31	2,501
20 Apr 12	14.31000 +0.00	14.31	14.31	14.31	1
19 Apr 12	14.31000 +0.01	14.31	14.31	14.31	1
18 Apr 12	14.30000 +0.00	14.31	14.30	14.31	794
17 Apr 12	14.30000 +0.01	14.30	14.29	14.29	101
16 Apr 12	14.29000 +0.00	14.29	14.29	14.29	1
13 Apr 12	14.29000 +0.00	14.29	14.29	14.29	1
12 Apr 12	14.29000 -0.11	14.40	14.20	14.40	369
11 Apr 12	14.40000 +0.90	14.65	13.50	13.51	36,020
10 Apr 12	13.50000 +0.49	13.50	13.16	13.16	101
05 Apr 12	13.01000 +0.10	13.50	13.01	13.30	708
04 Apr 12	12.91000 +0.01	12.91	12.91	12.91	1
03 Apr 12	12.90000 +0.00	12.90	12.90	12.90	201
02 Apr 12	12.90000 -0.57	13.47	12.90	13.47	821
30 Mar 12	13.47000 -0.01	13.47	13.47	13.47	1
29 Mar 12	13.48000 +0.07	13.48	13.48	13.48	37,790
28 Mar 12	13.41000 +0.01	13.41	13.41	13.41	1
27 Mar 12	13.40000 -0.08	13.48	13.40	13.48	55
26 Mar 12	13.48000 -0.03	13.51	13.48	13.51	401
23 Mar 12	13.51000 +0.00	13.51	13.51	13.51	1
22 Mar 12	13.51000 +0.01	13.51	13.51	13.51	1
21 Mar 12	13.50000 +0.00	13.50	13.50	13.50	48,150
20 Mar 12	13.50000 +0.00	13.51	13.50	13.51	20,101
19 Mar 12	13.50000 +0.49	13.50	13.01	13.01	451
16 Mar 12	13.01000 +0.00	13.01	13.01	13.01	1
15 Mar 12	13.01000 +0.01	13.01	13.01	13.01	1
14 Mar 12	13.00000 +0.00	13.00	13.00	13.00	300
13 Mar 12	13.00000 +0.19	13.00	12.81	12.81	101
12 Mar 12	12.81000 +0.01	12.81	12.81	12.81	1
09 Mar 12	12.80000 -0.10	12.90	12.80	12.90	3
08 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
07 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
06 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
05 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
02 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
01 Mar 12	12.90000 +0.00	12.90	12.90	12.90	1
29 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
28 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
27 Feb 12	12.90000 +0.00	12.90	12.90	12.90	1
24 Feb 12	12.90000 +0.09	12.91	12.90	12.91	121
23 Feb 12	12.81000 -0.31	13.12	12.81	13.12	9
22 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
21 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
20 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
17 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
16 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
15 Feb 12	13.12000 +0.00	13.12	13.12	13.12	1
14 Feb 12	13.12000 +0.31	13.12	12.81	12.81	36
13 Feb 12	12.81000 -0.18	13.00	12.60	12.99	5,399
10 Feb 12	12.99000 -0.01	12.99	12.99	12.99	1
09 Feb 12	13.00000 +0.01	13.00	13.00	13.00	20
08 Feb 12	12.99000 +0.00	12.99	12.60	12.99	148
07 Feb 12	12.99000 -0.01	12.99	12.99	12.99	1
06 Feb 12	13.00000 +0.05	13.00	13.00	13.00	40
03 Feb 12	12.95000 +0.00	12.95	12.95	12.95	1
02 Feb 12	12.95000 -0.13	13.06	12.75	13.06	50,911
01 Feb 12	13.08000 -0.02	13.08	13.08	13.08	1
31 Jan 12	13.10000 -0.17	13.29	13.10	13.25	15,433
30 Jan 12	13.27000 +0.27	13.28	12.70	13.00	151
27 Jan 12	13.00000 -0.89	13.00	12.70	12.70	8,520
26 Jan 12	13.89000 -0.01	13.89	13.89	13.89	1
25 Jan 12	13.90000 +0.08	13.90	13.90	13.90	20
24 Jan 12	13.82000 +0.32	13.82	13.50	13.50	151
23 Jan 12	13.50000 -0.30	13.80	13.50	13.80	101
20 Jan 12	13.80000 -0.20	13.99	13.80	13.99	111
19 Jan 12	14.00000 -0.20	14.20	14.00	14.20	136
18 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
17 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
16 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
13 Jan 12	14.20000 +0.00	14.20	14.20	14.20	1
12 Jan 12	14.20000 -0.29	14.34	14.20	14.34	101
11 Jan 12	14.49000 -0.01	14.49	14.49	14.49	1
10 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
09 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
06 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
05 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
04 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
03 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
02 Jan 12	14.50000 +0.00	14.50	14.50	14.50	1
30 Dec 11	14.50000 +0.49	14.50	14.01	14.01	3,011
29 Dec 11	14.01000 +0.00	14.01	14.01	14.01	1
28 Dec 11	14.01000 +0.01	14.01	14.01	14.01	1
27 Dec 11	14.00000 -0.01	14.10	14.00	14.10	6
23 Dec 11	14.01000 +0.00	14.01	14.01	14.01	1
22 Dec 11	14.01000 +0.01	14.01	14.01	14.01	1
21 Dec 11	14.00000 +0.00	14.01	14.00	14.01	1,167
20 Dec 11	14.00000 -0.39	14.40	14.00	14.39	141
19 Dec 11	14.39000 -0.01	14.39	14.39	14.39	1
16 Dec 11	14.40000 +0.00	14.40	14.05	14.09	311
15 Dec 11	14.40000 -0.20	14.60	14.40	14.60	101
14 Dec 11	14.60000 +0.02	14.60	14.59	14.59	135
13 Dec 11	14.58000 -0.01	14.58	14.58	14.58	1
12 Dec 11	14.59000 -0.36	14.59	14.59	14.59	3
09 Dec 11	14.95000 +0.16	14.95	14.01	14.78	411
08 Dec 11	14.79000 +0.00	14.79	14.78	14.78	501
07 Dec 11	14.79000 +0.19	14.79	14.40	14.40	802
06 Dec 11	14.60000 +0.00	14.60	14.60	14.60	1
05 Dec 11	14.60000 +0.00	14.60	14.60	14.60	1
02 Dec 11	14.60000 -0.19	14.78	14.60	14.78	1,001
01 Dec 11	14.79000 +0.01	14.79	14.70	14.78	513
30 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
29 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
28 Nov 11	14.78000 +0.00	14.78	14.78	14.78	1
25 Nov 11	14.78000 -0.21	14.78	14.78	14.78	1
24 Nov 11	14.99000 +0.00	14.99	14.99	14.99	1
23 Nov 11	14.99000 +0.00	14.99	14.99	14.99	1
22 Nov 11	14.99000 -0.01	14.99	14.99	14.99	1
21 Nov 11	15.00000 +0.20	15.00	14.70	14.70	95
18 Nov 11	14.80000 +0.00	14.80	14.80	14.80	1
17 Nov 11	14.80000 +0.01	14.80	14.80	14.80	1
16 Nov 11	14.79000 -0.20	14.99	14.79	14.99	4
15 Nov 11	14.99000 -0.01	14.99	14.99	14.99	1
14 Nov 11	15.00000 +0.10	15.00	15.00	15.00	10
11 Nov 11	14.90000 +0.00	14.90	14.90	14.90	1
10 Nov 11	14.90000 -0.18	15.08	14.90	15.08	111
09 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
08 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
07 Nov 11	15.08000 +0.00	15.08	15.08	15.08	1
04 Nov 11	15.08000 -0.01	15.08	15.08	15.08	1
03 Nov 11	15.09000 +0.30	15.09	15.09	15.09	1
02 Nov 11	14.79000 -0.21	15.00	14.79	15.00	2
01 Nov 11	15.00000 +0.00	15.00	15.00	15.00	1
31 Oct 11	15.00000 -0.09	15.00	15.00	15.00	1
28 Oct 11	15.09000 +0.09	15.28	15.00	15.28	359
27 Oct 11	15.00000 +0.00	15.00	15.00	15.00	1
26 Oct 11	15.00000 +0.00	15.00	15.00	15.00	129
25 Oct 11	15.00000 +0.00	15.00	15.00	15.00	1
24 Oct 11	15.00000 -0.29	15.19	15.00	15.19	131
21 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
20 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
19 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
18 Oct 11	15.29000 +0.00	15.29	15.29	15.29	1
17 Oct 11	15.29000 -0.01	15.29	15.29	15.29	1
14 Oct 11	15.30000 +0.50	15.30	15.30	15.30	1
13 Oct 11	14.80000 +0.01	14.80	14.80	14.80	1
12 Oct 11	14.79000 -0.51	15.29	14.79	15.29	101
11 Oct 11	15.30000 +0.01	15.30	15.28	15.28	98
10 Oct 11	15.29000 +0.48	15.29	15.29	15.29	10
07 Oct 11	14.81000 +0.00	14.81	14.81	14.81	1
06 Oct 11	14.81000 +0.00	14.81	14.81	14.81	1
05 Oct 11	14.81000 +0.01	14.81	14.81	14.81	1
04 Oct 11	14.80000 -0.01	14.80	14.80	14.80	41
03 Oct 11	14.81000 +0.01	14.81	14.81	14.81	1,321
30 Sep 11	14.80000 -0.20	15.00	14.80	15.00	21
29 Sep 11	15.00000 +0.00	15.01	15.00	15.01	40
28 Sep 11	15.00000 -0.48	15.48	15.00	15.48	101
27 Sep 11	15.48000 -0.01	15.48	15.48	15.48	1
26 Sep 11	15.49000 +0.49	15.49	15.01	15.01	11
23 Sep 11	15.00000 -0.49	15.48	15.00	15.48	11
22 Sep 11	15.49000 +0.00	15.49	15.49	15.49	20
21 Sep 11	15.49000 +0.00	15.49	15.49	15.49	1
20 Sep 11	15.49000 +0.00	15.49	15.49	15.49	1
19 Sep 11	15.49000 -0.11	15.49	15.00	15.00	111
16 Sep 11	15.60000 +0.10	15.60	15.50	15.50	61
15 Sep 11	15.50000 +0.10	15.50	15.50	15.50	3,118
14 Sep 11	15.40000 +0.20	15.40	15.21	15.21	51
13 Sep 11	15.20000 -0.01	15.20	15.20	15.20	13
12 Sep 11	15.21000 +0.00	15.21	15.21	15.21	1
09 Sep 11	15.21000 +0.00	15.21	15.21	15.21	1
08 Sep 11	15.21000 +0.01	15.21	15.21	15.21	1
07 Sep 11	15.20000 -0.30	15.50	15.20	15.50	101
06 Sep 11	15.50000 +0.00	15.51	15.50	15.51	151
05 Sep 11	15.50000 -0.21	16.01	15.50	16.01	201
02 Sep 11	15.71000 -0.54	16.26	15.71	16.26	420
01 Sep 11	16.25000 -0.05	16.30	16.25	16.30	36
31 Aug 11	16.30000 -0.54	16.69	16.30	16.69	217
30 Aug 11	16.84000 +0.00	16.84	16.84	16.84	1
29 Aug 11	16.84000 -0.01	16.84	16.84	16.84	1
26 Aug 11	16.85000 +0.05	16.85	16.80	16.80	28
25 Aug 11	16.80000 +0.00	16.80	16.80	16.80	1
24 Aug 11	16.80000 +0.30	16.80	16.80	16.80	10
23 Aug 11	16.50000 -0.29	16.79	16.50	16.79	79
22 Aug 11	16.79000 -0.01	16.79	16.79	16.79	1
19 Aug 11	16.80000 -0.10	16.80	16.80	16.80	10
18 Aug 11	16.90000 +0.11	16.90	16.50	16.89	70
17 Aug 11	16.79000 +0.29	16.79	16.51	16.51	253
16 Aug 11	16.50000 -0.50	16.99	16.50	16.99	31
15 Aug 11	17.00000 +0.00	17.00	16.51	17.00	111
12 Aug 11	17.00000 +0.00	17.00	17.00	17.00	1
11 Aug 11	17.00000 +0.40	17.25	16.50	17.00	554
10 Aug 11	16.60000 -0.30	17.40	16.60	17.40	767
09 Aug 11	16.90000 -0.65	17.40	16.90	17.40	870
08 Aug 11	17.55000 -0.89	18.34	17.55	18.34	400
05 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
04 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
03 Aug 11	18.44000 +0.00	18.44	18.44	18.44	10
02 Aug 11	18.44000 +0.00	18.44	17.71	18.39	7
01 Aug 11	18.44000 +0.00	18.44	17.80	18.44	247
29 Jul 11	18.44000 +0.00	18.44	18.44	18.44	10
28 Jul 11	18.44000 +0.00	18.44	18.44	18.44	10
27 Jul 11	18.44000 +0.00	18.44	18.00	18.44	280
26 Jul 11	18.44000 +0.00	18.44	18.10	18.44	170
25 Jul 11	18.44000 +0.00	18.44	18.00	18.44	470
22 Jul 11	18.44000 +0.05	18.44	17.80	18.39	91
21 Jul 11	18.39000 -0.10	18.39	17.80	17.85	120
20 Jul 11	18.49000 +0.00	18.49	17.85	18.48	24
19 Jul 11	18.49000 -0.01	18.49	18.49	18.49	1
18 Jul 11	18.50000 -0.03	18.50	18.50	18.50	92
15 Jul 11	18.53000 -0.01	18.53	18.53	18.53	1
14 Jul 11	18.54000 +0.00	18.54	18.54	18.54	1
13 Jul 11	18.54000 +0.64	18.54	18.54	18.54	50
12 Jul 11	17.90000 -0.10	18.69	17.90	18.69	334
11 Jul 11	18.00000 -0.79	18.78	18.00	18.78	614
08 Jul 11	18.79000 +0.01	18.79	18.78	18.78	27
07 Jul 11	18.78000 +0.78	18.78	18.30	18.30	311
06 Jul 11	18.00000 -0.70	18.75	18.00	18.75	110
05 Jul 11	18.70000 -0.30	18.70	18.03	18.23	2,106
04 Jul 11	19.00000 +0.00	19.00	18.30	19.00	230
01 Jul 11	19.00000 +0.00	19.00	18.03	18.50	1,656
30 Jun 11	19.00000 +0.20	19.16	18.50	18.80	521
29 Jun 11	18.80000 +0.00	18.80	18.80	18.80	10
28 Jun 11	18.80000 -0.09	18.89	18.31	18.88	118
27 Jun 11	18.89000 +0.00	18.89	18.89	18.89	20
24 Jun 11	18.89000 -0.01	18.89	18.89	18.89	10
23 Jun 11	18.90000 +0.54	19.00	18.30	19.00	152
22 Jun 11	18.36000 -0.64	19.00	18.36	19.00	38
21 Jun 11	19.00000 +0.00	19.00	18.45	18.99	211
20 Jun 11	19.00000 +0.25	19.00	18.35	18.75	149
17 Jun 11	18.75000 -0.05	19.00	18.14	19.00	772
16 Jun 11	18.80000 -0.40	19.10	18.10	19.00	1,873
15 Jun 11	19.20000 -0.24	19.44	18.00	19.44	2,002
14 Jun 11	19.44000 -0.45	19.81	18.80	19.81	1,935
13 Jun 11	19.89000 -1.11	20.98	19.00	20.00	1,093
10 Jun 11	21.00000 +1.50	21.00	21.00	21.00	450
03 Jun 11	19.50000 -2.40	19.50	19.50	19.50	2
01 Jun 11	21.90000 -0.10	21.90	21.90	21.90	67
31 May 11	22.00000 -0.84	22.00	22.00	22.00	10
30 May 11	22.84000 +3.84	22.84	22.84	22.84	120
27 May 11	19.00000 +0.00	19.00	19.00	19.00	598
26 May 11	19.00000 -1.50	19.00	19.00	19.00	282
25 May 11	20.50000 -2.35	20.50	20.50	20.50	132
24 May 11	22.85000 +3.85	22.85	22.85	22.85	110
20 May 11	19.00000 -2.99	19.00	19.00	19.00	10
16 May 11	21.99000 +1.99	21.99	21.99	21.99	370
13 May 11	20.00000 +0.01	20.00	20.00	20.00	242
12 May 11	19.99000 +1.29	19.99	19.99	19.99	400
06 May 11	18.70000 +1.70	18.70	17.00	17.00	63
18 Apr 11	17.00000 +1.50	17.00	17.00	17.00	100
15 Apr 11	15.50000 -3.37	15.50	15.50	15.50	19
11 Apr 11	18.87000 +17.87	18.87	18.87	18.87	8
04 Apr 11	1.00000 -0.07	1.00	1.00	1.00	456
31 Mar 11	1.07000 +0.01	1.07	1.07	1.07	2
30 Mar 11	1.06000 -0.18	1.06	1.06	1.06	18
28 Mar 11	1.24000 +0.21	1.24	1.24	1.24	365
25 Mar 11	1.03000 -0.21	1.03	1.03	1.03	6
24 Mar 11	1.24000 +0.21	1.24	1.24	1.24	235
23 Mar 11	1.03000 +0.02	1.03	1.03	1.03	24
22 Mar 11	1.01000 +0.09	1.01	1.01	1.01	7
16 Mar 11	0.92000 +0.00	0.92	0.92	0.92	118
07 Mar 11	0.92000 +0.00	0.92	0.92	0.92	24
28 Feb 11	0.92000 +0.00	0.92	0.92	0.92	18
22 Feb 11	0.92000 +0.00	0.92	0.92	0.92	27
21 Feb 11	0.92000 -0.06	0.92	0.92	0.92	6
17 Feb 11	0.98000 -0.06	0.98	0.98	0.98	29
16 Feb 11	1.04000 +0.06	1.04	1.04	1.04	88
14 Feb 11	0.98000 -0.07	0.98	0.98	0.98	88
11 Feb 11	1.05000 -0.01	1.05	1.05	1.05	6
09 Feb 11	1.06000 +0.09	1.06	1.06	1.06	500
04 Feb 11	0.97000 +0.01	0.97	0.97	0.97	59
01 Feb 11	0.96000 +0.08	0.96	0.96	0.96	29
31 Jan 11	0.88000 +0.08	0.88	0.88	0.88	235
28 Jan 11	0.80000 +0.00	0.80	0.80	0.80	24
27 Jan 11	0.80000 +0.01	0.80	0.80	0.80	12
19 Jan 11	0.79000 +0.01	0.79	0.79	0.79	51
17 Jan 11	0.78000 -0.08	0.78	0.78	0.78	42
14 Jan 11	0.86000 +0.11	0.86	0.86	0.86	61
12 Jan 11	0.75000 +0.02	0.75	0.75	0.75	1
11 Jan 11	0.73000 -0.02	0.73	0.73	0.73	11
30 Dec 10	0.75000 -0.08	0.75	0.75	0.75	130
28 Dec 10	0.83000 +0.03	0.83	0.83	0.83	245
23 Dec 10	0.80000 -0.03	0.80	0.80	0.80	18
20 Dec 10	0.83000 +0.00	0.83	0.83	0.83	18
17 Dec 10	0.83000 +0.00	0.83	0.83	0.83	97
16 Dec 10	0.83000 +0.14	0.83	0.83	0.83	1
14 Dec 10	0.69000 +0.00	0.69	0.69	0.69	3
09 Dec 10	0.69000 +0.00	0.69	0.69	0.69	8
06 Dec 10	0.69000 -0.03	0.69	0.69	0.69	41
01 Dec 10	0.72000 -0.16	0.72	0.72	0.72	2,842
30 Nov 10	0.88000 +0.18	0.88	0.88	0.88	2,747
26 Nov 10	0.70000 +0.00	0.70	0.70	0.70	15
23 Nov 10	0.70000 -0.10	0.70	0.70	0.70	8
22 Nov 10	0.80000 -0.08	0.80	0.80	0.80	41
17 Nov 10	0.88000 -0.01	0.88	0.88	0.88	3,006
12 Nov 10	0.89000 +0.00	0.89	0.89	0.89	2,912
11 Nov 10	0.89000 +0.01	0.89	0.89	0.89	120
10 Nov 10	0.88000 +0.19	0.88	0.88	0.88	267
08 Nov 10	0.69000 +0.06	0.69	0.65	0.65	456
03 Nov 10	0.63000 +0.02	0.63	0.63	0.63	29
29 Oct 10	0.61000 -0.03	0.61	0.61	0.61	3
27 Oct 10	0.64000 -0.11	0.64	0.62	0.62	2,573
26 Oct 10	0.75000 +0.03	0.75	0.75	0.75	2,471
25 Oct 10	0.72000 +0.02	0.72	0.72	0.72	47
22 Oct 10	0.70000 +0.10	0.70	0.70	0.70	2
21 Oct 10	0.60000 -0.05	0.60	0.60	0.60	49
18 Oct 10	0.65000 +0.05	0.65	0.65	0.65	23
15 Oct 10	0.60000 -0.02	0.60	0.60	0.60	71
14 Oct 10	0.62000 -0.08	0.62	0.62	0.62	139
07 Oct 10	0.70000 +0.04	0.70	0.70	0.70	100
24 Sep 10	0.66000 -0.13	0.66	0.66	0.66	2,391
23 Sep 10	0.79000 +0.04	0.79	0.79	0.79	2,281
22 Sep 10	0.75000 +0.02	0.75	0.74	0.74	65
21 Sep 10	0.73000 +0.05	0.73	0.73	0.73	44
17 Sep 10	0.68000 +0.00	0.68	0.68	0.68	2
08 Sep 10	0.68000 -0.07	0.68	0.68	0.68	7
27 Aug 10	0.75000 +0.15	0.75	0.75	0.75	41
12 Aug 10	0.60000 -0.19	0.60	0.60	0.60	2,281
11 Aug 10	0.79000 +0.14	0.79	0.79	0.79	2,176
26 Jul 10	0.65000 -0.04	0.65	0.65	0.65	47
21 Jul 10	0.69000 +0.06	0.69	0.69	0.69	59
20 Jul 10	0.63000 -0.22	0.64	0.63	0.64	2,234
16 Jul 10	0.85000 +0.30	0.85	0.85	0.85	2,234
02 Jul 10	0.55000 -0.05	0.55	0.55	0.55	327
28 Jun 10	0.60000 -0.06	0.60	0.60	0.60	59
22 Jun 10	0.66000 -0.02	0.66	0.66	0.66	15
18 Jun 10	0.68000 +0.03	0.68	0.68	0.68	59
08 Jun 10	0.65000 +0.01	0.65	0.64	0.64	60
07 Jun 10	0.64000 -0.05	0.64	0.64	0.64	0
04 Jun 10	0.69000 -0.01	0.69	0.69	0.69	100
03 Jun 10	0.70000 -0.05	0.70	0.70	0.70	38
27 May 10	0.75000 +0.03	0.75	0.75	0.75	6
17 May 10	0.72000 +0.02	0.72	0.69	0.69	71
12 May 10	0.70000 -0.05	0.70	0.70	0.70	82
10 May 10	0.75000 +0.05	0.75	0.75	0.75	12
26 Apr 10	0.70000 -0.05	0.70	0.70	0.70	45
20 Apr 10	0.75000 +0.01	0.75	0.75	0.75	7
15 Apr 10	0.74000 +0.00	0.74	0.74	0.74	11
12 Apr 10	0.74000 -0.01	0.74	0.74	0.74	59
01 Apr 10	0.75000 -0.02	0.75	0.75	0.75	6
31 Mar 10	0.77000 -0.03	0.77	0.77	0.77	180
18 Mar 10	0.80000 +0.09	0.80	0.80	0.80	51
12 Mar 10	0.71000 +0.05	0.71	0.71	0.71	29
11 Mar 10	0.66000 -0.07	0.66	0.66	0.66	32
05 Mar 10	0.73000 -0.04	0.73	0.73	0.73	39
24 Feb 10	0.77000 +0.04	0.77	0.77	0.77	38
16 Feb 10	0.73000 -0.08	0.73	0.73	0.73	59
15 Feb 10	0.81000 -0.09	0.81	0.81	0.81	108
12 Feb 10	0.90000 +0.05	0.90	0.90	0.90	180
04 Feb 10	0.85000 -0.05	0.85	0.85	0.85	100
02 Feb 10	0.90000 +0.00	0.90	0.90	0.90	108
01 Feb 10	0.90000 +0.03	0.90	0.90	0.90	29
18 Jan 10	0.87000 +0.00	0.87	0.87	0.87	108
15 Jan 10	0.87000 +0.01	0.87	0.87	0.87	45
14 Jan 10	0.86000 -0.19	0.86	0.86	0.86	16
07 Jan 10	1.05000 +0.05	1.05	1.05	1.05	29
05 Jan 10	1.00000 +0.15	1.00	1.00	1.00	19
04 Jan 10	0.85000 +0.02	0.85	0.85	0.85	88
29 Dec 09	0.83000 +0.00	0.83	0.81	0.81	71