FUNDMANAGER.co.uk

Séché Environnement SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	72.10000 +1.60	72.20	69.00	70.20	3,981
19 Oct 26	70.50000 -0.20	70.80	68.80	70.80	4,033
16 Oct 26	70.70000 +1.90	71.20	68.70	68.80	2,991
15 Oct 26	68.80000 -0.20	69.60	68.30	68.90	4,728
14 Oct 26	69.00000 +2.10	69.10	66.40	66.60	4,618
13 Oct 26	66.90000 -2.60	70.20	66.90	69.40	5,690
12 Oct 26	69.50000 -0.10	69.50	68.90	69.50	2,377
09 Oct 26	69.60000 +1.50	69.60	68.10	68.30	6,178
08 Oct 26	68.10000 -0.70	69.00	67.60	68.70	6,328
07 Oct 26	68.80000 -1.20	70.20	68.50	70.20	5,247
06 Oct 26	70.00000 +0.20	71.30	69.80	70.00	3,302
05 Oct 26	69.80000 +0.80	70.40	68.90	69.00	4,239
02 Oct 26	69.00000 -1.50	70.70	69.00	70.40	6,039
01 Oct 26	70.50000 -3.50	73.50	70.00	73.50	11,379
30 Sep 26	74.00000 +0.20	74.60	73.80	74.00	2,509
29 Sep 26	73.80000 -1.20	75.60	73.80	75.20	4,647
28 Sep 26	75.00000 -0.90	76.70	75.00	75.60	3,279
25 Sep 26	75.90000 +0.70	76.80	75.00	75.10	5,093
24 Sep 26	75.20000 -3.90	79.70	75.20	79.60	4,801
23 Sep 26	79.10000 -0.20	80.70	78.60	79.50	4,422
22 Sep 26	79.30000 -1.10	81.00	78.70	80.40	5,110
21 Sep 26	80.40000 -1.10	83.30	80.20	81.50	5,124
18 Sep 26	81.50000 -3.30	85.30	80.90	84.90	10,480
17 Sep 26	84.80000 -1.40	86.00	83.60	85.30	5,309
16 Sep 26	86.20000 +5.20	86.50	80.90	81.20	6,521
15 Sep 26	81.00000 +0.30	82.00	80.70	80.70	5,297
14 Sep 26	80.70000 +1.90	81.80	79.00	79.90	8,541
11 Sep 26	78.80000 +1.50	79.40	77.80	77.80	2,630
10 Sep 26	77.30000 -2.00	81.40	77.10	79.40	19,660
09 Sep 26	79.30000 +0.40	80.40	78.30	78.80	3,347
08 Sep 26	78.90000 +0.10	79.30	76.90	78.90	5,199
07 Sep 26	78.80000 -0.70	79.40	78.60	79.40	2,309
04 Sep 26	79.50000 +0.00	80.50	79.30	80.00	1,218
03 Sep 26	79.50000 -0.50	80.40	79.20	79.80	1,279
02 Sep 26	80.00000 -0.50	80.50	79.80	80.10	2,444
01 Sep 26	80.50000 +1.80	81.00	78.50	78.50	3,004
31 Aug 26	78.70000 -2.80	81.70	77.70	81.50	8,281
28 Aug 26	81.50000 -0.80	82.60	81.30	82.50	3,506
27 Aug 26	82.30000 +0.30	83.40	81.60	82.10	3,496
26 Aug 26	82.00000 +0.70	82.00	81.30	81.70	955
25 Aug 26	81.30000 -0.40	82.50	81.20	81.90	1,917
24 Aug 26	81.70000 +1.60	81.90	80.00	80.10	1,731
21 Aug 26	80.10000 +0.20	80.50	79.70	80.00	1,318
20 Aug 26	79.90000 -0.20	80.20	79.30	80.00	1,870
19 Aug 26	80.10000 +0.00	80.90	79.90	80.20	1,867
18 Aug 26	80.10000 +0.20	80.10	78.90	80.00	1,314
17 Aug 26	79.90000 -0.10	80.80	79.90	80.00	1,108
14 Aug 26	80.00000 +1.10	81.20	78.90	78.90	1,743
13 Aug 26	78.90000 -0.70	81.00	78.60	79.60	3,308
12 Aug 26	79.60000 -1.00	81.00	79.60	81.00	2,210
11 Aug 26	80.60000 +0.30	80.90	80.40	80.70	329
10 Aug 26	80.30000 -0.60	81.40	80.30	81.00	1,793
07 Aug 26	80.90000 -0.20	81.50	79.60	81.50	3,385
06 Aug 26	81.10000 +0.10	81.20	80.40	80.40	953
05 Aug 26	81.00000 +0.60	81.00	80.30	80.40	2,516
04 Aug 26	80.40000 -0.40	82.20	80.10	81.20	3,646
03 Aug 26	80.80000 -0.20	81.90	80.80	81.60	1,384
31 Jul 26	81.00000 +0.80	81.00	80.00	80.60	2,733
30 Jul 26	80.20000 -1.00	82.00	80.00	81.50	2,917
29 Jul 26	81.20000 +0.10	81.70	80.60	81.10	1,657
28 Jul 26	81.10000 +0.50	82.00	79.90	82.00	2,731
27 Jul 26	80.60000 -0.60	82.00	80.60	81.80	1,731
24 Jul 26	81.20000 -0.40	82.00	80.30	81.50	3,327
23 Jul 26	81.60000 -1.30	82.80	81.00	82.80	2,648
22 Jul 26	82.90000 +0.80	83.50	81.50	82.00	2,130
21 Jul 26	82.10000 -0.70	82.90	81.60	82.90	3,242
20 Jul 26	82.80000 +0.40	83.70	81.00	81.00	3,795
17 Jul 26	82.40000 -0.60	83.20	80.50	83.20	6,740
16 Jul 26	83.00000 +0.00	84.70	82.00	82.60	7,452
15 Jul 26	83.00000 +2.60	83.30	79.90	80.20	4,909
14 Jul 26	80.40000 +0.50	80.80	79.85	80.00	3,327
13 Jul 26	79.90000 +2.60	80.50	78.20	78.70	6,143
10 Jul 26	77.30000 +3.20	77.90	74.40	74.40	7,234
09 Jul 26	74.10000 -2.30	77.80	73.40	76.80	9,112
08 Jul 26	76.40000 -1.40	77.00	75.50	77.00	5,690
07 Jul 26	77.80000 -1.10	80.70	77.80	79.10	5,172
06 Jul 26	78.90000 -0.50	80.80	78.90	79.80	3,163
03 Jul 26	79.40000 +1.90	80.10	77.50	77.50	3,578
02 Jul 26	77.50000 -0.40	78.80	77.50	77.70	1,733
01 Jul 26	77.90000 -1.70	80.20	76.80	79.80	3,742
30 Jun 26	79.60000 +0.10	80.50	79.10	80.00	4,367
29 Jun 26	79.50000 -1.20	82.20	79.50	80.70	5,131
26 Jun 26	80.70000 +1.80	80.80	79.00	79.10	4,622
25 Jun 26	78.90000 -1.40	80.50	78.90	80.30	3,036
24 Jun 26	80.30000 -0.50	81.40	79.80	81.00	10,446
23 Jun 26	80.80000 +0.60	82.00	80.30	80.50	4,033
22 Jun 26	80.20000 -1.50	81.60	80.00	81.40	9,111
19 Jun 26	81.70000 +1.50	81.90	80.40	80.40	3,409
18 Jun 26	80.20000 -0.80	81.20	80.00	81.00	8,571
17 Jun 26	81.00000 -2.60	83.90	81.00	83.40	11,418
16 Jun 26	83.60000 -0.10	84.70	82.90	83.90	6,258
15 Jun 26	83.70000 -0.50	87.00	83.30	85.20	4,841
12 Jun 26	84.20000 +1.30	85.60	83.10	83.10	4,199
11 Jun 26	82.90000 -1.00	85.40	82.90	84.10	3,374
10 Jun 26	83.90000 -0.20	84.40	82.70	83.80	2,258
09 Jun 26	84.10000 +1.30	84.60	82.40	82.40	4,776
08 Jun 26	82.80000 +0.60	82.80	81.80	82.40	3,257
05 Jun 26	82.20000 -0.90	83.70	82.00	83.30	4,834
04 Jun 26	83.10000 +1.50	84.00	81.30	81.60	4,344
03 Jun 26	81.60000 -0.40	81.80	81.00	81.80	2,530
02 Jun 26	82.00000 -2.00	84.80	82.00	84.40	12,222
01 Jun 26	84.00000 +1.10	84.70	82.90	83.00	2,516
29 May 26	82.90000 +0.10	84.30	82.70	83.20	5,771
28 May 26	82.80000 +0.50	83.40	81.80	82.10	4,081
27 May 26	82.30000 +0.00	83.50	82.30	82.70	2,465
26 May 26	82.30000 -0.20	82.80	82.00	82.40	1,772
25 May 26	82.50000 +0.10	82.80	81.70	82.40	2,763
22 May 26	82.40000 +0.40	83.10	82.00	82.20	2,936
21 May 26	82.00000 -0.60	83.10	81.80	82.60	4,139
20 May 26	82.60000 +0.00	83.60	81.50	82.70	6,468
19 May 26	82.60000 +0.50	83.50	82.00	82.00	4,422
18 May 26	82.10000 -2.90	84.80	82.10	84.80	7,764
15 May 26	85.00000 +0.20	85.70	84.80	84.90	2,903
14 May 26	84.80000 +0.50	85.30	84.30	84.30	3,577
13 May 26	84.30000 +0.70	85.20	83.70	83.80	5,036
12 May 26	83.60000 +0.30	84.60	82.80	83.40	5,473
11 May 26	83.30000 -1.20	85.70	82.80	84.70	5,446
08 May 26	84.50000 +0.20	84.90	83.60	84.10	3,905
07 May 26	84.30000 +1.60	85.20	82.80	82.80	5,771
06 May 26	82.70000 +0.50	85.90	82.50	83.00	7,878
05 May 26	82.20000 +1.10	83.70	81.20	81.20	3,408
04 May 26	81.10000 -2.10	84.50	81.00	83.60	5,726
30 Apr 26	83.20000 +1.30	83.50	81.70	81.70	3,638
29 Apr 26	81.90000 -1.60	84.40	81.70	83.70	6,894
28 Apr 26	83.50000 -0.80	84.20	82.70	84.20	5,094
27 Apr 26	84.30000 +0.10	84.90	82.50	84.20	6,727
24 Apr 26	84.20000 +2.40	85.00	80.10	81.80	10,231
23 Apr 26	81.80000 -0.90	82.50	81.30	82.50	6,350
22 Apr 26	82.70000 -0.60	83.70	82.10	83.20	4,124
21 Apr 26	83.30000 -0.90	84.50	82.90	84.00	3,114
20 Apr 26	84.20000 -3.80	86.90	83.10	86.90	9,219
17 Apr 26	88.00000 -2.20	91.50	88.00	90.90	6,893
16 Apr 26	90.20000 +4.00	90.20	86.60	86.90	10,368
15 Apr 26	86.20000 +0.20	87.00	85.40	86.20	3,818
14 Apr 26	86.00000 +0.70	87.20	85.70	85.70	5,248
13 Apr 26	85.30000 -1.50	86.20	84.20	86.20	4,002
10 Apr 26	86.80000 +1.60	89.70	86.00	86.00	11,033
09 Apr 26	85.20000 +2.00	85.50	83.40	83.40	6,871
08 Apr 26	83.20000 +2.60	84.20	80.40	81.20	8,937
07 Apr 26	80.60000 -1.30	83.10	79.60	81.70	9,759
02 Apr 26	81.90000 +1.30	81.90	79.60	80.40	6,454
01 Apr 26	80.60000 +0.70	81.00	79.70	80.00	6,138
31 Mar 26	79.90000 +0.90	79.90	77.20	79.00	7,915
30 Mar 26	79.00000 +1.00	79.00	77.30	77.30	9,557
27 Mar 26	78.00000 -0.30	78.60	77.50	78.50	4,668
26 Mar 26	78.30000 +0.70	79.20	77.50	77.50	5,963
25 Mar 26	77.60000 -0.90	78.80	77.30	78.50	5,723
24 Mar 26	78.50000 -0.50	79.50	78.10	79.10	7,138
23 Mar 26	79.00000 +2.70	79.40	74.60	76.20	10,244
20 Mar 26	76.30000 -1.50	77.80	75.10	77.80	7,405
19 Mar 26	77.80000 +1.00	78.00	76.20	76.20	98,952
18 Mar 26	76.80000 -0.90	78.10	76.10	77.70	12,842
17 Mar 26	77.70000 +2.40	78.60	74.50	75.40	10,572
16 Mar 26	75.30000 +1.10	75.40	73.40	73.70	8,770
13 Mar 26	74.20000 +0.20	74.30	71.90	73.50	10,348
12 Mar 26	74.00000 +0.90	74.00	71.70	73.30	9,773
11 Mar 26	73.10000 +2.20	73.30	70.10	70.70	11,714
10 Mar 26	70.90000 +4.50	70.90	66.20	66.20	276,571
09 Mar 26	66.40000 +0.10	66.40	64.50	64.90	13,438
06 Mar 26	66.30000 +1.10	66.50	64.30	65.50	8,119
05 Mar 26	65.20000 -0.30	66.10	65.10	65.30	12,514
04 Mar 26	65.50000 +0.50	65.85	64.00	64.70	5,608
03 Mar 26	65.00000 -1.60	66.20	64.10	66.20	8,904
02 Mar 26	66.60000 -0.60	67.30	64.20	65.80	7,116
27 Feb 26	67.20000 +0.60	67.20	65.60	66.40	6,988
26 Feb 26	66.60000 +1.30	66.60	64.80	65.50	5,990
25 Feb 26	65.30000 +1.00	65.30	64.30	64.60	7,547
24 Feb 26	64.30000 +1.00	64.60	63.20	63.20	5,578
23 Feb 26	63.30000 -2.00	65.20	63.30	65.00	8,177
20 Feb 26	65.30000 +0.80	65.80	64.60	64.70	8,771
19 Feb 26	64.50000 +0.20	64.90	63.90	64.10	7,268
18 Feb 26	64.30000 +3.70	64.50	61.80	61.90	20,308
17 Feb 26	60.60000 +1.60	61.10	59.20	59.20	10,303
16 Feb 26	59.00000 +0.80	60.20	57.40	58.40	18,923
13 Feb 26	58.20000 +0.70	58.90	57.60	57.60	5,762
12 Feb 26	57.50000 -1.90	59.80	57.20	59.70	13,777
11 Feb 26	59.40000 -1.60	61.20	59.00	60.90	9,610
10 Feb 26	61.00000 +0.20	61.70	60.00	61.20	8,383
09 Feb 26	60.80000 +2.50	61.20	59.60	59.60	28,656
06 Feb 26	58.30000 +1.50	58.40	55.60	57.00	19,298
05 Feb 26	56.80000 -1.40	59.00	56.20	59.00	15,916
04 Feb 26	58.20000 -1.80	61.50	58.20	60.20	22,543
03 Feb 26	60.00000 -4.00	65.70	59.60	64.20	32,758
02 Feb 26	64.00000 -14.50	72.60	64.00	72.60	49,165
30 Jan 26	78.50000 -2.30	80.90	78.40	80.90	3,180
29 Jan 26	80.80000 +1.40	81.00	79.60	80.00	4,210
28 Jan 26	79.40000 +0.30	79.90	78.90	79.30	2,568
27 Jan 26	79.10000 +0.50	79.20	77.80	78.80	3,923
26 Jan 26	78.60000 -0.70	79.40	78.10	78.70	3,992
23 Jan 26	79.30000 +0.40	79.30	77.70	79.10	4,031
22 Jan 26	78.90000 +2.20	78.90	77.50	77.80	3,869
21 Jan 26	76.70000 +0.60	76.90	75.30	75.90	3,098
20 Jan 26	76.10000 +0.20	76.40	74.70	75.70	4,298
19 Jan 26	75.90000 +0.20	76.30	74.80	75.50	6,088
16 Jan 26	75.70000 -0.90	77.40	74.70	76.80	4,446
15 Jan 26	76.60000 +1.40	76.60	75.20	75.60	2,875
14 Jan 26	75.20000 -1.30	77.50	75.00	77.00	7,633
13 Jan 26	76.50000 -0.40	77.10	76.20	77.00	2,548
12 Jan 26	76.90000 +0.30	78.30	76.40	77.40	9,742
09 Jan 26	76.60000 -0.10	76.90	75.50	76.70	4,210
08 Jan 26	76.70000 -0.10	76.70	75.40	76.20	3,977
07 Jan 26	76.80000 +1.50	78.40	76.00	76.60	11,623
06 Jan 26	75.30000 +3.60	75.60	69.90	74.30	8,263
05 Jan 26	71.70000 -0.10	73.20	68.20	72.30	10,630
02 Jan 26	71.80000 -1.60	73.70	71.80	73.60	4,197
31 Dec 25	73.40000 +0.90	73.90	72.90	72.90	3,617
30 Dec 25	72.50000 +1.50	73.00	71.10	71.80	5,086
29 Dec 25	71.00000 -0.10	71.80	70.70	71.10	4,682
24 Dec 25	71.10000 +0.10	71.60	70.60	70.80	1,784
23 Dec 25	71.00000 +0.00	72.20	70.30	71.10	5,705
22 Dec 25	71.00000 +0.80	71.50	70.20	70.20	5,601
19 Dec 25	70.20000 -0.20	71.00	69.90	70.50	8,099
18 Dec 25	70.40000 -0.60	71.10	69.80	71.00	2,329
17 Dec 25	71.00000 +0.70	71.00	69.90	70.50	3,449
16 Dec 25	70.30000 +0.00	70.40	69.60	70.30	2,703
15 Dec 25	70.30000 +2.00	71.00	68.40	68.40	18,271
12 Dec 25	68.30000 -0.10	68.60	67.80	68.40	6,985
11 Dec 25	68.40000 -0.10	69.10	68.00	68.60	5,822
10 Dec 25	68.50000 +0.20	69.10	68.00	68.50	2,720
09 Dec 25	68.30000 +0.30	68.60	67.80	67.80	2,853
08 Dec 25	68.00000 -1.50	69.10	67.10	69.10	5,021
05 Dec 25	69.50000 +0.00	70.30	69.50	69.70	3,685
04 Dec 25	69.50000 +0.60	70.50	69.20	69.30	2,568
03 Dec 25	68.90000 -1.00	70.00	68.60	69.80	2,849
02 Dec 25	69.90000 -2.20	72.50	69.90	72.30	3,972
01 Dec 25	72.10000 -0.40	73.00	71.30	72.50	6,486
28 Nov 25	72.50000 +1.00	72.50	70.70	71.60	6,596
27 Nov 25	71.50000 +0.80	71.50	69.70	70.10	6,211
26 Nov 25	70.70000 +2.70	70.70	68.50	68.90	5,435
25 Nov 25	68.00000 +1.30	68.20	66.30	66.90	3,934
24 Nov 25	66.70000 +0.80	67.90	66.00	66.10	11,679
21 Nov 25	65.90000 +1.60	65.90	63.60	64.00	4,819
20 Nov 25	64.30000 -0.50	65.20	64.10	65.00	3,515
19 Nov 25	64.80000 +0.80	65.20	63.80	64.20	3,274
18 Nov 25	64.00000 -0.30	64.30	63.30	64.00	3,855
17 Nov 25	64.30000 -0.40	65.50	64.10	64.50	4,610
14 Nov 25	64.70000 -1.00	65.60	64.10	65.60	5,675
13 Nov 25	65.70000 -1.00	67.00	65.50	66.90	3,991
12 Nov 25	66.70000 -0.30	67.30	66.70	66.90	4,024
11 Nov 25	67.00000 +1.00	68.00	66.10	66.20	5,709
10 Nov 25	66.00000 +0.70	66.70	65.60	66.10	6,348
07 Nov 25	65.30000 -0.90	66.10	64.50	65.60	7,108
06 Nov 25	66.20000 -2.50	68.50	65.70	68.50	9,351
05 Nov 25	68.70000 -1.30	69.80	68.70	69.80	5,063
04 Nov 25	70.00000 +0.20	70.40	69.00	69.80	10,885
03 Nov 25	69.80000 -0.40	71.40	69.50	70.60	4,809
31 Oct 25	70.20000 +1.00	71.20	69.60	69.60	4,281
30 Oct 25	69.20000 -1.80	72.20	68.90	71.60	11,830
29 Oct 25	71.00000 -4.30	74.10	70.70	74.00	22,129
28 Oct 25	75.30000 -0.50	75.80	74.40	75.70	4,666
27 Oct 25	75.80000 -0.20	76.80	75.70	76.60	6,086
24 Oct 25	76.00000 -0.60	77.00	75.80	76.80	4,248
23 Oct 25	76.60000 +0.30	77.50	75.80	76.30	8,698
22 Oct 25	76.30000 +1.40	76.30	74.20	74.90	5,809
21 Oct 25	74.90000 -0.60	75.70	73.60	75.70	5,477
20 Oct 25	75.50000 +2.70	76.10	74.10	74.60	11,082
17 Oct 25	72.80000 +0.70	73.50	71.30	71.70	6,940
16 Oct 25	72.10000 -1.60	73.40	71.30	72.90	12,301
15 Oct 25	73.70000 +1.60	74.00	72.30	72.30	4,683
14 Oct 25	72.10000 -0.50	72.70	70.80	72.00	7,099
13 Oct 25	72.60000 +0.20	73.30	72.10	72.50	4,001
10 Oct 25	72.40000 -1.10	74.40	72.30	73.40	4,585
09 Oct 25	73.50000 +0.10	74.30	72.90	73.20	5,526
08 Oct 25	73.40000 +2.00	73.40	70.60	71.00	8,427
07 Oct 25	71.40000 -0.80	72.80	71.40	71.80	6,190
06 Oct 25	72.20000 -2.20	73.70	71.20	73.20	9,101
03 Oct 25	74.40000 +1.20	74.50	73.20	73.50	7,376
02 Oct 25	73.20000 -0.10	73.90	73.10	73.40	6,895
01 Oct 25	73.30000 -0.20	74.10	73.10	73.20	2,488
30 Sep 25	73.50000 +0.60	74.20	72.90	73.10	5,889
29 Sep 25	72.90000 -0.90	74.10	72.50	74.10	6,489
26 Sep 25	73.80000 +0.20	74.50	72.80	73.70	7,093
25 Sep 25	73.60000 -0.70	74.00	73.00	73.80	7,854
24 Sep 25	74.30000 +0.00	74.80	73.90	74.30	3,482
23 Sep 25	74.30000 -0.10	76.30	74.30	74.50	4,893
22 Sep 25	74.40000 -1.30	75.70	74.20	75.20	7,766
19 Sep 25	75.70000 -0.90	78.00	75.70	76.50	9,683
18 Sep 25	76.60000 +0.20	78.10	76.00	76.10	7,115
17 Sep 25	76.40000 +1.60	77.30	74.60	75.10	12,268
16 Sep 25	74.80000 +0.80	75.20	73.10	73.50	16,579
15 Sep 25	74.00000 -3.80	77.90	74.00	76.40	21,375
12 Sep 25	77.80000 -3.20	81.70	77.80	80.70	15,116
11 Sep 25	81.00000 -11.10	89.00	78.50	89.00	39,203
10 Sep 25	92.10000 +0.30	94.10	92.00	92.90	3,827
09 Sep 25	91.80000 +0.60	93.30	91.30	91.30	3,730
08 Sep 25	91.20000 +1.20	91.20	89.30	90.20	3,062
05 Sep 25	90.00000 -1.60	91.90	89.70	91.80	2,739
04 Sep 25	91.60000 +1.00	92.80	90.40	90.50	4,709
03 Sep 25	90.60000 -1.10	92.30	90.00	91.40	3,956
02 Sep 25	91.70000 -2.90	94.80	91.30	94.70	3,204
01 Sep 25	94.60000 +1.10	95.40	93.30	94.10	7,047
29 Aug 25	93.50000 +1.50	94.20	91.10	91.80	6,374
28 Aug 25	92.00000 -0.10	92.80	91.30	91.40	4,114
27 Aug 25	92.10000 -2.80	95.30	91.80	94.80	8,942
26 Aug 25	94.90000 -9.10	101.60	93.10	101.60	22,011
25 Aug 25	104.00000 +0.00	104.40	102.60	103.80	1,571
22 Aug 25	104.00000 +1.00	104.20	102.60	102.60	1,407
21 Aug 25	103.00000 +0.60	103.00	101.80	102.40	1,515
20 Aug 25	102.40000 +0.60	102.40	101.00	101.60	1,532
19 Aug 25	101.80000 -1.20	103.30	101.20	103.20	1,897
18 Aug 25	103.00000 +1.20	103.20	100.80	100.80	1,795
15 Aug 25	101.80000 +1.00	102.20	100.60	101.00	1,940
14 Aug 25	100.80000 +0.40	101.00	99.60	100.40	2,981
13 Aug 25	100.40000 -0.80	101.40	100.40	101.00	930
12 Aug 25	101.20000 -1.00	102.00	101.20	102.00	1,404
11 Aug 25	102.20000 -0.40	102.60	101.80	102.60	1,873
08 Aug 25	102.60000 -0.60	103.00	102.20	103.00	1,336
07 Aug 25	103.20000 -1.60	105.00	103.20	105.00	3,413
06 Aug 25	104.80000 +1.20	105.00	104.00	104.20	2,780
05 Aug 25	103.60000 +0.80	105.00	103.20	103.20	1,710
04 Aug 25	102.80000 +0.00	104.20	101.60	103.00	2,336
01 Aug 25	102.80000 +0.80	103.40	100.80	102.20	3,765
31 Jul 25	102.00000 -1.40	103.20	100.60	102.80	3,284
30 Jul 25	103.40000 -0.40	103.80	102.00	103.60	2,274
29 Jul 25	103.80000 +3.40	104.60	99.20	100.40	4,468
28 Jul 25	100.40000 -1.20	102.60	100.40	102.20	6,233
25 Jul 25	101.60000 +0.80	102.20	99.90	100.60	3,534
24 Jul 25	100.80000 -1.60	102.80	100.60	102.80	3,097
23 Jul 25	102.40000 +0.60	103.40	101.60	102.00	4,375
22 Jul 25	101.80000 -1.00	103.20	101.60	103.00	2,338
21 Jul 25	102.80000 +0.00	105.20	102.80	103.00	2,862
18 Jul 25	102.80000 +0.00	103.60	102.20	103.00	1,539
17 Jul 25	102.80000 +0.80	103.40	102.00	102.40	2,432
16 Jul 25	102.00000 -1.80	104.40	102.00	103.60	4,252
15 Jul 25	103.80000 -1.20	104.80	103.20	104.80	3,312
14 Jul 25	105.00000 +0.00	105.00	103.60	104.60	3,163
11 Jul 25	105.00000 +0.60	105.60	104.20	104.40	1,834
10 Jul 25	104.40000 -1.40	105.60	103.20	105.60	3,972
09 Jul 25	105.80000 +2.00	106.00	103.60	104.60	8,055
08 Jul 25	103.80000 -1.00	104.60	103.20	104.60	2,985
07 Jul 25	104.80000 +2.20	106.00	102.40	102.80	8,268
04 Jul 25	102.60000 +0.20	103.40	101.40	102.00	4,276
03 Jul 25	102.40000 +4.70	102.60	97.10	97.50	4,744
02 Jul 25	97.70000 -0.90	99.20	97.10	98.80	2,133
01 Jul 25	98.60000 -2.00	101.20	98.60	100.80	2,622
30 Jun 25	100.60000 +1.30	100.60	98.80	99.90	3,203
27 Jun 25	99.30000 +1.40	100.60	98.00	98.00	4,659
26 Jun 25	97.90000 +1.00	98.80	97.10	98.50	3,271
25 Jun 25	96.90000 +0.20	98.10	95.00	96.60	3,799
24 Jun 25	96.70000 -0.10	98.80	96.70	97.00	3,081
23 Jun 25	96.80000 -0.90	97.10	95.30	96.70	4,231
20 Jun 25	97.70000 +1.70	98.90	97.00	97.20	7,200
19 Jun 25	96.00000 +1.40	96.40	94.20	94.80	2,698
18 Jun 25	94.60000 -0.30	95.20	92.50	94.60	2,825
17 Jun 25	94.90000 -2.20	97.20	94.60	97.10	3,117
16 Jun 25	97.10000 +3.00	97.50	94.60	94.60	6,956
13 Jun 25	94.10000 -0.50	94.60	92.40	94.30	2,245
12 Jun 25	94.60000 -0.80	97.80	94.40	95.60	3,869
11 Jun 25	95.40000 +1.30	95.80	93.70	94.10	5,091
10 Jun 25	94.10000 +2.80	95.40	91.00	91.30	4,510
09 Jun 25	91.30000 +2.60	91.90	88.70	88.70	4,554
06 Jun 25	88.70000 -6.40	94.90	88.00	94.90	12,587
05 Jun 25	95.10000 -1.20	96.70	94.90	96.70	4,461
04 Jun 25	96.30000 +0.30	97.00	95.60	96.30	3,722
03 Jun 25	96.00000 -3.00	99.20	96.00	99.20	2,625
02 Jun 25	99.00000 +1.20	99.70	97.00	97.60	2,976
30 May 25	97.80000 +0.20	98.80	97.50	98.00	2,540
29 May 25	97.60000 -0.40	99.00	97.20	99.00	2,073
28 May 25	98.00000 +1.00	98.90	96.40	97.40	3,574
27 May 25	97.00000 +0.00	97.60	96.60	97.60	3,122
26 May 25	97.00000 +3.60	97.10	93.30	94.20	4,786
23 May 25	93.40000 +3.10	94.70	90.30	90.50	12,410
22 May 25	90.30000 -1.20	90.90	90.20	90.40	3,717
21 May 25	91.50000 +0.00	91.50	90.50	91.40	3,610
20 May 25	91.50000 +0.00	91.50	90.80	91.50	3,899
19 May 25	91.50000 +0.20	91.50	90.40	91.20	3,473
16 May 25	91.30000 -0.30	92.00	90.60	91.40	2,824
15 May 25	91.60000 -0.20	91.90	90.70	91.40	4,364
14 May 25	91.80000 -2.30	94.30	90.90	94.30	4,032
13 May 25	94.10000 +1.10	95.00	93.60	93.60	6,094
12 May 25	93.00000 -1.80	95.50	92.50	94.70	5,928
09 May 25	94.80000 +1.40	94.80	93.50	94.00	2,899
08 May 25	93.40000 +0.70	93.90	92.60	92.90	1,416
07 May 25	92.70000 -0.30	93.40	92.20	93.10	1,927
06 May 25	93.00000 +1.70	93.00	91.30	91.70	1,773
05 May 25	91.30000 -1.20	93.40	90.90	92.50	4,152
02 May 25	92.50000 +1.90	92.50	89.90	90.00	3,814
30 Apr 25	90.60000 +0.70	90.80	89.50	89.90	3,951
29 Apr 25	89.90000 +1.00	90.70	88.70	89.10	5,765
28 Apr 25	88.90000 +2.20	89.20	86.50	86.90	7,782
25 Apr 25	86.70000 +8.10	86.90	79.50	79.60	12,539
24 Apr 25	78.60000 -0.60	79.30	78.40	79.00	5,388
23 Apr 25	79.20000 +2.00	79.20	77.80	78.00	4,125
22 Apr 25	77.20000 -1.10	78.60	76.40	78.50	2,378
17 Apr 25	78.30000 +0.00	78.50	77.20	78.10	1,932
16 Apr 25	78.30000 +2.30	78.30	74.50	75.60	5,393
15 Apr 25	76.00000 -0.20	76.20	75.40	76.20	3,444
14 Apr 25	76.20000 +3.20	76.50	73.60	73.80	7,084
11 Apr 25	73.00000 -0.30	74.90	72.80	73.70	4,933
10 Apr 25	73.30000 +1.90	75.50	73.20	75.00	4,680
09 Apr 25	71.40000 -1.10	71.90	70.00	71.50	6,041
08 Apr 25	72.50000 +1.00	73.90	72.00	73.90	3,175
07 Apr 25	71.50000 -0.60	73.80	70.00	70.00	14,458
04 Apr 25	72.10000 -1.70	73.90	71.10	73.80	6,548
03 Apr 25	73.80000 -1.90	76.30	73.80	75.00	8,377
02 Apr 25	75.70000 +2.10	76.00	72.60	73.60	5,693
01 Apr 25	73.60000 +0.80	74.00	73.00	73.40	3,307
31 Mar 25	72.80000 -2.80	75.30	72.70	75.20	6,777
28 Mar 25	75.60000 -0.80	76.50	75.20	76.20	3,901
27 Mar 25	76.40000 -0.70	77.40	75.90	76.90	3,688
26 Mar 25	77.10000 +0.20	78.50	76.90	76.90	2,959
25 Mar 25	76.90000 -0.10	77.90	76.60	76.90	2,066
24 Mar 25	77.00000 -0.40	77.70	76.00	77.60	5,706
21 Mar 25	77.40000 +0.70	77.70	75.70	76.60	2,595
20 Mar 25	76.70000 +0.40	76.90	75.10	76.40	4,570
19 Mar 25	76.30000 -1.30	77.60	75.90	77.40	3,603
18 Mar 25	77.60000 -1.00	78.80	76.60	78.80	5,717
17 Mar 25	78.60000 +1.60	79.40	76.90	76.90	4,974
14 Mar 25	77.00000 +1.10	78.60	75.70	75.70	4,019
13 Mar 25	75.90000 -0.90	76.60	75.60	76.60	2,591
12 Mar 25	76.80000 +1.20	77.20	75.60	76.00	3,758
11 Mar 25	75.60000 -3.60	79.00	74.60	79.00	7,149
10 Mar 25	79.20000 +2.60	80.70	78.50	79.00	7,348
07 Mar 25	76.60000 +1.40	78.00	75.30	76.90	7,678
06 Mar 25	75.20000 -11.10	86.30	74.50	85.90	18,924
05 Mar 25	86.30000 +2.60	86.40	83.60	83.60	4,217
04 Mar 25	83.70000 -2.10	85.60	83.70	85.60	4,961
03 Mar 25	85.80000 +0.80	86.90	85.00	85.00	3,371
28 Feb 25	85.00000 -0.90	85.90	85.00	85.90	4,434
27 Feb 25	85.90000 -1.10	87.80	85.70	87.00	3,547
26 Feb 25	87.00000 +2.60	87.90	84.40	84.40	2,896
25 Feb 25	84.40000 -2.10	86.50	84.40	86.40	2,767
24 Feb 25	86.50000 +0.70	86.90	85.30	86.00	3,329
21 Feb 25	85.80000 +0.40	86.70	85.40	85.40	2,486
20 Feb 25	85.40000 -0.70	86.90	85.40	85.90	2,315
19 Feb 25	86.10000 -1.20	87.90	85.90	87.40	5,909
18 Feb 25	87.30000 +1.50	87.40	86.00	86.20	3,889
17 Feb 25	85.80000 -0.10	86.80	84.90	86.10	6,210
14 Feb 25	85.90000 +2.20	86.20	83.80	83.90	4,823
13 Feb 25	83.70000 +0.20	84.60	83.10	83.90	3,387
12 Feb 25	83.50000 -0.60	85.00	82.70	84.50	5,989
11 Feb 25	84.10000 -0.40	85.00	83.80	84.60	2,138
10 Feb 25	84.50000 +0.80	85.00	83.90	84.40	2,053
07 Feb 25	83.70000 -1.60	85.80	83.70	85.70	3,006
06 Feb 25	85.30000 +0.20	85.90	84.70	85.50	1,837
05 Feb 25	85.10000 +0.60	85.10	83.60	84.00	2,834
04 Feb 25	84.50000 +1.30	84.70	83.50	83.60	3,330
03 Feb 25	83.20000 -2.20	84.80	82.60	84.30	4,473
31 Jan 25	85.40000 +2.50	85.60	82.60	83.30	5,383
30 Jan 25	82.90000 +1.60	83.50	82.20	82.50	4,607
29 Jan 25	81.30000 +0.00	81.50	80.30	81.50	2,790
28 Jan 25	81.30000 -0.90	82.60	80.70	82.20	7,347
27 Jan 25	82.20000 +3.20	82.20	78.40	79.10	9,446
24 Jan 25	79.00000 +2.20	79.00	76.70	77.10	4,704
23 Jan 25	76.80000 +0.90	77.40	75.80	75.80	2,321
22 Jan 25	75.90000 -1.20	77.70	75.70	77.50	2,867
21 Jan 25	77.10000 +2.60	77.10	74.20	74.50	4,762
20 Jan 25	74.50000 +2.20	75.50	74.00	75.00	9,589
17 Jan 25	72.30000 +2.60	72.60	69.30	69.30	8,170
16 Jan 25	69.70000 -0.20	71.20	69.10	70.00	3,701
15 Jan 25	69.90000 -0.80	73.10	69.10	71.70	6,295
14 Jan 25	70.70000 -7.00	79.90	70.70	78.10	10,860
13 Jan 25	77.70000 -0.30	78.20	77.30	77.70	1,629
10 Jan 25	78.00000 -0.90	80.30	77.70	80.30	2,410
09 Jan 25	78.90000 +0.50	80.00	78.00	78.70	2,918
08 Jan 25	78.40000 -1.20	80.20	78.20	80.00	2,306
07 Jan 25	79.60000 -0.40	81.30	78.90	80.00	3,030
06 Jan 25	80.00000 +1.50	80.00	78.30	78.90	2,847
03 Jan 25	78.50000 +0.00	79.80	78.20	78.70	2,280
02 Jan 25	78.50000 +0.80	78.60	77.70	78.10	1,279
31 Dec 24	77.70000 +0.40	78.20	77.00	77.00	836
30 Dec 24	77.30000 -0.20	77.50	76.80	77.40	1,707
27 Dec 24	77.50000 +1.70	78.00	76.00	76.00	5,070
24 Dec 24	75.80000 +0.50	76.20	75.30	75.30	1,496
23 Dec 24	75.30000 +1.20	75.90	73.10	74.30	4,492
20 Dec 24	74.10000 -0.70	74.50	73.30	74.20	3,419
19 Dec 24	74.80000 +0.30	75.30	74.10	74.10	2,781
18 Dec 24	74.50000 -1.60	76.70	74.10	76.50	8,727
17 Dec 24	76.10000 +0.10	77.00	75.20	75.80	2,657
16 Dec 24	76.00000 +0.40	76.30	74.10	75.50	7,367
13 Dec 24	75.60000 -2.20	78.60	75.60	78.20	7,548
12 Dec 24	77.80000 -0.60	78.90	77.70	78.20	1,767
11 Dec 24	78.40000 -0.50	79.10	77.40	78.50	2,485
10 Dec 24	78.90000 -0.70	79.80	78.20	79.80	2,795
09 Dec 24	79.60000 +1.60	80.60	77.90	78.00	3,040
06 Dec 24	78.00000 +0.00	78.90	77.60	78.30	6,094
05 Dec 24	78.00000 -0.60	79.70	77.50	78.90	2,658
04 Dec 24	78.60000 -0.30	79.60	78.30	78.80	2,072
03 Dec 24	78.90000 +0.40	78.90	76.30	78.10	4,208
02 Dec 24	78.50000 -1.80	80.40	78.00	80.00	3,269
29 Nov 24	80.30000 -0.90	81.10	79.70	81.00	1,543
28 Nov 24	81.20000 +0.40	82.40	80.40	80.40	1,708
27 Nov 24	80.80000 -1.20	82.00	80.30	81.60	2,211
26 Nov 24	82.00000 -0.80	83.10	81.30	82.40	1,939
25 Nov 24	82.80000 +0.50	82.80	81.60	82.40	2,294
22 Nov 24	82.30000 +2.30	83.50	80.20	80.20	3,359
21 Nov 24	80.00000 +0.40	80.40	78.60	79.80	3,789
20 Nov 24	79.60000 -1.80	81.80	79.30	81.00	2,047
19 Nov 24	81.40000 -0.80	82.80	79.30	82.00	5,100
18 Nov 24	82.20000 -1.70	84.00	81.50	83.80	3,240
15 Nov 24	83.90000 -1.40	85.30	83.90	85.30	4,096
14 Nov 24	85.30000 +0.00	86.00	85.10	85.40	2,391
13 Nov 24	85.30000 -2.00	87.30	85.00	87.30	2,687
12 Nov 24	87.30000 -1.10	88.30	87.20	88.10	1,386
11 Nov 24	88.40000 -1.00	90.20	87.70	89.80	2,685
08 Nov 24	89.40000 -2.00	91.80	89.10	91.80	2,984
07 Nov 24	91.40000 -0.50	92.00	91.00	92.00	1,856
06 Nov 24	91.90000 -0.30	93.50	91.00	92.60	5,941
05 Nov 24	92.20000 -0.50	93.80	92.20	93.00	3,551
04 Nov 24	92.70000 +2.70	93.20	91.60	91.60	4,632
01 Nov 24	90.00000 -1.10	91.10	89.80	91.10	1,857
31 Oct 24	91.10000 +0.70	91.80	90.00	90.60	4,026
30 Oct 24	90.40000 +6.60	90.40	85.00	85.00	7,183
29 Oct 24	83.80000 +0.80	84.20	83.00	83.10	4,020
28 Oct 24	83.00000 +0.70	83.80	81.90	82.30	5,707
25 Oct 24	82.30000 +0.00	83.00	81.60	82.00	4,269
24 Oct 24	82.30000 +0.80	82.80	80.70	81.50	4,191
23 Oct 24	81.50000 -1.60	82.70	81.50	82.70	2,745
22 Oct 24	83.10000 +0.30	83.90	82.70	82.90	2,162
21 Oct 24	82.80000 -1.80	84.90	82.60	84.90	1,643
18 Oct 24	84.60000 +0.40	85.50	84.10	84.10	1,728
17 Oct 24	84.20000 -1.70	86.30	84.20	86.30	2,601
16 Oct 24	85.90000 -0.50	86.50	85.60	86.40	1,123
15 Oct 24	86.40000 +0.80	86.60	86.00	86.00	1,488
14 Oct 24	85.60000 -0.30	86.20	85.10	86.20	3,490
11 Oct 24	85.90000 -0.10	86.70	85.00	86.00	2,166
10 Oct 24	86.00000 +0.30	86.40	85.70	86.00	2,343
09 Oct 24	85.70000 -0.80	86.70	85.50	85.50	1,685
08 Oct 24	86.50000 +0.30	87.40	85.80	86.30	5,334
07 Oct 24	86.20000 +0.60	86.20	84.00	85.60	2,621
04 Oct 24	85.60000 +1.20	85.60	83.50	84.30	3,652
03 Oct 24	84.40000 -2.60	87.00	84.20	87.00	3,485
02 Oct 24	87.00000 -1.30	88.90	86.50	88.50	2,334
01 Oct 24	88.30000 -1.20	90.30	87.50	89.40	2,805
30 Sep 24	89.50000 -2.10	91.40	88.10	91.40	3,640
27 Sep 24	91.60000 -0.60	92.90	90.20	92.00	3,779
26 Sep 24	92.20000 +1.40	92.90	90.70	90.90	2,587
25 Sep 24	90.80000 -0.90	92.90	90.50	91.30	1,458
24 Sep 24	91.70000 -0.80	93.80	91.70	93.00	1,429
23 Sep 24	92.50000 +0.60	92.80	90.60	91.70	2,478
20 Sep 24	91.90000 -1.60	93.90	91.70	93.90	4,024
19 Sep 24	93.50000 +1.50	94.40	92.80	92.80	2,998
18 Sep 24	92.00000 -0.40	92.40	91.20	92.40	1,347
17 Sep 24	92.40000 +0.60	93.00	91.00	91.80	1,861
16 Sep 24	91.80000 +0.00	92.90	91.50	91.80	1,575
13 Sep 24	91.80000 +2.50	92.70	89.70	89.80	2,311
12 Sep 24	89.30000 -1.10	93.10	88.60	90.00	3,739
11 Sep 24	90.40000 +1.30	91.90	89.50	89.50	1,893
10 Sep 24	89.10000 +0.10	90.60	89.10	89.20	2,117
09 Sep 24	89.00000 -1.10	92.70	89.00	91.00	4,731
06 Sep 24	90.10000 -1.30	93.20	90.10	91.60	4,273
05 Sep 24	91.40000 -3.50	94.00	87.40	94.00	8,105
04 Sep 24	94.90000 +0.90	95.60	93.00	94.40	2,258
03 Sep 24	94.00000 -3.00	97.00	93.80	97.00	1,708
02 Sep 24	97.00000 -0.80	97.80	95.50	97.80	2,552
30 Aug 24	97.80000 +0.80	97.80	96.30	97.00	4,665
29 Aug 24	97.00000 -1.80	98.40	96.50	98.40	2,164
28 Aug 24	98.80000 -0.70	100.20	98.00	99.50	1,582
27 Aug 24	99.50000 -0.70	101.40	99.10	100.60	2,060
26 Aug 24	100.20000 +0.20	100.60	99.50	99.90	832
23 Aug 24	100.00000 +0.20	100.20	98.70	99.40	1,057
22 Aug 24	99.80000 +0.40	100.00	99.00	99.00	819
21 Aug 24	99.40000 +1.20	99.40	97.50	98.60	1,663
20 Aug 24	98.20000 -2.20	100.40	98.20	100.20	1,831
19 Aug 24	100.40000 +1.00	100.60	98.60	98.60	1,759
16 Aug 24	99.40000 +0.00	99.50	98.50	99.20	815
15 Aug 24	99.40000 +0.70	100.00	98.30	98.30	1,713
14 Aug 24	98.70000 +0.80	100.40	98.00	98.00	2,778
13 Aug 24	97.90000 +0.70	98.00	97.00	97.60	1,348
12 Aug 24	97.20000 +1.60	97.80	96.00	96.00	2,271
09 Aug 24	95.60000 -0.20	96.90	95.40	95.80	1,450
08 Aug 24	95.80000 -2.00	97.40	94.30	97.40	3,841
07 Aug 24	97.80000 +0.80	97.80	96.40	96.60	1,252
06 Aug 24	97.00000 +1.70	97.10	95.60	96.10	2,305
05 Aug 24	95.30000 -3.40	97.50	95.20	97.50	4,162
02 Aug 24	98.70000 +0.10	99.00	97.50	98.40	3,055
01 Aug 24	98.60000 -2.40	100.60	98.60	100.60	3,578
31 Jul 24	101.00000 +1.50	101.00	99.50	99.50	4,413
30 Jul 24	99.50000 +0.10	99.70	99.20	99.40	1,461
29 Jul 24	99.40000 +1.50	99.60	98.00	98.50	2,956
26 Jul 24	97.90000 +1.10	98.30	96.50	96.80	1,918
25 Jul 24	96.80000 +0.20	97.30	95.90	96.60	3,296
24 Jul 24	96.60000 -0.50	97.50	95.90	97.00	2,502
23 Jul 24	97.10000 +1.10	97.10	94.80	96.00	2,541
22 Jul 24	96.00000 +2.60	97.30	93.40	93.40	3,542
19 Jul 24	93.40000 -1.80	94.80	92.90	94.80	2,903
18 Jul 24	95.20000 -0.90	96.90	94.10	95.70	6,825
17 Jul 24	96.10000 -1.40	97.50	95.80	97.50	3,320
16 Jul 24	97.50000 +0.80	97.50	96.00	97.10	1,380
15 Jul 24	96.70000 -2.60	99.00	96.70	99.00	2,504
12 Jul 24	99.30000 +2.30	99.40	97.00	97.00	2,015
11 Jul 24	97.00000 +1.20	97.10	94.20	96.20	5,200
10 Jul 24	95.80000 -1.70	98.00	95.80	97.70	3,493
09 Jul 24	97.50000 -3.10	100.60	97.50	100.00	5,093
08 Jul 24	100.60000 +0.00	101.00	97.10	100.20	6,930
05 Jul 24	100.60000 -0.40	101.40	100.00	101.40	2,822
04 Jul 24	101.00000 -0.80	102.20	100.60	101.60	3,924
03 Jul 24	101.80000 +1.00	101.80	100.60	100.60	2,330
02 Jul 24	100.80000 -0.80	101.60	99.90	101.00	4,732
01 Jul 24	101.60000 +5.30	103.20	98.90	98.90	7,547
28 Jun 24	96.30000 -1.90	98.50	95.70	98.20	8,643
27 Jun 24	98.20000 +0.40	99.20	97.80	97.80	10,469
26 Jun 24	97.80000 +1.30	99.20	96.90	96.90	8,502
25 Jun 24	96.50000 -2.20	98.60	95.20	98.30	11,048
24 Jun 24	98.70000 +3.50	100.20	96.80	96.80	13,705
21 Jun 24	95.20000 -2.00	97.80	95.20	97.60	13,264
20 Jun 24	97.20000 +1.90	97.40	95.40	95.40	5,535
19 Jun 24	95.30000 -0.40	96.30	94.80	95.40	8,458
18 Jun 24	95.70000 +4.60	95.70	92.70	92.70	9,418
17 Jun 24	91.10000 +3.90	91.70	85.50	85.90	10,805
14 Jun 24	87.20000 -8.80	94.00	86.70	94.00	17,522
13 Jun 24	96.00000 -4.00	100.00	96.00	99.20	5,581
12 Jun 24	100.00000 +1.10	100.40	98.70	99.00	6,846
11 Jun 24	98.90000 -1.00	101.40	98.30	100.20	4,535
10 Jun 24	99.90000 -0.50	100.00	98.00	99.60	7,479
07 Jun 24	100.40000 -0.20	101.00	100.00	101.00	5,631
06 Jun 24	100.60000 -1.40	102.20	100.60	102.00	1,665
05 Jun 24	102.00000 +1.80	102.00	100.40	100.80	2,901
04 Jun 24	100.20000 -3.60	104.00	100.00	103.80	7,518
03 Jun 24	103.80000 -1.00	106.60	103.80	105.40	5,704
31 May 24	104.80000 +1.40	105.00	102.60	103.40	4,976
30 May 24	103.40000 +0.20	103.60	102.00	103.60	2,846
29 May 24	103.20000 +0.80	104.20	101.40	102.80	2,702
28 May 24	102.40000 -0.40	103.80	101.80	102.20	3,192
27 May 24	102.80000 +0.00	103.20	101.40	102.80	2,842
24 May 24	102.80000 -1.00	104.20	101.80	104.20	4,995
23 May 24	103.80000 +3.40	104.60	100.40	100.80	3,631
22 May 24	100.40000 -2.60	103.40	99.20	103.00	10,298
21 May 24	103.00000 -3.20	106.20	103.00	106.20	2,254
20 May 24	106.20000 +1.20	106.40	104.60	104.80	2,563
17 May 24	105.00000 +1.80	105.00	101.40	103.20	5,052
16 May 24	103.20000 +2.20	103.20	100.80	101.40	5,082
15 May 24	101.00000 -3.00	104.40	100.60	104.00	5,807
14 May 24	104.00000 +0.40	104.40	102.60	103.40	7,499
13 May 24	103.60000 -0.60	104.80	103.60	104.60	1,662
10 May 24	104.20000 +1.60	104.80	103.40	103.80	4,307
09 May 24	102.60000 -0.40	103.40	102.60	103.40	2,440
08 May 24	103.00000 +0.00	103.60	102.20	102.60	2,850
07 May 24	103.00000 -1.00	104.20	102.20	104.20	5,386
06 May 24	104.00000 +0.40	104.40	102.80	104.00	2,043
03 May 24	103.60000 +1.00	104.40	103.00	103.00	1,898
02 May 24	102.60000 -2.40	104.60	102.60	104.60	1,300
30 Apr 24	105.00000 +0.00	106.20	104.00	105.00	4,374
29 Apr 24	105.00000 +1.20	105.40	103.00	103.60	7,950
26 Apr 24	103.80000 -0.80	105.20	103.00	104.40	3,222
25 Apr 24	104.60000 -1.00	107.00	103.80	106.00	3,326
24 Apr 24	105.60000 -3.60	108.40	105.60	108.40	4,002
23 Apr 24	109.20000 +0.60	109.20	106.80	108.40	2,717
22 Apr 24	108.60000 +0.60	109.00	107.40	108.00	2,548
19 Apr 24	108.00000 -2.40	111.00	106.60	110.00	4,399
18 Apr 24	110.40000 +1.20	111.20	108.80	108.80	2,878
17 Apr 24	109.20000 +1.60	109.20	107.60	107.60	1,556
16 Apr 24	107.60000 -6.80	114.00	107.60	114.00	6,779
15 Apr 24	114.40000 +1.20	115.00	113.40	113.80	2,454
12 Apr 24	113.20000 -0.20	115.40	112.80	113.80	2,974
11 Apr 24	113.40000 -1.60	114.80	112.80	114.60	2,914
10 Apr 24	115.00000 +1.00	115.80	113.80	114.20	3,637
09 Apr 24	114.00000 -0.80	115.80	114.00	114.40	3,307
08 Apr 24	114.80000 +2.00	115.00	112.60	113.00	4,132
05 Apr 24	112.80000 +0.60	113.00	110.80	112.00	4,173
04 Apr 24	112.20000 +2.60	112.80	109.60	110.20	3,422
03 Apr 24	109.60000 -0.60	111.00	106.60	109.60	8,350
02 Apr 24	110.20000 -3.00	112.40	110.00	112.40	4,968
28 Mar 24	113.20000 +1.60	114.00	111.20	111.40	12,350
27 Mar 24	111.60000 +0.20	111.80	110.20	110.80	2,186
26 Mar 24	111.40000 +0.20	112.20	110.80	111.40	9,025
25 Mar 24	111.20000 +1.60	111.40	107.80	108.40	8,158
22 Mar 24	109.60000 -2.00	111.80	108.40	111.20	3,641
21 Mar 24	111.60000 +0.40	113.00	111.40	111.80	3,797
20 Mar 24	111.20000 +1.00	112.40	109.40	110.00	3,209
19 Mar 24	110.20000 +2.20	110.60	107.80	108.40	12,720
18 Mar 24	108.00000 +3.80	108.40	105.60	106.00	10,719
15 Mar 24	104.20000 -1.80	105.60	101.20	105.40	12,019
14 Mar 24	106.00000 +0.80	107.00	104.20	105.80	9,533
13 Mar 24	105.20000 +1.40	105.40	97.30	103.80	18,845
12 Mar 24	103.80000 -10.20	114.20	103.00	114.20	26,887
11 Mar 24	114.00000 +1.80	114.00	109.80	111.00	3,854
08 Mar 24	112.20000 -1.40	112.80	109.20	111.40	5,619
07 Mar 24	113.60000 -0.60	114.20	113.00	113.40	1,903
06 Mar 24	114.20000 -0.80	114.60	113.80	114.00	3,337
05 Mar 24	115.00000 -1.00	115.40	114.00	115.40	1,459
04 Mar 24	116.00000 -1.00	116.40	115.60	116.40	5,209
01 Mar 24	117.00000 -3.00	119.80	116.80	119.80	2,331
29 Feb 24	120.00000 +2.60	120.20	117.60	117.60	5,298
28 Feb 24	117.40000 -1.80	119.80	116.80	119.80	3,147
27 Feb 24	119.20000 +1.20	119.80	117.40	118.20	1,557
26 Feb 24	118.00000 +2.80	118.00	114.00	114.20	3,191
23 Feb 24	115.20000 -2.60	117.60	113.00	117.40	3,631
22 Feb 24	117.80000 -0.80	120.40	117.80	118.00	3,772
21 Feb 24	118.60000 +0.60	118.60	117.00	117.40	1,679
20 Feb 24	118.00000 +1.40	118.80	116.40	117.20	2,155
19 Feb 24	116.60000 -2.40	119.00	116.60	119.00	1,702
16 Feb 24	119.00000 -0.80	121.40	118.40	120.00	4,526
15 Feb 24	119.80000 +2.40	120.00	118.00	118.00	4,540
14 Feb 24	117.40000 +2.00	117.40	115.80	116.00	1,015
13 Feb 24	115.40000 -1.20	117.60	115.40	116.60	1,546
12 Feb 24	116.60000 +0.20	117.40	115.20	116.20	1,973
09 Feb 24	116.40000 -1.00	118.00	116.40	118.00	2,472
08 Feb 24	117.40000 +1.00	118.60	116.40	116.40	3,061
07 Feb 24	116.40000 +0.20	118.00	116.00	117.40	2,149
06 Feb 24	116.20000 +1.20	116.80	114.20	115.60	1,460
05 Feb 24	115.00000 -1.80	119.00	115.00	117.40	3,404
02 Feb 24	116.80000 +1.00	118.40	115.80	116.00	3,163
01 Feb 24	115.80000 +0.60	116.20	114.80	115.80	1,634
31 Jan 24	115.20000 +1.40	116.40	112.60	113.80	4,288
30 Jan 24	113.80000 +0.20	115.00	113.00	114.20	1,535
29 Jan 24	113.60000 -1.60	115.00	112.80	115.00	1,944
26 Jan 24	115.20000 -0.80	116.20	114.40	116.00	1,998
25 Jan 24	116.00000 +0.00	116.60	115.60	116.00	1,762
24 Jan 24	116.00000 +0.00	117.00	115.40	116.00	1,896
23 Jan 24	116.00000 +1.60	116.00	113.80	114.40	2,929
22 Jan 24	114.40000 +1.20	115.60	113.80	114.40	1,898
19 Jan 24	113.20000 +0.20	114.80	112.40	114.00	3,914
18 Jan 24	113.00000 +0.20	113.60	111.60	112.80	1,683
17 Jan 24	112.80000 -0.60	113.40	110.60	113.40	2,997
16 Jan 24	113.40000 -1.60	115.00	112.60	114.00	3,297
15 Jan 24	115.00000 +3.40	115.00	111.60	111.60	3,413
12 Jan 24	111.60000 +1.80	111.60	110.00	110.40	2,382
11 Jan 24	109.80000 +0.60	110.60	109.20	109.20	936
10 Jan 24	109.20000 -0.60	110.60	108.40	109.80	1,980
09 Jan 24	109.80000 +1.40	109.80	107.80	108.80	2,160
08 Jan 24	108.40000 +0.00	108.80	106.60	108.40	1,647
05 Jan 24	108.40000 +0.00	108.40	106.60	108.40	3,559
04 Jan 24	108.40000 +2.00	108.60	106.40	107.00	1,408
03 Jan 24	106.40000 -4.80	110.60	105.80	110.60	2,881
02 Jan 24	111.20000 +1.20	112.20	110.20	110.80	1,764
29 Dec 23	110.00000 -1.80	112.20	109.20	112.20	1,854
28 Dec 23	111.80000 +1.00	112.80	111.20	111.20	1,588
27 Dec 23	110.80000 -0.40	113.00	109.80	113.00	3,236
22 Dec 23	111.20000 +3.20	111.60	108.00	108.40	2,826
21 Dec 23	108.00000 -1.40	110.40	107.60	109.80	3,352
20 Dec 23	109.40000 +0.60	110.80	108.80	108.80	2,603
19 Dec 23	108.80000 +4.80	108.80	104.40	104.40	4,057
18 Dec 23	104.00000 +0.80	104.20	101.40	103.00	4,618
15 Dec 23	103.20000 +1.00	103.20	102.00	102.20	4,731
14 Dec 23	102.20000 +1.20	102.60	101.20	101.60	3,527
13 Dec 23	101.00000 -0.40	102.00	100.00	100.20	3,813
12 Dec 23	101.40000 -3.00	105.00	99.80	104.40	7,982
11 Dec 23	104.40000 +0.80	104.60	101.60	102.60	3,812
08 Dec 23	103.60000 +0.80	104.00	102.00	103.20	2,850
07 Dec 23	102.80000 -1.40	104.20	101.40	104.20	2,733
06 Dec 23	104.20000 -0.20	104.80	103.00	104.20	1,858
05 Dec 23	104.40000 -1.60	105.60	103.80	105.40	3,231
04 Dec 23	106.00000 -1.00	107.20	105.40	107.00	1,645
01 Dec 23	107.00000 +1.60	107.60	105.40	105.40	4,387
30 Nov 23	105.40000 -3.20	108.60	105.40	108.60	7,099
29 Nov 23	108.60000 -0.40	108.80	107.80	108.20	1,540
28 Nov 23	109.00000 +0.00	109.40	107.20	109.40	1,298
27 Nov 23	109.00000 +0.40	110.20	108.00	108.00	2,359
24 Nov 23	108.60000 -1.00	109.40	108.00	109.00	1,501
23 Nov 23	109.60000 +1.40	109.60	108.20	108.80	3,331
22 Nov 23	108.20000 -1.00	109.40	105.60	109.40	3,164
21 Nov 23	109.20000 +0.60	109.60	107.60	108.20	4,000
20 Nov 23	108.60000 -2.60	111.00	106.40	111.00	5,252
17 Nov 23	111.20000 -4.60	117.00	111.20	115.80	12,645
16 Nov 23	115.80000 +1.60	115.80	113.20	114.40	3,358
15 Nov 23	114.20000 +1.20	115.40	113.20	113.60	4,217
14 Nov 23	113.00000 +3.20	113.20	109.80	109.80	3,527
13 Nov 23	109.80000 +1.60	110.20	108.20	108.60	3,024
10 Nov 23	108.20000 +0.20	108.60	107.40	108.00	2,639
09 Nov 23	108.00000 +2.00	109.00	106.60	106.80	1,904
08 Nov 23	106.00000 +1.20	106.60	103.60	103.60	1,889
07 Nov 23	104.80000 +0.00	105.80	104.00	104.80	4,228
06 Nov 23	104.80000 +4.40	105.80	101.80	102.80	5,931
03 Nov 23	100.40000 +0.80	101.40	100.00	100.00	2,615
02 Nov 23	99.60000 +3.30	101.00	97.30	97.30	5,986
01 Nov 23	96.30000 -1.00	97.40	95.10	97.30	2,203
31 Oct 23	97.30000 +2.30	97.90	95.20	95.40	3,228
30 Oct 23	95.00000 +1.00	95.60	94.10	94.60	2,917
27 Oct 23	94.00000 +0.80	94.60	92.40	93.80	2,208
26 Oct 23	93.20000 -0.10	94.50	91.40	93.10	6,056
25 Oct 23	93.30000 +2.80	93.30	90.70	91.80	7,857
24 Oct 23	90.50000 -1.40	92.00	89.80	91.80	5,935
23 Oct 23	91.90000 -1.30	93.60	90.60	92.10	4,547
20 Oct 23	93.20000 -2.70	95.00	90.60	95.00	7,231
19 Oct 23	95.90000 -1.80	97.70	95.10	97.70	11,775
18 Oct 23	97.70000 -0.80	99.30	97.40	98.50	4,822
17 Oct 23	98.50000 -0.50	99.30	97.70	98.60	2,183
16 Oct 23	99.00000 +0.00	99.40	97.30	99.00	3,717
13 Oct 23	99.00000 -4.00	103.80	99.00	103.00	3,095
12 Oct 23	103.00000 +1.20	104.20	102.00	102.00	3,269
11 Oct 23	101.80000 -0.60	102.60	100.40	102.60	3,526
10 Oct 23	102.40000 +1.40	103.00	100.80	100.80	3,184
09 Oct 23	101.00000 -7.00	107.60	101.00	107.00	6,649
06 Oct 23	108.00000 +0.00	108.80	107.20	108.20	3,544
05 Oct 23	108.00000 +0.80	109.40	107.40	107.40	2,714
04 Oct 23	107.20000 -0.60	107.80	106.40	107.00	2,897
03 Oct 23	107.80000 -0.20	108.00	106.20	108.00	3,321
02 Oct 23	108.00000 -2.20	110.80	106.80	110.00	2,626
29 Sep 23	110.20000 +0.60	111.80	110.00	110.00	3,339
28 Sep 23	109.60000 -0.40	110.00	108.60	108.60	2,698
27 Sep 23	110.00000 -1.20	111.20	106.80	111.20	4,526
26 Sep 23	111.20000 -1.00	112.40	110.60	111.60	4,947
25 Sep 23	112.20000 -0.80	113.20	111.20	113.20	4,294
22 Sep 23	113.00000 +0.40	113.00	112.00	112.60	3,491
21 Sep 23	112.60000 +0.20	113.60	112.00	112.40	4,894
20 Sep 23	112.40000 +0.40	113.00	111.80	112.00	5,024
19 Sep 23	112.00000 +2.20	113.20	110.40	110.40	5,197
18 Sep 23	109.80000 +0.40	109.80	107.80	108.60	3,316
15 Sep 23	109.40000 +4.20	110.80	105.00	105.80	11,153
14 Sep 23	105.20000 -1.80	106.80	104.80	106.60	3,074
13 Sep 23	107.00000 -1.40	109.80	105.40	107.60	6,619
12 Sep 23	108.40000 -5.60	112.80	106.40	112.40	14,196
11 Sep 23	114.00000 -1.00	115.40	113.60	115.00	3,299
08 Sep 23	115.00000 -1.20	116.20	113.00	116.20	3,658
07 Sep 23	116.20000 -2.00	118.20	116.20	118.20	1,306
06 Sep 23	118.20000 -2.00	120.60	118.20	120.60	2,938
05 Sep 23	120.20000 +0.80	121.00	119.40	120.00	2,548
04 Sep 23	119.40000 -1.20	121.60	119.00	121.20	2,213
01 Sep 23	120.60000 +0.00	122.00	119.80	121.00	2,049
31 Aug 23	120.60000 +2.00	120.60	118.60	118.60	3,468
30 Aug 23	118.60000 +0.40	118.60	117.00	118.20	2,114
29 Aug 23	118.20000 -0.60	118.80	117.00	118.80	2,854
28 Aug 23	118.80000 -0.80	120.60	118.00	119.60	2,047
25 Aug 23	119.60000 -1.20	120.80	118.60	120.80	1,523
24 Aug 23	120.80000 -0.80	122.40	120.80	122.40	2,020
23 Aug 23	121.60000 +1.00	121.60	119.80	120.60	1,539
22 Aug 23	120.60000 +0.40	121.80	120.20	120.20	1,448
21 Aug 23	120.20000 -1.00	122.20	119.40	121.00	3,112
18 Aug 23	121.20000 +1.00	121.20	118.60	120.20	2,168
17 Aug 23	120.20000 -0.20	121.80	119.60	120.40	1,855
16 Aug 23	120.40000 +1.40	122.60	119.00	119.00	4,023
15 Aug 23	119.00000 +0.20	121.00	118.40	119.00	3,026
14 Aug 23	118.80000 +2.60	118.80	115.40	116.20	2,710
11 Aug 23	116.20000 +0.40	116.40	114.20	116.00	3,202
10 Aug 23	115.80000 -1.60	117.80	115.80	117.80	2,049
09 Aug 23	117.40000 +3.20	118.60	115.00	115.00	5,592
08 Aug 23	114.20000 +2.60	114.60	110.40	111.40	4,242
07 Aug 23	111.60000 -4.00	115.60	110.60	115.40	4,877
04 Aug 23	115.60000 +0.40	115.60	115.20	115.20	1,687
03 Aug 23	115.20000 -1.00	116.20	115.20	116.20	1,595
02 Aug 23	116.20000 -0.20	117.60	115.20	116.20	2,607
01 Aug 23	116.40000 +0.00	116.40	115.00	116.40	2,019
31 Jul 23	116.40000 -1.00	117.80	116.20	117.40	2,262
28 Jul 23	117.40000 -0.20	118.80	116.80	117.60	2,636
27 Jul 23	117.60000 +1.60	118.00	115.60	116.00	4,528
26 Jul 23	116.00000 -0.20	116.80	115.00	116.60	2,064
25 Jul 23	116.20000 +0.60	116.20	114.20	116.20	2,573
24 Jul 23	115.60000 +0.00	117.20	115.40	115.40	1,404
21 Jul 23	115.60000 -0.40	116.80	115.00	116.20	2,371
20 Jul 23	116.00000 -0.20	116.60	115.20	116.60	2,275
19 Jul 23	116.20000 +1.40	118.20	114.80	114.80	2,917
18 Jul 23	114.80000 +0.60	115.40	113.80	113.80	8,202
17 Jul 23	114.20000 -0.80	115.20	112.60	113.40	2,172
14 Jul 23	115.00000 +0.40	115.00	113.60	114.60	3,180
13 Jul 23	114.60000 -0.60	115.40	113.80	115.40	4,214
12 Jul 23	115.20000 -0.20	115.80	114.20	115.80	3,429
11 Jul 23	115.40000 +0.00	115.60	114.00	115.60	5,445
10 Jul 23	115.40000 -1.60	118.00	115.40	117.20	3,365
07 Jul 23	117.00000 +0.20	119.20	115.60	116.80	17,597
06 Jul 23	116.80000 -1.60	119.40	116.80	118.00	5,485
05 Jul 23	118.40000 -3.60	120.00	118.00	120.00	7,552
04 Jul 23	122.00000 +2.60	122.00	119.80	120.00	10,793
03 Jul 23	119.40000 +6.20	121.00	113.80	113.80	14,219
30 Jun 23	113.20000 +2.00	113.60	110.40	111.20	2,975
29 Jun 23	111.20000 +2.60	111.20	108.40	108.80	2,680
28 Jun 23	108.60000 +0.40	108.80	107.40	108.80	3,425
27 Jun 23	108.20000 +1.20	108.80	107.00	107.00	1,493
26 Jun 23	107.00000 -1.40	108.20	106.00	108.20	1,638
23 Jun 23	108.40000 -0.60	109.20	107.60	109.20	1,881
22 Jun 23	109.00000 +0.00	109.20	107.60	109.00	2,864
21 Jun 23	109.00000 +0.40	109.20	107.20	108.60	2,184
20 Jun 23	108.60000 -0.40	109.40	107.60	109.00	1,451
19 Jun 23	109.00000 -3.00	111.80	108.80	111.80	1,534
16 Jun 23	112.00000 -0.40	112.60	111.20	112.40	4,025
15 Jun 23	112.40000 +0.60	112.80	111.40	112.80	3,346
14 Jun 23	111.80000 +4.40	113.60	108.40	108.40	7,278
13 Jun 23	107.40000 +0.20	108.40	106.40	107.80	2,136
12 Jun 23	107.20000 +2.00	107.20	105.40	105.40	2,510
09 Jun 23	105.20000 +1.40	106.00	103.40	103.80	3,689
08 Jun 23	103.80000 +0.20	103.80	101.80	103.60	1,877
07 Jun 23	103.60000 +0.60	104.00	103.00	103.00	1,068
06 Jun 23	103.00000 -1.60	105.20	102.80	104.60	1,116
05 Jun 23	104.60000 +0.20	105.60	104.20	105.60	1,890
02 Jun 23	104.40000 +3.60	105.00	100.60	100.60	3,207
01 Jun 23	100.80000 +1.10	101.40	99.60	99.60	1,998
31 May 23	99.70000 +1.80	100.20	98.00	98.00	3,584
30 May 23	97.90000 -1.60	99.50	97.30	99.50	3,472
29 May 23	99.50000 -1.70	100.80	99.50	100.80	944
26 May 23	101.20000 +1.40	102.40	99.70	99.70	2,503
25 May 23	99.80000 -1.00	101.00	99.80	100.40	1,487
24 May 23	100.80000 -0.80	101.40	100.00	101.40	1,739
23 May 23	101.60000 -1.20	102.80	100.80	102.80	3,124
22 May 23	102.80000 -1.20	104.00	102.20	104.00	1,505
19 May 23	104.00000 -1.00	105.00	103.40	105.00	868
18 May 23	105.00000 +1.00	105.00	103.20	104.00	2,607
17 May 23	104.00000 -0.80	104.80	103.80	104.80	3,469
16 May 23	104.80000 +1.60	104.80	102.20	103.00	1,974
15 May 23	103.20000 -2.40	105.80	103.00	105.80	1,893
12 May 23	105.60000 -1.20	107.80	105.60	107.80	2,123
11 May 23	106.80000 +0.00	107.60	105.60	106.80	3,471
10 May 23	106.80000 +1.60	106.80	104.60	105.40	2,990
09 May 23	105.20000 +1.00	105.20	103.00	104.20	2,417
08 May 23	104.20000 +0.40	105.00	103.40	103.40	1,235
05 May 23	103.80000 -0.20	104.40	102.80	104.00	2,371
04 May 23	104.00000 -1.20	105.60	103.20	105.20	4,271
03 May 23	105.20000 +1.60	105.60	103.60	103.60	1,729
02 May 23	103.60000 -0.20	104.60	102.60	103.60	3,088
28 Apr 23	103.80000 +0.40	103.80	102.60	103.20	2,970
27 Apr 23	103.40000 +2.00	103.40	101.20	102.00	2,574
26 Apr 23	101.40000 -0.40	102.20	100.20	102.00	2,448
25 Apr 23	101.80000 -1.00	103.00	101.40	103.00	1,450
24 Apr 23	102.80000 +0.40	103.00	101.80	101.80	1,624
21 Apr 23	102.40000 -1.00	103.60	101.00	103.60	2,032
20 Apr 23	103.40000 +1.00	103.80	102.20	102.40	2,529
19 Apr 23	102.40000 -0.80	104.40	101.80	103.20	4,242
18 Apr 23	103.20000 +0.60	105.40	102.60	102.60	3,714
17 Apr 23	102.60000 +1.00	102.60	100.00	100.00	2,038
14 Apr 23	101.60000 -0.60	103.20	101.60	102.20	1,590
13 Apr 23	102.20000 +0.60	102.60	100.60	100.80	1,215
12 Apr 23	101.60000 -0.40	102.40	100.80	102.00	2,699
11 Apr 23	102.00000 +2.00	102.40	100.00	100.00	5,391
06 Apr 23	100.00000 -3.40	103.40	99.30	103.40	3,669
05 Apr 23	103.40000 -0.40	104.40	101.80	103.00	4,776
04 Apr 23	103.80000 -1.20	105.60	103.00	105.40	1,573
03 Apr 23	105.00000 +1.60	105.00	102.60	104.00	3,776
31 Mar 23	103.40000 +1.00	103.80	101.60	102.80	2,230
30 Mar 23	102.40000 +1.60	102.40	101.00	101.80	1,895
29 Mar 23	100.80000 +1.00	101.40	99.10	100.80	1,226
28 Mar 23	99.80000 -0.60	101.80	99.00	101.80	1,637
27 Mar 23	100.40000 +0.50	102.80	99.90	100.00	1,732
24 Mar 23	99.90000 -1.10	101.20	98.80	100.40	2,438
23 Mar 23	101.00000 -0.40	101.80	100.00	101.60	2,787
22 Mar 23	101.40000 -2.40	104.20	100.80	104.00	4,911
21 Mar 23	103.80000 +0.80	105.60	103.60	104.00	3,029
20 Mar 23	103.00000 +1.40	103.80	98.10	101.00	6,886
17 Mar 23	101.60000 -2.60	105.40	100.20	103.80	6,047
16 Mar 23	104.20000 +3.40	105.00	100.60	100.80	6,275
15 Mar 23	100.80000 -3.40	105.00	100.60	105.00	5,265
14 Mar 23	104.20000 +2.40	105.20	101.00	101.60	5,123
13 Mar 23	101.80000 -2.80	105.00	99.70	104.80	7,462
10 Mar 23	104.60000 +0.80	104.60	101.80	102.00	4,962
09 Mar 23	103.80000 -5.00	109.00	103.20	109.00	4,406
08 Mar 23	108.80000 -1.80	111.60	108.00	111.00	6,818
07 Mar 23	110.60000 +2.60	113.00	101.20	113.00	30,272
06 Mar 23	108.00000 -2.20	109.40	105.40	109.20	7,843
03 Mar 23	110.20000 +3.00	111.00	108.00	108.20	8,783
02 Mar 23	107.20000 -1.80	110.40	107.20	108.00	4,648
01 Mar 23	109.00000 +1.40	110.80	106.80	107.80	7,543
28 Feb 23	107.60000 +2.20	107.80	105.00	105.60	10,048
27 Feb 23	105.40000 +3.00	105.60	103.00	103.00	4,743
24 Feb 23	102.40000 -0.60	104.20	102.40	103.20	2,880
23 Feb 23	103.00000 +0.00	104.60	102.60	102.60	4,226
22 Feb 23	103.00000 -1.00	103.40	102.20	103.20	3,080
21 Feb 23	104.00000 -0.80	105.80	103.40	104.80	3,710
20 Feb 23	104.80000 +1.20	105.60	103.40	103.80	5,673
17 Feb 23	103.60000 -0.60	104.00	102.00	103.20	2,591
16 Feb 23	104.20000 +0.00	104.40	101.60	104.20	5,689
15 Feb 23	104.20000 +1.60	104.40	102.40	103.40	2,329
14 Feb 23	102.60000 -3.60	105.40	101.80	105.40	5,517
13 Feb 23	106.20000 +4.80	106.20	101.40	101.40	9,984
10 Feb 23	101.40000 +0.20	102.40	99.50	101.20	5,225
09 Feb 23	101.20000 -2.40	103.80	101.20	103.80	5,412
08 Feb 23	103.60000 +2.20	104.80	102.20	102.20	4,856
07 Feb 23	101.40000 -0.60	103.40	101.20	101.40	4,067
06 Feb 23	102.00000 +0.20	102.80	100.40	101.40	3,217
03 Feb 23	101.80000 +0.60	101.80	100.20	101.80	4,057
02 Feb 23	101.20000 +1.20	102.80	98.80	100.20	7,661
01 Feb 23	100.00000 -0.20	101.40	99.60	101.00	4,053
31 Jan 23	100.20000 +1.40	101.00	95.90	98.80	7,989
30 Jan 23	98.80000 -3.00	102.80	98.70	101.60	8,256
27 Jan 23	101.80000 -0.20	102.20	100.40	102.20	3,230
26 Jan 23	102.00000 +0.80	102.80	100.00	100.40	3,484
25 Jan 23	101.20000 -1.20	102.80	100.80	102.40	3,992
24 Jan 23	102.40000 +0.20	103.60	101.20	102.20	4,935
23 Jan 23	102.20000 +3.70	102.20	99.00	99.40	7,648
20 Jan 23	98.50000 +1.10	100.80	98.00	98.50	11,448
19 Jan 23	97.40000 -2.60	99.70	97.40	99.70	6,806
18 Jan 23	100.00000 +2.20	101.00	97.30	98.00	12,982
17 Jan 23	97.80000 +0.70	98.90	96.40	97.30	9,492
16 Jan 23	97.10000 +3.50	97.70	93.70	93.90	15,498
13 Jan 23	93.60000 +1.70	93.70	92.00	92.50	5,990
12 Jan 23	91.90000 +1.50	93.40	90.20	90.40	10,211
11 Jan 23	90.40000 +0.70	91.50	89.20	89.90	9,888
10 Jan 23	89.70000 +1.20	89.70	88.00	88.40	4,212
09 Jan 23	88.50000 +1.20	89.50	87.00	87.00	6,236
06 Jan 23	87.30000 -0.30	88.00	86.00	88.00	5,640
05 Jan 23	87.60000 -1.00	88.40	85.70	88.40	5,545
04 Jan 23	88.60000 -1.10	90.00	88.30	89.70	5,146
03 Jan 23	89.70000 +0.90	91.30	88.90	89.00	5,239
02 Jan 23	88.80000 -1.00	90.90	88.70	90.60	2,489
30 Dec 22	89.80000 -0.40	90.40	89.50	90.10	2,933
29 Dec 22	90.20000 +1.60	90.30	87.90	88.60	3,407
28 Dec 22	88.60000 +0.20	89.10	87.10	88.90	2,209
27 Dec 22	88.40000 +2.20	89.20	86.50	86.50	3,906
23 Dec 22	86.20000 -0.60	86.40	85.60	86.40	3,721
22 Dec 22	86.80000 -0.20	87.80	86.40	87.00	4,120
21 Dec 22	87.00000 +1.60	87.00	85.30	85.40	5,629
20 Dec 22	85.40000 -0.60	85.80	84.00	85.80	5,687
19 Dec 22	86.00000 -0.70	87.00	85.20	86.40	4,371
16 Dec 22	86.70000 +0.00	87.00	84.50	86.80	5,059
15 Dec 22	86.70000 -1.30	88.00	85.90	88.00	3,792
14 Dec 22	88.00000 +1.10	88.50	86.30	86.80	5,455
13 Dec 22	86.90000 +1.40	87.20	85.40	85.60	5,941
12 Dec 22	85.50000 -1.80	86.90	84.80	86.90	3,837
09 Dec 22	87.30000 +1.00	88.10	85.50	86.70	6,923
08 Dec 22	86.30000 +1.30	87.00	84.70	85.20	4,605
07 Dec 22	85.00000 -0.90	86.30	84.10	86.20	3,332
06 Dec 22	85.90000 +1.10	86.20	83.70	84.80	3,829
05 Dec 22	84.80000 -1.90	86.90	83.70	86.90	9,064
02 Dec 22	86.70000 -0.30	88.00	85.70	86.80	9,947
01 Dec 22	87.00000 -3.50	90.50	84.50	90.50	28,612
30 Nov 22	90.50000 +0.50	91.00	86.90	90.00	85,497
29 Nov 22	90.00000 -5.30	94.50	89.30	94.50	16,078
28 Nov 22	95.30000 -1.00	96.90	93.70	96.50	6,249
25 Nov 22	96.30000 -1.10	97.40	95.10	97.40	6,849
24 Nov 22	97.40000 +1.70	97.40	94.20	95.60	5,335
23 Nov 22	95.70000 +1.30	96.10	93.30	94.50	4,751
22 Nov 22	94.40000 -1.10	97.10	94.30	96.00	6,577
21 Nov 22	95.50000 +3.60	96.80	90.70	92.40	11,586
18 Nov 22	91.90000 +1.50	91.90	89.40	91.00	5,803
17 Nov 22	90.40000 +0.00	90.90	89.40	90.00	5,916
16 Nov 22	90.40000 -0.80	91.20	88.50	91.20	7,411
15 Nov 22	91.20000 +2.50	91.80	88.70	89.60	12,615
14 Nov 22	88.70000 -4.00	93.10	88.10	92.70	8,845
11 Nov 22	92.70000 -0.60	95.00	92.00	93.30	9,630
10 Nov 22	93.30000 +1.40	94.30	90.30	91.90	9,542
09 Nov 22	91.90000 +2.50	91.90	88.90	90.00	9,426
08 Nov 22	89.40000 +0.70	91.50	89.00	89.30	4,155
07 Nov 22	88.70000 +1.70	89.30	86.50	87.50	6,401
04 Nov 22	87.00000 +1.60	87.90	85.00	85.30	7,454
03 Nov 22	85.40000 +0.30	85.70	83.20	85.00	2,816
02 Nov 22	85.10000 -1.20	87.10	84.90	87.00	2,919
01 Nov 22	86.30000 +0.30	88.10	86.20	87.00	3,524
31 Oct 22	86.00000 -1.80	87.90	85.60	87.80	4,566
28 Oct 22	87.80000 +1.20	88.60	85.20	87.00	5,779
27 Oct 22	86.60000 +3.50	86.90	83.40	83.50	12,888
26 Oct 22	83.10000 -7.90	91.10	80.70	91.00	21,970
25 Oct 22	91.00000 +4.00	92.20	87.30	87.50	14,551
24 Oct 22	87.00000 +3.70	88.10	83.30	83.30	9,732
21 Oct 22	83.30000 -2.00	85.60	81.50	85.60	6,843
20 Oct 22	85.30000 +0.60	85.80	84.70	84.90	5,018
19 Oct 22	84.70000 -0.20	85.80	84.50	85.40	4,342
18 Oct 22	84.90000 +1.50	85.20	83.10	83.10	5,975
17 Oct 22	83.40000 +2.30	83.90	80.80	81.60	5,638
14 Oct 22	81.10000 +1.90	82.40	79.50	79.50	7,145
13 Oct 22	79.20000 -0.30	79.60	76.60	79.60	3,989
12 Oct 22	79.50000 +2.00	80.30	77.00	77.50	5,636
11 Oct 22	77.50000 +1.00	78.10	76.00	76.60	4,467
10 Oct 22	76.50000 +1.90	76.80	73.80	74.50	4,464
07 Oct 22	74.60000 -2.00	76.90	74.60	76.50	3,113
06 Oct 22	76.60000 -0.30	78.00	75.60	76.90	6,380
05 Oct 22	76.90000 -1.70	78.10	76.40	78.10	1,336
04 Oct 22	78.60000 +2.70	79.30	76.50	76.50	5,846
03 Oct 22	75.90000 +0.20	76.60	74.30	75.60	2,156
30 Sep 22	75.70000 +1.40	76.50	74.10	74.10	6,291
29 Sep 22	74.30000 -1.80	76.10	73.70	76.10	4,532
28 Sep 22	76.10000 -2.30	79.20	75.50	79.20	5,897
27 Sep 22	78.40000 +0.90	79.80	77.50	78.90	3,746
26 Sep 22	77.50000 -3.30	80.50	77.30	80.50	6,330
23 Sep 22	80.80000 -2.20	83.70	79.60	83.60	14,137
22 Sep 22	83.00000 +0.10	84.40	82.20	83.60	7,859
21 Sep 22	82.90000 +2.00	83.40	80.90	81.00	4,930
20 Sep 22	80.90000 +1.60	82.40	79.60	79.60	5,281
19 Sep 22	79.30000 +0.70	79.40	76.10	79.00	5,603
16 Sep 22	78.60000 -1.50	80.80	77.70	80.80	5,055
15 Sep 22	80.10000 -2.30	82.60	79.20	82.50	6,668
14 Sep 22	82.40000 -0.80	84.20	81.40	84.00	5,916
13 Sep 22	83.20000 +2.50	85.30	82.50	84.90	8,801
12 Sep 22	80.70000 +1.60	81.20	79.70	80.00	3,033
09 Sep 22	79.10000 +0.10	80.60	78.90	78.90	1,648
08 Sep 22	79.00000 +1.60	79.00	77.00	77.00	3,133
07 Sep 22	77.40000 -0.90	78.00	76.80	78.00	1,861
06 Sep 22	78.30000 +0.10	79.00	77.80	78.30	2,191
05 Sep 22	78.20000 -0.50	79.00	76.00	78.80	5,318
02 Sep 22	78.70000 +0.00	79.40	78.40	78.70	2,302
01 Sep 22	78.70000 -0.80	79.50	78.00	79.50	3,286
31 Aug 22	79.50000 +0.90	79.90	79.00	79.90	1,837
30 Aug 22	78.60000 -2.00	80.70	78.20	80.00	3,675
29 Aug 22	80.60000 +1.60	81.00	78.10	78.70	3,767
26 Aug 22	79.00000 -2.00	81.70	79.00	81.30	3,669
25 Aug 22	81.00000 +0.90	81.20	79.20	79.60	3,050
24 Aug 22	80.10000 -0.30	80.80	78.80	80.00	2,839
23 Aug 22	80.40000 -2.70	82.50	80.00	81.70	3,224
22 Aug 22	83.10000 +1.10	83.60	81.30	82.00	3,942
19 Aug 22	82.00000 -2.90	84.90	81.20	84.90	6,273
18 Aug 22	84.90000 -1.00	85.90	83.40	85.90	5,465
17 Aug 22	85.90000 +0.10	85.90	85.50	85.80	3,881
16 Aug 22	85.80000 +2.80	85.90	82.50	83.00	5,155
15 Aug 22	83.00000 +0.10	83.00	82.60	82.90	2,762
12 Aug 22	82.90000 +0.60	83.00	82.30	82.40	2,235
11 Aug 22	82.30000 -0.70	83.00	81.90	83.00	857
10 Aug 22	83.00000 +0.00	83.00	81.00	82.90	2,566
09 Aug 22	83.00000 +0.00	83.00	82.10	83.00	1,530
08 Aug 22	83.00000 +0.10	83.00	81.90	82.90	3,635
05 Aug 22	82.90000 +0.70	82.90	80.90	82.50	2,271
04 Aug 22	82.20000 +0.90	82.90	81.50	81.50	2,283
03 Aug 22	81.30000 +0.70	81.30	80.50	80.60	2,652
02 Aug 22	80.60000 -1.90	82.50	80.40	82.50	2,481
01 Aug 22	82.50000 +0.10	85.10	82.20	82.40	5,564
29 Jul 22	82.40000 -0.20	83.10	82.40	82.60	2,916
28 Jul 22	82.60000 +0.50	82.80	81.60	82.10	3,728
27 Jul 22	82.10000 -0.10	82.50	80.80	82.20	4,696
26 Jul 22	82.20000 -0.50	83.70	81.50	82.80	4,638
25 Jul 22	82.70000 +2.50	83.10	79.50	79.50	4,295
22 Jul 22	80.20000 -0.10	80.30	79.40	79.90	2,281
21 Jul 22	80.30000 -0.60	81.40	79.60	80.90	1,898
20 Jul 22	80.90000 -1.20	82.50	80.50	82.10	5,074
19 Jul 22	82.10000 +0.10	82.50	80.40	82.00	3,960
18 Jul 22	82.00000 +1.70	83.30	80.90	81.10	4,563
15 Jul 22	80.30000 +1.90	81.00	78.50	78.50	10,017
14 Jul 22	78.40000 -2.40	81.50	77.50	80.80	5,059
13 Jul 22	80.80000 -1.50	83.00	79.80	82.30	7,077
12 Jul 22	82.30000 +0.90	82.90	81.00	81.40	6,241
11 Jul 22	81.40000 -0.20	83.60	81.00	81.60	7,145
08 Jul 22	81.60000 -2.40	83.60	81.20	83.60	3,608
07 Jul 22	84.00000 +2.90	84.40	81.20	81.20	10,367
06 Jul 22	81.10000 -2.00	84.50	81.00	83.00	6,296
05 Jul 22	83.10000 -0.60	84.50	81.60	84.50	6,792
04 Jul 22	83.70000 -1.10	86.50	83.70	85.10	5,464
01 Jul 22	84.80000 +1.90	88.40	82.90	82.90	7,470
30 Jun 22	82.90000 -4.40	86.60	82.00	86.40	6,707
29 Jun 22	87.30000 +3.00	88.80	84.00	84.80	9,848
28 Jun 22	84.30000 +1.30	84.90	83.00	83.00	3,150
27 Jun 22	83.00000 +3.40	83.90	79.90	79.90	6,633
24 Jun 22	79.60000 +2.40	79.70	76.30	77.50	3,387
23 Jun 22	77.20000 -2.40	80.20	76.90	79.60	2,670
22 Jun 22	79.60000 -0.70	80.70	78.00	80.70	5,312
21 Jun 22	80.30000 +2.30	80.80	77.70	78.00	11,896
20 Jun 22	78.00000 +3.20	78.00	74.30	74.80	5,709
17 Jun 22	74.80000 +2.90	75.80	72.70	73.00	5,914
16 Jun 22	71.90000 -0.10	74.50	70.50	73.50	7,859
15 Jun 22	72.00000 +2.50	72.70	69.70	69.70	3,078
14 Jun 22	69.50000 -2.40	71.90	69.20	71.90	3,710
13 Jun 22	71.90000 -3.40	74.60	71.00	74.60	5,140
10 Jun 22	75.30000 -0.10	76.30	74.00	75.90	3,022
09 Jun 22	75.40000 -0.50	76.50	74.70	75.60	3,251
08 Jun 22	75.90000 -0.30	76.50	75.10	76.30	1,455
07 Jun 22	76.20000 -1.90	78.10	76.20	78.10	1,924
06 Jun 22	78.10000 -0.60	79.80	78.10	79.10	1,428
03 Jun 22	78.70000 -0.20	79.80	77.90	79.10	2,763
02 Jun 22	78.90000 +2.00	80.10	76.90	77.80	6,767
01 Jun 22	76.90000 +1.90	78.30	75.00	75.90	6,347
31 May 22	75.00000 +0.20	75.00	73.50	74.80	4,199
30 May 22	74.80000 +2.60	75.90	72.50	72.50	6,989
27 May 22	72.20000 +3.00	72.30	70.10	70.90	12,459
26 May 22	69.20000 -1.40	71.00	69.20	71.00	3,145
25 May 22	70.60000 +4.10	70.60	66.90	67.00	9,361
24 May 22	66.50000 -1.70	68.60	66.50	68.50	1,893
23 May 22	68.20000 +1.70	68.60	67.40	67.50	2,337
20 May 22	66.50000 -0.10	67.90	66.50	67.00	3,423
19 May 22	66.60000 -1.40	68.00	66.30	68.00	1,594
18 May 22	68.00000 -0.70	69.80	67.50	69.10	2,851
17 May 22	68.70000 +0.70	70.00	68.40	70.00	1,622
16 May 22	68.00000 -0.20	69.90	68.00	68.80	2,448
13 May 22	68.20000 -0.80	70.40	67.90	70.40	6,000
12 May 22	69.00000 +0.80	69.30	66.60	69.00	4,421
11 May 22	68.20000 +0.20	69.00	67.00	69.00	3,023
10 May 22	68.00000 +0.30	69.40	61.00	64.00	7,706
09 May 22	67.70000 -3.10	71.90	67.00	71.90	4,868
06 May 22	70.80000 -1.70	72.50	70.00	72.50	2,890
05 May 22	72.50000 +0.00	74.40	72.10	72.50	6,595
04 May 22	72.50000 -0.50	74.00	72.10	74.00	1,937
03 May 22	73.00000 -0.40	74.60	72.50	73.40	2,530
02 May 22	73.40000 -0.10	74.90	73.30	74.80	4,009
29 Apr 22	73.50000 -0.90	74.80	73.00	74.70	3,322
28 Apr 22	74.40000 +1.90	74.90	73.00	73.00	3,505
27 Apr 22	72.50000 +2.00	72.50	70.00	71.50	5,389
26 Apr 22	70.50000 -2.50	73.00	70.30	73.00	4,360
25 Apr 22	73.00000 -1.90	75.00	72.70	75.00	2,698
22 Apr 22	74.90000 +0.90	75.00	73.00	74.00	2,453
21 Apr 22	74.00000 -0.40	75.90	73.60	74.20	3,965
20 Apr 22	74.40000 +0.60	74.40	72.80	73.80	5,427
19 Apr 22	73.80000 -0.90	75.10	73.60	74.50	2,479
14 Apr 22	74.70000 -1.30	76.50	74.70	76.00	2,368
13 Apr 22	76.00000 -0.80	77.10	76.00	76.80	1,071
12 Apr 22	76.80000 -1.20	78.80	76.10	78.00	6,735
11 Apr 22	78.00000 +3.60	78.00	74.30	74.40	10,889
08 Apr 22	74.40000 +1.30	74.80	73.10	73.10	5,048
07 Apr 22	73.10000 -0.50	74.50	72.80	74.00	4,091
06 Apr 22	73.60000 +0.70	75.00	72.90	72.90	5,682
05 Apr 22	72.90000 -0.10	73.90	72.60	73.40	4,516
04 Apr 22	73.00000 -0.30	74.80	72.60	73.40	4,443
01 Apr 22	73.30000 +2.40	73.40	70.50	70.50	4,224
31 Mar 22	70.90000 -0.90	72.60	70.50	71.50	4,018
30 Mar 22	71.80000 -0.60	72.80	71.40	71.50	3,471
29 Mar 22	72.40000 +1.60	73.40	71.20	71.20	5,674
28 Mar 22	70.80000 +1.60	71.50	69.50	69.50	3,704
25 Mar 22	69.20000 -0.20	70.50	68.60	70.00	1,557
24 Mar 22	69.40000 -1.60	71.40	69.40	71.10	4,576
23 Mar 22	71.00000 +0.00	71.80	70.50	71.50	4,001
22 Mar 22	71.00000 +0.10	71.50	70.00	70.00	3,668
21 Mar 22	70.90000 +1.30	71.30	68.70	69.80	8,602
18 Mar 22	69.60000 +2.00	69.60	67.60	68.00	7,727
17 Mar 22	67.60000 +0.70	69.00	67.10	67.50	5,307
16 Mar 22	66.90000 +4.40	68.20	64.20	65.20	16,198
15 Mar 22	62.50000 -4.50	67.30	61.50	67.30	17,855
14 Mar 22	67.00000 +1.20	71.60	66.80	68.50	13,168
11 Mar 22	65.80000 +0.80	67.80	64.50	65.40	5,384
10 Mar 22	65.00000 +1.60	65.70	62.90	63.40	4,684
09 Mar 22	63.40000 +4.00	64.30	60.00	60.50	10,368
08 Mar 22	59.40000 +2.10	62.80	58.30	59.10	13,648
07 Mar 22	57.30000 +0.00	58.00	53.60	56.70	8,523
04 Mar 22	57.30000 -2.80	61.40	56.70	61.40	6,437
03 Mar 22	60.10000 -0.40	61.60	59.70	61.00	3,856
02 Mar 22	60.50000 +1.50	61.00	58.20	58.60	6,259
01 Mar 22	59.00000 -1.30	61.50	59.00	61.50	2,739
28 Feb 22	60.30000 -1.70	61.30	59.00	61.00	2,137
25 Feb 22	62.00000 +2.60	62.00	59.00	59.00	4,502
24 Feb 22	59.40000 -4.00	62.00	57.20	61.40	6,530
23 Feb 22	63.40000 +1.60	63.70	61.40	61.40	2,859
22 Feb 22	61.80000 -0.60	63.30	61.00	61.30	6,946
21 Feb 22	62.40000 -1.60	65.10	62.40	63.80	5,292
18 Feb 22	64.00000 -2.00	66.50	63.50	65.50	3,772
17 Feb 22	66.00000 -0.10	66.80	65.50	66.00	2,900
16 Feb 22	66.10000 -0.30	68.90	66.00	67.00	5,181
15 Feb 22	66.40000 +1.40	67.00	65.00	65.00	3,029
14 Feb 22	65.00000 -0.40	66.30	63.10	65.00	5,872
11 Feb 22	65.40000 +0.10	66.20	64.70	64.70	2,814
10 Feb 22	65.30000 -0.20	66.00	64.70	66.00	1,473
09 Feb 22	65.50000 +1.50	66.00	64.00	64.00	2,652
08 Feb 22	64.00000 +0.80	64.60	63.60	63.80	1,676
07 Feb 22	63.20000 +0.60	63.80	62.90	63.00	1,765
04 Feb 22	62.60000 -1.40	64.40	62.10	64.40	5,082
03 Feb 22	64.00000 -2.00	66.00	64.00	66.00	4,136
02 Feb 22	66.00000 +2.30	66.00	63.80	63.80	2,780
01 Feb 22	63.70000 +0.20	64.50	63.40	63.40	1,971
31 Jan 22	63.50000 +1.00	64.20	62.50	62.50	1,823
28 Jan 22	62.50000 -0.30	62.90	62.10	62.90	1,683
27 Jan 22	62.80000 -0.60	63.50	61.60	63.50	3,856
26 Jan 22	63.40000 +2.00	63.50	61.00	61.00	4,015
25 Jan 22	61.40000 +1.30	61.80	60.10	60.10	3,830
24 Jan 22	60.10000 -3.50	64.20	58.20	63.80	9,854
21 Jan 22	63.60000 -1.50	65.00	63.50	65.00	2,326
20 Jan 22	65.10000 +0.10	65.10	63.70	64.90	2,045
19 Jan 22	65.00000 +0.30	65.60	64.30	64.50	2,343
18 Jan 22	64.70000 -1.80	67.50	64.10	67.50	5,697
17 Jan 22	66.50000 -1.40	68.50	66.10	68.50	5,238
14 Jan 22	67.90000 -0.30	68.90	67.50	68.20	4,312
13 Jan 22	68.20000 +0.40	68.60	67.70	68.00	1,607
12 Jan 22	67.80000 +1.90	68.20	66.00	66.00	3,320
11 Jan 22	65.90000 -0.10	67.50	65.30	65.60	2,713
10 Jan 22	66.00000 -0.30	66.80	65.20	66.50	4,680
07 Jan 22	66.30000 -0.80	66.90	65.70	66.80	3,303
06 Jan 22	67.10000 -1.90	68.80	66.80	68.80	2,458
05 Jan 22	69.00000 -1.90	70.70	66.00	70.60	5,604
04 Jan 22	70.90000 -0.40	71.50	70.20	71.50	5,451
03 Jan 22	71.30000 -0.50	72.00	70.50	71.90	2,433
31 Dec 21	71.80000 +0.80	71.90	70.90	71.00	1,493
30 Dec 21	71.00000 -0.70	71.80	71.00	71.80	2,644
29 Dec 21	71.70000 +1.60	71.90	70.20	70.20	4,819
28 Dec 21	70.10000 -0.50	71.00	69.90	70.70	2,723
27 Dec 21	70.60000 +0.90	71.00	69.60	69.70	4,013
24 Dec 21	69.70000 -0.30	70.00	69.20	69.20	298
23 Dec 21	70.00000 -0.20	71.00	70.00	71.00	1,400
22 Dec 21	70.20000 +1.20	70.80	68.90	69.00	4,292
21 Dec 21	69.00000 +0.60	69.30	68.30	68.50	3,292
20 Dec 21	68.40000 -0.60	68.90	67.80	68.60	3,072
17 Dec 21	69.00000 -0.70	69.80	68.70	69.80	2,671
16 Dec 21	69.70000 +1.40	69.70	68.20	68.60	4,812
15 Dec 21	68.30000 +0.20	69.10	68.00	68.00	4,672
14 Dec 21	68.10000 -0.90	69.40	67.60	69.20	4,746
13 Dec 21	69.00000 +0.70	69.70	68.20	68.20	3,049
10 Dec 21	68.30000 -0.20	68.80	67.60	68.20	2,255
09 Dec 21	68.50000 +1.90	69.30	66.70	66.80	6,263
08 Dec 21	66.60000 +1.00	67.80	65.50	65.50	3,895
07 Dec 21	65.60000 +2.00	66.00	63.50	63.50	5,232
06 Dec 21	63.60000 -0.80	64.60	62.40	64.30	4,929
03 Dec 21	64.40000 -1.60	67.00	63.70	65.90	4,793
02 Dec 21	66.00000 +1.90	68.20	63.00	63.50	4,845
01 Dec 21	64.10000 +2.00	65.90	62.50	62.60	6,905
30 Nov 21	62.10000 -1.20	63.90	62.10	62.90	4,655
29 Nov 21	63.30000 -3.00	65.80	62.60	65.80	5,451
26 Nov 21	66.30000 +1.40	66.50	62.00	63.50	13,399
25 Nov 21	64.90000 +1.00	64.90	63.00	63.80	3,075
24 Nov 21	63.90000 +1.00	65.00	63.00	63.00	6,232
23 Nov 21	62.90000 -1.10	64.00	62.70	64.00	2,442
22 Nov 21	64.00000 +0.00	65.40	63.30	63.80	4,341
19 Nov 21	64.00000 -1.30	65.20	62.90	65.00	5,162
18 Nov 21	65.30000 -1.00	66.40	64.50	66.40	2,906
17 Nov 21	66.30000 +0.10	67.40	65.80	66.30	3,608
16 Nov 21	66.20000 +0.30	66.20	64.70	65.80	2,795
15 Nov 21	65.90000 -0.90	66.80	65.40	66.80	2,635
12 Nov 21	66.80000 +0.20	67.00	66.20	66.60	1,205
11 Nov 21	66.60000 -0.40	67.60	66.40	66.80	1,008
10 Nov 21	67.00000 +0.00	67.70	65.50	67.00	6,849
09 Nov 21	67.00000 -1.80	69.00	66.70	69.00	3,326
08 Nov 21	68.80000 +1.80	69.90	66.80	67.10	6,933
05 Nov 21	67.00000 -3.10	70.20	66.80	70.00	7,189
04 Nov 21	70.10000 +1.50	71.00	68.10	68.70	10,001
03 Nov 21	68.60000 +1.30	68.80	67.50	67.60	5,304
02 Nov 21	67.30000 -1.10	68.30	66.90	68.30	2,330
01 Nov 21	68.40000 +0.00	69.20	68.30	68.90	1,888
29 Oct 21	68.40000 +0.30	68.40	66.70	67.50	6,560
28 Oct 21	68.10000 +0.00	70.00	68.00	68.30	3,897
27 Oct 21	68.10000 -3.40	71.30	67.80	71.30	11,153
26 Oct 21	71.50000 +3.20	71.80	68.30	68.30	11,508
25 Oct 21	68.30000 -2.80	71.70	67.70	71.30	13,975
22 Oct 21	71.10000 -1.60	72.70	70.30	72.30	6,056
21 Oct 21	72.70000 +1.60	72.70	70.60	71.00	4,754
20 Oct 21	71.10000 -2.60	72.70	69.20	72.10	9,743
19 Oct 21	73.70000 +5.00	74.50	68.60	68.70	21,924
18 Oct 21	68.70000 +0.80	68.70	66.90	68.00	8,111
15 Oct 21	67.90000 +0.00	68.40	67.50	68.10	3,278
14 Oct 21	67.90000 +0.50	68.40	67.30	67.30	4,899
13 Oct 21	67.40000 +1.00	67.80	66.30	66.80	5,011
12 Oct 21	66.40000 +0.90	67.00	65.10	65.40	4,133
11 Oct 21	65.50000 +1.00	65.80	64.10	64.50	3,264
08 Oct 21	64.50000 -0.50	65.30	64.00	65.00	3,742
07 Oct 21	65.00000 -1.10	66.90	64.90	66.20	5,057
06 Oct 21	66.10000 +1.80	66.30	63.10	64.20	16,541
05 Oct 21	64.30000 -1.10	65.70	64.10	65.70	2,900
04 Oct 21	65.40000 +2.40	65.90	62.90	62.90	4,564
01 Oct 21	63.00000 -2.70	65.50	62.80	65.50	10,524
30 Sep 21	65.70000 +0.70	66.20	64.80	65.20	6,421
29 Sep 21	65.00000 +2.70	65.50	62.50	62.60	5,748
28 Sep 21	62.30000 -3.60	66.30	62.00	65.90	9,776
27 Sep 21	65.90000 +1.60	66.00	63.80	64.00	4,709
24 Sep 21	64.30000 -0.90	65.30	63.50	65.30	6,362
23 Sep 21	65.20000 +1.70	65.80	63.30	63.50	10,268
22 Sep 21	63.50000 +1.30	63.90	62.10	62.50	8,156
21 Sep 21	62.20000 +1.00	62.60	61.40	61.40	6,088
20 Sep 21	61.20000 +1.60	61.50	58.90	59.70	14,813
17 Sep 21	59.60000 +0.10	59.90	58.60	59.60	4,319
16 Sep 21	59.50000 +2.20	59.80	57.30	57.30	12,781
15 Sep 21	57.30000 +1.50	57.70	55.00	55.70	10,267
14 Sep 21	55.80000 +3.20	56.40	54.20	55.00	17,833
13 Sep 21	52.60000 -0.10	53.00	51.60	52.80	8,853
10 Sep 21	52.70000 +1.40	52.70	51.20	51.50	7,630
09 Sep 21	51.30000 +0.00	51.40	50.30	51.20	3,286
08 Sep 21	51.30000 +0.70	51.50	50.40	50.70	1,907
07 Sep 21	50.60000 -0.50	51.00	50.30	51.00	1,431
06 Sep 21	51.10000 +0.20	51.50	51.00	51.30	1,836
03 Sep 21	50.90000 +1.25	50.90	49.35	49.70	3,086
02 Sep 21	49.65000 -2.05	51.90	49.20	51.90	6,447
01 Sep 21	51.70000 +1.00	51.90	51.00	51.00	2,591
31 Aug 21	50.70000 +0.30	50.80	50.10	50.30	1,808
30 Aug 21	50.40000 +2.90	51.20	47.65	47.90	6,330
27 Aug 21	47.50000 -0.30	47.90	47.45	47.90	2,097
26 Aug 21	47.80000 -0.10	48.05	47.50	47.90	1,240
25 Aug 21	47.90000 +0.10	48.60	47.65	47.80	2,497
24 Aug 21	47.80000 -0.20	48.15	47.80	48.10	2,065
23 Aug 21	48.00000 -0.40	48.35	47.90	48.25	1,317
20 Aug 21	48.40000 +0.40	48.40	47.60	48.10	1,686
19 Aug 21	48.00000 -0.60	48.20	47.15	47.60	5,094
18 Aug 21	48.60000 +0.80	49.40	47.65	47.75	3,745
17 Aug 21	47.80000 -0.35	48.25	47.60	48.10	3,432
16 Aug 21	48.15000 -1.20	49.45	48.10	49.20	2,573
13 Aug 21	49.35000 -0.45	49.90	49.10	49.65	1,892
12 Aug 21	49.80000 -0.30	50.20	49.60	49.95	990
11 Aug 21	50.10000 -0.50	50.50	49.95	50.50	1,295
10 Aug 21	50.60000 +1.00	50.60	49.50	49.50	1,952
09 Aug 21	49.60000 -1.40	51.10	49.50	51.10	3,387
06 Aug 21	51.00000 -0.70	52.00	50.20	51.60	3,556
05 Aug 21	51.70000 -0.30	52.00	51.40	52.00	2,820
04 Aug 21	52.00000 +2.85	52.00	50.20	51.00	9,407
03 Aug 21	49.15000 -0.75	50.00	48.25	49.90	2,693
02 Aug 21	49.90000 +1.00	49.90	48.90	48.90	2,054
30 Jul 21	48.90000 -0.10	49.35	48.60	49.35	1,163
29 Jul 21	49.00000 +0.30	49.35	48.70	48.70	4,932
28 Jul 21	48.70000 +1.85	48.70	46.80	47.00	3,056
27 Jul 21	46.85000 -0.90	47.90	46.85	47.75	1,506
26 Jul 21	47.75000 +0.15	47.75	47.45	47.60	1,336
23 Jul 21	47.60000 +0.00	48.00	47.00	47.20	2,835
22 Jul 21	47.60000 +0.25	47.85	47.20	47.20	962
21 Jul 21	47.35000 -0.95	48.30	47.20	48.30	1,700
20 Jul 21	48.30000 -0.20	48.55	47.00	48.50	3,108
19 Jul 21	48.50000 -0.60	49.10	46.15	49.00	5,613
16 Jul 21	49.10000 +0.10	49.15	49.00	49.00	1,132
15 Jul 21	49.00000 -0.80	50.00	49.00	49.50	2,577
14 Jul 21	49.80000 +0.10	50.00	49.25	49.80	616
13 Jul 21	49.70000 -0.10	50.90	49.00	49.70	2,941
12 Jul 21	49.80000 -1.20	51.00	49.80	51.00	1,502
09 Jul 21	51.00000 +1.30	51.00	49.50	50.00	3,940
08 Jul 21	49.70000 -1.30	50.70	49.30	50.60	3,021
07 Jul 21	51.00000 -0.40	51.40	50.90	51.30	1,436
06 Jul 21	51.40000 -0.40	51.90	51.20	51.60	1,503
05 Jul 21	51.80000 -0.20	52.40	51.80	52.10	1,280
02 Jul 21	52.00000 -0.40	52.60	51.80	52.50	2,693
01 Jul 21	52.40000 +0.10	52.50	52.00	52.30	832
30 Jun 21	52.30000 +0.40	52.30	51.00	52.00	3,665
29 Jun 21	51.90000 -0.30	52.30	51.80	52.10	4,099
28 Jun 21	52.20000 +1.20	52.40	50.90	50.90	5,583
25 Jun 21	51.00000 -0.20	51.20	50.80	51.10	944
24 Jun 21	51.20000 +1.00	51.20	50.10	50.30	1,723
23 Jun 21	50.20000 -0.30	50.90	50.10	50.40	2,029
22 Jun 21	50.50000 -0.40	51.00	50.40	50.50	1,586
21 Jun 21	50.90000 -0.30	51.10	50.30	51.00	2,426
18 Jun 21	51.20000 -0.60	51.90	51.20	51.70	1,118
17 Jun 21	51.80000 -0.20	52.10	51.60	52.00	1,387
16 Jun 21	52.00000 +0.40	52.20	51.40	51.60	3,033
15 Jun 21	51.60000 +0.10	51.70	51.50	51.50	3,524
14 Jun 21	51.50000 -0.60	52.30	51.00	52.30	3,682
11 Jun 21	52.10000 +0.10	52.40	51.90	52.20	2,010
10 Jun 21	52.00000 -0.30	52.50	51.90	52.30	1,747
09 Jun 21	52.30000 +0.20	52.50	52.00	52.30	1,380
08 Jun 21	52.10000 +1.00	53.00	51.00	51.00	4,270
07 Jun 21	51.10000 -0.10	51.30	51.10	51.20	1,286
04 Jun 21	51.20000 -0.60	52.00	51.00	51.70	1,524
03 Jun 21	51.80000 +0.30	52.10	51.00	51.40	3,700
02 Jun 21	51.50000 -2.20	53.60	51.10	53.60	3,074
01 Jun 21	53.70000 +3.20	53.70	50.40	50.80	5,637
31 May 21	50.50000 -1.10	51.70	50.30	51.60	2,405
28 May 21	51.60000 -0.40	52.10	51.60	52.10	664
27 May 21	52.00000 -0.20	52.40	52.00	52.30	904
26 May 21	52.20000 -1.50	53.80	52.10	53.80	2,344
25 May 21	53.70000 +0.60	54.00	53.00	53.00	4,341
24 May 21	53.10000 +0.00	53.40	52.60	53.00	2,173
21 May 21	53.10000 +1.10	53.10	52.00	52.00	6,079
20 May 21	52.00000 +0.50	52.50	51.70	51.70	2,103
19 May 21	51.50000 -0.80	52.30	50.10	52.30	5,459
18 May 21	52.30000 +0.00	52.90	52.30	52.50	1,786
17 May 21	52.30000 -0.70	53.30	52.20	53.30	2,598
14 May 21	53.00000 -0.10	53.40	53.00	53.20	2,118
13 May 21	53.10000 -1.00	54.10	53.10	54.00	1,943
12 May 21	54.10000 -0.80	55.00	54.10	54.90	2,258
11 May 21	54.90000 +0.90	54.90	54.00	54.00	6,679
10 May 21	54.00000 +0.00	54.40	53.40	54.20	3,642
07 May 21	54.00000 +1.30	54.00	52.90	52.90	4,076
06 May 21	52.70000 -0.60	53.40	52.50	53.20	2,686
05 May 21	53.30000 +1.80	53.40	51.60	51.70	3,253
04 May 21	51.50000 -3.00	54.60	51.20	54.00	7,542
03 May 21	54.50000 +1.50	54.50	53.00	53.30	3,860
30 Apr 21	53.00000 -0.20	53.50	53.00	53.20	1,993
29 Apr 21	53.20000 +0.30	54.00	52.90	54.00	1,155
28 Apr 21	52.90000 +0.10	54.00	52.60	53.40	2,399
27 Apr 21	52.80000 -0.60	53.40	52.40	53.40	2,253
26 Apr 21	53.40000 +1.60	53.40	52.00	52.10	2,205
23 Apr 21	51.80000 -1.30	52.70	51.60	52.40	1,127
22 Apr 21	53.10000 +1.70	53.30	51.60	52.30	5,750
21 Apr 21	51.40000 -1.10	52.70	50.40	52.60	4,615
20 Apr 21	52.50000 -2.30	54.90	52.00	54.90	5,872
19 Apr 21	54.80000 +0.30	55.00	54.00	54.80	2,679
16 Apr 21	54.50000 -0.70	55.70	53.20	55.00	5,396
15 Apr 21	55.20000 +1.60	55.60	53.60	53.60	7,912
14 Apr 21	53.60000 -0.50	54.10	53.20	54.10	5,170
13 Apr 21	54.10000 +1.60	54.90	52.30	52.50	7,547
12 Apr 21	52.50000 +2.00	52.50	50.00	50.00	9,750
09 Apr 21	50.50000 -0.70	52.30	49.55	51.20	10,332
08 Apr 21	51.20000 -0.90	53.30	51.20	51.70	8,760
07 Apr 21	52.10000 -0.70	52.80	51.80	52.80	2,158
06 Apr 21	52.80000 +1.10	52.90	51.50	51.80	3,715
01 Apr 21	51.70000 +0.60	52.30	50.70	51.10	2,516
31 Mar 21	51.10000 -0.50	52.50	51.00	51.30	2,870
30 Mar 21	51.60000 -1.30	52.90	51.50	52.90	2,895
29 Mar 21	52.90000 +0.70	53.80	50.50	52.00	9,373
26 Mar 21	52.20000 +1.70	52.20	50.80	51.30	2,717
25 Mar 21	50.50000 -0.50	51.60	49.80	51.60	6,693
24 Mar 21	51.00000 +0.80	51.80	50.00	50.30	3,539
23 Mar 21	50.20000 -1.60	52.20	50.20	52.00	4,051
22 Mar 21	51.80000 +0.80	52.70	51.20	52.00	6,051
19 Mar 21	51.00000 -0.40	51.40	49.85	50.50	5,963
18 Mar 21	51.40000 +0.20	52.00	50.10	51.40	5,472
17 Mar 21	51.20000 -0.60	52.30	51.20	51.50	2,029
16 Mar 21	51.80000 -0.20	52.60	51.40	52.50	5,020
15 Mar 21	52.00000 +1.80	53.10	50.60	51.00	6,681
12 Mar 21	50.20000 -0.30	51.00	50.10	50.70	2,961
11 Mar 21	50.50000 +0.60	50.90	49.80	50.00	6,034
10 Mar 21	49.90000 +1.30	50.00	47.90	48.50	7,821
09 Mar 21	48.60000 -0.90	50.50	48.45	50.50	10,883
08 Mar 21	49.50000 +0.40	50.30	49.15	50.00	5,241
05 Mar 21	49.10000 -0.70	49.60	47.70	48.80	4,618
04 Mar 21	49.80000 +0.20	49.90	48.85	49.40	4,648
03 Mar 21	49.60000 -2.50	52.30	48.55	52.30	13,269
02 Mar 21	52.10000 +1.10	52.40	51.20	52.00	2,495
01 Mar 21	51.00000 -0.90	53.20	50.00	52.20	9,204
26 Feb 21	51.90000 +0.80	52.20	50.70	50.70	6,337
25 Feb 21	51.10000 -2.10	53.00	51.00	53.00	3,598
24 Feb 21	53.20000 +0.70	53.40	51.00	52.00	6,220
23 Feb 21	52.50000 -1.40	54.10	52.10	53.60	4,023
22 Feb 21	53.90000 +0.90	53.90	52.30	52.70	5,181
19 Feb 21	53.00000 -0.40	54.30	52.40	52.60	5,563
18 Feb 21	53.40000 -1.20	54.90	52.40	54.90	7,596
17 Feb 21	54.60000 +0.40	55.40	54.20	54.50	11,037
16 Feb 21	54.20000 -1.40	55.80	54.20	55.20	10,808
15 Feb 21	55.60000 +3.10	55.90	52.80	53.00	15,135
12 Feb 21	52.50000 -1.80	53.90	50.50	53.80	11,166
11 Feb 21	54.30000 +3.30	54.80	50.90	51.10	17,388
10 Feb 21	51.00000 +1.50	51.40	49.50	49.50	15,948
09 Feb 21	49.50000 +0.85	49.50	48.60	48.60	7,789
08 Feb 21	48.65000 +1.60	48.75	47.20	47.20	6,565
05 Feb 21	47.05000 +0.10	47.20	46.65	46.80	7,080
04 Feb 21	46.95000 -0.65	47.45	46.20	47.45	18,827
03 Feb 21	47.60000 +3.10	50.50	44.50	44.50	21,509
02 Feb 21	44.50000 +0.45	44.95	44.10	44.35	10,905
01 Feb 21	44.05000 +1.50	44.40	42.80	42.85	9,961
29 Jan 21	42.55000 +0.50	43.65	42.00	42.05	5,396
28 Jan 21	42.05000 -0.80	42.95	40.65	42.95	9,547
27 Jan 21	42.85000 +0.20	42.95	42.00	42.65	3,927
26 Jan 21	42.65000 -0.85	43.65	42.65	43.65	4,902
25 Jan 21	43.50000 +0.80	44.80	42.40	43.00	11,842
22 Jan 21	42.70000 -1.55	44.35	41.20	44.25	9,677
21 Jan 21	44.25000 +0.60	44.55	43.50	43.50	7,871
20 Jan 21	43.65000 +1.20	43.75	42.00	42.90	12,458
19 Jan 21	42.45000 +2.25	43.85	40.30	40.45	34,246
18 Jan 21	40.20000 +0.05	40.25	39.95	40.00	11,793
15 Jan 21	40.15000 -0.20	40.45	39.95	40.20	4,681
14 Jan 21	40.35000 -0.15	40.55	40.10	40.40	1,991
13 Jan 21	40.50000 +0.05	40.55	40.15	40.50	1,807
12 Jan 21	40.45000 -0.75	41.20	40.45	41.20	3,668
11 Jan 21	41.20000 +0.80	41.20	40.60	40.90	6,009
08 Jan 21	40.40000 +0.10	40.50	40.15	40.15	9,276
07 Jan 21	40.30000 +0.25	40.40	40.00	40.00	7,499
06 Jan 21	40.05000 -0.05	40.30	39.95	40.30	2,397
05 Jan 21	40.10000 +0.00	40.20	39.90	39.95	1,649
04 Jan 21	40.10000 +0.30	40.45	39.70	40.00	3,710
31 Dec 20	39.80000 +0.00	39.95	39.60	39.95	888
30 Dec 20	39.80000 -0.05	40.05	39.65	40.05	1,103
29 Dec 20	39.85000 -0.05	40.10	39.55	40.10	5,097
28 Dec 20	39.90000 -0.30	40.50	39.90	40.50	3,110
24 Dec 20	40.20000 -0.20	40.50	40.00	40.50	1,286
23 Dec 20	40.40000 +0.40	40.50	40.00	40.00	3,423
22 Dec 20	40.00000 +0.20	40.20	39.65	39.65	5,756
21 Dec 20	39.80000 -0.25	40.00	39.30	39.90	6,348
18 Dec 20	40.05000 -0.15	40.35	39.90	40.20	6,328
17 Dec 20	40.20000 +0.30	40.30	39.95	40.00	4,381
16 Dec 20	39.90000 +0.50	40.00	39.25	39.25	3,708
15 Dec 20	39.40000 -0.05	39.65	39.00	39.65	3,003
14 Dec 20	39.45000 +0.00	39.65	39.25	39.45	1,397
11 Dec 20	39.45000 +0.15	39.45	38.50	39.25	4,986
10 Dec 20	39.30000 -1.00	40.45	38.60	40.30	4,963
09 Dec 20	40.30000 +0.30	40.45	39.95	40.15	4,141
08 Dec 20	40.00000 -0.25	40.20	39.75	40.20	3,769
07 Dec 20	40.25000 +0.40	40.25	39.65	39.95	4,017
04 Dec 20	39.85000 -0.35	40.00	39.25	39.75	3,469
03 Dec 20	40.20000 +1.10	40.20	38.90	38.90	4,320
02 Dec 20	39.10000 -0.50	40.40	38.20	39.40	6,750
01 Dec 20	39.60000 +1.80	39.95	37.95	38.10	16,742
30 Nov 20	37.80000 +0.80	38.30	37.55	37.60	14,147
27 Nov 20	37.00000 -0.20	37.20	36.75	37.15	4,158
26 Nov 20	37.20000 -0.50	37.75	37.20	37.60	2,689
25 Nov 20	37.70000 +0.35	37.70	37.15	37.35	5,993
24 Nov 20	37.35000 +0.00	38.20	37.15	37.40	3,673
23 Nov 20	37.35000 -0.65	38.40	37.30	38.25	4,185
20 Nov 20	38.00000 +0.10	38.15	37.50	38.00	3,057
19 Nov 20	37.90000 -0.05	37.90	37.50	37.75	2,091
18 Nov 20	37.95000 +0.10	38.00	37.65	38.00	5,678
17 Nov 20	37.85000 +0.10	38.50	37.50	37.55	7,615
16 Nov 20	37.75000 +0.90	38.40	37.30	37.30	11,430
13 Nov 20	36.85000 +1.20	37.10	35.95	36.30	6,553
12 Nov 20	35.65000 -0.90	36.75	35.65	36.75	5,797
11 Nov 20	36.55000 -0.05	36.80	36.35	36.40	2,451
10 Nov 20	36.60000 +0.20	36.65	36.10	36.50	4,102
09 Nov 20	36.40000 +1.45	37.15	35.20	35.20	11,932
06 Nov 20	34.95000 +0.30	34.95	34.50	34.80	2,227
05 Nov 20	34.65000 -0.20	35.05	34.35	35.05	2,973
04 Nov 20	34.85000 -0.10	35.00	34.35	34.70	4,148
03 Nov 20	34.95000 -0.15	35.30	34.85	35.30	4,341
02 Nov 20	35.10000 +0.45	35.35	34.40	34.50	6,720
30 Oct 20	34.65000 +1.45	34.65	33.10	33.25	4,045
29 Oct 20	33.20000 +0.30	33.60	32.85	33.00	3,255
28 Oct 20	32.90000 -0.80	33.70	32.10	33.65	15,947
27 Oct 20	33.70000 +0.00	33.90	33.35	33.60	9,078
26 Oct 20	33.70000 -0.30	34.40	33.70	34.15	3,823
23 Oct 20	34.00000 +0.50	34.50	33.50	33.65	3,067
22 Oct 20	33.50000 -1.90	35.50	33.50	35.20	3,320
21 Oct 20	35.40000 +1.90	35.80	33.45	33.65	4,743
20 Oct 20	33.50000 -0.30	34.05	33.45	33.80	1,990
19 Oct 20	33.80000 -0.10	34.05	33.65	33.90	1,066
16 Oct 20	33.90000 -0.40	34.45	33.50	34.30	2,671
15 Oct 20	34.30000 +0.25	34.30	33.40	33.90	4,003
14 Oct 20	34.05000 -0.20	34.40	33.60	34.25	3,427
13 Oct 20	34.25000 -0.50	34.70	33.75	34.70	3,749
12 Oct 20	34.75000 -0.10	35.75	34.15	34.85	3,117
09 Oct 20	34.85000 -0.40	35.30	34.00	35.20	10,077
08 Oct 20	35.25000 -0.10	35.80	35.00	35.50	6,386
07 Oct 20	35.35000 +0.95	35.40	34.50	34.50	4,719
06 Oct 20	34.40000 +0.40	34.50	34.05	34.05	2,426
05 Oct 20	34.00000 +0.95	34.40	33.25	33.25	6,324
02 Oct 20	33.05000 -0.35	33.40	32.75	33.30	4,832
01 Oct 20	33.40000 +0.20	33.85	33.10	33.35	2,911
30 Sep 20	33.20000 +0.60	33.20	32.55	32.60	1,384
29 Sep 20	32.60000 -0.05	32.80	32.50	32.50	1,669
28 Sep 20	32.65000 +0.30	33.10	32.40	32.55	3,163
25 Sep 20	32.35000 -0.30	32.70	31.40	32.70	7,609
24 Sep 20	32.65000 -0.65	33.40	32.65	33.15	4,563
23 Sep 20	33.30000 +0.20	33.75	32.85	33.25	3,541
22 Sep 20	33.10000 -0.55	33.75	33.10	33.50	4,378
21 Sep 20	33.65000 -0.50	34.55	33.50	34.30	10,131
18 Sep 20	34.15000 +0.45	34.15	33.60	33.90	2,362
17 Sep 20	33.70000 +0.00	34.00	33.55	33.80	3,647
16 Sep 20	33.70000 +0.00	33.80	33.00	33.55	6,745
15 Sep 20	33.70000 -0.50	34.15	33.25	34.05	15,030
14 Sep 20	34.20000 -0.05	34.95	34.05	34.95	6,495
11 Sep 20	34.25000 +0.50	34.40	33.80	33.90	3,670
10 Sep 20	33.75000 +0.15	33.75	33.35	33.40	1,884
09 Sep 20	33.60000 +0.00	33.85	33.20	33.60	3,653
08 Sep 20	33.60000 -0.70	34.50	33.50	34.05	6,499
07 Sep 20	34.30000 +0.30	34.50	34.00	34.00	2,961
04 Sep 20	34.00000 -0.35	34.45	34.00	34.20	4,815
03 Sep 20	34.35000 +0.30	34.45	34.00	34.20	7,797
02 Sep 20	34.05000 -0.10	34.45	34.00	34.05	6,322
01 Sep 20	34.15000 +0.15	34.35	34.00	34.00	4,739
31 Aug 20	34.00000 -0.20	34.90	34.00	34.60	14,547
28 Aug 20	34.20000 +1.10	35.10	33.10	33.10	9,018
27 Aug 20	33.10000 -0.60	33.70	33.05	33.55	2,498
26 Aug 20	33.70000 -0.20	34.15	33.25	34.15	3,388
25 Aug 20	33.90000 +0.40	34.25	33.65	33.65	3,829
24 Aug 20	33.50000 +0.55	33.80	33.35	33.80	7,178
21 Aug 20	32.95000 +0.50	33.25	32.35	33.25	2,605
20 Aug 20	32.45000 -0.70	33.00	32.35	32.50	2,520
19 Aug 20	33.15000 +0.65	33.45	32.30	32.30	2,955
18 Aug 20	32.50000 -0.30	32.75	32.15	32.75	2,625
17 Aug 20	32.80000 +0.40	32.80	32.10	32.60	1,727
14 Aug 20	32.40000 -0.50	33.30	32.40	33.30	2,876
13 Aug 20	32.90000 +0.40	33.60	32.75	32.75	3,860
12 Aug 20	32.50000 +1.10	32.80	31.30	31.40	5,196
11 Aug 20	31.40000 -0.10	31.85	31.40	31.70	5,238
10 Aug 20	31.50000 -0.20	31.95	31.50	31.65	5,253
07 Aug 20	31.70000 -0.25	32.75	31.60	31.90	1,359
06 Aug 20	31.95000 +0.00	32.75	31.95	31.95	3,421
05 Aug 20	31.95000 +0.30	32.25	31.55	31.80	3,677
04 Aug 20	31.65000 +0.05	31.95	31.45	31.70	5,125
03 Aug 20	31.60000 -0.50	32.80	31.50	32.00	7,129
31 Jul 20	32.10000 -1.85	34.20	32.10	34.20	13,565
30 Jul 20	33.95000 -2.10	36.05	33.50	36.05	10,291
29 Jul 20	36.05000 -0.80	36.80	35.75	36.80	14,835
28 Jul 20	36.85000 +0.80	37.00	36.25	36.25	2,473
27 Jul 20	36.05000 +0.35	36.60	35.65	35.90	2,640
24 Jul 20	35.70000 -0.40	36.15	35.60	36.00	3,905
23 Jul 20	36.10000 -0.40	36.65	35.80	36.65	2,843
22 Jul 20	36.50000 +0.35	36.60	36.00	36.00	2,980
21 Jul 20	36.15000 +0.85	36.60	35.50	35.50	6,408
20 Jul 20	35.30000 -0.25	35.75	35.00	35.75	3,419
17 Jul 20	35.55000 -0.40	36.25	35.55	36.15	2,288
16 Jul 20	35.95000 -0.65	36.65	35.95	36.60	4,518
15 Jul 20	36.60000 -0.10	36.90	36.60	36.80	7,272
14 Jul 20	36.70000 +0.05	36.80	36.60	36.70	3,680
13 Jul 20	36.65000 +0.00	36.85	36.60	36.65	2,831
10 Jul 20	36.65000 +0.05	36.90	36.60	36.75	4,382
09 Jul 20	36.60000 -0.20	37.05	36.60	36.60	8,064
08 Jul 20	36.80000 +0.50	37.00	35.35	35.35	9,848
07 Jul 20	36.30000 +1.10	36.50	35.50	35.80	13,506
06 Jul 20	35.20000 +2.00	35.95	33.25	33.25	18,059
03 Jul 20	33.20000 -0.10	33.45	33.00	33.45	3,832
02 Jul 20	33.30000 +0.50	33.30	32.65	32.65	2,984
01 Jul 20	32.80000 +0.20	32.90	32.45	32.75	1,726
30 Jun 20	32.60000 +0.15	32.85	32.45	32.50	874
29 Jun 20	32.45000 -0.30	33.00	32.45	32.70	3,343
26 Jun 20	32.75000 +0.25	32.85	32.55	32.65	1,046
25 Jun 20	32.50000 +0.25	33.00	32.10	32.10	2,408
24 Jun 20	32.25000 -0.40	32.80	32.25	32.80	5,225
23 Jun 20	32.65000 +0.20	33.00	32.50	33.00	997
22 Jun 20	32.45000 -0.75	33.05	31.80	33.05	8,054
19 Jun 20	33.20000 +0.05	33.65	33.10	33.30	2,038
18 Jun 20	33.15000 -0.15	33.70	33.00	33.30	5,579
17 Jun 20	33.30000 -0.05	33.45	32.85	33.30	2,854
16 Jun 20	33.35000 +1.35	33.40	31.90	32.30	5,916
15 Jun 20	32.00000 -0.90	33.10	31.20	33.00	8,983
12 Jun 20	32.90000 +0.10	33.20	32.65	32.65	4,706
11 Jun 20	32.80000 +0.10	33.20	32.40	33.00	5,749
10 Jun 20	32.70000 +0.00	33.35	32.10	32.80	6,231
09 Jun 20	32.70000 -0.70	33.50	32.25	33.50	9,676
08 Jun 20	33.40000 +0.30	34.00	33.15	33.20	9,903
05 Jun 20	33.10000 +0.30	33.40	32.85	33.00	7,201
04 Jun 20	32.80000 -0.60	33.60	32.70	33.60	6,187
03 Jun 20	33.40000 +0.10	33.65	32.70	33.30	8,575
02 Jun 20	33.30000 -0.55	34.00	33.30	34.00	5,354
01 Jun 20	33.85000 +0.70	34.20	33.05	33.20	4,906
29 May 20	33.15000 +0.70	34.10	32.60	32.60	3,553
28 May 20	32.45000 -0.35	32.90	32.10	32.80	11,025
27 May 20	32.80000 -0.70	33.45	32.20	33.30	6,622
26 May 20	33.50000 -0.05	34.05	33.30	33.60	2,265
25 May 20	33.55000 +2.40	34.50	31.20	31.20	7,323
22 May 20	31.15000 +0.00	31.25	31.00	31.15	1,975
21 May 20	31.15000 +0.15	31.30	31.00	31.10	3,739
20 May 20	31.00000 +0.00	31.25	30.80	31.25	1,236
19 May 20	31.00000 -0.55	31.65	30.90	31.65	2,231
18 May 20	31.55000 -0.30	32.15	31.40	32.00	4,172
15 May 20	31.85000 +1.05	32.10	31.00	31.15	4,014
14 May 20	30.80000 -1.30	32.00	30.35	32.00	2,538
13 May 20	32.10000 -0.60	32.85	29.50	32.30	11,729
12 May 20	32.70000 -0.60	33.40	32.30	33.35	5,990
11 May 20	33.30000 -0.40	33.75	33.20	33.70	2,222
08 May 20	33.70000 -0.10	33.95	33.35	33.80	3,151
07 May 20	33.80000 +0.50	33.80	33.20	33.40	2,976
06 May 20	33.30000 -0.35	33.80	33.15	33.60	3,944
05 May 20	33.65000 +0.00	34.05	33.35	33.65	2,983
04 May 20	33.65000 -1.65	34.90	33.50	34.50	4,140
30 Apr 20	35.30000 -0.30	36.00	33.00	35.60	8,448
29 Apr 20	35.60000 +2.60	36.95	33.40	33.40	12,128
28 Apr 20	33.00000 +0.50	33.25	32.65	32.65	3,029
27 Apr 20	32.50000 +0.70	32.80	32.00	32.00	2,914
24 Apr 20	31.80000 -0.70	32.80	31.70	32.65	3,055
23 Apr 20	32.50000 +0.50	32.65	31.85	32.15	4,108
22 Apr 20	32.00000 +0.85	32.00	30.40	31.50	4,568
21 Apr 20	31.15000 -0.40	31.60	30.65	31.50	6,557
20 Apr 20	31.55000 -0.45	32.30	31.55	32.30	2,892
17 Apr 20	32.00000 +0.60	32.80	31.50	31.55	3,325
16 Apr 20	31.40000 +0.10	31.95	31.20	31.30	2,567
15 Apr 20	31.30000 -1.15	32.95	31.20	32.60	6,218
14 Apr 20	32.45000 +0.70	33.00	31.95	32.75	5,944
09 Apr 20	31.75000 +0.45	32.60	30.95	31.65	5,872
08 Apr 20	31.30000 -0.30	32.00	31.00	32.00	3,994
07 Apr 20	31.60000 +0.60	32.80	31.25	32.00	5,936
06 Apr 20	31.00000 +1.75	32.80	29.80	30.00	8,854
03 Apr 20	29.25000 +0.25	29.60	28.90	29.20	3,495
02 Apr 20	29.00000 -0.30	29.50	29.00	29.30	3,419
01 Apr 20	29.30000 +0.10	29.50	28.20	28.45	4,244
31 Mar 20	29.20000 +1.30	29.50	28.20	28.20	3,649
30 Mar 20	27.90000 -0.60	29.50	27.80	29.30	5,354
27 Mar 20	28.50000 -1.30	29.90	28.50	29.90	4,852
26 Mar 20	29.80000 +0.00	29.90	28.30	29.90	8,501
25 Mar 20	29.80000 +0.80	30.50	28.90	30.20	9,358
24 Mar 20	29.00000 +1.00	30.00	28.20	29.50	6,671
23 Mar 20	28.00000 -0.50	29.20	27.50	28.50	8,724
20 Mar 20	28.50000 -0.20	30.00	28.50	29.60	20,586
19 Mar 20	28.70000 -1.70	30.00	28.60	30.00	10,587
18 Mar 20	30.40000 -0.10	34.00	30.40	31.00	6,448
17 Mar 20	30.50000 +0.00	31.50	29.90	31.00	12,524
16 Mar 20	30.50000 -1.40	32.10	28.80	32.10	17,349
13 Mar 20	31.90000 -0.30	34.00	31.30	34.00	20,538
12 Mar 20	32.20000 -3.20	34.70	32.10	34.70	12,856
11 Mar 20	35.40000 -3.20	39.90	35.20	38.60	19,515
10 Mar 20	38.60000 +0.90	41.00	38.00	38.00	24,378
09 Mar 20	37.70000 -1.30	38.00	32.30	35.80	29,368
06 Mar 20	39.00000 -1.90	40.50	37.10	40.50	10,076
05 Mar 20	40.90000 -1.60	42.80	40.60	42.70	7,569
04 Mar 20	42.50000 -0.20	43.40	42.40	43.00	10,806
03 Mar 20	42.70000 +2.70	43.20	40.00	40.00	12,512
02 Mar 20	40.00000 +0.50	41.40	39.50	39.50	5,971
28 Feb 20	39.50000 -0.70	40.80	37.30	38.90	11,932
27 Feb 20	40.20000 -2.10	42.30	39.20	42.30	8,785
26 Feb 20	42.30000 -0.10	43.30	41.30	41.70	10,912
25 Feb 20	42.40000 -2.50	44.50	41.00	44.50	27,682
24 Feb 20	44.90000 -1.60	46.00	43.60	46.00	14,157
21 Feb 20	46.50000 +0.00	46.70	46.10	46.40	3,244
20 Feb 20	46.50000 -0.30	47.10	46.40	47.10	2,671
19 Feb 20	46.80000 +0.40	47.50	46.30	46.30	3,368
18 Feb 20	46.40000 +0.40	46.40	45.40	46.00	5,330
17 Feb 20	46.00000 +0.00	46.90	46.00	46.50	7,470
14 Feb 20	46.00000 +1.00	47.00	45.00	45.00	8,311
13 Feb 20	45.00000 +0.40	45.60	44.60	45.00	7,086
12 Feb 20	44.60000 +0.40	45.00	44.30	45.00	7,828
11 Feb 20	44.20000 +0.80	44.60	43.50	43.50	7,159
10 Feb 20	43.40000 +0.50	43.90	42.70	42.80	3,046
07 Feb 20	42.90000 -0.70	43.90	42.80	43.80	16,970
06 Feb 20	43.60000 +0.40	45.00	43.10	43.10	7,183
05 Feb 20	43.20000 +2.50	43.50	40.60	40.80	23,561
04 Feb 20	40.70000 +0.30	41.30	40.20	40.30	4,062
03 Feb 20	40.40000 -0.70	41.20	40.10	41.10	6,379
31 Jan 20	41.10000 +1.10	41.10	40.00	40.40	4,970
30 Jan 20	40.00000 -1.00	41.00	37.20	41.00	13,096
29 Jan 20	41.00000 -0.90	42.50	40.80	42.10	6,186
28 Jan 20	41.90000 +0.90	42.70	41.00	41.00	15,351
27 Jan 20	41.00000 +0.40	41.80	40.20	40.60	15,886
24 Jan 20	40.60000 +0.40	42.00	40.00	40.40	10,485
23 Jan 20	40.20000 -0.30	40.80	39.90	40.50	6,919
22 Jan 20	40.50000 +1.00	40.50	39.40	39.40	7,543
21 Jan 20	39.50000 +0.50	39.80	38.40	39.00	7,009
20 Jan 20	39.00000 +0.50	39.00	38.00	38.60	5,813
17 Jan 20	38.50000 +0.50	39.00	38.10	38.50	13,637
16 Jan 20	38.00000 +0.80	38.50	37.00	37.50	6,325
15 Jan 20	37.20000 +0.70	37.40	36.30	36.50	8,049
14 Jan 20	36.50000 -1.50	38.10	36.00	38.10	10,498
13 Jan 20	38.00000 +0.10	38.50	37.90	38.20	3,082
10 Jan 20	37.90000 +0.00	38.20	37.80	38.00	3,033
09 Jan 20	37.90000 +0.30	38.20	37.60	38.00	2,818
08 Jan 20	37.60000 -0.10	38.10	37.50	38.00	4,705
07 Jan 20	37.70000 -0.70	38.40	37.70	38.40	9,690
06 Jan 20	38.40000 +0.00	39.30	38.30	38.60	11,352
03 Jan 20	38.40000 +0.60	38.70	37.80	37.80	6,425
02 Jan 20	37.80000 +0.20	38.90	37.80	37.90	11,845
31 Dec 19	37.60000 +1.10	37.60	36.30	36.60	4,823
30 Dec 19	36.50000 +1.00	37.30	36.00	36.00	12,736
27 Dec 19	35.50000 +0.30	35.90	35.30	35.40	1,972
24 Dec 19	35.20000 +0.70	35.20	34.50	34.50	2,131
23 Dec 19	34.50000 +0.30	34.70	34.10	34.30	3,997
20 Dec 19	34.20000 +0.10	34.20	33.70	34.10	6,178
19 Dec 19	34.10000 -0.30	34.50	34.10	34.50	1,277
18 Dec 19	34.40000 -0.40	34.90	34.20	34.80	9,690
17 Dec 19	34.80000 -0.30	35.70	34.80	35.50	12,303
16 Dec 19	35.10000 +0.00	35.40	35.00	35.20	1,678
13 Dec 19	35.10000 +0.30	35.50	35.00	35.10	5,286
12 Dec 19	34.80000 -0.30	35.20	34.80	35.00	1,720
11 Dec 19	35.10000 -0.10	35.50	35.10	35.20	2,534
10 Dec 19	35.20000 +0.00	35.40	35.10	35.20	737
09 Dec 19	35.20000 +0.30	35.50	35.10	35.10	1,517
06 Dec 19	34.90000 -1.10	36.10	34.80	36.10	5,478
05 Dec 19	36.00000 +0.20	36.70	35.90	36.10	5,567
04 Dec 19	35.80000 +0.80	36.00	34.90	35.00	4,340
03 Dec 19	35.00000 -0.30	35.30	34.90	35.20	2,862
02 Dec 19	35.30000 +1.10	35.90	34.00	34.00	6,087
29 Nov 19	34.20000 +0.60	34.60	33.60	33.70	13,264
28 Nov 19	33.60000 -0.50	34.20	33.60	34.00	5,863
27 Nov 19	34.10000 -0.60	34.80	33.20	34.50	3,830
26 Nov 19	34.70000 +1.00	34.90	34.00	34.00	64,074
25 Nov 19	33.70000 +0.10	34.00	33.30	33.30	11,429
22 Nov 19	33.60000 +0.40	33.60	33.10	33.10	22,725
21 Nov 19	33.20000 -0.10	33.30	33.10	33.20	1,275
20 Nov 19	33.30000 +0.10	33.30	32.60	32.60	1,951
19 Nov 19	33.20000 +0.00	33.50	32.80	33.00	12,434
18 Nov 19	33.20000 +0.00	33.20	32.60	33.00	3,215
15 Nov 19	33.20000 +0.00	33.30	32.50	33.20	5,958
14 Nov 19	33.20000 -0.10	33.40	33.00	33.20	6,049
13 Nov 19	33.30000 -0.40	33.50	33.10	33.50	3,972
12 Nov 19	33.70000 -0.10	33.80	33.20	33.60	3,158
11 Nov 19	33.80000 -0.20	34.10	33.80	34.00	1,915
08 Nov 19	34.00000 -0.20	34.30	33.90	34.10	2,853
07 Nov 19	34.20000 -0.70	35.00	34.20	34.80	4,897
06 Nov 19	34.90000 +0.00	35.40	34.70	35.00	4,841
05 Nov 19	34.90000 +0.50	34.90	34.30	34.50	3,002
04 Nov 19	34.40000 +0.10	34.50	34.00	34.30	3,310
01 Nov 19	34.30000 +0.30	34.40	34.00	34.00	1,981
31 Oct 19	34.00000 -0.50	34.50	34.00	34.50	3,302
30 Oct 19	34.50000 -0.50	35.10	34.50	35.10	3,968
29 Oct 19	35.00000 -0.40	35.60	35.00	35.40	3,124
28 Oct 19	35.40000 +0.30	36.00	35.40	35.60	5,432
25 Oct 19	35.10000 +0.10	35.20	34.80	34.80	1,999
24 Oct 19	35.00000 -0.50	36.00	34.90	35.60	16,646
23 Oct 19	35.50000 -0.30	35.90	35.50	35.90	1,519
22 Oct 19	35.80000 +0.00	36.00	35.70	35.80	983
21 Oct 19	35.80000 +0.20	36.00	35.50	35.50	1,034
18 Oct 19	35.60000 +0.00	35.90	35.50	35.50	1,454
17 Oct 19	35.60000 -0.10	36.00	35.40	35.60	1,935
16 Oct 19	35.70000 -0.60	36.40	35.70	36.20	4,831
15 Oct 19	36.30000 +0.10	36.50	36.00	36.00	1,215
14 Oct 19	36.20000 +0.60	36.40	35.50	35.50	5,693
11 Oct 19	35.60000 +0.60	35.60	34.80	34.90	4,344
10 Oct 19	35.00000 +0.20	35.40	34.80	34.80	2,908
09 Oct 19	34.80000 -1.10	36.00	34.40	35.80	6,991
08 Oct 19	35.90000 -0.40	36.50	35.90	36.30	3,282
07 Oct 19	36.30000 +0.00	36.40	36.00	36.40	1,786
04 Oct 19	36.30000 +0.30	36.30	35.80	36.10	17,151
03 Oct 19	36.00000 -0.50	36.50	35.90	36.50	2,372
02 Oct 19	36.50000 +0.20	36.50	36.10	36.40	5,170
01 Oct 19	36.30000 -0.10	36.50	36.30	36.50	6,069
30 Sep 19	36.40000 +0.80	36.70	35.50	35.60	3,981
27 Sep 19	35.60000 -0.30	36.00	35.60	36.00	1,538
26 Sep 19	35.90000 -0.30	36.30	35.90	36.10	1,934
25 Sep 19	36.20000 -0.30	36.70	36.20	36.50	1,334
24 Sep 19	36.50000 -0.20	36.90	36.20	36.80	2,350
23 Sep 19	36.70000 -0.40	37.20	36.50	37.20	2,692
20 Sep 19	37.10000 -0.40	37.30	35.80	37.10	6,437
19 Sep 19	37.50000 +0.80	38.50	37.00	37.40	12,722
18 Sep 19	36.70000 +1.10	37.20	35.60	35.60	12,186
17 Sep 19	35.60000 +0.40	35.60	35.10	35.10	6,251
16 Sep 19	35.20000 +1.00	35.40	34.50	34.60	11,438
13 Sep 19	34.20000 -0.10	34.60	34.00	34.00	3,997
12 Sep 19	34.30000 +0.30	34.50	34.00	34.20	3,752
11 Sep 19	34.00000 -0.20	34.30	33.90	33.90	3,411
10 Sep 19	34.20000 +1.30	35.10	33.10	33.10	16,357
09 Sep 19	32.90000 +0.30	33.00	32.60	32.90	6,673
06 Sep 19	32.60000 +0.40	32.70	32.00	32.30	8,248
05 Sep 19	32.20000 -0.20	32.60	32.00	32.50	7,865
04 Sep 19	32.40000 +0.20	32.80	32.10	32.40	9,089
03 Sep 19	32.20000 -0.40	32.50	32.20	32.50	1,838
02 Sep 19	32.60000 +0.00	32.70	32.30	32.60	1,682
30 Aug 19	32.60000 +0.00	32.80	32.30	32.70	1,983
29 Aug 19	32.60000 +0.20	32.70	32.20	32.20	1,597
28 Aug 19	32.40000 -0.60	33.00	32.40	32.90	2,810
27 Aug 19	33.00000 -0.20	33.30	32.90	33.10	1,290
26 Aug 19	33.20000 +0.40	33.20	32.30	32.70	21,076
23 Aug 19	32.80000 -0.90	33.50	32.80	33.30	5,495
22 Aug 19	33.70000 +0.10	33.80	33.40	33.50	1,624
21 Aug 19	33.60000 -0.40	34.00	33.40	33.70	2,180
20 Aug 19	34.00000 +0.20	34.00	33.70	33.70	853
19 Aug 19	33.80000 +0.10	34.20	33.60	33.60	2,490
16 Aug 19	33.70000 +0.10	33.80	33.40	33.40	1,465
15 Aug 19	33.60000 -0.60	34.30	33.60	34.10	1,846
14 Aug 19	34.20000 -0.40	34.70	34.20	34.60	1,763
13 Aug 19	34.60000 +0.20	34.60	34.10	34.30	1,581
12 Aug 19	34.40000 -0.40	34.90	34.40	34.90	1,590
09 Aug 19	34.80000 -0.20	35.10	34.80	34.90	1,479
08 Aug 19	35.00000 +0.30	35.10	34.60	34.80	2,492
07 Aug 19	34.70000 +0.20	34.80	34.40	34.40	1,940
06 Aug 19	34.50000 +0.30	34.70	33.00	34.10	8,129
05 Aug 19	34.20000 -0.80	34.90	34.10	34.90	3,907
02 Aug 19	35.00000 -0.50	35.60	34.80	35.60	7,462
01 Aug 19	35.50000 +0.60	35.60	34.80	35.20	3,272
31 Jul 19	34.90000 -0.70	35.70	34.50	35.70	6,334
30 Jul 19	35.60000 +0.00	35.60	35.30	35.60	2,920
29 Jul 19	35.60000 +0.20	35.60	35.20	35.50	4,165
26 Jul 19	35.40000 +0.20	35.50	35.00	35.30	4,844
25 Jul 19	35.20000 -0.10	35.40	34.70	35.20	6,388
24 Jul 19	35.30000 +0.50	35.60	34.70	34.90	6,971
23 Jul 19	34.80000 +0.10	34.90	34.50	34.70	10,448
22 Jul 19	34.70000 +0.40	34.70	34.00	34.10	9,338
19 Jul 19	34.30000 +0.20	34.80	34.00	34.20	4,075
18 Jul 19	34.10000 -0.70	34.90	33.30	34.80	4,535
17 Jul 19	34.80000 +0.00	35.00	34.60	34.60	5,916
16 Jul 19	34.80000 -0.10	35.00	34.40	35.00	3,411
15 Jul 19	34.90000 -0.10	35.10	34.90	35.00	4,397
12 Jul 19	35.00000 +1.10	35.00	34.10	34.30	9,797
11 Jul 19	33.90000 -1.10	35.00	33.90	35.00	2,217
10 Jul 19	35.00000 -0.40	35.40	34.80	35.40	1,730
09 Jul 19	35.40000 -0.60	36.00	35.10	36.00	2,473
08 Jul 19	36.00000 +0.00	36.20	35.60	36.20	5,014
05 Jul 19	36.00000 -0.10	36.20	35.80	36.00	2,612
04 Jul 19	36.10000 +0.10	36.20	35.80	35.90	2,896
03 Jul 19	36.00000 -0.80	36.60	35.80	36.30	2,563
02 Jul 19	36.80000 +0.80	36.80	36.00	36.00	3,694
01 Jul 19	36.00000 +0.80	36.50	35.50	35.90	5,451
28 Jun 19	35.20000 +0.20	35.20	34.80	35.10	716,429
27 Jun 19	35.00000 +0.30	35.00	34.00	34.70	8,824
26 Jun 19	34.70000 -0.30	35.10	33.90	35.00	7,815
25 Jun 19	35.00000 -0.70	35.80	34.40	35.80	9,561
24 Jun 19	35.70000 +0.20	36.20	34.80	35.30	6,770
21 Jun 19	35.50000 +0.10	35.70	34.40	35.30	9,749
20 Jun 19	35.40000 -0.60	36.40	35.10	36.30	8,233
19 Jun 19	36.00000 +0.40	36.30	35.50	35.50	3,623
18 Jun 19	35.60000 -1.20	36.80	35.50	36.80	6,515
17 Jun 19	36.80000 -0.10	36.90	36.50	36.80	1,992
14 Jun 19	36.90000 +0.00	37.00	36.70	37.00	1,157
13 Jun 19	36.90000 +0.00	37.00	36.80	37.00	1,474
12 Jun 19	36.90000 +1.40	37.20	35.80	35.80	6,402
11 Jun 19	35.50000 -2.00	37.60	35.50	37.50	7,667
10 Jun 19	37.50000 -0.10	37.80	37.50	37.70	3,829
07 Jun 19	37.60000 +0.00	38.10	35.50	37.50	8,199
06 Jun 19	37.60000 +0.80	38.30	37.10	37.10	15,127
05 Jun 19	36.80000 +1.30	36.90	35.50	35.60	12,520
04 Jun 19	35.50000 +0.60	35.50	34.90	35.00	5,427
03 Jun 19	34.90000 +0.50	34.90	34.10	34.50	4,787
31 May 19	34.40000 +0.40	34.40	33.70	34.00	4,727
30 May 19	34.00000 -0.10	34.20	33.90	34.00	1,655
29 May 19	34.10000 -0.40	34.60	33.90	34.60	6,788
28 May 19	34.50000 +0.30	34.60	34.20	34.20	2,962
27 May 19	34.20000 +0.00	34.20	33.90	34.20	6,983
24 May 19	34.20000 -0.20	34.50	34.20	34.50	1,239
23 May 19	34.40000 -0.10	34.60	34.30	34.60	2,942
22 May 19	34.50000 +0.20	34.70	34.10	34.20	2,793
21 May 19	34.30000 -0.20	34.70	34.30	34.50	1,977
20 May 19	34.50000 -0.30	34.90	34.30	34.90	4,761
17 May 19	34.80000 +0.80	35.00	33.80	34.00	8,980
16 May 19	34.00000 +0.00	34.40	33.90	33.90	8,504
15 May 19	34.00000 +0.30	34.00	33.60	33.70	3,276
14 May 19	33.70000 +0.40	33.70	33.20	33.20	3,068
13 May 19	33.30000 +0.20	33.50	32.80	33.30	19,206
10 May 19	33.10000 +1.10	33.10	32.00	32.00	8,045
09 May 19	32.00000 +1.20	32.30	30.70	30.80	15,620
08 May 19	30.80000 +0.10	30.80	30.50	30.70	1,424
07 May 19	30.70000 +0.00	30.80	30.50	30.70	1,974
06 May 19	30.70000 +0.00	30.80	30.30	30.50	2,977
03 May 19	30.70000 +0.30	30.80	30.30	30.50	2,422
02 May 19	30.40000 +0.10	30.50	30.10	30.30	2,654
30 Apr 19	30.30000 -0.10	30.40	30.00	30.10	2,295
29 Apr 19	30.40000 +0.00	30.40	30.10	30.40	2,705
26 Apr 19	30.40000 +0.20	30.40	30.00	30.30	1,575
25 Apr 19	30.20000 -0.20	30.40	30.00	30.30	2,261
24 Apr 19	30.40000 +0.10	30.40	30.10	30.30	1,086
23 Apr 19	30.30000 +0.20	30.40	29.90	30.00	2,176
18 Apr 19	30.10000 -0.30	30.50	30.10	30.30	3,175
17 Apr 19	30.40000 +0.20	30.50	30.00	30.20	11,738
16 Apr 19	30.20000 +0.10	30.20	30.00	30.00	7,403
15 Apr 19	30.10000 +0.20	30.10	29.70	30.00	4,233
12 Apr 19	29.90000 -0.10	30.00	29.60	29.90	13,436
11 Apr 19	30.00000 +0.10	30.00	29.80	29.90	711
10 Apr 19	29.90000 +0.00	30.20	29.80	30.00	3,696
09 Apr 19	29.90000 +0.60	30.30	29.60	29.80	8,574
08 Apr 19	29.30000 +0.80	29.50	28.50	28.60	5,893
05 Apr 19	28.50000 +0.00	28.70	28.30	28.30	4,160
04 Apr 19	28.50000 -0.10	28.90	28.30	28.90	7,224
03 Apr 19	28.60000 -0.10	28.80	28.00	28.60	8,943
02 Apr 19	28.70000 +0.00	29.00	28.20	28.60	5,128
01 Apr 19	28.70000 -0.30	29.40	28.00	29.20	18,302
29 Mar 19	29.00000 +0.00	29.30	28.80	29.00	8,875
28 Mar 19	29.00000 -0.40	29.70	28.90	29.50	8,305
27 Mar 19	29.40000 -0.30	29.70	29.40	29.70	1,994
26 Mar 19	29.70000 +0.20	29.80	29.40	29.60	18,639
25 Mar 19	29.50000 -0.20	29.80	29.30	29.40	3,014
22 Mar 19	29.70000 -0.40	30.10	29.30	30.10	4,333
21 Mar 19	30.10000 +0.00	30.20	29.90	30.20	3,540
20 Mar 19	30.10000 +0.10	30.40	29.90	30.10	5,301
19 Mar 19	30.00000 +0.00	30.40	29.50	30.10	13,307
18 Mar 19	30.00000 +0.70	30.80	29.20	30.30	39,777
15 Mar 19	29.30000 +0.30	29.80	29.00	29.10	6,542
14 Mar 19	29.00000 +0.10	29.30	28.80	28.90	13,003
13 Mar 19	28.90000 -0.10	29.00	28.70	29.00	5,095
12 Mar 19	29.00000 -0.30	29.20	28.50	29.20	10,646
11 Mar 19	29.30000 +0.70	29.80	28.80	29.00	15,440
08 Mar 19	28.60000 +0.10	29.70	28.30	28.60	17,593
07 Mar 19	28.50000 -0.90	29.50	28.50	29.50	6,372
06 Mar 19	29.40000 +1.40	30.00	28.40	28.40	14,228
05 Mar 19	28.00000 -0.10	28.30	27.80	28.20	1,886
04 Mar 19	28.10000 +0.10	28.20	27.90	27.90	1,505
01 Mar 19	28.00000 +0.20	28.10	27.40	27.70	3,202
28 Feb 19	27.80000 -0.10	28.40	27.80	27.80	1,870
27 Feb 19	27.90000 -0.30	28.20	27.90	28.10	340
26 Feb 19	28.20000 +0.10	28.20	28.00	28.20	905
25 Feb 19	28.10000 -0.30	28.40	28.10	28.40	437
22 Feb 19	28.40000 +0.00	28.50	28.20	28.40	913
21 Feb 19	28.40000 +0.00	28.50	28.20	28.40	1,972
20 Feb 19	28.40000 +0.00	28.60	28.40	28.40	1,568
19 Feb 19	28.40000 +0.00	28.50	28.30	28.40	940
18 Feb 19	28.40000 +0.00	28.50	28.40	28.50	2,213
15 Feb 19	28.40000 +0.20	28.40	28.20	28.20	1,050
14 Feb 19	28.20000 +0.40	28.30	27.70	28.30	2,334
13 Feb 19	27.80000 -0.40	28.30	27.80	28.30	3,166
12 Feb 19	28.20000 +0.20	28.20	27.90	28.10	1,543
11 Feb 19	28.00000 +0.60	28.70	27.40	27.40	5,772
08 Feb 19	27.40000 -0.10	27.90	27.40	27.60	3,918
07 Feb 19	27.50000 -1.00	28.40	27.50	28.40	5,103
06 Feb 19	28.50000 -0.10	28.70	28.20	28.70	3,215
05 Feb 19	28.60000 -0.10	28.70	28.20	28.60	2,727
04 Feb 19	28.70000 +0.00	29.00	28.70	28.70	1,245
01 Feb 19	28.70000 +0.30	28.90	28.60	28.60	1,830
31 Jan 19	28.40000 -1.30	29.70	28.40	29.70	4,383
30 Jan 19	29.70000 +0.10	29.80	29.40	29.50	2,811
29 Jan 19	29.60000 -0.30	30.00	29.30	30.00	7,929
28 Jan 19	29.90000 -0.20	30.10	29.60	30.10	3,674
25 Jan 19	30.10000 +0.20	30.20	29.80	30.00	6,050
24 Jan 19	29.90000 +0.30	30.00	29.50	29.70	3,618
23 Jan 19	29.60000 -0.40	30.00	29.60	30.00	3,161
22 Jan 19	30.00000 +0.00	30.20	29.70	30.10	1,670
21 Jan 19	30.00000 +0.00	30.10	29.80	30.00	1,224
18 Jan 19	30.00000 +0.10	30.30	29.80	30.10	4,054
17 Jan 19	29.90000 +0.00	30.00	29.80	30.00	3,055
16 Jan 19	29.90000 +0.20	30.40	29.50	29.70	13,310
15 Jan 19	29.70000 +0.00	29.90	29.30	29.80	3,186
14 Jan 19	29.70000 -0.30	30.00	29.50	30.00	5,830
11 Jan 19	30.00000 +0.00	30.20	29.60	30.00	5,450
10 Jan 19	30.00000 -0.40	30.50	29.30	30.30	8,468
09 Jan 19	30.40000 +2.00	30.70	29.00	29.30	21,085
08 Jan 19	28.40000 +0.40	29.00	28.00	28.00	28,053
07 Jan 19	28.00000 +0.80	28.10	27.50	27.50	10,666
04 Jan 19	27.20000 +0.60	27.20	26.60	26.60	841
03 Jan 19	26.60000 +0.10	27.00	26.40	26.50	13,750
02 Jan 19	26.50000 -0.10	26.90	26.50	26.90	3,662
31 Dec 18	26.60000 +0.10	27.00	26.30	26.50	4,551
28 Dec 18	26.50000 +1.20	26.50	25.30	25.30	2,930
27 Dec 18	25.30000 +0.30	25.50	25.00	25.00	2,841
24 Dec 18	25.00000 +0.00	25.20	25.00	25.00	541
21 Dec 18	25.00000 +0.00	25.20	24.90	25.10	736
20 Dec 18	25.00000 +0.00	25.40	24.90	25.00	2,854
19 Dec 18	25.00000 +0.00	25.40	24.80	25.00	3,128
18 Dec 18	25.00000 -0.30	25.30	24.30	25.30	8,980
17 Dec 18	25.30000 -0.60	26.10	25.30	26.00	4,895
14 Dec 18	25.90000 -0.50	26.50	25.70	26.50	2,727
13 Dec 18	26.40000 -0.10	26.70	26.30	26.60	1,474
12 Dec 18	26.50000 +0.00	27.00	26.50	26.60	2,599
11 Dec 18	26.50000 +0.30	26.60	26.00	26.10	2,562
10 Dec 18	26.20000 -0.40	26.50	26.20	26.50	2,168
07 Dec 18	26.60000 -0.90	27.60	26.60	27.60	4,388
06 Dec 18	27.50000 -0.20	27.80	27.40	27.80	2,385
05 Dec 18	27.70000 -0.10	28.00	27.70	27.70	2,776
04 Dec 18	27.80000 -0.60	28.70	27.70	28.30	11,347
03 Dec 18	28.40000 +0.30	28.70	28.00	28.10	5,644
30 Nov 18	28.10000 +0.30	28.40	27.80	28.00	4,780
29 Nov 18	27.80000 -0.20	28.30	27.80	28.00	5,979
28 Nov 18	28.00000 +0.00	28.20	27.90	28.00	11,854
27 Nov 18	28.00000 +0.40	28.00	27.40	27.60	2,811
26 Nov 18	27.60000 +0.70	27.60	26.90	26.90	4,229
23 Nov 18	26.90000 +0.20	26.90	26.60	26.70	407
22 Nov 18	26.70000 +0.00	26.90	26.50	26.70	1,287
21 Nov 18	26.70000 +0.10	26.70	26.50	26.50	525
20 Nov 18	26.60000 -0.30	27.00	26.50	27.00	820
19 Nov 18	26.90000 +0.20	26.90	26.50	26.60	574
16 Nov 18	26.70000 -0.30	27.00	26.70	27.00	1,017
15 Nov 18	27.00000 +0.00	27.10	26.50	27.00	2,119
14 Nov 18	27.00000 +0.00	27.00	26.90	27.00	511
13 Nov 18	27.00000 +0.10	27.00	26.70	27.00	706
12 Nov 18	26.90000 +0.00	27.00	26.90	26.90	800
09 Nov 18	26.90000 -0.10	27.00	26.80	27.00	2,301
08 Nov 18	27.00000 +0.00	27.10	26.90	27.00	988
07 Nov 18	27.00000 -0.30	27.30	26.90	26.90	3,917
06 Nov 18	27.30000 -0.10	27.70	27.30	27.70	2,690
05 Nov 18	27.40000 +0.80	27.50	26.50	26.70	8,526
02 Nov 18	26.60000 +0.20	26.70	26.20	26.50	5,785
01 Nov 18	26.40000 +0.30	26.40	25.80	26.10	3,672
31 Oct 18	26.10000 +0.50	26.10	25.50	25.70	3,956
30 Oct 18	25.60000 -0.10	25.70	25.40	25.70	2,357
29 Oct 18	25.70000 -0.30	26.10	25.50	26.00	1,622
26 Oct 18	26.00000 -0.20	26.30	25.80	26.10	1,471
25 Oct 18	26.20000 -0.30	26.40	26.00	26.40	2,604
24 Oct 18	26.50000 +0.30	26.70	26.20	26.40	4,562
23 Oct 18	26.20000 -0.20	26.50	26.20	26.40	1,158
22 Oct 18	26.40000 +0.00	26.80	26.40	26.50	1,348
19 Oct 18	26.40000 +0.10	26.40	26.20	26.20	577
18 Oct 18	26.30000 -0.10	26.60	26.30	26.40	1,978
17 Oct 18	26.40000 -0.30	26.80	26.40	26.80	1,206
16 Oct 18	26.70000 +0.50	26.70	26.10	26.50	849
15 Oct 18	26.20000 -0.30	26.70	26.20	26.60	3,232
12 Oct 18	26.50000 -0.20	26.80	26.40	26.80	1,494
11 Oct 18	26.70000 +0.00	27.20	26.40	27.20	5,345
10 Oct 18	26.70000 -0.30	27.10	26.70	27.10	1,842
09 Oct 18	27.00000 +0.00	27.20	26.90	27.00	3,830
08 Oct 18	27.00000 +0.00	27.20	27.00	27.00	1,190
05 Oct 18	27.00000 +0.00	27.10	26.90	27.00	1,560
04 Oct 18	27.00000 +0.00	27.40	27.00	27.10	4,353
03 Oct 18	27.00000 +0.40	27.30	26.70	27.00	6,766
02 Oct 18	26.60000 -0.40	27.00	26.60	27.00	1,924
01 Oct 18	27.00000 +0.10	27.00	26.80	26.80	1,924
28 Sep 18	26.90000 +0.10	27.00	26.60	26.80	1,607
27 Sep 18	26.80000 -0.20	27.00	26.80	27.00	445
26 Sep 18	27.00000 -0.30	27.40	26.50	27.40	4,903
25 Sep 18	27.30000 -0.30	27.70	27.30	27.70	1,827
24 Sep 18	27.60000 +0.10	28.00	27.50	27.50	1,059
21 Sep 18	27.50000 -0.30	28.30	27.50	27.80	4,216
20 Sep 18	27.80000 +0.00	28.30	27.70	27.70	2,248
19 Sep 18	27.80000 -0.20	28.10	27.70	28.00	6,455
18 Sep 18	28.00000 +0.00	28.00	27.90	28.00	2,810
17 Sep 18	28.00000 +0.50	28.00	27.80	28.00	5,246
14 Sep 18	27.50000 +0.30	27.80	27.20	27.30	2,212
13 Sep 18	27.20000 +0.30	27.40	26.90	27.10	3,504
12 Sep 18	26.90000 -0.20	27.50	26.90	27.40	4,123
11 Sep 18	27.10000 +0.30	27.60	27.00	27.60	3,373
10 Sep 18	26.80000 -0.10	26.90	26.40	26.80	1,032
07 Sep 18	26.90000 +0.30	27.20	26.40	26.60	1,059
06 Sep 18	26.60000 +0.00	26.70	26.30	26.70	3,409
05 Sep 18	26.60000 -0.60	27.20	26.60	27.00	1,220
04 Sep 18	27.20000 +0.20	27.30	26.90	27.00	2,665
03 Sep 18	27.00000 -0.10	27.10	26.90	26.90	913
31 Aug 18	27.10000 +0.50	27.10	26.50	27.10	2,015
30 Aug 18	26.60000 -0.80	27.40	26.60	27.40	4,121
29 Aug 18	27.40000 +0.00	27.40	27.30	27.40	322
28 Aug 18	27.40000 +0.00	27.70	27.40	27.60	368
27 Aug 18	27.40000 -0.20	27.70	27.40	27.50	2,067
24 Aug 18	27.60000 -0.10	27.70	27.60	27.60	256
23 Aug 18	27.70000 +0.00	27.80	27.20	27.80	1,059
22 Aug 18	27.70000 -0.20	27.90	27.70	27.90	837
21 Aug 18	27.90000 -0.10	28.00	27.90	28.00	637
20 Aug 18	28.00000 +0.20	28.00	27.70	27.80	5,299
17 Aug 18	27.80000 -0.20	27.80	27.80	27.80	471
16 Aug 18	28.00000 +0.00	28.00	27.90	27.90	11
15 Aug 18	28.00000 +0.00	28.00	27.90	27.90	28
14 Aug 18	28.00000 +0.20	28.00	27.80	27.80	145
13 Aug 18	27.80000 -0.20	28.00	27.80	27.90	154
10 Aug 18	28.00000 +0.10	28.00	27.90	27.90	788
09 Aug 18	27.90000 +0.00	28.00	27.80	27.90	489
08 Aug 18	27.90000 +0.00	28.00	27.90	27.90	860
07 Aug 18	27.90000 +0.10	28.00	27.80	27.80	252
06 Aug 18	27.80000 +0.00	28.00	27.80	28.00	439
03 Aug 18	27.80000 +0.00	28.00	27.60	27.80	643
02 Aug 18	27.80000 -0.40	28.20	27.60	28.20	28,317
01 Aug 18	28.20000 -0.10	28.40	28.00	28.20	1,152
31 Jul 18	28.30000 -0.10	28.40	28.00	28.30	2,059
30 Jul 18	28.40000 +0.10	29.00	28.20	28.20	1,250
27 Jul 18	28.30000 -0.50	28.50	28.20	28.50	489
26 Jul 18	28.80000 -0.20	28.80	28.60	28.70	406
25 Jul 18	29.00000 +0.80	29.00	28.20	28.20	849
24 Jul 18	28.20000 -0.30	28.50	28.20	28.20	1,392
23 Jul 18	28.50000 +0.30	28.60	28.20	28.60	821
20 Jul 18	28.20000 -0.10	28.30	28.10	28.10	401
19 Jul 18	28.30000 +0.30	28.50	28.00	28.00	2,105
18 Jul 18	28.00000 +0.50	28.10	27.80	27.80	735
17 Jul 18	27.50000 -1.00	28.50	27.50	28.50	5,425
16 Jul 18	28.50000 +0.30	28.80	28.50	28.60	1,921
13 Jul 18	28.20000 +0.00	28.50	27.90	28.00	588
12 Jul 18	28.20000 -0.10	28.40	28.00	28.30	2,375
11 Jul 18	28.30000 -0.50	28.90	28.00	28.20	4,422
10 Jul 18	28.80000 -0.10	29.00	28.70	29.00	2,928
09 Jul 18	28.90000 +0.00	29.00	28.90	29.00	1,207
06 Jul 18	28.90000 +0.10	29.00	28.70	29.00	1,489
05 Jul 18	28.80000 +0.30	29.00	28.70	29.00	1,145
04 Jul 18	28.50000 +0.20	28.90	28.50	28.80	419
03 Jul 18	28.30000 -0.70	28.90	28.10	28.90	2,926
02 Jul 18	29.00000 -0.60	30.00	29.00	29.90	1,762
29 Jun 18	29.60000 +0.50	30.00	29.60	29.90	3,253
28 Jun 18	29.10000 -0.50	30.40	29.10	30.30	5,752
27 Jun 18	29.60000 -0.10	30.00	29.10	29.60	3,896
26 Jun 18	29.70000 -0.30	30.00	29.60	30.00	7,775
25 Jun 18	30.00000 +0.00	30.30	29.90	30.00	1,011
22 Jun 18	30.00000 +0.00	30.10	29.80	30.00	1,615
21 Jun 18	30.00000 -0.40	30.50	30.00	30.50	1,959
20 Jun 18	30.40000 +0.10	30.60	30.30	30.30	1,579
19 Jun 18	30.30000 +0.00	30.50	30.30	30.40	250
18 Jun 18	30.30000 -0.20	30.60	30.30	30.50	887
15 Jun 18	30.50000 +0.00	30.80	30.40	30.80	1,377
14 Jun 18	30.50000 -0.30	30.80	30.50	30.70	444
13 Jun 18	30.80000 -0.10	31.00	30.50	30.60	657
12 Jun 18	30.90000 -0.10	31.40	30.50	31.20	668
11 Jun 18	31.00000 +0.50	31.50	30.40	30.50	4,304
08 Jun 18	30.50000 +0.50	30.50	30.10	30.20	1,040
07 Jun 18	30.00000 +0.00	30.20	29.80	29.80	715
06 Jun 18	30.00000 +1.30	30.00	28.70	29.50	8,750
05 Jun 18	28.70000 -0.70	29.40	28.70	29.40	2,112
04 Jun 18	29.40000 +0.00	29.50	29.10	29.50	1,295
01 Jun 18	29.40000 -0.10	29.50	29.10	29.40	2,909
31 May 18	29.50000 +0.20	29.50	29.20	29.20	617
30 May 18	29.30000 +0.00	29.30	29.10	29.30	274
29 May 18	29.30000 +0.20	29.40	29.00	29.10	1,144
28 May 18	29.10000 -0.30	29.70	29.10	29.20	10,621
25 May 18	29.40000 +0.40	29.40	29.00	29.00	461
24 May 18	29.00000 -0.80	29.80	28.90	29.80	2,981
23 May 18	29.80000 -0.10	29.90	29.60	29.80	765
22 May 18	29.90000 +0.00	29.90	29.80	29.80	473
21 May 18	29.90000 +0.00	29.90	29.80	29.90	826
18 May 18	29.90000 +0.40	29.90	29.50	29.90	4,357
17 May 18	29.50000 +0.00	29.80	29.50	29.60	757
16 May 18	29.50000 -0.40	29.90	29.50	29.90	1,268
15 May 18	29.90000 +0.00	30.00	29.80	29.80	1,342
14 May 18	29.90000 +0.00	29.90	29.80	29.90	733
11 May 18	29.90000 -0.10	30.00	29.80	30.00	665
10 May 18	30.00000 +0.00	30.00	29.90	29.90	5,463
09 May 18	30.00000 +0.00	30.00	29.90	29.90	415
08 May 18	30.00000 +0.00	30.00	29.90	29.90	129
07 May 18	30.00000 +0.10	30.00	29.80	29.80	4,759
04 May 18	29.90000 -0.20	30.00	29.90	30.00	4,519
03 May 18	30.10000 +0.00	30.10	29.80	30.10	767
02 May 18	30.10000 +0.00	30.20	29.90	30.20	17,091
30 Apr 18	30.10000 +0.20	30.20	29.80	29.80	8,332
27 Apr 18	29.90000 +0.00	30.00	29.90	30.00	6,126
26 Apr 18	29.90000 +0.00	30.00	29.80	29.90	6,409
25 Apr 18	29.90000 -0.10	30.00	29.80	29.90	410
24 Apr 18	30.00000 +0.00	30.00	29.90	29.90	533
23 Apr 18	30.00000 -0.20	30.20	29.90	30.20	1,385
20 Apr 18	30.20000 +0.20	30.20	30.00	30.00	4,560
19 Apr 18	30.00000 +0.00	30.10	29.80	29.80	6,222
18 Apr 18	30.00000 +0.20	30.00	29.70	29.90	5,271
17 Apr 18	29.80000 +0.10	29.90	29.70	29.70	4,790
16 Apr 18	29.70000 -0.20	30.00	29.70	29.90	790
13 Apr 18	29.90000 +0.20	30.00	29.80	29.80	3,567
12 Apr 18	29.70000 -0.30	30.20	29.70	30.10	2,605
11 Apr 18	30.00000 +0.00	30.20	29.80	30.10	7,173
10 Apr 18	30.00000 +0.00	30.40	30.00	30.00	2,201
09 Apr 18	30.00000 +0.40	30.00	29.70	29.80	799
06 Apr 18	29.60000 -0.20	29.80	29.40	29.70	2,018
05 Apr 18	29.80000 +0.00	29.90	29.70	29.70	364
04 Apr 18	29.80000 +0.30	29.90	29.70	29.70	2,728
03 Apr 18	29.50000 -0.50	29.60	29.10	29.10	2,974
29 Mar 18	30.00000 +0.00	30.10	29.90	30.00	480
28 Mar 18	30.00000 +0.10	30.00	29.80	29.90	514
27 Mar 18	29.90000 +0.10	30.40	29.70	29.90	1,791
26 Mar 18	29.80000 -0.20	30.00	29.80	30.00	413
23 Mar 18	30.00000 +0.00	30.00	29.70	29.90	671
22 Mar 18	30.00000 +0.10	30.10	29.80	29.80	7,491
21 Mar 18	29.90000 +0.20	30.00	29.60	29.70	4,302
20 Mar 18	29.70000 -0.30	30.00	29.50	30.00	3,815
19 Mar 18	30.00000 +0.10	30.00	29.70	29.90	890
16 Mar 18	29.90000 +0.00	30.00	29.70	29.80	1,628
15 Mar 18	29.90000 -0.10	30.10	29.90	29.90	19,544
14 Mar 18	30.00000 +0.00	30.00	29.90	30.00	1,124
13 Mar 18	30.00000 +0.00	30.20	29.90	30.00	4,249
12 Mar 18	30.00000 -0.20	31.00	29.80	30.60	8,553
09 Mar 18	30.20000 -0.90	31.00	30.00	31.00	3,437
08 Mar 18	31.10000 -0.30	31.60	30.90	31.60	1,561
07 Mar 18	31.40000 +0.70	31.90	30.70	31.90	15,975
06 Mar 18	30.70000 +0.40	31.50	30.30	31.30	19,446
05 Mar 18	30.30000 +0.50	30.30	29.80	30.00	1,712
02 Mar 18	29.80000 -0.50	30.20	29.70	30.20	326
01 Mar 18	30.30000 +0.80	30.40	29.40	29.40	1,423
28 Feb 18	29.50000 +0.10	29.70	29.30	29.40	4,750
27 Feb 18	29.40000 -0.10	29.70	29.40	29.60	756
26 Feb 18	29.50000 +0.30	29.90	28.80	29.00	2,401
23 Feb 18	29.20000 -0.20	29.80	28.70	29.50	3,417
22 Feb 18	29.40000 +0.00	29.60	29.30	29.50	741
21 Feb 18	29.40000 -0.50	29.90	29.40	29.80	1,305
20 Feb 18	29.90000 -0.10	30.20	29.90	30.20	265
19 Feb 18	30.00000 +0.00	30.20	30.00	30.20	128
16 Feb 18	30.00000 +0.30	30.00	29.70	29.70	748
15 Feb 18	29.70000 +0.00	29.80	29.70	29.80	256
14 Feb 18	29.70000 -0.10	30.00	29.70	30.00	484
13 Feb 18	29.80000 -0.70	30.50	29.70	30.50	1,783
12 Feb 18	30.50000 +0.60	30.60	30.00	30.00	505
09 Feb 18	29.90000 -0.30	30.00	29.70	30.00	521
08 Feb 18	30.20000 +0.40	30.30	29.90	30.20	498
07 Feb 18	29.80000 +0.70	29.90	29.30	29.30	965
06 Feb 18	29.10000 -1.10	29.90	29.10	29.50	2,364
05 Feb 18	30.20000 -0.70	30.80	30.20	30.80	1,546
02 Feb 18	30.90000 -0.10	30.90	30.20	30.80	1,660
01 Feb 18	31.00000 +0.00	31.00	30.90	31.00	206
31 Jan 18	31.00000 -0.20	31.20	30.50	30.90	3,283
30 Jan 18	31.20000 +0.20	31.50	31.00	31.40	948
29 Jan 18	31.00000 -0.60	31.30	30.70	31.30	2,519
26 Jan 18	31.60000 +0.50	31.70	31.40	31.50	2,312
25 Jan 18	31.10000 +0.40	31.60	31.00	31.60	1,185
24 Jan 18	30.70000 +0.20	31.00	30.60	30.70	1,451
23 Jan 18	30.50000 +0.10	30.70	30.40	30.40	344
22 Jan 18	30.40000 +0.90	30.50	29.70	30.10	1,722
19 Jan 18	29.50000 +0.20	30.10	29.20	29.40	3,006
18 Jan 18	29.30000 +0.30	29.80	29.10	29.10	3,961
17 Jan 18	29.00000 -0.60	29.50	29.00	29.50	121,992
16 Jan 18	29.60000 -0.50	30.10	29.50	30.10	2,931
15 Jan 18	30.10000 -1.00	31.30	29.90	31.30	8,428
12 Jan 18	31.10000 -0.10	31.50	31.00	31.20	2,108
11 Jan 18	31.20000 -0.30	31.70	31.20	31.50	1,905
10 Jan 18	31.50000 -0.60	32.00	31.50	32.00	1,936
09 Jan 18	32.10000 -0.10	32.20	32.00	32.20	4,597
08 Jan 18	32.20000 +0.10	32.40	31.80	32.20	6,141
05 Jan 18	32.10000 +0.20	32.20	31.80	32.00	2,187
04 Jan 18	31.90000 -0.30	32.20	31.60	32.20	4,270
03 Jan 18	32.20000 +1.20	32.40	31.10	31.30	2,237
02 Jan 18	31.00000 +1.08	31.10	30.00	30.00	2,212
29 Dec 17	29.92000 +0.73	29.95	29.19	29.19	1,654
28 Dec 17	29.19000 +0.14	29.20	29.00	29.00	22,709
27 Dec 17	29.05000 +0.25	29.05	28.80	28.80	2,260
22 Dec 17	28.80000 -0.45	29.15	28.61	29.15	2,577
21 Dec 17	29.25000 +0.05	29.25	29.10	29.20	3,686
20 Dec 17	29.20000 +0.07	29.20	28.95	29.12	1,511
19 Dec 17	29.13000 -0.11	29.13	29.00	29.00	950
18 Dec 17	29.24000 -0.13	29.39	28.95	29.25	1,209
15 Dec 17	29.37000 +0.17	29.39	29.20	29.25	746
14 Dec 17	29.20000 +0.35	29.20	28.75	28.75	6,400
13 Dec 17	28.85000 -0.25	29.19	28.66	29.19	4,332
12 Dec 17	29.10000 -0.51	29.76	29.10	29.69	2,526
11 Dec 17	29.61000 +0.12	29.79	29.48	29.48	928
08 Dec 17	29.49000 -0.07	29.50	29.25	29.50	827
07 Dec 17	29.56000 -0.27	29.90	29.56	29.83	1,279
06 Dec 17	29.83000 -0.15	29.99	29.81	29.98	201
05 Dec 17	29.98000 -0.19	30.17	29.80	30.17	1,060
04 Dec 17	30.17000 +0.01	30.50	30.10	30.15	1,266
01 Dec 17	30.16000 -0.13	30.30	30.00	30.29	625
30 Nov 17	30.29000 +0.09	30.30	30.15	30.16	247
29 Nov 17	30.20000 -0.27	30.70	30.20	30.41	884
28 Nov 17	30.47000 +0.00	30.49	30.40	30.40	444
27 Nov 17	30.47000 -0.02	30.48	30.26	30.30	587
24 Nov 17	30.49000 +0.65	30.54	29.80	29.85	895
23 Nov 17	29.84000 -0.16	30.00	29.84	30.00	786
22 Nov 17	30.00000 +0.00	30.00	29.95	29.99	1,101
21 Nov 17	30.00000 +0.20	30.10	29.82	29.82	1,798
20 Nov 17	29.80000 +0.00	29.99	29.80	29.81	324
17 Nov 17	29.80000 -0.44	30.02	29.80	30.01	1,266
16 Nov 17	30.24000 -0.21	30.45	30.01	30.45	1,599
15 Nov 17	30.45000 -0.65	31.05	30.45	31.05	966
14 Nov 17	31.10000 -0.10	31.30	30.60	31.20	3,103
13 Nov 17	31.20000 -0.10	31.85	31.20	31.85	970
10 Nov 17	31.30000 +0.31	31.60	31.20	31.35	1,935
09 Nov 17	30.99000 +0.54	31.00	30.45	30.45	1,128
08 Nov 17	30.45000 +0.05	30.65	30.40	30.40	795
07 Nov 17	30.40000 +0.00	30.55	30.31	30.39	1,342
06 Nov 17	30.40000 -0.35	31.00	30.30	30.70	1,686
03 Nov 17	30.75000 -0.16	31.05	30.75	31.01	1,791
02 Nov 17	30.91000 -0.14	31.12	30.90	31.10	1,101
01 Nov 17	31.05000 -0.05	31.30	30.95	31.30	825
31 Oct 17	31.10000 +0.20	31.29	30.90	30.91	897
30 Oct 17	30.90000 -0.23	31.40	30.90	31.15	1,498
27 Oct 17	31.13000 -0.02	31.40	30.90	31.16	1,502
26 Oct 17	31.15000 -0.35	31.60	31.05	31.40	1,660
25 Oct 17	31.50000 +0.28	31.90	31.39	31.40	2,709
24 Oct 17	31.22000 +0.21	31.35	30.60	30.80	5,554
23 Oct 17	31.01000 -0.67	31.67	31.01	31.60	1,145
20 Oct 17	31.68000 +0.18	31.68	30.64	31.42	2,715
19 Oct 17	31.50000 -0.72	32.25	31.43	32.23	2,137
18 Oct 17	32.22000 -0.03	32.35	32.22	32.25	522
17 Oct 17	32.25000 -0.26	32.78	32.21	32.78	1,378
16 Oct 17	32.51000 -0.34	32.78	32.51	32.70	603
13 Oct 17	32.85000 -0.65	33.40	32.85	33.40	12,927
12 Oct 17	33.50000 +0.01	33.50	33.21	33.49	486
11 Oct 17	33.49000 -0.19	33.75	33.35	33.69	972
10 Oct 17	33.68000 -0.12	33.81	33.68	33.79	312
09 Oct 17	33.80000 -0.04	33.89	33.67	33.84	807
06 Oct 17	33.84000 +0.04	33.84	33.70	33.70	344
05 Oct 17	33.80000 +0.00	33.85	33.76	33.80	283
04 Oct 17	33.80000 +0.00	33.85	33.80	33.81	183
03 Oct 17	33.80000 +0.00	34.00	33.67	33.80	1,528
02 Oct 17	33.80000 -0.21	34.15	33.80	34.01	1,206
29 Sep 17	34.01000 +0.01	34.24	34.00	34.10	1,357
28 Sep 17	34.00000 -0.30	34.30	34.00	34.30	708
27 Sep 17	34.30000 +0.00	34.40	34.30	34.31	1,014
26 Sep 17	34.30000 +0.00	34.50	34.25	34.50	2,716
25 Sep 17	34.30000 +0.30	34.50	33.72	34.00	1,662
22 Sep 17	34.00000 +0.00	34.44	33.90	34.01	3,442
21 Sep 17	34.00000 +0.79	34.00	33.15	33.25	4,097
20 Sep 17	33.21000 +0.18	33.21	33.00	33.03	1,274
19 Sep 17	33.03000 +0.03	33.25	32.98	33.00	1,950
18 Sep 17	33.00000 +0.30	33.00	32.71	32.90	908
15 Sep 17	32.70000 +0.00	32.88	32.50	32.70	2,991
14 Sep 17	32.70000 -0.17	32.99	32.51	32.87	1,023
13 Sep 17	32.87000 -0.01	33.00	32.85	33.00	1,614
12 Sep 17	32.88000 +0.34	33.00	32.80	32.89	2,836
11 Sep 17	32.54000 -0.36	33.15	32.50	33.00	7,461
08 Sep 17	32.90000 -0.15	33.05	32.90	33.05	907
07 Sep 17	33.05000 +0.19	33.09	32.99	33.00	1,237
06 Sep 17	32.86000 -0.11	33.10	32.70	32.97	1,465
05 Sep 17	32.97000 -0.05	33.02	32.90	33.00	5,211
04 Sep 17	33.02000 +0.02	33.10	33.00	33.00	396
01 Sep 17	33.00000 +0.00	33.02	33.00	33.00	200
31 Aug 17	33.00000 +0.00	33.05	32.95	33.00	1,631
30 Aug 17	33.00000 +0.20	33.15	33.00	33.00	7,731
29 Aug 17	32.80000 -0.20	33.07	32.80	33.00	1,931
28 Aug 17	33.00000 -0.10	33.10	33.00	33.00	270
25 Aug 17	33.10000 -0.21	33.15	33.10	33.10	487
24 Aug 17	33.31000 +0.06	33.50	33.20	33.20	607
23 Aug 17	33.25000 -0.05	33.31	33.25	33.26	211
22 Aug 17	33.30000 +0.05	33.30	33.25	33.25	521
21 Aug 17	33.25000 -0.05	33.29	33.00	33.29	490
18 Aug 17	33.30000 +0.13	33.30	33.17	33.17	261
17 Aug 17	33.17000 +0.12	33.17	33.04	33.05	251
16 Aug 17	33.05000 +0.00	33.20	33.01	33.01	652
15 Aug 17	33.05000 +0.00	33.20	33.05	33.11	454
14 Aug 17	33.05000 +0.05	33.11	33.00	33.00	373
11 Aug 17	33.00000 -0.10	33.05	33.00	33.05	1,199
10 Aug 17	33.10000 +0.05	33.10	33.00	33.04	1,060
09 Aug 17	33.05000 +0.00	33.06	33.00	33.05	856
08 Aug 17	33.05000 +0.00	33.06	33.00	33.00	442
07 Aug 17	33.05000 +0.00	33.06	33.00	33.00	1,156
04 Aug 17	33.05000 +0.50	33.10	33.00	33.00	1,674
03 Aug 17	32.55000 -0.40	33.00	32.20	33.00	2,204
02 Aug 17	32.95000 -0.05	33.05	32.50	33.00	1,975
01 Aug 17	33.00000 +0.00	33.04	33.00	33.00	357
31 Jul 17	33.00000 -0.04	33.04	33.00	33.04	292
28 Jul 17	33.04000 +0.00	33.05	33.00	33.04	945
27 Jul 17	33.04000 +0.01	33.04	33.00	33.00	213
26 Jul 17	33.03000 +0.00	33.30	33.00	33.00	1,471
25 Jul 17	33.03000 +0.00	33.07	33.00	33.02	1,212
24 Jul 17	33.03000 -0.07	33.08	33.00	33.00	756
21 Jul 17	33.10000 +0.10	33.10	33.00	33.00	354
20 Jul 17	33.00000 -0.20	33.21	33.00	33.20	398
19 Jul 17	33.20000 +0.01	33.20	33.10	33.18	375
18 Jul 17	33.19000 +0.00	33.38	33.11	33.30	352
17 Jul 17	33.19000 +0.21	33.20	32.98	32.98	2,897
14 Jul 17	32.98000 -0.01	33.00	32.71	32.99	598
13 Jul 17	32.99000 +0.10	33.00	32.81	32.90	1,238
12 Jul 17	32.89000 +0.24	32.90	32.60	32.65	11,700
11 Jul 17	32.65000 -0.13	32.79	32.65	32.71	1,320
10 Jul 17	32.78000 +0.19	33.10	32.68	33.00	2,706
07 Jul 17	32.59000 -0.80	33.43	31.55	33.00	2,435
06 Jul 17	33.39000 -0.61	34.10	31.51	33.70	16,078
05 Jul 17	34.00000 -0.10	34.20	34.00	34.10	4,561
04 Jul 17	34.10000 +0.10	34.13	34.00	34.00	1,503
03 Jul 17	34.00000 -0.62	34.50	33.60	34.40	4,978
30 Jun 17	34.62000 -0.37	34.70	34.40	34.65	641
29 Jun 17	34.99000 -0.47	35.59	34.65	35.40	3,388
28 Jun 17	35.46000 -0.23	35.50	34.70	35.50	2,035
27 Jun 17	35.69000 +0.49	35.69	35.00	35.20	3,720
26 Jun 17	35.20000 +0.21	35.20	34.92	35.00	1,187
23 Jun 17	34.99000 +0.59	34.99	34.81	34.90	2,265
22 Jun 17	34.40000 +0.40	34.70	34.01	34.01	1,408
21 Jun 17	34.00000 -0.11	34.27	34.00	34.24	8,183
20 Jun 17	34.11000 -0.74	35.00	34.00	34.90	13,590
19 Jun 17	34.85000 +0.04	35.20	34.60	34.60	2,510
16 Jun 17	34.81000 -0.80	36.45	34.81	36.20	6,626
15 Jun 17	35.61000 +0.41	35.61	35.00	35.40	2,572
14 Jun 17	35.20000 +0.30	35.60	34.90	34.90	3,341
13 Jun 17	34.90000 -0.09	35.29	34.00	34.99	4,435
12 Jun 17	34.99000 +0.99	35.45	33.90	34.01	8,587
09 Jun 17	34.00000 -0.30	34.40	33.70	34.29	6,712
08 Jun 17	34.30000 -0.35	35.00	33.53	34.90	6,254
07 Jun 17	34.65000 +1.75	34.90	33.00	33.10	11,521
06 Jun 17	32.90000 -0.24	33.13	32.67	33.13	1,455
05 Jun 17	33.14000 +0.29	33.14	32.92	32.94	1,021
02 Jun 17	32.85000 -0.30	33.16	32.30	33.10	10,881
01 Jun 17	33.15000 +0.05	33.24	33.10	33.10	789
31 May 17	33.10000 -0.10	33.21	33.00	33.21	5,527
30 May 17	33.20000 +0.06	33.20	33.10	33.20	837
29 May 17	33.14000 +0.05	33.40	33.09	33.20	1,278
26 May 17	33.09000 +0.79	33.12	32.30	32.30	5,365
25 May 17	32.30000 +0.06	32.48	32.10	32.24	1,657
24 May 17	32.24000 +0.34	32.25	31.89	31.89	8,566
23 May 17	31.90000 +0.10	31.90	31.80	31.85	813
22 May 17	31.80000 +0.00	32.00	31.80	31.80	1,735
19 May 17	31.80000 -0.10	31.80	31.60	31.60	1,523
18 May 17	31.90000 +0.06	32.00	31.60	31.85	3,041
17 May 17	31.84000 +0.34	31.89	31.45	31.50	7,856
16 May 17	31.50000 -0.24	31.75	31.31	31.73	2,153
15 May 17	31.74000 -0.02	31.79	31.60	31.69	1,313
12 May 17	31.76000 -0.03	31.77	31.50	31.65	2,133
11 May 17	31.79000 +0.31	31.80	31.40	31.41	20,977
10 May 17	31.48000 +0.71	31.50	30.70	30.70	3,524
09 May 17	30.77000 +0.18	30.79	30.50	30.59	1,834
08 May 17	30.59000 +0.10	31.00	30.59	31.00	3,739
05 May 17	30.49000 +0.00	31.00	30.48	30.60	5,617
04 May 17	30.49000 +0.00	30.76	30.20	30.50	4,837
03 May 17	30.49000 +0.80	30.50	29.80	29.80	4,993
02 May 17	29.69000 -0.17	29.74	29.60	29.70	772
28 Apr 17	29.86000 +0.86	29.86	28.90	29.00	3,042
27 Apr 17	29.00000 +1.10	29.00	28.02	28.15	2,958
26 Apr 17	27.90000 -0.28	28.18	27.90	28.18	1,737
25 Apr 17	28.18000 +0.00	28.20	28.02	28.18	1,145
24 Apr 17	28.18000 +0.40	28.44	27.95	27.95	3,432
21 Apr 17	27.78000 -0.20	27.98	27.60	27.80	1,824
20 Apr 17	27.98000 +0.00	28.00	27.90	27.97	517
19 Apr 17	27.98000 -0.39	28.21	27.85	28.21	3,173
18 Apr 17	28.37000 -0.23	28.61	28.25	28.61	1,173
13 Apr 17	28.60000 -0.17	28.90	28.50	28.77	1,013
12 Apr 17	28.77000 +0.00	29.00	28.50	28.78	1,171
11 Apr 17	28.77000 -1.07	29.85	28.31	29.85	3,865
10 Apr 17	29.84000 -0.36	30.50	29.60	30.30	3,941
07 Apr 17	30.20000 +0.21	30.26	30.00	30.00	2,052
06 Apr 17	29.99000 +0.29	30.00	29.65	29.73	4,066
05 Apr 17	29.70000 +1.85	29.80	28.83	29.54	13,406
04 Apr 17	27.85000 +0.50	27.85	27.50	27.72	2,806
03 Apr 17	27.35000 -0.27	27.60	27.27	27.60	1,291
31 Mar 17	27.62000 +0.00	27.72	27.60	27.62	1,102
30 Mar 17	27.62000 +1.23	27.72	26.75	26.75	6,748
29 Mar 17	26.39000 -0.10	26.40	26.22	26.40	630
28 Mar 17	26.49000 -0.01	26.50	26.30	26.36	2,040
27 Mar 17	26.50000 -0.06	26.56	26.50	26.56	474
24 Mar 17	26.56000 +0.26	26.59	26.32	26.32	1,056
23 Mar 17	26.30000 +0.00	26.35	26.20	26.30	905
22 Mar 17	26.30000 +0.04	26.35	26.26	26.27	198
21 Mar 17	26.26000 -0.23	26.49	26.26	26.49	761
20 Mar 17	26.49000 +0.14	27.00	26.49	26.50	1,463
17 Mar 17	26.35000 +0.05	27.00	26.26	26.40	3,599
16 Mar 17	26.30000 -0.05	26.60	26.25	26.50	1,124
15 Mar 17	26.35000 +0.05	26.68	26.28	26.30	773
14 Mar 17	26.30000 -1.26	27.50	26.01	27.50	4,778
13 Mar 17	27.56000 -0.79	28.00	27.50	28.00	3,469
10 Mar 17	28.35000 -0.15	28.48	28.28	28.48	968
09 Mar 17	28.50000 -0.04	28.54	28.50	28.53	293
08 Mar 17	28.54000 -0.01	28.80	28.31	28.55	2,899
07 Mar 17	28.55000 -2.27	29.10	28.52	29.10	16,258
06 Mar 17	30.82000 +0.00	30.90	30.70	30.82	993
03 Mar 17	30.82000 -0.03	30.86	30.80	30.84	890
02 Mar 17	30.85000 -0.01	30.86	30.60	30.84	1,032
01 Mar 17	30.86000 +0.10	30.86	30.60	30.60	984
28 Feb 17	30.76000 +0.46	30.76	30.20	30.28	3,133
27 Feb 17	30.30000 +0.25	30.30	29.90	30.06	1,044
24 Feb 17	30.05000 +0.05	30.05	29.85	29.90	1,077
23 Feb 17	30.00000 +0.00	30.05	29.95	29.95	464
22 Feb 17	30.00000 -0.50	30.17	29.85	30.00	1,326
21 Feb 17	30.50000 +0.89	30.50	29.61	29.61	2,595
20 Feb 17	29.61000 -0.02	29.61	29.56	29.60	314
17 Feb 17	29.63000 -0.53	30.17	29.31	30.15	2,313
16 Feb 17	30.16000 +0.01	30.16	30.10	30.15	421
15 Feb 17	30.15000 +0.00	30.30	29.30	30.10	3,742
14 Feb 17	30.15000 +0.00	30.15	30.13	30.13	447
13 Feb 17	30.15000 +0.05	30.15	30.00	30.10	467
10 Feb 17	30.10000 -0.20	30.28	30.00	30.28	756
09 Feb 17	30.30000 -0.10	30.30	30.10	30.29	658
08 Feb 17	30.40000 -0.11	30.60	30.10	30.50	1,151
07 Feb 17	30.51000 +0.01	30.51	30.40	30.50	383
06 Feb 17	30.50000 +0.00	30.60	30.20	30.60	918
03 Feb 17	30.50000 +0.50	30.50	29.90	30.00	1,579
02 Feb 17	30.00000 +0.00	30.10	29.81	30.01	1,110
01 Feb 17	30.00000 -0.18	30.20	30.00	30.19	1,483
31 Jan 17	30.18000 +0.98	30.30	29.20	29.21	4,356
30 Jan 17	29.20000 -0.30	29.50	29.10	29.50	637
27 Jan 17	29.50000 -0.30	29.90	29.50	29.70	2,171
26 Jan 17	29.80000 -0.20	30.01	29.80	30.00	1,991
25 Jan 17	30.00000 +0.61	30.00	29.37	29.37	1,732
24 Jan 17	29.39000 +0.09	29.57	29.30	29.31	1,257
23 Jan 17	29.30000 +0.20	29.40	29.00	29.00	2,115
20 Jan 17	29.10000 +0.85	29.57	28.50	28.50	9,459
19 Jan 17	28.25000 +0.00	28.30	28.24	28.24	259
18 Jan 17	28.25000 +0.00	28.26	27.87	28.25	505
17 Jan 17	28.25000 -0.05	28.50	27.80	28.30	976
16 Jan 17	28.30000 -0.10	28.41	28.11	28.40	847
13 Jan 17	28.40000 -0.03	28.44	28.35	28.43	552
12 Jan 17	28.43000 +0.23	28.49	28.12	28.21	1,705
11 Jan 17	28.20000 +0.47	28.22	27.60	27.73	2,451
10 Jan 17	27.73000 -0.81	28.55	27.50	28.54	5,004
09 Jan 17	28.54000 +0.00	28.55	28.53	28.55	261
06 Jan 17	28.54000 +0.00	28.60	28.50	28.60	666
05 Jan 17	28.54000 -0.26	28.65	28.50	28.50	1,204
04 Jan 17	28.80000 +0.00	29.00	28.51	28.70	1,371
03 Jan 17	28.80000 -0.15	28.95	28.51	28.95	1,125
02 Jan 17	28.95000 +0.00	29.00	28.95	28.95	210
30 Dec 16	28.95000 +0.14	28.95	28.70	28.81	569
29 Dec 16	28.81000 +0.00	28.81	28.75	28.81	470
28 Dec 16	28.81000 -0.19	29.28	28.70	29.00	1,719
27 Dec 16	29.00000 +0.11	29.36	28.94	29.00	3,778
23 Dec 16	28.89000 +1.17	28.94	27.85	27.90	3,767
22 Dec 16	27.72000 +0.45	28.03	27.20	27.20	3,622
21 Dec 16	27.27000 +0.32	27.30	27.08	27.30	1,640
20 Dec 16	26.95000 +0.07	27.24	26.85	26.88	2,217
19 Dec 16	26.88000 -0.02	27.50	26.88	27.30	2,553
16 Dec 16	26.90000 -0.60	27.60	26.52	27.49	7,219
15 Dec 16	27.50000 -0.74	28.25	27.15	28.25	7,184
14 Dec 16	28.24000 +0.01	28.65	28.20	28.50	2,721
13 Dec 16	28.23000 -0.72	28.96	28.20	28.96	1,829
12 Dec 16	28.95000 +0.15	29.36	28.70	28.70	7,725
09 Dec 16	28.80000 +0.53	29.15	27.28	28.28	6,746
08 Dec 16	28.27000 +0.77	28.40	27.50	27.51	3,351
07 Dec 16	27.50000 +1.15	28.30	26.30	26.40	12,283
06 Dec 16	26.35000 +0.13	26.60	26.20	26.23	2,925
05 Dec 16	26.22000 +0.49	26.30	25.66	25.70	3,979
02 Dec 16	25.73000 +0.12	25.84	25.56	25.59	1,560
01 Dec 16	25.61000 -0.31	25.95	25.28	25.86	3,561
30 Nov 16	25.92000 +0.11	25.92	25.01	25.90	42,163
29 Nov 16	25.81000 -0.44	26.49	25.81	26.25	18,662
28 Nov 16	26.25000 +0.34	26.40	25.95	26.10	3,351
25 Nov 16	25.91000 +0.12	26.14	25.81	25.82	1,301
24 Nov 16	25.79000 +0.49	26.00	25.30	25.30	1,411
23 Nov 16	25.30000 +0.22	25.60	25.02	25.10	4,368
22 Nov 16	25.08000 -0.04	26.49	25.08	25.16	7,124
21 Nov 16	25.12000 +0.04	25.50	25.12	25.12	3,408
18 Nov 16	25.08000 -0.18	25.49	25.08	25.26	5,199
17 Nov 16	25.26000 -0.18	25.50	25.26	25.44	2,418
16 Nov 16	25.44000 -0.56	26.50	25.20	25.80	7,758
15 Nov 16	26.00000 +0.00	26.50	26.00	26.30	2,870
14 Nov 16	26.00000 +0.00	26.20	25.70	26.06	3,895
11 Nov 16	26.00000 -1.35	27.80	26.00	27.35	7,905
10 Nov 16	27.35000 +0.01	27.80	27.35	27.42	2,444
09 Nov 16	27.34000 -0.26	27.80	27.34	27.50	2,121
08 Nov 16	27.60000 -0.08	27.80	27.60	27.60	1,009
07 Nov 16	27.68000 -0.01	28.10	27.57	27.97	2,363
04 Nov 16	27.69000 -0.27	27.97	27.69	27.97	1,846
03 Nov 16	27.96000 -0.06	28.10	27.96	28.10	2,862
02 Nov 16	28.02000 -0.29	28.40	28.02	28.20	1,545
01 Nov 16	28.31000 +0.31	28.31	28.00	28.00	588
31 Oct 16	28.00000 -0.25	28.26	28.00	28.25	6,039
28 Oct 16	28.25000 -0.57	28.90	28.25	28.82	3,507
27 Oct 16	28.82000 -0.29	29.11	28.82	29.11	4,714
26 Oct 16	29.11000 -0.51	29.62	29.11	29.50	1,488
25 Oct 16	29.62000 +0.42	29.79	29.50	29.60	2,593
24 Oct 16	29.20000 -0.20	29.40	29.20	29.40	1,023
21 Oct 16	29.40000 +0.00	29.49	29.40	29.40	662
20 Oct 16	29.40000 -0.20	29.70	29.40	29.70	1,298
19 Oct 16	29.60000 -0.09	29.80	29.60	29.69	2,348
18 Oct 16	29.69000 -0.11	29.90	29.69	29.81	1,345
17 Oct 16	29.80000 +0.00	29.90	29.80	29.82	1,036
14 Oct 16	29.80000 +0.00	29.98	29.80	29.83	1,299
13 Oct 16	29.80000 -0.10	30.05	29.80	30.00	6,709
12 Oct 16	29.90000 -0.25	30.15	29.75	30.14	7,323
11 Oct 16	30.15000 +0.04	30.28	30.10	30.11	989
10 Oct 16	30.11000 +0.00	30.39	30.08	30.11	1,141
07 Oct 16	30.11000 +0.06	30.31	30.05	30.06	823
06 Oct 16	30.05000 -0.15	30.25	30.05	30.20	2,130
05 Oct 16	30.20000 +0.18	30.20	30.00	30.05	2,025
04 Oct 16	30.02000 +0.02	30.20	30.00	30.00	705
03 Oct 16	30.00000 -0.30	30.25	30.00	30.25	3,459
30 Sep 16	30.30000 +0.20	30.48	30.06	30.16	2,942
29 Sep 16	30.10000 +0.03	30.29	30.07	30.07	6,549
28 Sep 16	30.07000 +0.00	30.28	30.05	30.07	4,176
27 Sep 16	30.07000 -0.04	30.30	30.06	30.11	2,344
26 Sep 16	30.11000 -0.24	30.35	30.10	30.34	1,714
23 Sep 16	30.35000 +0.00	30.35	30.21	30.35	1,176
22 Sep 16	30.35000 -0.08	30.44	30.11	30.43	3,941
21 Sep 16	30.43000 +0.01	30.60	30.33	30.42	1,424
20 Sep 16	30.42000 -0.20	30.62	30.42	30.62	2,486
19 Sep 16	30.62000 -0.40	31.00	30.62	31.00	2,632
16 Sep 16	31.02000 -0.20	31.20	31.02	31.02	2,188
15 Sep 16	31.22000 -0.28	31.51	31.22	31.50	2,678
14 Sep 16	31.50000 -0.25	31.70	31.50	31.70	5,487
13 Sep 16	31.75000 -2.22	32.00	30.76	32.00	36,725
12 Sep 16	33.97000 +0.47	33.97	33.22	33.50	2,565
09 Sep 16	33.50000 +0.00	33.63	33.32	33.50	726
08 Sep 16	33.50000 +0.17	33.64	33.45	33.50	736
07 Sep 16	33.33000 +0.33	33.34	32.94	33.00	2,154
06 Sep 16	33.00000 -0.25	33.46	32.94	33.09	2,151
05 Sep 16	33.25000 -0.73	33.97	33.25	33.70	3,120
02 Sep 16	33.98000 +0.97	34.05	33.10	33.10	3,928
01 Sep 16	33.01000 +0.43	33.05	32.57	32.60	1,895
31 Aug 16	32.58000 +0.18	32.58	32.30	32.40	1,105
30 Aug 16	32.40000 +0.01	32.40	32.30	32.39	666
29 Aug 16	32.39000 +0.33	32.65	32.06	32.06	1,086
26 Aug 16	32.06000 -0.24	32.30	32.01	32.30	2,192
25 Aug 16	32.30000 +0.16	32.30	32.08	32.14	621
24 Aug 16	32.14000 +0.00	32.30	32.11	32.15	943
23 Aug 16	32.14000 +0.04	32.15	32.01	32.11	444
22 Aug 16	32.10000 +0.11	32.10	31.80	31.80	950
19 Aug 16	31.99000 +0.09	32.00	31.83	31.89	381
18 Aug 16	31.90000 -0.10	32.10	31.65	32.00	851
17 Aug 16	32.00000 +0.01	32.10	31.80	31.95	1,004
16 Aug 16	31.99000 -0.01	32.00	31.80	32.00	276
15 Aug 16	32.00000 +0.30	32.00	31.60	31.60	1,666
12 Aug 16	31.70000 +0.00	31.74	31.60	31.71	748
11 Aug 16	31.70000 +0.03	31.70	31.60	31.68	577
10 Aug 16	31.67000 +0.12	31.70	31.51	31.54	387
09 Aug 16	31.55000 +0.03	31.61	31.51	31.52	704
08 Aug 16	31.52000 +0.01	31.70	31.50	31.60	1,241
05 Aug 16	31.51000 +0.11	31.65	31.40	31.40	770
04 Aug 16	31.40000 +0.14	31.69	31.26	31.26	734
03 Aug 16	31.26000 +0.00	31.29	31.20	31.26	650
02 Aug 16	31.26000 -0.04	31.30	31.20	31.26	1,085
01 Aug 16	31.30000 +0.00	31.38	31.22	31.26	840
29 Jul 16	31.30000 -0.20	31.50	31.30	31.35	1,232
28 Jul 16	31.50000 +0.15	31.50	31.35	31.35	952
27 Jul 16	31.35000 +0.23	31.35	31.12	31.12	1,507
26 Jul 16	31.12000 -0.08	31.21	31.12	31.16	433
25 Jul 16	31.20000 +0.02	31.20	31.16	31.18	442
22 Jul 16	31.18000 +0.01	31.18	31.10	31.16	299
21 Jul 16	31.17000 +0.24	31.17	30.92	30.93	1,354
20 Jul 16	30.93000 +0.00	31.00	30.93	31.00	881
19 Jul 16	30.93000 +0.51	30.99	30.86	30.99	501
18 Jul 16	30.42000 +0.02	30.59	30.42	30.51	158
15 Jul 16	30.40000 -0.07	30.47	30.40	30.47	321
14 Jul 16	30.47000 +0.00	30.47	30.40	30.47	618
13 Jul 16	30.47000 +0.02	30.70	30.47	30.50	835
12 Jul 16	30.45000 +0.91	30.50	29.53	29.53	1,544
11 Jul 16	29.54000 +0.15	29.54	29.30	29.39	2,017
08 Jul 16	29.39000 +0.36	29.39	29.14	29.15	692
07 Jul 16	29.03000 +0.13	29.10	28.92	29.10	199
06 Jul 16	28.90000 +0.20	29.10	28.60	28.62	955
05 Jul 16	28.70000 +0.24	28.70	28.60	28.60	185
04 Jul 16	28.46000 +0.00	28.74	28.40	28.40	756
01 Jul 16	28.46000 +0.59	28.46	27.87	28.00	1,485
30 Jun 16	27.87000 -0.14	28.19	27.86	28.10	2,111
29 Jun 16	28.01000 +0.00	28.20	28.01	28.20	2,067
28 Jun 16	28.01000 -0.19	28.60	28.01	28.20	2,867
27 Jun 16	28.20000 -0.30	28.80	28.20	28.51	3,091
24 Jun 16	28.50000 -1.25	29.21	28.20	29.21	3,930
23 Jun 16	29.75000 +0.02	29.94	29.63	29.63	546
22 Jun 16	29.73000 +0.00	29.99	29.73	29.90	828
21 Jun 16	29.73000 +0.03	29.89	29.62	29.70	426
20 Jun 16	29.70000 +0.10	29.79	29.50	29.50	387
17 Jun 16	29.60000 +0.10	29.69	29.21	29.40	5,040
16 Jun 16	29.50000 -0.60	30.10	29.50	30.10	938
15 Jun 16	30.10000 +0.00	30.15	29.90	30.10	504
14 Jun 16	30.10000 +0.10	30.39	29.51	30.00	2,376
13 Jun 16	30.00000 -1.53	30.59	30.00	30.58	1,446
10 Jun 16	31.53000 -0.67	32.20	31.53	32.20	2,782
09 Jun 16	32.20000 +0.31	32.20	31.90	31.90	1,086
08 Jun 16	31.89000 -0.11	31.89	31.50	31.80	2,289
07 Jun 16	32.00000 +0.08	32.09	31.81	31.92	722
06 Jun 16	31.92000 -0.31	32.23	31.84	32.00	1,373
03 Jun 16	32.23000 -0.01	32.24	32.00	32.24	2,680
02 Jun 16	32.24000 -0.05	32.31	31.93	32.28	1,843
01 Jun 16	32.29000 -0.31	32.50	31.81	32.45	1,806
31 May 16	32.60000 +1.55	32.98	31.05	31.10	8,003
30 May 16	31.05000 +0.00	31.20	31.00	31.06	1,079
27 May 16	31.05000 +0.60	31.10	30.84	30.84	2,226
26 May 16	30.45000 +0.05	30.45	30.00	30.40	1,453
25 May 16	30.40000 -0.10	30.49	30.30	30.45	868
24 May 16	30.50000 -0.05	30.59	30.11	30.55	882
23 May 16	30.55000 +0.05	30.55	30.40	30.44	1,093
20 May 16	30.50000 +0.00	30.70	30.44	30.44	471
19 May 16	30.50000 +0.20	30.55	30.10	30.31	5,276
18 May 16	30.30000 -0.10	30.43	30.06	30.40	6,047
17 May 16	30.40000 +0.23	30.40	30.16	30.17	9,261
16 May 16	30.17000 +0.02	30.20	30.15	30.15	557
13 May 16	30.15000 +0.35	30.15	29.80	29.80	1,104
12 May 16	29.80000 -0.21	30.10	29.80	30.02	1,213
11 May 16	30.01000 -0.79	30.90	30.00	30.79	2,176
10 May 16	30.80000 +0.00	30.90	30.75	30.80	473
09 May 16	30.80000 +0.00	30.99	30.79	30.86	393
06 May 16	30.80000 -0.30	31.08	30.80	31.00	802
05 May 16	31.10000 +0.40	31.10	30.70	30.70	1,642
04 May 16	30.70000 -0.05	30.75	30.51	30.74	1,069
03 May 16	30.75000 -0.24	31.00	30.60	30.94	1,060
02 May 16	30.99000 -0.21	31.10	30.81	31.05	2,083
29 Apr 16	31.20000 +0.00	31.50	31.20	31.30	2,515
28 Apr 16	31.20000 -0.09	31.30	31.00	31.29	19,366
27 Apr 16	31.29000 +1.29	31.29	30.10	30.20	3,016
26 Apr 16	30.00000 +1.20	30.11	29.00	29.90	12,598
25 Apr 16	28.80000 -0.40	29.90	28.80	29.30	7,910
22 Apr 16	29.20000 +0.92	29.20	28.21	28.40	3,911
21 Apr 16	28.28000 +0.08	28.80	28.27	28.50	2,658
20 Apr 16	28.20000 +0.89	28.60	27.31	27.31	3,744
19 Apr 16	27.31000 +0.20	27.59	27.21	27.25	2,144
18 Apr 16	27.11000 -1.37	28.69	27.00	28.60	16,485
15 Apr 16	28.48000 -0.03	28.77	28.40	28.50	17,598
14 Apr 16	28.51000 -0.22	28.73	28.51	28.73	1,099
13 Apr 16	28.73000 +0.45	28.76	28.36	28.36	2,105
12 Apr 16	28.28000 -0.22	28.49	28.25	28.42	896
11 Apr 16	28.50000 +0.13	28.60	28.40	28.40	506
08 Apr 16	28.37000 -0.07	28.50	28.37	28.44	979
07 Apr 16	28.44000 +0.02	28.50	28.40	28.42	560
06 Apr 16	28.42000 -0.10	28.70	28.41	28.52	1,907
05 Apr 16	28.52000 +0.02	28.52	28.40	28.49	339
04 Apr 16	28.50000 -0.25	29.00	28.50	29.00	1,148
01 Apr 16	28.75000 -0.15	28.90	28.70	28.87	484
31 Mar 16	28.90000 +0.20	28.90	28.60	28.70	798
30 Mar 16	28.70000 +0.00	28.72	28.69	28.69	240
29 Mar 16	28.70000 +0.20	28.74	28.62	28.70	9,336
24 Mar 16	28.50000 -0.18	28.68	28.31	28.68	2,410
23 Mar 16	28.68000 -0.04	28.80	28.65	28.72	25,461
22 Mar 16	28.72000 -0.09	28.85	28.62	28.81	1,175
21 Mar 16	28.81000 -0.19	29.00	28.80	29.00	1,767
18 Mar 16	29.00000 +0.04	29.00	28.81	29.00	2,403
17 Mar 16	28.96000 -0.04	29.00	28.94	29.00	789
16 Mar 16	29.00000 +0.15	29.19	28.94	29.00	1,058
15 Mar 16	28.85000 +0.02	29.30	28.80	28.82	5,372
14 Mar 16	28.83000 -0.38	29.20	28.80	29.10	2,754
11 Mar 16	29.21000 +0.00	29.68	29.10	29.30	1,864
10 Mar 16	29.21000 +0.00	30.00	29.00	29.55	18,557
09 Mar 16	29.21000 +1.24	29.70	28.12	28.12	47,222
08 Mar 16	27.97000 +1.17	29.50	27.70	29.00	21,048
07 Mar 16	26.80000 +0.50	27.50	26.50	26.60	12,011
04 Mar 16	26.30000 +0.50	26.60	25.80	25.80	1,803
03 Mar 16	25.80000 +0.59	26.00	25.21	25.23	1,633
02 Mar 16	25.21000 -0.56	25.77	25.21	25.77	2,756
01 Mar 16	25.77000 +0.00	25.99	25.50	25.80	2,035
29 Feb 16	25.77000 -0.53	26.40	25.77	26.40	1,739
26 Feb 16	26.30000 -0.30	26.89	26.20	26.50	339
25 Feb 16	26.60000 -0.90	27.54	26.00	27.50	1,761
24 Feb 16	27.50000 -0.25	27.74	27.40	27.60	632
23 Feb 16	27.75000 +0.45	27.94	27.30	27.30	921
22 Feb 16	27.30000 +0.10	27.60	27.19	27.20	1,959
19 Feb 16	27.20000 +0.00	27.20	26.89	27.10	783
18 Feb 16	27.20000 +0.20	27.20	27.10	27.10	392
17 Feb 16	27.00000 +0.12	27.17	26.89	26.90	1,130
16 Feb 16	26.88000 +0.78	27.05	26.10	26.10	1,534
15 Feb 16	26.10000 +0.60	26.30	25.51	25.51	1,356
12 Feb 16	25.50000 +0.15	25.69	25.11	25.20	1,858
11 Feb 16	25.35000 +0.05	25.50	24.90	25.31	8,267
10 Feb 16	25.30000 +0.20	25.80	25.01	25.10	5,560
09 Feb 16	25.10000 -0.05	25.45	25.00	25.15	3,465
08 Feb 16	25.15000 -0.05	25.30	25.01	25.10	1,589
05 Feb 16	25.20000 +0.65	25.40	24.40	24.40	2,188
04 Feb 16	24.55000 +0.55	24.77	23.99	24.00	3,061
03 Feb 16	24.00000 -1.05	25.10	23.83	25.05	8,853
02 Feb 16	25.05000 +0.05	25.05	24.64	25.00	1,551
01 Feb 16	25.00000 +0.50	25.01	24.50	24.50	2,771
29 Jan 16	24.50000 -0.30	24.90	24.20	24.90	1,016
28 Jan 16	24.80000 -0.20	25.00	24.30	25.00	3,763
27 Jan 16	25.00000 +0.00	25.29	24.93	25.00	2,933
26 Jan 16	25.00000 -0.45	25.30	24.51	25.30	3,397
25 Jan 16	25.45000 -0.13	25.69	25.30	25.58	4,288
22 Jan 16	25.58000 +0.24	25.78	25.33	25.33	628
21 Jan 16	25.34000 -0.26	25.70	25.30	25.59	1,492
20 Jan 16	25.60000 -0.50	26.11	25.60	26.11	2,809
19 Jan 16	26.10000 +0.08	26.54	26.00	26.00	3,029
18 Jan 16	26.02000 -0.98	26.90	26.00	26.90	2,375
15 Jan 16	27.00000 -0.20	27.25	26.82	27.20	1,205
14 Jan 16	27.20000 +0.00	27.40	27.20	27.30	1,237
13 Jan 16	27.20000 +0.07	27.25	27.15	27.15	1,590
12 Jan 16	27.13000 +0.03	27.39	27.09	27.09	1,185
11 Jan 16	27.10000 +0.00	27.11	26.50	26.85	3,376
08 Jan 16	27.10000 -0.63	27.30	27.10	27.30	1,595
07 Jan 16	27.73000 -1.02	28.78	27.70	28.76	2,713
06 Jan 16	28.75000 -0.23	29.00	28.70	29.00	654
05 Jan 16	28.98000 -0.32	29.20	28.60	29.20	940
04 Jan 16	29.30000 +0.30	29.40	29.25	29.34	1,105
31 Dec 15	29.00000 -0.09	29.09	28.70	29.09	837
30 Dec 15	29.09000 -0.01	29.11	28.66	29.11	1,033
29 Dec 15	29.10000 +0.08	29.13	28.61	29.03	1,561
28 Dec 15	29.02000 -0.17	29.19	28.81	29.00	449
24 Dec 15	29.19000 +0.00	29.20	28.71	29.19	375
23 Dec 15	29.19000 -0.16	29.29	28.51	29.20	1,611
22 Dec 15	29.35000 -0.15	29.40	29.10	29.40	2,144
21 Dec 15	29.50000 -0.28	29.80	29.50	29.75	1,104
18 Dec 15	29.78000 -0.06	29.84	29.70	29.84	464
17 Dec 15	29.84000 -0.01	29.84	29.63	29.71	1,466
16 Dec 15	29.85000 -0.16	30.03	29.70	30.03	1,073
15 Dec 15	30.01000 -0.17	30.20	29.80	30.18	4,564
14 Dec 15	30.18000 -0.13	30.32	30.16	30.27	1,172
11 Dec 15	30.31000 +0.01	30.59	30.29	30.29	1,952
10 Dec 15	30.30000 +0.02	30.59	30.30	30.36	848
09 Dec 15	30.28000 +0.01	30.45	30.28	30.28	1,211
08 Dec 15	30.27000 +0.00	30.40	30.26	30.28	1,062
07 Dec 15	30.27000 -0.02	30.40	30.15	30.29	2,028
04 Dec 15	30.29000 -0.37	31.00	29.60	30.80	5,650
03 Dec 15	30.66000 +0.56	31.15	30.11	30.11	2,262
02 Dec 15	30.10000 +0.10	30.29	30.00	30.00	1,847
01 Dec 15	30.00000 +0.05	30.20	30.00	30.10	1,702
30 Nov 15	29.95000 -0.25	30.30	29.95	30.15	5,884
27 Nov 15	30.20000 -0.15	30.42	30.20	30.35	1,915
26 Nov 15	30.35000 -0.06	30.40	30.33	30.40	773
25 Nov 15	30.41000 +0.00	30.49	30.33	30.41	757
24 Nov 15	30.41000 -0.30	31.00	30.40	31.00	2,306
23 Nov 15	30.71000 -0.13	31.00	30.70	30.85	1,171
20 Nov 15	30.84000 -0.11	30.99	30.70	30.95	1,296
19 Nov 15	30.95000 +0.00	31.00	30.95	30.95	1,381
18 Nov 15	30.95000 -0.20	31.16	30.95	31.15	1,347
17 Nov 15	31.15000 +0.00	31.16	31.10	31.15	761
16 Nov 15	31.15000 -0.15	31.25	31.10	31.10	2,057
13 Nov 15	31.30000 +0.00	31.47	31.23	31.47	278
12 Nov 15	31.30000 +0.00	31.34	31.20	31.31	278
11 Nov 15	31.30000 -0.20	31.50	31.30	31.50	403
10 Nov 15	31.50000 +0.00	31.50	31.25	31.50	438
09 Nov 15	31.50000 -0.09	31.60	31.39	31.59	564
06 Nov 15	31.59000 +0.00	31.61	31.30	31.50	927
05 Nov 15	31.59000 +0.14	31.60	31.40	31.45	284
04 Nov 15	31.45000 +0.00	31.59	31.20	31.45	2,376
03 Nov 15	31.45000 +0.12	31.73	31.11	31.33	1,784
02 Nov 15	31.33000 -0.07	31.54	31.24	31.24	1,805
30 Oct 15	31.40000 +0.28	31.40	31.12	31.12	2,252
29 Oct 15	31.12000 -0.38	31.62	31.12	31.50	2,129
28 Oct 15	31.50000 -0.50	32.00	31.50	32.00	1,546
27 Oct 15	32.00000 -0.45	32.45	31.50	32.45	7,729
26 Oct 15	32.45000 +0.45	32.81	31.90	31.90	1,987
23 Oct 15	32.00000 -0.30	32.18	32.00	32.00	5,199
22 Oct 15	32.30000 -0.50	32.80	32.20	32.30	1,155
21 Oct 15	32.80000 -0.30	33.00	32.53	32.90	1,975
20 Oct 15	33.10000 -0.25	33.36	33.00	33.35	6,918
19 Oct 15	33.35000 +0.02	33.40	33.35	33.35	634
16 Oct 15	33.33000 +0.01	33.50	33.33	33.40	4,213
15 Oct 15	33.32000 +0.18	33.60	33.10	33.20	1,556
14 Oct 15	33.14000 +0.64	33.40	32.49	32.51	2,419
13 Oct 15	32.50000 -0.01	32.60	32.45	32.51	1,943
12 Oct 15	32.51000 +0.71	32.60	32.00	32.00	21,416
09 Oct 15	31.80000 -0.10	31.95	31.74	31.80	601
08 Oct 15	31.90000 +0.14	31.90	31.75	31.75	529
07 Oct 15	31.76000 +0.04	31.90	31.66	31.72	29,271
06 Oct 15	31.72000 +0.10	31.80	31.62	31.62	964
05 Oct 15	31.62000 +0.12	31.70	31.50	31.50	1,129
02 Oct 15	31.50000 -0.30	31.90	31.20	31.80	1,419
01 Oct 15	31.80000 -0.25	32.06	31.80	31.80	334
30 Sep 15	32.05000 +0.04	32.05	31.72	32.01	973
29 Sep 15	32.01000 +0.01	32.05	31.90	32.00	1,309
28 Sep 15	32.00000 -0.10	32.10	31.92	32.10	728
25 Sep 15	32.10000 +0.20	32.10	31.72	31.85	2,974
24 Sep 15	31.90000 +0.08	31.90	31.72	31.82	749
23 Sep 15	31.82000 +0.00	31.82	31.70	31.82	394
22 Sep 15	31.82000 -0.62	32.45	31.70	32.44	1,271
21 Sep 15	32.44000 -0.06	32.56	32.21	32.56	396
18 Sep 15	32.50000 +0.00	32.68	32.50	32.68	709
17 Sep 15	32.50000 +0.01	32.68	32.49	32.49	308
16 Sep 15	32.49000 -0.47	32.99	32.30	32.96	893
15 Sep 15	32.96000 -0.04	33.00	32.60	33.00	636
14 Sep 15	33.00000 +0.07	33.50	32.01	33.00	2,964
11 Sep 15	32.93000 -0.17	33.10	32.50	33.10	841
10 Sep 15	33.10000 -0.70	33.80	33.00	33.80	1,838
09 Sep 15	33.80000 +2.50	34.21	31.99	31.99	6,716
08 Sep 15	31.30000 +1.40	31.71	31.00	31.20	7,498
07 Sep 15	29.90000 +0.20	30.40	29.69	29.70	2,221
04 Sep 15	29.70000 -1.00	30.71	29.50	30.70	3,926
03 Sep 15	30.70000 +0.00	31.00	30.50	30.71	1,547
02 Sep 15	30.70000 -0.30	31.01	30.61	30.98	625
01 Sep 15	31.00000 -0.60	31.65	31.00	31.61	686
31 Aug 15	31.60000 +0.11	31.79	31.29	31.40	2,972
28 Aug 15	31.49000 -0.36	31.90	31.21	31.85	1,845
27 Aug 15	31.85000 +0.00	31.90	31.80	31.86	282
26 Aug 15	31.85000 +0.57	31.99	31.30	31.30	631
25 Aug 15	31.28000 +1.48	32.50	29.61	29.70	4,003
24 Aug 15	29.80000 -2.17	31.41	29.50	31.40	2,851
21 Aug 15	31.97000 -0.53	32.00	31.90	32.00	684
20 Aug 15	32.50000 -0.99	33.50	31.60	33.49	1,329
19 Aug 15	33.49000 +0.00	33.60	33.40	33.49	205
18 Aug 15	33.49000 +0.00	33.73	33.36	33.48	493
17 Aug 15	33.49000 +0.27	33.50	33.21	33.21	235
14 Aug 15	33.22000 +0.52	33.30	32.70	32.70	968
13 Aug 15	32.70000 -0.53	33.00	32.00	32.50	1,923
12 Aug 15	33.23000 -0.87	34.00	32.80	34.00	1,144
11 Aug 15	34.10000 +0.00	34.11	34.00	34.10	285
10 Aug 15	34.10000 -0.12	34.30	33.80	34.20	709
07 Aug 15	34.22000 -0.06	34.36	34.21	34.33	791
06 Aug 15	34.28000 -0.17	34.44	34.23	34.40	923
05 Aug 15	34.45000 +0.05	34.45	34.30	34.41	1,516
04 Aug 15	34.40000 -0.05	34.45	34.30	34.40	1,519
03 Aug 15	34.45000 +0.20	34.45	34.20	34.25	1,442
31 Jul 15	34.25000 +0.03	34.40	34.11	34.20	2,757
30 Jul 15	34.22000 +0.14	34.39	34.00	34.08	803
29 Jul 15	34.08000 +0.58	35.00	33.10	33.80	8,170
28 Jul 15	33.50000 +1.87	33.80	32.60	32.60	8,226
27 Jul 15	31.63000 +0.41	31.70	31.17	31.22	2,015
24 Jul 15	31.22000 +0.07	32.00	31.15	31.15	1,866
23 Jul 15	31.15000 +0.20	31.50	30.95	30.95	1,017
22 Jul 15	30.95000 +0.02	31.00	30.93	30.93	225
21 Jul 15	30.93000 -0.57	31.60	30.89	31.60	1,924
20 Jul 15	31.50000 +0.27	32.00	31.41	31.54	3,057
17 Jul 15	31.23000 +0.23	31.30	30.75	30.75	1,066
16 Jul 15	31.00000 +0.45	31.00	30.55	30.55	1,238
15 Jul 15	30.55000 +0.05	30.60	30.30	30.49	1,417
14 Jul 15	30.50000 +0.00	30.60	30.46	30.50	802
13 Jul 15	30.50000 +0.13	30.65	30.37	30.37	1,610
10 Jul 15	30.37000 +0.37	30.70	30.00	30.00	2,018
09 Jul 15	30.00000 +0.00	30.19	30.00	30.00	1,128
08 Jul 15	30.00000 -0.40	30.40	30.00	30.40	1,466
07 Jul 15	30.40000 -0.23	30.70	30.40	30.62	3,125
06 Jul 15	30.63000 -1.23	31.15	30.50	30.75	3,030
03 Jul 15	31.86000 +0.50	31.86	30.80	31.36	2,416
02 Jul 15	31.36000 +0.05	31.43	30.84	31.00	1,922
01 Jul 15	31.31000 +0.61	31.33	30.37	30.70	1,134
30 Jun 15	30.70000 +0.00	30.70	30.12	30.70	1,506
29 Jun 15	30.70000 -0.58	31.00	29.15	30.26	4,177
26 Jun 15	31.28000 +0.29	31.40	30.83	31.00	2,275
25 Jun 15	30.99000 -0.01	31.03	30.65	30.69	810
24 Jun 15	31.00000 -0.39	31.39	30.70	31.20	2,536
23 Jun 15	31.39000 -0.12	31.49	31.01	31.20	3,323
22 Jun 15	31.51000 -0.27	31.80	31.40	31.75	912
19 Jun 15	31.78000 -0.22	32.00	31.30	32.00	1,812
18 Jun 15	32.00000 -0.40	32.45	31.99	32.40	3,400
17 Jun 15	32.40000 +0.25	32.40	32.12	32.15	2,099
16 Jun 15	32.15000 +0.01	32.20	32.00	32.10	2,040
15 Jun 15	32.14000 +0.05	32.19	32.01	32.01	2,011
12 Jun 15	32.09000 +0.00	32.10	31.97	32.09	2,468
11 Jun 15	32.09000 -0.11	32.25	31.88	32.25	2,442
10 Jun 15	32.20000 -0.05	32.30	32.00	32.25	2,756
09 Jun 15	32.25000 -1.15	32.94	31.90	32.94	4,660
08 Jun 15	33.40000 -0.40	33.51	33.00	33.50	1,712
05 Jun 15	33.80000 -0.39	34.10	32.77	34.10	4,884
04 Jun 15	34.19000 -0.61	34.81	34.01	34.81	5,724
03 Jun 15	34.80000 -0.80	35.40	34.71	35.40	2,381
02 Jun 15	35.60000 -0.40	36.00	35.30	36.00	1,538
01 Jun 15	36.00000 +0.26	36.00	34.91	35.74	6,233
29 May 15	35.74000 +0.39	35.74	35.00	35.50	6,711
28 May 15	35.35000 +0.35	35.35	34.90	34.90	4,779
27 May 15	35.00000 +1.04	35.20	34.00	34.00	10,576
26 May 15	33.96000 -0.84	35.00	33.80	35.00	8,399
25 May 15	34.80000 +1.90	34.90	33.70	33.88	7,849
22 May 15	32.90000 +0.90	33.00	32.00	32.00	7,733
21 May 15	32.00000 +1.86	32.00	30.80	31.00	960,341
20 May 15	30.14000 -0.06	30.25	30.01	30.16	3,370
19 May 15	30.20000 -0.05	30.26	30.15	30.25	2,048
18 May 15	30.25000 +0.25	30.30	30.00	30.10	1,826
15 May 15	30.00000 -0.20	30.30	30.00	30.12	2,933
14 May 15	30.20000 +0.05	30.20	30.14	30.14	289
13 May 15	30.15000 -0.15	30.32	30.13	30.20	436
12 May 15	30.30000 -0.01	30.36	30.21	30.31	1,433
11 May 15	30.31000 +0.00	30.40	30.31	30.31	661
08 May 15	30.31000 -0.19	30.50	30.13	30.50	718
07 May 15	30.50000 -0.30	30.69	30.10	30.69	1,269
06 May 15	30.80000 -0.37	31.19	30.74	31.17	12,092
05 May 15	31.17000 -0.34	31.52	31.03	31.30	2,030
04 May 15	31.51000 +0.76	31.76	30.71	30.90	2,013
30 Apr 15	30.75000 +0.04	30.80	30.62	30.71	3,827
29 Apr 15	30.71000 -1.29	32.01	30.21	31.99	6,156
28 Apr 15	32.00000 -0.47	32.45	31.85	32.40	3,729
27 Apr 15	32.47000 -0.44	32.92	32.36	32.92	1,380
24 Apr 15	32.91000 +0.00	32.91	32.01	32.01	4,273
23 Apr 15	32.91000 +0.17	32.91	32.50	32.50	5,322
22 Apr 15	32.74000 +0.04	33.00	32.71	32.80	3,572
21 Apr 15	32.70000 -0.27	32.90	32.41	32.90	1,346
20 Apr 15	32.97000 +0.16	33.18	32.30	33.00	2,905
17 Apr 15	32.81000 -0.39	33.48	32.81	33.30	6,007
16 Apr 15	33.20000 +0.20	33.30	33.12	33.30	7,640
15 Apr 15	33.00000 +0.50	33.33	32.59	32.74	5,718
14 Apr 15	32.50000 +0.33	32.54	32.17	32.18	3,743
13 Apr 15	32.17000 -0.13	32.35	32.17	32.35	2,622
10 Apr 15	32.30000 +0.10	32.30	32.10	32.10	1,932
09 Apr 15	32.20000 +0.10	32.30	32.10	32.15	4,593
08 Apr 15	32.10000 -0.06	32.30	31.69	32.18	5,415
07 Apr 15	32.16000 +0.75	32.44	31.41	31.50	4,013
02 Apr 15	31.41000 +0.51	31.50	30.90	30.90	5,852
01 Apr 15	30.90000 +0.40	30.99	30.51	30.51	2,663
31 Mar 15	30.50000 -1.50	32.11	30.50	32.00	9,122
30 Mar 15	32.00000 +1.00	32.38	30.81	31.00	4,105
27 Mar 15	31.00000 -0.20	31.27	30.76	31.20	2,446
26 Mar 15	31.20000 -1.00	32.20	30.51	32.20	5,978
25 Mar 15	32.20000 -1.00	32.74	31.25	32.30	5,080
24 Mar 15	33.20000 -0.50	33.85	32.30	33.85	5,122
23 Mar 15	33.70000 +0.00	33.87	33.65	33.86	4,444
20 Mar 15	33.70000 +1.30	33.80	32.31	32.31	43,259
19 Mar 15	32.40000 +0.05	32.93	32.05	32.35	4,721
18 Mar 15	32.35000 +0.19	32.35	31.90	32.00	9,685
17 Mar 15	32.16000 +0.46	34.00	31.73	31.90	18,856
16 Mar 15	31.70000 +2.06	31.86	30.20	30.50	16,124
13 Mar 15	29.64000 +0.19	29.70	29.50	29.70	3,486
12 Mar 15	29.45000 -0.04	29.58	29.05	29.50	5,190
11 Mar 15	29.49000 +1.38	29.50	28.15	28.15	14,039
10 Mar 15	28.11000 +1.31	28.72	27.30	27.30	17,230
09 Mar 15	26.80000 +0.15	26.80	26.65	26.80	8,053
06 Mar 15	26.65000 -0.09	26.79	26.60	26.60	4,985
05 Mar 15	26.74000 +0.34	26.80	26.30	26.40	5,046
04 Mar 15	26.40000 -1.24	27.64	25.41	27.64	8,848
03 Mar 15	27.64000 +0.11	27.69	27.50	27.58	1,283
02 Mar 15	27.53000 -0.07	27.79	27.40	27.60	6,153
27 Feb 15	27.60000 +0.20	27.91	27.41	27.41	6,512
26 Feb 15	27.40000 +0.10	27.75	27.20	27.30	5,485
25 Feb 15	27.30000 +1.30	27.30	26.05	26.05	5,839
24 Feb 15	26.00000 +0.35	26.10	25.65	25.65	3,177
23 Feb 15	25.65000 -0.35	26.00	25.40	26.00	4,007
20 Feb 15	26.00000 +0.11	26.00	25.31	25.60	4,036
19 Feb 15	25.89000 -0.08	25.97	25.70	25.97	586
18 Feb 15	25.97000 +0.47	25.99	25.60	25.90	3,344
17 Feb 15	25.50000 -0.09	25.59	25.40	25.59	1,013
16 Feb 15	25.59000 +0.09	25.59	24.65	25.55	5,097
13 Feb 15	25.50000 +0.00	25.63	25.21	25.40	1,177
12 Feb 15	25.50000 +0.10	25.50	25.23	25.25	3,042
11 Feb 15	25.40000 +0.30	25.44	25.10	25.10	752
10 Feb 15	25.10000 +0.11	25.10	24.95	25.08	4,727
09 Feb 15	24.99000 -0.01	25.10	24.50	25.00	2,702
06 Feb 15	25.00000 +0.90	25.00	24.02	24.10	10,207
05 Feb 15	24.10000 +0.10	24.19	23.90	24.00	6,658
04 Feb 15	24.00000 +2.55	24.10	23.13	23.30	26,226
03 Feb 15	21.45000 +0.05	21.55	21.35	21.40	1,513
02 Feb 15	21.40000 +0.50	21.40	20.80	20.80	3,207
30 Jan 15	20.90000 +0.10	20.90	20.80	20.80	922
29 Jan 15	20.80000 -0.60	21.50	20.80	21.40	2,458
28 Jan 15	21.40000 -0.20	21.65	21.13	21.60	1,594
27 Jan 15	21.60000 +0.00	21.70	21.40	21.69	3,241
26 Jan 15	21.60000 +0.10	21.60	21.40	21.50	1,690
23 Jan 15	21.50000 +0.20	21.50	21.21	21.30	2,194
22 Jan 15	21.30000 +0.00	21.40	21.12	21.30	945
21 Jan 15	21.30000 +0.00	21.40	21.20	21.30	732
20 Jan 15	21.30000 +0.00	21.32	21.10	21.30	868
19 Jan 15	21.30000 -0.18	21.48	21.30	21.30	466
16 Jan 15	21.48000 +0.43	21.48	21.00	21.10	1,238
15 Jan 15	21.05000 +0.05	21.05	20.80	21.00	1,388
14 Jan 15	21.00000 +0.40	21.48	20.50	20.50	3,300
13 Jan 15	20.60000 +0.00	21.00	20.40	20.60	3,637
12 Jan 15	20.60000 +0.21	20.60	20.30	20.39	835
09 Jan 15	20.39000 +0.00	20.45	20.30	20.39	464
08 Jan 15	20.39000 +0.01	20.40	20.30	20.38	521
07 Jan 15	20.38000 -0.01	20.38	20.23	20.23	698
06 Jan 15	20.39000 +0.00	20.39	20.20	20.39	21,229
05 Jan 15	20.39000 -0.06	20.65	20.10	20.45	2,273
02 Jan 15	20.45000 +0.55	20.50	19.91	19.91	1,303
31 Dec 14	19.90000 +0.15	19.97	19.66	19.66	1,867
30 Dec 14	19.75000 +0.03	19.75	19.70	19.72	561
29 Dec 14	19.72000 +0.02	19.74	19.60	19.74	2,601
24 Dec 14	19.70000 -0.10	19.75	19.55	19.75	1,078
23 Dec 14	19.80000 -0.08	19.99	19.66	19.99	3,133
22 Dec 14	19.88000 -0.02	20.00	19.81	20.00	1,809
19 Dec 14	19.90000 +0.00	20.00	19.72	19.80	2,099
18 Dec 14	19.90000 +0.15	20.00	19.66	19.76	2,099
17 Dec 14	19.75000 -0.35	20.10	19.60	20.10	1,031
16 Dec 14	20.10000 -0.10	20.20	19.00	19.93	5,592
15 Dec 14	20.20000 -0.40	20.79	19.93	20.60	6,148
12 Dec 14	20.60000 -0.30	20.85	20.60	20.78	2,588
11 Dec 14	20.90000 +0.12	20.90	20.71	20.78	12,062
10 Dec 14	20.78000 +0.08	20.78	20.70	20.70	1,008
09 Dec 14	20.70000 -0.09	20.78	20.70	20.70	27,514
08 Dec 14	20.79000 -0.11	20.90	20.61	20.61	5,743
05 Dec 14	20.90000 +0.00	20.90	20.81	20.90	1,113
04 Dec 14	20.90000 -0.15	20.97	20.61	20.61	1,579
03 Dec 14	21.05000 +0.00	21.10	20.92	21.05	3,777
02 Dec 14	21.05000 -0.50	21.55	21.00	21.55	5,384
01 Dec 14	21.55000 +0.15	21.55	21.40	21.40	2,459
28 Nov 14	21.40000 -1.60	22.80	21.40	22.70	4,573
27 Nov 14	23.00000 -0.10	23.10	22.70	23.10	3,586
26 Nov 14	23.10000 +0.00	23.10	23.00	23.10	563
25 Nov 14	23.10000 -0.48	23.59	23.10	23.58	2,773
24 Nov 14	23.58000 +0.04	23.59	23.40	23.54	742
21 Nov 14	23.54000 -0.01	23.60	23.54	23.55	388
20 Nov 14	23.55000 +0.07	23.55	23.50	23.55	816
19 Nov 14	23.48000 -0.01	23.50	23.33	23.50	394
18 Nov 14	23.49000 +0.00	23.50	23.20	23.50	1,200
17 Nov 14	23.49000 +0.00	23.49	23.30	23.39	528
14 Nov 14	23.49000 -0.01	23.50	23.30	23.50	565
13 Nov 14	23.50000 +0.00	23.50	23.18	23.50	987
12 Nov 14	23.50000 +0.00	23.50	23.40	23.49	836
11 Nov 14	23.50000 +0.00	23.50	23.30	23.50	460
10 Nov 14	23.50000 +0.30	23.50	22.90	23.30	1,585
07 Nov 14	23.20000 -0.09	23.50	22.70	23.10	2,097
06 Nov 14	23.29000 +0.29	23.29	22.90	23.00	5,916
05 Nov 14	23.00000 +0.00	23.10	23.00	23.00	5,236
04 Nov 14	23.00000 -0.09	23.20	22.80	23.09	11,003
03 Nov 14	23.09000 -0.36	23.50	22.88	23.50	2,759
31 Oct 14	23.45000 +0.05	23.60	23.15	23.15	1,582
30 Oct 14	23.40000 +0.00	24.10	23.15	23.48	9,050
29 Oct 14	23.40000 +0.10	23.60	22.71	23.58	6,357
28 Oct 14	23.30000 +0.30	23.50	22.84	23.00	1,119
27 Oct 14	23.00000 +0.00	23.10	22.80	23.00	1,264
24 Oct 14	23.00000 +0.00	23.18	22.80	22.80	613
23 Oct 14	23.00000 +0.38	23.50	22.45	22.50	3,163
22 Oct 14	22.62000 +0.52	23.50	22.10	22.10	2,181
21 Oct 14	22.10000 -0.08	22.22	21.80	22.19	1,122
20 Oct 14	22.18000 +0.18	22.19	21.91	22.00	364
17 Oct 14	22.00000 +0.50	22.00	21.01	22.00	4,712
16 Oct 14	21.50000 -0.09	21.50	20.80	21.50	4,218
15 Oct 14	21.59000 +0.14	21.59	21.40	21.50	252
14 Oct 14	21.45000 +0.06	21.50	21.25	21.39	2,381
13 Oct 14	21.39000 -0.21	21.39	21.27	21.36	2,871
10 Oct 14	21.60000 -1.10	22.00	21.36	22.00	2,462
09 Oct 14	22.70000 +0.30	22.70	22.40	22.40	1,740
08 Oct 14	22.40000 -0.37	22.77	22.00	22.77	2,736
07 Oct 14	22.77000 -0.18	22.95	22.65	22.95	1,269
06 Oct 14	22.95000 -0.05	23.10	22.81	23.00	1,129
03 Oct 14	23.00000 +0.10	23.00	22.80	22.90	448
02 Oct 14	22.90000 +0.00	23.09	22.78	22.90	879
01 Oct 14	22.90000 +0.10	23.00	22.80	22.80	586
30 Sep 14	22.80000 -0.01	23.44	22.78	22.78	1,523
29 Sep 14	22.81000 -1.19	24.00	22.55	24.00	4,466
26 Sep 14	24.00000 -0.05	24.05	23.90	24.00	354
25 Sep 14	24.05000 +0.05	24.05	23.90	24.00	914
24 Sep 14	24.00000 +0.00	24.00	23.90	23.95	261
23 Sep 14	24.00000 -0.11	24.12	23.99	24.11	721
22 Sep 14	24.11000 -0.18	24.35	24.11	24.31	1,575
19 Sep 14	24.29000 -0.10	24.38	24.04	24.20	1,166
18 Sep 14	24.39000 +0.09	24.39	24.03	24.03	1,098
17 Sep 14	24.30000 -0.51	24.82	24.00	24.81	2,224
16 Sep 14	24.81000 +0.01	24.81	24.60	24.80	2,390
15 Sep 14	24.80000 +0.00	24.90	24.70	24.80	249
12 Sep 14	24.80000 +0.10	24.80	24.50	24.70	782
11 Sep 14	24.70000 +0.00	24.75	24.51	24.75	808
10 Sep 14	24.70000 +0.30	25.29	24.00	24.86	12,035
09 Sep 14	24.40000 +0.00	24.55	24.30	24.50	840
08 Sep 14	24.40000 -0.15	24.53	24.30	24.53	694
05 Sep 14	24.55000 +0.35	24.55	24.26	24.30	1,850
04 Sep 14	24.20000 -0.30	24.49	23.99	24.40	4,264
03 Sep 14	24.50000 +0.00	24.50	24.31	24.49	597
02 Sep 14	24.50000 -0.10	24.61	24.50	24.60	399
01 Sep 14	24.60000 +0.00	24.66	24.30	24.66	546
29 Aug 14	24.60000 +0.10	24.60	24.49	24.50	160
28 Aug 14	24.50000 +0.00	24.60	24.40	24.50	94
27 Aug 14	24.50000 +0.00	24.55	24.05	24.50	1,193
26 Aug 14	24.50000 +0.14	24.50	24.35	24.35	524
25 Aug 14	24.36000 +0.07	24.70	24.30	24.50	1,194
22 Aug 14	24.29000 -0.01	24.40	24.05	24.40	475
21 Aug 14	24.30000 +0.10	24.50	24.20	24.20	522
20 Aug 14	24.20000 +0.30	24.30	23.91	23.91	857
19 Aug 14	23.90000 +0.20	23.90	23.70	23.70	457
18 Aug 14	23.70000 +0.58	23.70	23.12	23.13	976
15 Aug 14	23.12000 -0.18	23.50	23.12	23.50	948
14 Aug 14	23.30000 +0.05	23.60	23.26	23.26	786
13 Aug 14	23.25000 +0.12	23.25	23.13	23.13	194
12 Aug 14	23.13000 +0.00	23.15	23.13	23.15	281
11 Aug 14	23.13000 +0.21	23.35	23.00	23.00	1,381
08 Aug 14	22.92000 +0.22	23.00	22.65	22.70	2,166
07 Aug 14	22.70000 -0.50	23.30	22.66	22.75	2,967
06 Aug 14	23.20000 +0.00	23.34	22.75	23.20	4,056
05 Aug 14	23.20000 +0.00	23.57	23.20	23.25	1,696
04 Aug 14	23.20000 +0.09	23.60	23.00	23.15	8,764
01 Aug 14	23.11000 -0.13	23.50	23.10	23.29	2,642
31 Jul 14	23.24000 +0.24	23.40	23.10	23.10	2,928
30 Jul 14	23.00000 +0.65	23.60	22.30	23.40	7,155
29 Jul 14	22.35000 +0.10	22.35	22.15	22.25	1,630
28 Jul 14	22.25000 -0.33	22.90	22.25	22.61	2,650
25 Jul 14	22.58000 -0.92	23.50	22.53	23.50	2,091
24 Jul 14	23.50000 -0.30	23.80	23.50	23.79	1,537
23 Jul 14	23.80000 +0.00	24.05	23.70	23.75	2,895
22 Jul 14	23.80000 -0.40	24.20	23.80	24.19	1,670
21 Jul 14	24.20000 -0.12	24.50	24.20	24.35	1,105
18 Jul 14	24.32000 -0.57	24.80	24.32	24.53	545
17 Jul 14	24.89000 -0.11	25.05	24.80	25.00	227
16 Jul 14	25.00000 +0.00	25.00	24.63	24.99	855
15 Jul 14	25.00000 +0.85	25.00	24.50	24.50	2,844
14 Jul 14	24.15000 +0.42	24.15	23.73	23.73	3,014
11 Jul 14	23.73000 -0.76	24.39	23.40	24.20	8,468
10 Jul 14	24.49000 -0.91	25.29	24.30	25.20	4,284
09 Jul 14	25.40000 -0.19	25.59	25.20	25.56	3,851
08 Jul 14	25.59000 -0.42	26.00	25.59	26.00	3,245
07 Jul 14	26.01000 +0.41	26.01	25.60	25.61	2,542
04 Jul 14	25.60000 -0.20	25.80	25.60	25.70	718
03 Jul 14	25.80000 +0.00	26.00	25.79	25.79	1,979
02 Jul 14	25.80000 -0.50	26.00	25.56	26.00	1,759
01 Jul 14	26.30000 -0.50	26.90	26.00	26.80	2,164
30 Jun 14	26.80000 +0.10	27.00	26.80	26.80	1,297
27 Jun 14	26.70000 -0.45	27.14	26.70	27.10	1,621
26 Jun 14	27.15000 -0.32	27.40	27.10	27.40	1,130
25 Jun 14	27.47000 -0.08	27.60	27.40	27.55	1,632
24 Jun 14	27.55000 -0.29	27.90	27.55	27.82	1,994
23 Jun 14	27.84000 -0.62	28.20	27.81	28.20	2,252
20 Jun 14	28.46000 -0.04	28.60	28.34	28.34	4,068
19 Jun 14	28.50000 +0.00	28.55	28.09	28.30	3,861
18 Jun 14	28.50000 +0.75	28.50	27.85	28.19	3,231
17 Jun 14	27.75000 -1.03	28.15	27.70	28.00	13,010
16 Jun 14	28.78000 -2.87	30.20	28.63	30.20	7,726
13 Jun 14	31.65000 -0.15	31.70	31.30	31.70	764
12 Jun 14	31.80000 +0.15	31.80	31.65	31.65	813
11 Jun 14	31.65000 +0.65	31.90	30.90	31.00	1,722
10 Jun 14	31.00000 +0.00	31.10	30.90	31.01	1,121
09 Jun 14	31.00000 +0.00	31.09	30.80	31.00	1,185
06 Jun 14	31.00000 -0.12	31.10	30.86	31.10	2,046
05 Jun 14	31.12000 +0.07	31.44	31.00	31.05	2,114
04 Jun 14	31.05000 -0.20	31.25	30.81	31.25	1,444
03 Jun 14	31.25000 -0.25	31.70	30.60	31.50	2,625
02 Jun 14	31.50000 -0.43	32.10	31.50	31.99	2,530
30 May 14	31.93000 +0.29	32.00	31.00	31.64	2,030
29 May 14	31.64000 +0.04	31.80	31.40	31.80	908
28 May 14	31.60000 +0.31	32.50	31.45	31.45	4,643
27 May 14	31.29000 +1.04	31.29	30.30	30.50	6,261
26 May 14	30.25000 +0.65	30.25	29.75	29.75	3,671
23 May 14	29.60000 +0.35	29.60	29.25	29.30	1,493
22 May 14	29.25000 +0.25	29.69	29.12	29.20	1,083
21 May 14	29.00000 -0.70	30.05	29.00	29.70	4,683
20 May 14	29.70000 -0.55	30.26	29.70	30.25	2,121
19 May 14	30.25000 -0.26	31.00	30.14	31.00	7,563
16 May 14	30.51000 -0.23	30.99	30.16	30.70	1,208
15 May 14	30.74000 -0.76	31.58	30.74	31.58	3,158
14 May 14	31.50000 +0.30	31.62	31.20	31.20	5,000
13 May 14	31.20000 +0.70	31.35	30.50	30.50	8,406
12 May 14	30.50000 -0.79	31.34	30.50	31.29	4,343
09 May 14	31.29000 -0.42	31.56	31.26	31.31	2,511
08 May 14	31.71000 -0.40	32.00	31.50	32.00	2,067
07 May 14	32.11000 -0.54	32.69	32.00	32.60	1,012
06 May 14	32.65000 -0.05	32.70	32.51	32.70	6,016
05 May 14	32.70000 +0.01	32.71	32.40	32.69	473
02 May 14	32.69000 +0.78	32.69	31.81	32.20	1,366
30 Apr 14	31.91000 -1.09	32.66	31.30	31.80	5,483
29 Apr 14	33.00000 -0.15	33.40	33.00	33.15	1,329
28 Apr 14	33.15000 -0.55	33.70	33.00	33.70	16,613
25 Apr 14	33.70000 +0.00	33.71	33.70	33.71	455
24 Apr 14	33.70000 +0.05	33.75	33.55	33.55	1,250
23 Apr 14	33.65000 -0.40	34.22	33.65	34.00	1,683
22 Apr 14	34.05000 +0.05	34.50	34.00	34.00	2,008
17 Apr 14	34.00000 -0.25	34.30	34.00	34.25	873
16 Apr 14	34.25000 -0.06	34.30	34.20	34.30	4,355
15 Apr 14	34.31000 -0.39	34.70	34.31	34.70	428
14 Apr 14	34.70000 +0.00	34.70	34.68	34.70	475
11 Apr 14	34.70000 -0.50	35.29	34.70	35.20	878
10 Apr 14	35.20000 -0.30	35.70	34.80	35.60	1,493
09 Apr 14	35.50000 -1.45	37.00	35.20	37.00	4,212
08 Apr 14	36.95000 -1.00	38.00	36.90	37.95	1,518
07 Apr 14	37.95000 +0.00	38.00	37.20	37.95	906
04 Apr 14	37.95000 +0.03	37.95	37.33	37.92	475
03 Apr 14	37.92000 +1.82	37.98	36.20	36.20	1,940
02 Apr 14	36.10000 +0.20	36.10	35.70	35.90	1,531
01 Apr 14	35.90000 -0.50	36.40	35.51	36.40	1,080
31 Mar 14	36.40000 -0.30	36.70	35.80	36.70	947
28 Mar 14	36.70000 +0.10	36.92	36.50	36.92	1,332
27 Mar 14	36.60000 -0.16	37.02	36.50	36.60	1,874
26 Mar 14	36.76000 -0.94	37.75	35.94	37.70	3,316
25 Mar 14	37.70000 -0.05	38.03	37.30	37.75	2,981
24 Mar 14	37.75000 -0.22	38.35	37.66	37.70	1,113
21 Mar 14	37.97000 -0.48	38.45	37.50	38.45	1,259
20 Mar 14	38.45000 -0.25	38.71	38.29	38.70	2,188
19 Mar 14	38.70000 +0.01	38.70	38.23	38.69	1,856
18 Mar 14	38.69000 +1.29	38.69	37.40	37.40	2,904
17 Mar 14	37.40000 +0.54	37.40	36.70	36.86	2,500
14 Mar 14	36.86000 +0.92	37.00	35.80	35.94	5,669
13 Mar 14	35.94000 +0.04	35.94	35.90	35.90	328
12 Mar 14	35.90000 +0.00	35.95	35.60	35.60	2,808
11 Mar 14	35.90000 +0.30	35.90	35.60	35.70	8,808
10 Mar 14	35.60000 +0.10	35.60	33.60	35.50	10,492
07 Mar 14	35.50000 +0.03	35.68	35.40	35.49	3,094
06 Mar 14	35.47000 +0.69	35.47	34.40	34.90	2,502
05 Mar 14	34.78000 +1.38	34.88	33.50	33.82	9,629
04 Mar 14	33.40000 -0.40	34.49	33.20	33.82	15,413
03 Mar 14	33.80000 -0.46	34.29	33.51	34.29	1,309
28 Feb 14	34.26000 +0.76	34.26	33.31	33.31	7,022
27 Feb 14	33.50000 +0.00	33.55	33.30	33.50	611
26 Feb 14	33.50000 +0.25	33.60	33.25	33.25	1,013
25 Feb 14	33.25000 -0.12	33.37	33.20	33.37	1,162
24 Feb 14	33.37000 +0.08	33.40	33.00	33.00	5,308
21 Feb 14	33.29000 +0.24	33.29	33.01	33.01	2,096
20 Feb 14	33.05000 +0.15	33.15	32.90	32.90	3,078
19 Feb 14	32.90000 +0.00	32.90	32.70	32.90	858
18 Feb 14	32.90000 +0.00	33.00	32.51	32.89	2,729
17 Feb 14	32.90000 +0.00	32.90	32.70	32.70	529
14 Feb 14	32.90000 -0.10	32.90	32.60	32.90	2,493
13 Feb 14	33.00000 -0.25	33.21	32.80	33.20	1,842
12 Feb 14	33.25000 +0.05	33.28	33.10	33.10	1,936
11 Feb 14	33.20000 -0.30	33.50	33.12	33.50	1,673
10 Feb 14	33.50000 +0.30	33.50	33.30	33.40	1,124
07 Feb 14	33.20000 +0.00	33.20	32.90	33.00	569
06 Feb 14	33.20000 +0.21	33.48	32.98	32.99	6,152
05 Feb 14	32.99000 +0.49	32.99	32.30	32.50	619
04 Feb 14	32.50000 -0.50	33.10	32.30	32.90	4,606
03 Feb 14	33.00000 +0.00	33.05	32.99	33.00	2,417
31 Jan 14	33.00000 -0.40	33.50	33.00	33.50	2,949
30 Jan 14	33.40000 +0.20	33.70	32.91	33.60	3,211
29 Jan 14	33.20000 -0.31	34.00	33.20	33.51	18,791
28 Jan 14	33.51000 +1.28	33.51	32.23	32.23	7,789
27 Jan 14	32.23000 -1.53	33.76	32.00	33.76	7,308
24 Jan 14	33.76000 -0.54	34.29	33.76	34.29	2,205
23 Jan 14	34.30000 +0.00	34.30	34.10	34.30	1,054
22 Jan 14	34.30000 -0.20	34.50	34.10	34.50	3,205
21 Jan 14	34.50000 +0.30	34.50	34.30	34.50	3,613
20 Jan 14	34.20000 +0.40	34.20	33.76	33.80	6,081
17 Jan 14	33.80000 +0.00	33.80	33.50	33.75	926
16 Jan 14	33.80000 -0.20	34.05	33.50	34.00	2,534
15 Jan 14	34.00000 +1.60	34.00	32.42	32.42	6,996
14 Jan 14	32.40000 +0.40	32.49	31.66	31.99	5,585
13 Jan 14	32.00000 +1.60	32.00	30.50	30.50	11,665
10 Jan 14	30.40000 +0.35	30.40	30.15	30.20	1,941
09 Jan 14	30.05000 +0.25	30.10	29.85	29.85	2,916
08 Jan 14	29.80000 +0.61	29.80	29.10	29.20	2,990
07 Jan 14	29.19000 +0.69	29.20	28.53	28.70	2,280
06 Jan 14	28.50000 +0.30	28.50	28.22	28.30	10,436
03 Jan 14	28.20000 +0.40	28.20	27.80	27.80	1,876
02 Jan 14	27.80000 -0.29	28.10	27.70	28.09	531
31 Dec 13	28.09000 +0.00	28.10	28.00	28.09	602
30 Dec 13	28.09000 +0.59	28.09	27.50	27.50	1,239
27 Dec 13	27.50000 -0.26	27.50	27.17	27.40	2,265
24 Dec 13	27.76000 +0.01	27.76	27.40	27.60	306
23 Dec 13	27.75000 -0.25	28.00	27.40	27.50	1,237
20 Dec 13	28.00000 -0.10	28.15	27.90	28.11	2,146
19 Dec 13	28.10000 +0.20	28.18	27.90	27.90	1,812
18 Dec 13	27.90000 +0.80	27.90	26.90	26.90	4,194
17 Dec 13	27.10000 +0.00	27.10	27.00	27.10	674
16 Dec 13	27.10000 +0.00	27.17	27.00	27.00	865
13 Dec 13	27.10000 -0.10	27.19	27.00	27.00	1,567
12 Dec 13	27.20000 +0.00	27.30	27.02	27.20	528
11 Dec 13	27.20000 +0.00	27.30	27.02	27.20	1,151
10 Dec 13	27.20000 +0.00	27.24	27.05	27.21	1,370
09 Dec 13	27.20000 +0.00	27.27	27.10	27.10	588
06 Dec 13	27.20000 +0.10	27.20	27.05	27.10	861
05 Dec 13	27.10000 -0.20	27.30	27.10	27.30	1,684
04 Dec 13	27.30000 +0.00	27.39	27.12	27.30	2,368
03 Dec 13	27.30000 +0.00	28.09	27.30	27.80	7,831
02 Dec 13	27.30000 +0.30	28.00	27.10	27.50	11,503
29 Nov 13	27.00000 +0.00	27.05	26.85	27.00	909
28 Nov 13	27.00000 +0.20	27.00	26.70	26.70	2,827
27 Nov 13	26.80000 -0.20	27.49	26.60	27.05	4,834
26 Nov 13	27.00000 -0.97	27.96	27.00	27.96	5,406
25 Nov 13	27.97000 -0.20	28.20	27.60	28.10	4,859
22 Nov 13	28.17000 -0.43	28.40	28.17	28.40	1,009
21 Nov 13	28.60000 -0.30	28.88	28.40	28.70	2,519
20 Nov 13	28.90000 -0.05	28.99	28.61	28.90	663
19 Nov 13	28.95000 -0.05	28.99	28.90	28.99	194
18 Nov 13	29.00000 +0.00	29.04	28.51	29.00	2,772
15 Nov 13	29.00000 +0.00	29.00	28.80	29.00	1,794
14 Nov 13	29.00000 -0.15	29.05	28.85	29.00	1,858
13 Nov 13	29.15000 -0.01	29.17	29.00	29.16	968
12 Nov 13	29.16000 +0.00	29.17	29.00	29.16	480
11 Nov 13	29.16000 -0.02	29.19	29.01	29.18	501
08 Nov 13	29.18000 -0.02	29.23	28.50	29.20	2,386
07 Nov 13	29.20000 -0.05	29.24	28.95	29.24	1,396
06 Nov 13	29.25000 -0.05	29.39	29.10	29.30	873
05 Nov 13	29.30000 +0.10	29.49	29.15	29.20	1,334
04 Nov 13	29.20000 +0.00	29.45	29.20	29.20	2,137
01 Nov 13	29.20000 -0.25	29.50	28.90	29.50	4,477
31 Oct 13	29.45000 -0.20	29.66	29.35	29.66	6,768
30 Oct 13	29.65000 +0.25	29.65	29.39	29.39	1,963
29 Oct 13	29.40000 -0.11	29.68	29.20	29.55	17,264
28 Oct 13	29.51000 +0.35	29.65	29.16	29.30	16,756
25 Oct 13	29.16000 +0.31	29.40	28.90	28.90	4,711
24 Oct 13	28.85000 +0.00	28.85	28.51	28.85	2,021
23 Oct 13	28.85000 -0.46	29.30	28.79	29.30	4,247
22 Oct 13	29.31000 -0.04	29.35	29.25	29.35	1,499
21 Oct 13	29.35000 -0.09	29.48	29.07	29.44	3,340
18 Oct 13	29.44000 +0.04	29.45	29.21	29.45	3,274
17 Oct 13	29.40000 +0.17	29.40	28.80	29.00	8,534
16 Oct 13	29.23000 -0.05	29.25	29.12	29.20	2,098
15 Oct 13	29.28000 -0.02	29.28	29.10	29.28	1,388
14 Oct 13	29.30000 +0.00	29.30	29.15	29.25	3,113
11 Oct 13	29.30000 +0.00	29.40	29.11	29.30	10,344
10 Oct 13	29.30000 +0.20	29.40	29.10	29.16	12,454
09 Oct 13	29.10000 +0.25	29.10	28.85	28.85	4,807
08 Oct 13	28.85000 +0.15	28.85	28.60	28.70	3,987
07 Oct 13	28.70000 +0.35	28.70	28.30	28.35	2,494
04 Oct 13	28.35000 +0.17	28.42	28.14	28.14	9,849
03 Oct 13	28.18000 +0.10	28.40	27.95	28.10	4,753
02 Oct 13	28.08000 +0.68	28.08	27.35	27.40	5,514
01 Oct 13	27.40000 -0.05	27.45	27.17	27.45	2,553
30 Sep 13	27.45000 +0.25	27.45	27.00	27.00	5,042
27 Sep 13	27.20000 -0.30	27.53	27.00	27.50	2,116
26 Sep 13	27.50000 -0.20	27.70	27.20	27.70	2,139
25 Sep 13	27.70000 -0.02	27.83	27.25	27.80	3,183
24 Sep 13	27.72000 +0.72	27.72	27.00	27.00	5,132
23 Sep 13	27.00000 +0.50	27.20	26.43	26.50	5,767
20 Sep 13	26.50000 -0.16	26.70	26.50	26.51	5,919
19 Sep 13	26.66000 -0.07	26.73	26.51	26.73	1,839
18 Sep 13	26.73000 +0.03	26.85	26.57	26.70	2,699
17 Sep 13	26.70000 -0.04	26.74	26.60	26.74	3,350
16 Sep 13	26.74000 +0.14	26.93	26.51	26.64	4,731
13 Sep 13	26.60000 +0.00	26.60	26.48	26.50	2,231
12 Sep 13	26.60000 +0.71	26.60	25.88	25.88	7,971
11 Sep 13	25.89000 +0.09	25.89	25.70	25.85	2,147
10 Sep 13	25.80000 +0.60	25.80	25.05	25.20	7,536
09 Sep 13	25.20000 -0.08	25.29	25.01	25.27	3,544
06 Sep 13	25.28000 -0.02	25.28	24.89	25.08	13,655
05 Sep 13	25.30000 -0.55	25.70	24.96	25.60	34,065
04 Sep 13	25.85000 -0.81	26.87	25.75	26.70	6,240
03 Sep 13	26.66000 -1.34	27.50	26.60	27.30	9,923
02 Sep 13	28.00000 +0.60	28.00	27.40	27.40	8,490
30 Aug 13	27.40000 +0.65	27.40	26.80	26.80	7,362
29 Aug 13	26.75000 +0.15	26.91	26.30	26.65	3,457
28 Aug 13	26.60000 +0.03	26.60	26.30	26.57	2,157
27 Aug 13	26.57000 +0.27	26.57	26.05	26.40	4,691
26 Aug 13	26.30000 +0.20	26.30	25.91	26.10	4,755
23 Aug 13	26.10000 +0.10	26.20	25.90	25.99	8,904
22 Aug 13	26.00000 +0.00	26.00	25.85	26.00	13,085
21 Aug 13	26.00000 -0.05	26.00	25.85	26.00	1,109
20 Aug 13	26.05000 -0.20	26.24	26.01	26.24	1,034
19 Aug 13	26.25000 -0.25	26.46	26.03	26.30	2,591
16 Aug 13	26.50000 +0.00	26.65	26.46	26.50	3,140
15 Aug 13	26.50000 -0.27	26.77	26.48	26.77	1,964
14 Aug 13	26.77000 -0.13	27.21	26.65	26.90	8,436
13 Aug 13	26.90000 +0.51	27.55	26.39	26.39	10,766
12 Aug 13	26.39000 +0.34	26.49	26.05	26.05	1,487
09 Aug 13	26.05000 +0.45	26.09	25.70	25.70	2,250
08 Aug 13	25.60000 +0.44	25.60	25.16	25.16	1,131
07 Aug 13	25.16000 -1.53	26.60	25.01	26.60	13,625
06 Aug 13	26.69000 +0.39	26.70	26.30	26.30	2,918
05 Aug 13	26.30000 +0.30	26.39	26.00	26.00	1,410
02 Aug 13	26.00000 +0.10	26.20	25.90	26.15	1,423
01 Aug 13	25.90000 +0.15	26.19	25.60	25.60	2,594
31 Jul 13	25.75000 +0.29	25.90	25.31	25.31	2,557
30 Jul 13	25.46000 -0.54	26.00	25.10	25.80	7,605
29 Jul 13	26.00000 -1.75	27.90	25.70	27.75	22,406
26 Jul 13	27.75000 -1.85	29.00	27.75	28.92	14,639
25 Jul 13	29.60000 +0.15	29.60	29.46	29.46	1,182
24 Jul 13	29.45000 -0.12	29.65	29.45	29.52	2,761
23 Jul 13	29.57000 -0.03	29.65	29.57	29.65	1,581
22 Jul 13	29.60000 +0.30	29.70	29.31	29.31	3,186
19 Jul 13	29.30000 +0.00	29.30	29.13	29.20	757
18 Jul 13	29.30000 +0.20	29.30	29.00	29.10	1,369
17 Jul 13	29.10000 -0.50	29.61	29.10	29.60	1,059
16 Jul 13	29.60000 -0.13	29.80	29.21	29.80	2,052
15 Jul 13	29.73000 -0.37	30.10	29.60	29.80	3,873
12 Jul 13	30.10000 -0.12	30.10	29.81	30.10	2,066
11 Jul 13	30.22000 -0.08	30.40	30.01	30.30	4,232
10 Jul 13	30.30000 -0.20	30.50	30.12	30.50	2,025
09 Jul 13	30.50000 -0.15	30.80	30.10	30.65	8,050
08 Jul 13	30.65000 -0.75	31.40	30.47	31.39	5,765
05 Jul 13	31.40000 -0.40	31.70	31.21	31.70	1,751
04 Jul 13	31.80000 +0.00	32.05	31.70	31.99	3,863
03 Jul 13	31.80000 -0.20	32.00	31.64	32.00	1,226
02 Jul 13	32.00000 -0.49	32.50	32.00	32.49	1,192
01 Jul 13	32.49000 +0.00	32.70	31.80	32.49	3,171
28 Jun 13	32.49000 +1.09	32.49	31.00	31.40	7,522
27 Jun 13	31.40000 +0.40	31.40	30.91	31.24	10,256
26 Jun 13	31.00000 +0.05	31.03	30.62	30.90	4,448
25 Jun 13	30.95000 +0.30	30.95	30.65	30.65	1,194
24 Jun 13	30.65000 -0.17	31.30	30.65	31.19	9,834
21 Jun 13	30.82000 +2.72	31.40	30.00	30.10	28,669
20 Jun 13	28.10000 -0.70	28.90	28.05	28.80	2,226
19 Jun 13	28.80000 -0.10	29.00	28.51	28.90	2,009
18 Jun 13	28.90000 -0.10	29.00	28.90	29.00	81
17 Jun 13	29.00000 +0.40	29.00	28.60	28.60	649
14 Jun 13	28.60000 -0.40	28.80	28.50	28.80	4,712
13 Jun 13	29.00000 +0.00	29.20	28.82	29.00	5,032
12 Jun 13	29.00000 -0.40	29.50	28.80	29.40	3,446
11 Jun 13	29.40000 -0.60	29.60	29.40	29.40	1,695
10 Jun 13	30.00000 +0.50	30.00	29.45	29.50	2,301
07 Jun 13	29.50000 +0.00	29.80	29.50	29.51	2,049
06 Jun 13	29.50000 +0.08	30.00	29.42	29.42	1,372
05 Jun 13	29.42000 +0.00	29.50	29.40	29.41	443
04 Jun 13	29.42000 +0.02	29.50	29.40	29.40	901
03 Jun 13	29.40000 -0.01	29.45	29.40	29.40	507
31 May 13	29.41000 -0.29	29.80	29.41	29.60	2,607
30 May 13	29.70000 -0.20	30.00	29.50	29.91	869
29 May 13	29.90000 +0.00	30.10	29.90	29.93	1,025
28 May 13	29.90000 -0.05	29.95	29.71	29.71	795
27 May 13	29.95000 +0.55	30.00	29.50	29.50	2,199
24 May 13	29.40000 +0.00	29.50	29.30	29.30	369
23 May 13	29.40000 -0.10	29.59	29.00	29.20	1,037
22 May 13	29.50000 -0.50	30.00	29.10	30.00	2,283
21 May 13	30.00000 -0.10	30.20	29.81	30.20	878
20 May 13	30.10000 +0.20	30.10	29.80	29.90	916
17 May 13	29.90000 +0.00	30.00	29.61	29.70	1,837
16 May 13	29.90000 +0.20	30.00	29.70	29.70	2,787
15 May 13	29.70000 +0.00	29.80	29.31	29.70	4,322
14 May 13	29.70000 +0.05	29.80	29.60	29.65	2,080
13 May 13	29.65000 -0.15	29.79	29.65	29.79	928
10 May 13	29.80000 +0.15	29.80	29.65	29.65	656
09 May 13	29.65000 -0.05	29.70	29.65	29.70	330
08 May 13	29.70000 -0.18	29.85	29.70	29.85	586
07 May 13	29.88000 -0.12	30.10	29.60	30.00	1,209
06 May 13	30.00000 -0.14	30.20	30.00	30.14	1,378
03 May 13	30.14000 +0.00	30.20	30.10	30.14	1,023
02 May 13	30.14000 +0.00	30.20	30.10	30.14	2,003
30 Apr 13	30.14000 +0.49	30.15	29.90	30.14	2,801
29 Apr 13	29.65000 +0.00	29.74	29.60	29.70	630
26 Apr 13	29.65000 +1.15	29.74	28.80	29.00	6,544
25 Apr 13	28.50000 +0.30	28.50	28.00	28.25	3,127
24 Apr 13	28.20000 +0.80	28.50	27.61	28.24	6,501
23 Apr 13	27.40000 +1.75	27.50	25.98	26.00	11,205
22 Apr 13	25.65000 -0.35	26.00	25.61	26.00	2,013
19 Apr 13	26.00000 -0.75	26.50	25.94	26.50	2,945
18 Apr 13	26.75000 -0.75	27.40	26.75	27.40	5,520
17 Apr 13	27.50000 -0.40	27.90	27.48	27.90	1,063
16 Apr 13	27.90000 -0.10	28.07	27.90	28.01	919
15 Apr 13	28.00000 -0.75	28.80	28.00	28.54	1,047
12 Apr 13	28.75000 -0.05	28.80	28.50	28.50	911
11 Apr 13	28.80000 +0.40	28.80	28.20	28.40	861
10 Apr 13	28.40000 -0.25	28.71	28.00	28.65	1,645
09 Apr 13	28.65000 +0.89	28.65	27.70	27.76	1,268
08 Apr 13	27.76000 -0.04	27.80	27.67	27.80	686
05 Apr 13	27.80000 +0.13	27.80	27.53	27.66	4,784
04 Apr 13	27.67000 +0.01	27.70	27.60	27.66	214
03 Apr 13	27.66000 -0.04	27.79	27.55	27.60	402
02 Apr 13	27.70000 +0.00	27.80	27.60	27.70	1,544
28 Mar 13	27.70000 +0.14	27.99	27.51	27.56	3,114
27 Mar 13	27.56000 -1.30	28.80	27.56	28.80	4,501
26 Mar 13	28.86000 -0.90	29.76	28.86	29.76	2,124
25 Mar 13	29.76000 -0.14	29.87	29.50	29.80	964
22 Mar 13	29.90000 +0.00	29.90	29.70	29.90	724
21 Mar 13	29.90000 -0.10	30.04	29.35	30.00	883
20 Mar 13	30.00000 -0.79	30.79	29.76	30.79	2,895
19 Mar 13	30.79000 -0.01	30.81	30.50	30.80	966
18 Mar 13	30.80000 -0.20	31.05	30.80	31.00	963
15 Mar 13	31.00000 -0.38	31.40	31.00	31.38	9,754
14 Mar 13	31.38000 -0.60	32.00	31.05	31.98	3,228
13 Mar 13	31.98000 -0.62	32.61	31.44	32.60	3,414
12 Mar 13	32.60000 -0.88	33.20	32.60	33.02	2,439
11 Mar 13	33.48000 -0.72	34.21	33.20	34.10	2,742
08 Mar 13	34.20000 +0.15	34.50	34.00	34.10	8,093
07 Mar 13	34.05000 +0.05	34.20	33.95	34.00	11,907
06 Mar 13	34.00000 -1.20	35.50	33.80	35.50	15,855
05 Mar 13	35.20000 +0.60	35.20	34.51	34.80	3,533
04 Mar 13	34.60000 +0.40	34.80	33.80	33.81	4,136
01 Mar 13	34.20000 +1.01	34.20	33.10	33.19	3,740
28 Feb 13	33.19000 +0.72	33.19	32.40	32.50	2,257
27 Feb 13	32.47000 -0.95	33.45	32.10	33.40	2,274
26 Feb 13	33.42000 -0.39	34.00	33.40	34.00	2,556
25 Feb 13	33.81000 +0.31	34.30	33.81	33.90	1,817
22 Feb 13	33.50000 -1.05	34.25	33.40	34.25	3,266
21 Feb 13	34.55000 -0.45	34.60	34.06	34.27	5,146
20 Feb 13	35.00000 +0.73	35.88	34.28	34.30	14,935
19 Feb 13	34.27000 +0.82	34.27	33.00	33.40	5,736
18 Feb 13	33.45000 -0.05	33.60	33.29	33.60	2,086
15 Feb 13	33.50000 +0.38	33.50	33.12	33.12	5,221
14 Feb 13	33.12000 -0.13	33.30	32.79	33.25	2,715
13 Feb 13	33.25000 +0.05	33.40	33.18	33.40	4,409
12 Feb 13	33.20000 +0.19	33.20	32.50	32.93	4,764
11 Feb 13	33.01000 +2.31	33.01	30.80	30.80	15,730
08 Feb 13	30.70000 +1.09	31.00	29.50	29.70	4,885
07 Feb 13	29.61000 +0.11	29.99	29.40	29.41	2,212
06 Feb 13	29.50000 +0.19	29.76	29.25	29.32	4,375
05 Feb 13	29.31000 -0.19	29.50	29.20	29.50	1,645
04 Feb 13	29.50000 -0.30	29.80	29.40	29.80	1,769
01 Feb 13	29.80000 +0.22	30.30	29.50	29.59	3,771
31 Jan 13	29.58000 -0.20	29.80	29.40	29.80	3,208
30 Jan 13	29.78000 -0.92	30.12	28.90	30.12	10,665
29 Jan 13	30.70000 +1.61	30.82	29.00	29.00	15,797
28 Jan 13	29.09000 -0.02	29.35	28.80	29.30	5,446
25 Jan 13	29.11000 -1.87	30.50	29.05	30.50	15,816
24 Jan 13	30.98000 +1.05	31.00	29.95	30.00	6,940
23 Jan 13	29.93000 +0.26	29.93	29.51	29.67	1,228
22 Jan 13	29.67000 -0.13	29.80	29.59	29.80	844
21 Jan 13	29.80000 +0.22	29.80	29.55	29.60	2,892
18 Jan 13	29.58000 +0.43	29.58	29.10	29.15	5,597
17 Jan 13	29.15000 +0.67	29.15	28.49	28.49	4,772
16 Jan 13	28.48000 +0.58	28.48	27.90	27.90	3,175
15 Jan 13	27.90000 +0.20	27.90	27.60	27.60	4,741
14 Jan 13	27.70000 -0.23	27.80	27.60	27.80	857
11 Jan 13	27.93000 +0.05	28.00	27.70	28.00	777
10 Jan 13	27.88000 +0.20	27.88	27.50	27.68	799
09 Jan 13	27.68000 -0.10	27.80	27.50	27.80	470
08 Jan 13	27.78000 -0.02	27.80	27.50	27.80	1,053
07 Jan 13	27.80000 +0.10	27.80	27.55	27.70	995
04 Jan 13	27.70000 +0.15	27.70	27.55	27.55	1,021
03 Jan 13	27.55000 +0.04	27.55	27.40	27.50	716
02 Jan 13	27.51000 -0.02	27.60	27.40	27.40	1,019
31 Dec 12	27.53000 -0.01	27.60	27.53	27.60	503
28 Dec 12	27.54000 +0.02	27.61	27.50	27.61	1,358
27 Dec 12	27.52000 +0.02	27.64	27.40	27.50	1,478
24 Dec 12	27.50000 +0.00	27.60	27.25	27.50	1,479
21 Dec 12	27.50000 +0.25	27.50	27.02	27.25	4,670
20 Dec 12	27.25000 +0.25	27.27	26.80	27.00	5,286
19 Dec 12	27.00000 +0.40	27.00	26.20	26.60	4,718
18 Dec 12	26.60000 -0.25	26.90	26.31	26.85	2,888
17 Dec 12	26.85000 -0.05	26.90	26.10	26.90	7,097
14 Dec 12	26.90000 +0.11	27.00	26.50	26.79	1,702
13 Dec 12	26.79000 -0.11	26.92	26.60	26.80	2,775
12 Dec 12	26.90000 -0.08	27.00	26.40	26.98	6,854
11 Dec 12	26.98000 +0.38	27.00	26.50	26.60	2,166
10 Dec 12	26.60000 +0.60	26.60	25.80	25.80	100,033
07 Dec 12	26.00000 -0.10	26.30	25.61	26.10	1,630
06 Dec 12	26.10000 +0.10	26.20	25.90	26.00	1,379
05 Dec 12	26.00000 +0.09	26.20	25.91	26.00	1,636
04 Dec 12	25.91000 +0.11	26.20	25.60	25.60	1,639
03 Dec 12	25.80000 +0.20	25.80	25.50	25.50	8,818
30 Nov 12	25.60000 -0.98	26.49	25.50	26.00	17,466
29 Nov 12	26.58000 +0.38	26.58	26.00	26.20	1,763
28 Nov 12	26.20000 +0.20	26.25	25.70	25.99	2,623
27 Nov 12	26.00000 +0.48	26.00	25.30	25.52	2,313
26 Nov 12	25.52000 -0.07	25.55	25.30	25.30	888
23 Nov 12	25.59000 +0.00	25.61	25.40	25.59	1,289
22 Nov 12	25.59000 +0.00	25.60	25.30	25.50	853
21 Nov 12	25.59000 +0.19	25.60	25.31	25.40	3,353
20 Nov 12	25.40000 -0.17	25.70	25.40	25.60	2,148
19 Nov 12	25.57000 +0.12	26.10	25.45	25.45	3,898
16 Nov 12	25.45000 +0.05	25.45	25.00	25.25	2,759
15 Nov 12	25.40000 -0.25	25.64	25.40	25.64	1,992
14 Nov 12	25.65000 +0.00	25.90	25.40	25.65	2,060
13 Nov 12	25.65000 +0.40	25.65	25.25	25.64	3,693
12 Nov 12	25.25000 -0.13	25.30	25.00	25.30	2,487
09 Nov 12	25.38000 +0.00	25.38	25.00	25.20	399
08 Nov 12	25.38000 -0.12	25.55	24.75	25.55	3,474
07 Nov 12	25.50000 +0.16	25.50	25.30	25.34	338
06 Nov 12	25.34000 -0.16	25.50	25.20	25.40	182
05 Nov 12	25.50000 +0.11	25.60	25.20	25.60	950
02 Nov 12	25.39000 +0.00	25.39	25.10	25.39	673
01 Nov 12	25.39000 +0.09	25.39	25.20	25.30	317
31 Oct 12	25.30000 -0.20	25.50	25.00	25.50	5,057
30 Oct 12	25.50000 +0.00	25.60	25.31	25.40	3,649
29 Oct 12	25.50000 -0.20	25.70	25.31	25.70	1,166
26 Oct 12	25.70000 +0.10	25.85	25.65	25.75	1,021
25 Oct 12	25.60000 +0.15	25.60	25.30	25.45	1,043
24 Oct 12	25.45000 +0.08	25.45	25.24	25.37	1,603
23 Oct 12	25.37000 +0.00	25.40	25.22	25.37	1,239
22 Oct 12	25.37000 +0.00	25.49	25.22	25.36	2,449
19 Oct 12	25.37000 -0.43	25.80	25.35	25.80	2,246
18 Oct 12	25.80000 -0.20	26.00	25.70	26.00	801
17 Oct 12	26.00000 -0.40	26.38	25.80	26.38	2,410
16 Oct 12	26.40000 -0.60	27.00	26.11	26.90	3,601
15 Oct 12	27.00000 -0.70	27.78	26.90	27.50	2,975
12 Oct 12	27.70000 -0.50	28.25	27.20	28.20	3,610
11 Oct 12	28.20000 -1.04	29.24	27.81	29.24	14,562
10 Oct 12	29.24000 +0.00	29.34	29.20	29.24	401
09 Oct 12	29.24000 +0.00	29.34	29.11	29.24	667
08 Oct 12	29.24000 +0.03	29.49	29.10	29.21	1,225
05 Oct 12	29.21000 +0.25	30.00	28.85	28.96	6,852
04 Oct 12	28.96000 +0.18	28.97	28.71	28.71	1,359
03 Oct 12	28.78000 +0.17	28.80	28.60	28.61	1,403
02 Oct 12	28.61000 +0.05	28.74	28.56	28.56	1,543
01 Oct 12	28.56000 +0.01	28.72	28.40	28.55	2,869
28 Sep 12	28.55000 -0.04	28.58	28.40	28.58	2,417
27 Sep 12	28.59000 +0.51	28.59	28.05	28.10	3,173
26 Sep 12	28.08000 +0.27	28.10	27.60	27.81	6,319
25 Sep 12	27.81000 +0.11	27.92	27.40	27.40	1,271
24 Sep 12	27.70000 +0.00	27.80	27.41	27.80	767
21 Sep 12	27.70000 -0.20	28.00	27.52	27.84	2,241
20 Sep 12	27.90000 -0.09	28.00	27.60	27.99	1,059
19 Sep 12	27.99000 -0.01	28.10	27.70	28.09	3,148
18 Sep 12	28.00000 +0.10	28.17	27.80	27.90	6,311
17 Sep 12	27.90000 -0.09	27.99	27.60	27.99	990
14 Sep 12	27.99000 +0.61	28.30	27.35	27.50	8,568
13 Sep 12	27.38000 +0.02	27.50	27.20	27.36	868
12 Sep 12	27.36000 +0.07	27.44	27.07	27.30	6,979
11 Sep 12	27.29000 -0.39	27.53	27.00	27.09	3,742
10 Sep 12	27.68000 -0.12	27.72	27.30	27.65	2,002
07 Sep 12	27.80000 +0.71	27.80	27.10	27.10	2,341
06 Sep 12	27.09000 +0.33	27.09	26.50	26.80	3,310
05 Sep 12	26.76000 -0.06	26.85	25.55	26.83	5,878
04 Sep 12	26.82000 +0.03	26.82	26.25	26.55	4,157
03 Sep 12	26.79000 +0.00	26.80	26.55	26.80	1,246
31 Aug 12	26.79000 -0.21	27.00	26.50	27.00	3,989
30 Aug 12	27.00000 -0.67	28.01	26.75	27.67	11,624
29 Aug 12	27.67000 -0.33	28.00	27.50	27.98	5,794
28 Aug 12	28.00000 +2.41	28.00	25.42	25.42	9,217
27 Aug 12	25.59000 -0.90	26.41	25.47	26.40	4,329
24 Aug 12	26.49000 -0.16	26.69	26.10	26.65	2,268
23 Aug 12	26.65000 -0.02	26.70	26.40	26.65	1,078
22 Aug 12	26.67000 -0.14	27.30	26.60	26.81	2,511
21 Aug 12	26.81000 +0.04	27.28	26.66	26.77	8,757
20 Aug 12	26.77000 +0.00	26.80	26.60	26.70	2,146
17 Aug 12	26.77000 +0.00	26.78	26.60	26.61	1,534
16 Aug 12	26.77000 +0.00	26.80	26.54	26.77	1,062
15 Aug 12	26.77000 +0.00	26.78	26.41	26.77	552
14 Aug 12	26.77000 -0.17	26.99	26.30	26.94	1,682
13 Aug 12	26.94000 -0.06	27.00	26.61	27.00	1,080
10 Aug 12	27.00000 -0.13	27.10	26.80	27.10	569
09 Aug 12	27.13000 -0.17	27.30	27.01	27.30	1,005
08 Aug 12	27.30000 +0.00	27.30	26.80	27.30	2,631
07 Aug 12	27.30000 +0.10	27.30	26.30	27.15	2,918
06 Aug 12	27.20000 +0.20	27.32	26.80	26.80	6,365
03 Aug 12	27.00000 -0.75	27.10	26.40	26.52	6,876
02 Aug 12	27.75000 -0.25	28.00	27.37	27.80	3,953
01 Aug 12	28.00000 +0.00	28.11	27.60	28.01	1,753
31 Jul 12	28.00000 -0.17	28.27	27.75	28.17	2,152
30 Jul 12	28.17000 +0.00	28.25	27.80	28.17	3,633
27 Jul 12	28.17000 +0.04	28.25	27.61	27.61	1,914
26 Jul 12	28.13000 -0.28	28.70	28.03	28.44	3,233
25 Jul 12	28.41000 +1.27	29.00	27.10	27.20	9,676
24 Jul 12	27.14000 +0.44	27.14	26.70	26.70	754
23 Jul 12	26.70000 +0.10	27.25	26.40	26.60	6,840
20 Jul 12	26.60000 -0.50	27.10	26.50	27.10	2,861
19 Jul 12	27.10000 +0.21	27.10	26.80	27.00	3,483
18 Jul 12	26.89000 -0.31	27.29	26.00	27.20	2,260
17 Jul 12	27.20000 -0.21	27.92	25.50	27.92	6,322
16 Jul 12	27.41000 +0.41	28.00	26.80	26.90	5,287
13 Jul 12	27.00000 -0.27	27.23	26.32	27.00	3,479
12 Jul 12	27.27000 +0.00	27.40	26.50	27.40	5,804
11 Jul 12	27.27000 -0.23	27.50	26.80	27.14	5,997
10 Jul 12	27.50000 +1.35	27.50	25.50	25.50	12,284
09 Jul 12	26.15000 +1.12	27.00	25.60	26.99	15,605
06 Jul 12	25.03000 +1.63	26.10	23.11	23.11	16,460
05 Jul 12	23.40000 +0.90	24.00	22.51	22.51	25,229
04 Jul 12	22.50000 -0.15	22.69	22.50	22.69	2,277
03 Jul 12	22.65000 +0.65	23.41	22.00	22.00	18,085
02 Jul 12	22.00000 +1.45	22.05	20.35	20.35	9,059
29 Jun 12	20.55000 +0.13	21.70	20.20	20.50	23,286
28 Jun 12	20.42000 -0.02	20.55	20.24	20.44	5,894
27 Jun 12	20.44000 +0.11	20.50	20.20	20.40	2,517
26 Jun 12	20.33000 +0.23	20.49	19.80	19.85	3,999
25 Jun 12	20.10000 +0.06	20.10	19.90	20.04	2,836
22 Jun 12	20.04000 +0.16	20.16	19.83	19.83	11,646
21 Jun 12	19.88000 +0.06	19.88	19.61	19.82	6,300
20 Jun 12	19.82000 -0.02	19.83	19.42	19.70	5,608
19 Jun 12	19.84000 +0.01	19.85	19.60	19.82	2,467
18 Jun 12	19.83000 +0.13	19.87	19.70	19.71	1,616
15 Jun 12	19.70000 +0.10	19.97	19.64	19.64	1,627
14 Jun 12	19.60000 -0.22	19.85	19.52	19.80	1,766
13 Jun 12	19.82000 -0.83	20.80	19.82	20.66	8,168
12 Jun 12	20.65000 -0.15	20.90	20.60	20.60	2,219
11 Jun 12	20.80000 -0.80	20.91	20.20	20.20	3,881
08 Jun 12	21.60000 +0.42	21.60	21.04	21.11	3,782
07 Jun 12	21.18000 -0.39	22.00	21.16	21.60	10,281
06 Jun 12	21.57000 -0.42	22.10	21.17	21.99	11,655
05 Jun 12	21.99000 +0.82	22.00	21.10	21.15	15,059
04 Jun 12	21.17000 -0.24	21.41	21.17	21.41	3,474
01 Jun 12	21.41000 +0.30	22.39	21.35	22.39	4,489
31 May 12	21.11000 -1.57	23.00	21.11	22.70	8,093
30 May 12	22.68000 -0.03	22.90	22.50	22.71	3,562
29 May 12	22.71000 -0.29	22.98	22.32	22.97	1,515
28 May 12	23.00000 +0.00	23.00	22.70	23.00	762
25 May 12	23.00000 +1.25	23.00	21.00	21.81	5,757
24 May 12	21.75000 -0.83	23.35	21.20	23.00	8,774
23 May 12	22.58000 -1.01	23.84	21.50	23.60	7,857
22 May 12	23.59000 +0.00	23.85	23.50	23.70	1,792
21 May 12	23.59000 +0.42	23.64	23.00	23.17	1,656
18 May 12	23.17000 +0.56	23.17	22.60	22.71	2,767
17 May 12	22.61000 +0.12	22.70	22.35	22.49	3,089
16 May 12	22.49000 -0.34	22.82	22.01	22.82	5,276
15 May 12	22.83000 -0.02	22.90	22.50	22.85	4,421
14 May 12	22.85000 -0.87	23.72	22.05	23.70	11,279
11 May 12	23.72000 +0.63	24.20	23.19	23.20	17,182
10 May 12	23.09000 +1.09	23.50	21.87	22.00	18,054
09 May 12	22.00000 -2.00	24.10	22.00	24.00	9,540
08 May 12	24.00000 -0.56	24.65	24.00	24.56	5,159
07 May 12	24.56000 -0.49	25.00	24.06	25.00	4,806
04 May 12	25.05000 -0.96	26.10	25.03	26.01	9,121
03 May 12	26.01000 -1.28	27.19	26.01	27.00	8,580
02 May 12	27.29000 +0.00	27.40	26.72	27.28	2,868
30 Apr 12	27.29000 +1.51	27.29	26.00	26.00	6,944
27 Apr 12	25.78000 +0.01	26.20	25.61	25.80	7,816
26 Apr 12	25.77000 -1.16	25.99	25.00	25.99	16,737
25 Apr 12	26.93000 +0.13	27.25	26.61	26.90	5,667
24 Apr 12	26.80000 -0.91	27.61	26.59	27.61	4,585
23 Apr 12	27.71000 -1.27	29.00	27.71	29.00	4,867
20 Apr 12	28.98000 +0.52	29.70	28.31	28.46	6,339
19 Apr 12	28.46000 +0.96	29.09	27.32	27.50	9,759
18 Apr 12	27.50000 -0.62	27.78	26.51	27.50	14,962
17 Apr 12	28.12000 -1.85	29.80	27.53	29.80	15,120
16 Apr 12	29.97000 -1.35	31.32	29.80	31.32	10,841
13 Apr 12	31.32000 -0.32	31.95	30.85	31.50	4,383
12 Apr 12	31.64000 +0.29	31.78	30.90	30.91	4,834
11 Apr 12	31.35000 -0.24	31.42	31.01	31.01	1,713
10 Apr 12	31.59000 +0.33	31.90	31.10	31.60	12,557
05 Apr 12	31.26000 -0.23	31.50	30.80	31.50	3,489
04 Apr 12	31.49000 -0.37	31.86	30.88	31.86	7,990
03 Apr 12	31.86000 -0.13	31.99	31.50	31.99	2,394
02 Apr 12	31.99000 -0.05	32.20	31.33	32.05	7,942
30 Mar 12	32.04000 -0.34	32.60	31.90	32.30	4,105
29 Mar 12	32.38000 -0.62	33.00	32.10	33.00	4,699
28 Mar 12	33.00000 +0.00	33.16	32.90	33.00	1,966
27 Mar 12	33.00000 +0.41	33.36	32.75	32.79	12,786
26 Mar 12	32.59000 +0.35	32.60	32.00	32.24	2,106
23 Mar 12	32.24000 -0.22	32.60	31.50	32.50	6,257
22 Mar 12	32.46000 -0.55	33.14	32.30	33.00	7,892
21 Mar 12	33.01000 +0.47	33.19	32.54	32.54	7,857
20 Mar 12	32.54000 +0.25	32.60	32.25	32.29	2,967
19 Mar 12	32.29000 +0.22	32.29	31.88	32.07	5,895
16 Mar 12	32.07000 +0.74	32.77	31.52	31.70	9,482
15 Mar 12	31.33000 +0.19	31.49	30.68	31.49	5,081
14 Mar 12	31.14000 +0.04	31.49	30.80	31.30	10,095
13 Mar 12	31.10000 +0.25	31.41	30.80	30.90	3,096
12 Mar 12	30.85000 +0.54	30.96	30.40	30.40	3,138
09 Mar 12	30.31000 +0.16	30.80	30.00	30.00	9,512
08 Mar 12	30.15000 -0.85	31.00	30.00	31.00	12,782
07 Mar 12	31.00000 -0.07	31.19	30.72	30.80	9,802
06 Mar 12	31.07000 -1.23	32.20	30.80	32.20	7,041
05 Mar 12	32.30000 -0.46	32.80	32.10	32.80	6,310
02 Mar 12	32.76000 -0.22	32.93	32.19	32.90	5,571
01 Mar 12	32.98000 +0.18	33.00	32.80	32.80	2,750
29 Feb 12	32.80000 +0.00	33.00	32.70	32.80	2,526
28 Feb 12	32.80000 -0.57	33.37	32.60	33.37	1,777
27 Feb 12	33.37000 +0.97	33.38	32.40	32.40	3,522
24 Feb 12	32.40000 +0.40	32.40	31.80	31.99	2,365
23 Feb 12	32.00000 -0.19	32.29	31.24	32.29	11,314
22 Feb 12	32.19500 -1.14	33.21	31.88	33.20	12,082
21 Feb 12	33.33500 -0.41	33.80	33.12	33.31	4,081
20 Feb 12	33.74000 +0.37	33.74	33.21	33.21	4,761
17 Feb 12	33.37500 -0.11	33.60	33.15	33.60	5,082
16 Feb 12	33.48500 -0.44	33.90	33.21	33.90	2,940
15 Feb 12	33.92500 -0.32	34.74	33.89	34.74	6,364
14 Feb 12	34.24500 +0.49	34.80	33.50	33.75	9,821
13 Feb 12	33.75000 -0.25	34.00	33.10	33.90	13,012
10 Feb 12	34.00000 -0.25	35.28	33.80	34.11	29,174
09 Feb 12	34.25000 +1.25	34.51	33.10	33.33	20,437
08 Feb 12	33.00000 +0.79	33.00	31.80	32.22	17,983
07 Feb 12	32.20500 +1.95	32.38	30.55	30.55	41,509
06 Feb 12	30.26000 +0.69	30.50	29.88	30.00	29,443
03 Feb 12	29.56500 +0.57	30.00	28.90	29.00	49,598
02 Feb 12	29.00000 +0.11	29.00	28.19	29.00	32,462
01 Feb 12	28.89000 +0.65	29.30	28.00	28.30	24,058
31 Jan 12	28.24000 +2.01	28.78	26.34	26.43	28,923
30 Jan 12	26.22500 -0.66	27.00	26.05	27.00	9,745
27 Jan 12	26.89000 -0.28	27.00	26.50	27.00	8,382
26 Jan 12	27.16500 +0.18	27.20	26.90	27.00	10,036
25 Jan 12	26.99000 -0.02	27.51	26.85	27.05	26,236
24 Jan 12	27.01000 -1.19	28.50	27.01	28.00	10,846
23 Jan 12	28.20000 +0.01	28.74	28.03	28.50	6,263
20 Jan 12	28.19000 +0.79	28.50	27.20	27.20	13,183
19 Jan 12	27.40000 -0.01	28.19	27.01	27.40	30,681
18 Jan 12	27.41000 -0.61	28.05	27.11	28.00	12,341
17 Jan 12	28.02000 +0.02	28.48	27.70	28.01	20,464
16 Jan 12	28.00000 -0.09	28.00	27.28	27.80	10,270
13 Jan 12	28.09000 +1.59	29.70	27.70	28.00	27,186
12 Jan 12	26.50500 +0.40	26.70	26.08	26.20	3,221
11 Jan 12	26.10000 +0.03	26.38	26.07	26.19	8,988
10 Jan 12	26.07000 -0.43	26.60	26.00	26.50	5,012
09 Jan 12	26.50000 -0.23	27.00	26.00	26.80	3,763
06 Jan 12	26.73000 -0.89	27.80	26.45	27.65	6,627
05 Jan 12	27.61500 -1.19	28.89	27.60	28.82	4,795
04 Jan 12	28.81000 -1.19	30.20	28.81	30.00	5,485
03 Jan 12	30.00000 +0.80	30.00	29.20	29.30	1,938
02 Jan 12	29.20000 +0.55	29.22	28.66	28.66	1,957
30 Dec 11	28.65000 +0.09	28.70	28.40	28.56	1,088
29 Dec 11	28.55500 +0.03	28.56	28.30	28.52	687
28 Dec 11	28.52000 -0.35	29.00	28.30	28.90	1,926
27 Dec 11	28.87000 +1.20	29.50	27.67	27.67	4,454
23 Dec 11	27.67500 +0.20	27.95	27.54	27.59	2,169
22 Dec 11	27.47000 +0.08	27.70	27.39	27.39	2,172
21 Dec 11	27.38500 +0.00	29.45	27.13	27.39	16,482
20 Dec 11	27.38500 +0.09	27.60	26.50	27.30	5,064
19 Dec 11	27.30000 +0.08	27.50	27.17	27.20	2,625
16 Dec 11	27.22000 -0.19	28.00	27.22	27.60	5,525
15 Dec 11	27.41000 +0.01	27.70	27.20	27.50	2,408
14 Dec 11	27.40000 -0.60	28.05	27.38	28.05	6,481
13 Dec 11	28.00000 -1.88	30.11	28.00	30.00	11,631
12 Dec 11	29.88000 +0.48	31.44	29.80	30.00	20,397
09 Dec 11	29.40000 -0.35	29.75	29.10	29.10	6,332
08 Dec 11	29.75000 +0.16	29.90	28.91	29.25	9,324
07 Dec 11	29.59500 +0.55	29.75	29.00	29.50	8,552
06 Dec 11	29.05000 -0.17	29.65	28.95	29.00	8,243
05 Dec 11	29.22000 +1.00	29.33	28.30	28.30	124,113
02 Dec 11	28.22000 +0.22	28.50	28.05	28.20	59,921
01 Dec 11	28.00000 +0.08	28.50	28.00	28.19	6,341
30 Nov 11	27.92000 +0.71	28.29	27.15	27.25	18,468
29 Nov 11	27.21000 -0.18	27.87	27.21	27.82	2,887
28 Nov 11	27.39000 +0.89	27.80	26.75	27.15	7,066
25 Nov 11	26.50000 +1.74	27.20	24.90	24.90	11,830
24 Nov 11	24.76000 +0.19	25.00	24.31	24.50	30,755
23 Nov 11	24.57000 -1.89	26.28	24.06	26.20	11,800
22 Nov 11	26.45500 -0.84	27.31	25.80	27.30	7,176
21 Nov 11	27.30000 -0.42	27.71	25.80	27.71	15,752
18 Nov 11	27.71500 +0.00	27.75	27.15	27.55	12,951
17 Nov 11	27.71500 +0.38	27.72	27.10	27.34	7,133
16 Nov 11	27.34000 +0.00	27.55	27.10	27.34	5,433
15 Nov 11	27.34000 -0.33	27.77	27.11	27.68	6,789
14 Nov 11	27.67500 +0.22	28.50	27.40	27.60	10,111
11 Nov 11	27.45000 +0.00	28.00	27.11	27.52	11,045
10 Nov 11	27.45000 -1.13	28.87	27.21	28.59	8,557
09 Nov 11	28.58000 -1.19	29.95	28.30	29.90	6,817
08 Nov 11	29.77000 +0.08	29.84	28.73	29.84	9,993
07 Nov 11	29.69000 -0.41	30.11	28.63	30.11	38,078
04 Nov 11	30.10000 -1.91	32.27	30.10	32.00	21,221
03 Nov 11	32.01500 -0.76	32.60	32.01	32.50	7,284
02 Nov 11	32.78000 +0.00	33.00	32.51	32.78	2,321
01 Nov 11	32.78000 +0.00	33.00	32.15	32.26	13,376
31 Oct 11	32.78000 +0.38	33.18	32.24	32.70	9,307
28 Oct 11	32.40000 -0.60	33.40	32.29	33.40	13,500
27 Oct 11	33.00000 +0.02	33.50	32.15	33.50	13,031
26 Oct 11	32.98000 -0.60	33.50	32.03	33.30	10,064
25 Oct 11	33.58000 -0.56	34.40	32.83	34.15	6,422
24 Oct 11	34.14000 -0.93	35.00	34.00	35.00	5,777
21 Oct 11	35.07000 -0.39	35.40	35.00	35.40	868
20 Oct 11	35.46000 -0.54	36.02	35.46	36.00	2,123
19 Oct 11	36.00000 -0.21	36.28	35.92	36.28	1,471
18 Oct 11	36.21000 -0.31	36.57	35.91	36.52	12,850
17 Oct 11	36.52000 -0.94	37.50	36.40	37.47	4,559
14 Oct 11	37.46500 +0.06	37.50	36.83	37.40	5,481
13 Oct 11	37.40000 -0.07	37.94	37.22	37.50	1,834
12 Oct 11	37.47000 +0.94	37.96	36.40	36.53	6,651
11 Oct 11	36.53500 +0.74	36.88	35.80	35.80	2,175
10 Oct 11	35.80000 +0.01	35.98	35.31	35.80	6,276
07 Oct 11	35.79000 +0.05	35.90	35.00	35.74	10,388
06 Oct 11	35.74000 +0.48	36.00	35.25	35.26	5,644
05 Oct 11	35.26500 +0.15	35.27	34.46	35.11	4,814
04 Oct 11	35.11000 -0.79	35.90	34.80	35.90	2,213
03 Oct 11	35.90000 -1.09	36.93	35.90	36.93	3,268
30 Sep 11	36.99500 +0.24	36.99	35.90	35.90	4,131
29 Sep 11	36.75000 +0.75	36.80	36.01	36.01	3,330
28 Sep 11	36.00000 -0.40	36.80	36.00	36.03	5,542
27 Sep 11	36.40000 +0.49	36.40	35.31	35.91	6,058
26 Sep 11	35.91000 -0.89	36.79	35.60	36.50	1,624
23 Sep 11	36.80000 +2.30	36.80	33.50	34.60	6,955
22 Sep 11	34.50000 -2.24	36.44	33.50	36.44	5,340
21 Sep 11	36.74000 -0.72	37.50	36.40	37.46	21,743
20 Sep 11	37.46000 +0.01	37.80	37.10	37.45	6,157
19 Sep 11	37.45000 -2.00	38.02	37.01	38.00	7,065
16 Sep 11	39.45000 +0.00	39.95	37.70	39.45	9,087
15 Sep 11	39.45000 -0.46	40.10	39.08	39.91	3,982
14 Sep 11	39.91000 +1.13	40.12	38.50	38.97	5,880
13 Sep 11	38.78500 +1.69	38.78	36.65	37.10	5,616
12 Sep 11	37.10000 -1.67	37.48	36.00	37.30	4,870
09 Sep 11	38.77000 -3.23	41.80	38.70	41.80	15,250
08 Sep 11	42.00000 -0.09	42.48	41.50	42.01	31,951
07 Sep 11	42.09000 -0.36	43.00	41.48	43.00	44,662
06 Sep 11	42.45000 -4.53	46.71	42.45	46.71	14,863
05 Sep 11	46.98500 -1.01	48.00	46.71	48.00	3,349
02 Sep 11	48.00000 -0.99	48.90	47.70	48.90	4,523
01 Sep 11	48.99000 +1.54	50.50	47.77	48.05	4,459
31 Aug 11	47.45000 +0.79	47.80	46.60	46.66	2,859
30 Aug 11	46.66000 +1.80	47.00	45.00	45.00	7,007
29 Aug 11	44.86000 +1.71	45.22	43.36	43.79	11,720
26 Aug 11	43.15000 -0.35	43.50	42.49	43.50	3,355
25 Aug 11	43.50000 +1.15	43.60	42.51	42.51	3,729
24 Aug 11	42.35000 +0.10	42.64	42.21	42.30	6,772
23 Aug 11	42.25000 -0.26	42.60	42.00	42.60	3,634
22 Aug 11	42.50500 +0.01	42.64	42.30	42.50	1,327
19 Aug 11	42.50000 -1.01	43.51	42.10	43.51	2,261
18 Aug 11	43.50500 -1.51	45.02	43.50	45.01	4,193
17 Aug 11	45.02000 -0.28	45.80	45.00	45.51	3,646
16 Aug 11	45.30000 -1.23	46.53	45.25	46.53	3,709
15 Aug 11	46.53000 +2.08	46.80	45.00	45.00	5,263
12 Aug 11	44.45000 +0.45	46.00	44.08	44.50	4,746
11 Aug 11	44.00000 +0.00	45.00	43.03	44.50	5,121
10 Aug 11	44.00000 -0.81	46.90	44.00	45.50	5,869
09 Aug 11	44.81000 -1.39	46.70	43.90	46.20	7,679
08 Aug 11	46.20000 -4.80	50.10	45.51	50.10	8,792
05 Aug 11	51.00000 -1.60	52.60	50.92	52.60	8,424
04 Aug 11	52.60000 +1.05	52.70	51.77	51.77	6,924
03 Aug 11	51.55000 +0.03	52.50	51.42	51.42	4,800
02 Aug 11	51.52000 -1.71	53.31	51.52	53.23	3,070
01 Aug 11	53.23000 -2.62	56.20	53.02	55.80	4,712
29 Jul 11	55.85000 -1.57	57.44	55.85	57.00	5,034
28 Jul 11	57.42000 -0.76	58.05	57.40	58.05	1,494
27 Jul 11	58.18000 -1.82	59.99	58.18	59.99	2,380
26 Jul 11	60.00000 +0.48	60.20	59.50	59.52	4,206
25 Jul 11	59.52000 -0.32	59.99	59.52	59.84	688
22 Jul 11	59.84000 -0.15	60.00	59.40	59.40	742
21 Jul 11	59.99000 +0.49	60.50	58.19	59.50	3,297
20 Jul 11	59.50000 +0.26	59.99	59.17	59.17	1,442
19 Jul 11	59.24000 -1.26	60.53	58.99	60.50	2,944
18 Jul 11	60.50000 -1.20	61.98	60.40	61.60	1,465
15 Jul 11	61.70000 -0.81	62.00	61.49	62.00	924
14 Jul 11	62.51000 -0.06	62.51	61.83	62.11	1,477
13 Jul 11	62.57000 -0.20	62.77	62.11	62.76	2,669
12 Jul 11	62.77000 +0.37	62.77	62.00	62.11	4,961
11 Jul 11	62.40000 -1.10	63.55	62.40	63.00	3,286
08 Jul 11	63.50000 -0.07	63.80	63.01	63.80	1,159
07 Jul 11	63.57000 -0.35	63.90	63.57	63.79	3,693
06 Jul 11	63.92000 +0.07	63.92	63.50	63.50	7,746
05 Jul 11	63.85000 +0.25	63.85	63.00	63.00	2,040
04 Jul 11	63.60000 -0.21	64.00	62.95	64.00	1,563
01 Jul 11	63.81000 +0.00	64.50	63.81	63.81	4,952
30 Jun 11	63.81000 -0.35	64.20	63.50	64.15	2,591
29 Jun 11	64.16000 +2.11	64.42	62.01	62.05	3,888
28 Jun 11	62.05000 +0.00	62.49	61.90	62.05	5,212
27 Jun 11	62.05000 +0.22	62.15	61.75	61.80	1,968
24 Jun 11	61.83000 -0.17	63.09	61.50	61.80	13,166
23 Jun 11	62.00000 +0.04	63.72	61.70	61.96	10,495
22 Jun 11	61.96000 +1.11	61.96	60.30	60.90	7,776
21 Jun 11	60.85000 +1.36	60.85	59.20	59.50	2,599
20 Jun 11	59.49000 +0.49	59.49	58.69	59.00	2,950
17 Jun 11	59.00000 +0.31	59.00	58.50	58.68	4,752
16 Jun 11	58.69000 +1.44	59.00	57.15	57.15	2,648
15 Jun 11	57.25000 +0.05	57.25	57.00	57.20	1,028
14 Jun 11	57.20000 +0.20	57.53	57.00	57.00	1,281
13 Jun 11	57.00000 -0.37	58.00	57.00	58.00	1,804
10 Jun 11	57.37000 -2.18	60.00	57.30	59.50	6,860
09 Jun 11	59.55000 -1.15	60.70	59.50	60.50	4,251
08 Jun 11	60.70000 -0.09	60.93	60.50	60.70	4,031
07 Jun 11	60.79000 -0.21	60.80	59.70	59.70	2,832
06 Jun 11	61.00000 +0.00	61.54	60.95	61.28	4,147
03 Jun 11	61.00000 +0.30	61.23	60.70	61.00	2,128
02 Jun 11	60.70000 +0.56	60.89	60.14	60.14	1,000
01 Jun 11	60.14000 +0.42	61.00	59.73	59.86	6,162
31 May 11	59.72000 -1.70	61.38	59.72	60.95	5,493
30 May 11	61.42000 -1.08	62.55	61.42	62.50	7,165
27 May 11	62.50000 +0.00	63.11	62.50	62.50	3,197
26 May 11	62.50000 +0.01	62.80	62.50	62.50	2,675
25 May 11	62.49000 -1.01	63.50	62.48	63.50	3,631
24 May 11	63.50000 -0.44	63.94	63.45	63.94	1,446
23 May 11	63.94000 -0.86	64.39	63.46	64.39	1,658
20 May 11	64.80000 -0.08	64.80	64.20	64.60	2,732
19 May 11	64.88000 +0.08	64.99	64.50	64.80	925
18 May 11	64.80000 -0.30	65.00	64.20	65.00	1,526
17 May 11	65.10000 +0.05	65.10	64.70	65.05	1,142
16 May 11	65.05000 +0.00	65.20	64.90	65.05	1,258
13 May 11	65.05000 -0.43	65.70	65.05	65.48	1,589
12 May 11	65.48000 -0.01	65.49	65.05	65.49	908
11 May 11	65.49000 +0.00	65.51	65.21	65.45	1,027
10 May 11	65.49000 +0.79	65.49	64.50	64.60	1,748
09 May 11	64.70000 +0.05	64.70	64.50	64.65	554
06 May 11	64.65000 +0.05	65.00	64.65	64.89	3,429
05 May 11	64.60000 -1.40	66.09	64.27	66.00	6,989
04 May 11	66.00000 -0.67	66.67	65.87	66.67	4,439
03 May 11	66.67000 +0.94	66.67	65.60	66.26	3,699
02 May 11	65.73000 +1.22	66.04	64.70	64.70	3,584
29 Apr 11	64.51000 +0.51	64.70	64.21	64.21	762
28 Apr 11	64.00000 -0.10	64.40	63.61	64.08	3,376
27 Apr 11	64.10000 +0.50	64.23	63.51	63.60	9,225
26 Apr 11	63.60000 -0.16	64.30	63.06	63.78	2,741
21 Apr 11	63.76000 -0.46	64.12	62.52	64.00	6,522
20 Apr 11	64.22000 +1.23	64.45	62.95	62.95	4,624
19 Apr 11	62.99000 +0.00	63.20	62.70	62.99	701
18 Apr 11	62.99000 -1.34	64.32	62.56	64.32	2,150
15 Apr 11	64.33000 -0.34	64.70	63.76	64.70	4,182
14 Apr 11	64.67000 +0.17	64.99	64.20	64.59	3,194
13 Apr 11	64.50000 +0.40	64.70	63.94	64.10	2,103
12 Apr 11	64.10000 -0.51	64.79	63.40	64.61	5,910
11 Apr 11	64.61000 +1.21	65.00	63.00	63.01	13,230
08 Apr 11	63.40000 +0.29	63.68	62.85	63.12	6,450
07 Apr 11	63.11000 -0.61	63.85	63.00	63.53	5,046
06 Apr 11	63.72000 -1.27	64.98	63.72	64.98	3,904
05 Apr 11	64.99000 -0.56	66.00	64.50	65.55	3,126
04 Apr 11	65.55000 +0.05	65.57	64.12	65.50	4,247
01 Apr 11	65.50000 -2.03	67.50	65.50	67.00	7,315
31 Mar 11	67.53000 +0.03	70.00	63.50	67.45	14,837
30 Mar 11	67.50000 +2.17	67.60	65.30	65.33	57,140
29 Mar 11	65.33000 -1.02	66.50	64.50	66.35	7,442
28 Mar 11	66.35000 -2.65	69.07	65.70	69.07	5,830
25 Mar 11	69.00000 +0.17	69.00	66.50	68.83	5,730
24 Mar 11	68.83000 +0.44	68.83	68.11	68.39	3,964
23 Mar 11	68.39000 +0.61	68.50	67.00	67.70	5,620
22 Mar 11	67.78000 +3.28	68.09	64.40	64.50	12,611
21 Mar 11	64.50000 +0.46	64.50	64.01	64.20	10,351
18 Mar 11	64.04000 -0.46	64.74	64.04	64.50	9,683
17 Mar 11	64.50000 +0.00	64.50	64.00	64.30	3,632
16 Mar 11	64.50000 +0.04	64.89	64.00	64.20	12,416
15 Mar 11	64.46000 -1.40	65.30	62.50	65.30	9,602
14 Mar 11	65.86000 -0.14	66.20	65.36	66.00	8,049
11 Mar 11	66.00000 -1.05	67.07	65.72	66.00	4,540
10 Mar 11	67.05000 -0.15	67.60	66.89	67.17	6,750
09 Mar 11	67.20000 +0.73	67.60	66.15	66.47	2,628
08 Mar 11	66.47000 +0.37	66.47	65.61	66.00	2,106
07 Mar 11	66.10000 +1.10	66.10	64.36	65.00	5,404
04 Mar 11	65.00000 -0.09	65.23	64.50	65.00	3,058
03 Mar 11	65.09000 -0.06	65.20	64.10	65.00	4,920
02 Mar 11	65.15000 -1.20	66.24	65.00	65.96	10,772
01 Mar 11	66.35000 -0.33	66.80	66.11	66.68	14,890
28 Feb 11	66.68000 +0.78	66.68	65.92	66.00	4,846
25 Feb 11	65.90000 +1.00	65.90	64.50	64.80	3,234
24 Feb 11	64.90000 +0.03	65.10	64.51	64.90	14,057
23 Feb 11	64.87000 -0.13	65.26	63.30	64.92	8,917
22 Feb 11	65.00000 -0.53	65.53	64.92	65.53	6,579
21 Feb 11	65.53000 -0.31	65.85	65.50	65.75	2,707
18 Feb 11	65.84000 +0.63	65.90	65.21	65.30	6,368
17 Feb 11	65.21000 +0.01	65.54	65.16	65.20	1,759
16 Feb 11	65.20000 -1.20	66.50	65.12	66.40	10,963
15 Feb 11	66.40000 +1.09	66.40	65.01	65.01	5,800
14 Feb 11	65.31000 +0.01	65.31	65.00	65.20	3,415
11 Feb 11	65.30000 -0.51	65.85	65.00	65.50	4,571
10 Feb 11	65.81000 -0.43	66.20	65.68	66.20	3,475
09 Feb 11	66.24000 -0.24	66.60	65.30	66.56	14,389
08 Feb 11	66.48000 +1.18	66.55	65.50	65.50	10,256
07 Feb 11	65.30000 +0.55	65.40	64.70	64.90	7,059
04 Feb 11	64.75000 +1.25	64.75	63.40	63.50	7,371
03 Feb 11	63.50000 +0.10	63.50	63.13	63.40	2,322
02 Feb 11	63.40000 +0.65	63.50	63.00	63.00	7,079
01 Feb 11	62.75000 +0.25	63.40	62.22	62.50	19,109
31 Jan 11	62.50000 +0.50	62.50	61.50	62.00	5,132
28 Jan 11	62.00000 +0.15	62.60	61.50	62.00	26,582
27 Jan 11	61.85000 +0.85	61.85	61.00	61.00	12,507
26 Jan 11	61.00000 -0.10	61.00	60.70	61.00	7,960
25 Jan 11	61.10000 -0.10	61.10	61.00	61.10	1,693
24 Jan 11	61.20000 +0.70	61.20	60.45	60.50	5,984
21 Jan 11	60.50000 +0.00	60.79	60.40	60.51	11,015
20 Jan 11	60.50000 +0.10	60.60	60.15	60.60	4,277
19 Jan 11	60.40000 -0.60	61.01	60.20	61.00	4,060
18 Jan 11	61.00000 +0.00	61.00	60.45	60.99	2,526
17 Jan 11	61.00000 +0.55	61.00	60.40	60.45	1,564
14 Jan 11	60.45000 +0.20	61.30	60.00	60.00	6,740
13 Jan 11	60.25000 -0.25	60.50	60.00	60.50	2,034
12 Jan 11	60.50000 -0.05	60.54	60.00	60.54	2,460
11 Jan 11	60.55000 +0.55	60.55	60.00	60.00	3,450
10 Jan 11	60.00000 +0.05	60.50	59.60	60.00	5,433
07 Jan 11	59.95000 +0.10	60.00	59.55	59.95	5,460
06 Jan 11	59.85000 -0.16	59.95	59.50	59.95	4,060
05 Jan 11	60.01000 +0.51	60.10	59.48	59.60	4,491
04 Jan 11	59.50000 +0.65	59.97	58.85	58.99	8,301
03 Jan 11	58.85000 -0.10	58.95	58.55	58.55	4,700
31 Dec 10	58.95000 +0.00	58.95	58.50	58.65	1,390
30 Dec 10	58.95000 +0.19	58.95	58.76	58.76	1,761
29 Dec 10	58.76000 +0.26	58.76	58.20	58.30	2,569
28 Dec 10	58.50000 +0.00	58.75	58.20	58.50	3,072
27 Dec 10	58.50000 +0.50	58.50	57.80	58.00	2,499
24 Dec 10	58.00000 -0.30	58.03	58.00	58.00	779
23 Dec 10	58.30000 +0.45	58.60	57.70	57.70	3,719
22 Dec 10	57.85000 -0.45	58.60	57.85	58.60	6,951
21 Dec 10	58.30000 +0.36	58.75	57.50	57.50	46,537
20 Dec 10	57.94000 +0.69	57.94	56.21	56.21	6,907
17 Dec 10	57.25000 -0.13	57.25	56.36	57.15	18,101
16 Dec 10	57.38000 -0.11	57.49	56.90	57.49	3,556
15 Dec 10	57.49000 +0.59	57.90	56.75	56.85	10,606
14 Dec 10	56.90000 +2.30	56.90	54.60	54.60	15,778
13 Dec 10	54.60000 +0.71	54.70	53.50	53.89	11,684
10 Dec 10	53.89000 -1.11	55.20	52.80	55.10	9,368
09 Dec 10	55.00000 +0.00	56.98	54.51	56.05	9,689
08 Dec 10	55.00000 +1.30	55.00	53.50	53.50	5,635
07 Dec 10	53.70000 +0.70	53.87	52.02	53.00	6,001
06 Dec 10	53.00000 -0.09	53.09	52.01	53.09	4,285
03 Dec 10	53.09000 -0.10	53.20	52.70	53.19	5,113
02 Dec 10	53.19000 +0.70	53.19	52.41	52.49	4,681
01 Dec 10	52.49000 +0.69	52.49	51.40	51.40	4,973
30 Nov 10	51.80000 -0.40	52.00	51.55	52.00	2,329
29 Nov 10	52.20000 -0.26	52.60	52.05	52.11	6,361
26 Nov 10	52.46000 -0.50	52.96	52.25	52.96	5,339
25 Nov 10	52.96000 +0.26	53.00	52.80	53.00	7,818
24 Nov 10	52.70000 -0.30	53.00	52.50	53.00	1,897
23 Nov 10	53.00000 -0.50	53.50	52.85	53.50	3,017
22 Nov 10	53.50000 -0.40	54.00	53.10	54.00	4,920
19 Nov 10	53.90000 +0.10	53.95	53.71	53.80	1,769
18 Nov 10	53.80000 +0.60	54.40	53.30	53.30	5,401
17 Nov 10	53.20000 +0.14	53.40	53.06	53.06	16,642
16 Nov 10	53.06000 -0.19	53.25	53.06	53.25	3,213
15 Nov 10	53.25000 -0.05	53.30	52.81	52.81	3,820
12 Nov 10	53.30000 +0.10	53.38	52.78	53.20	5,331
11 Nov 10	53.20000 -0.45	53.65	52.50	53.10	23,794
10 Nov 10	53.65000 -1.45	55.10	53.00	55.10	20,099
09 Nov 10	55.10000 -0.90	56.00	54.94	55.50	18,698
08 Nov 10	56.00000 -1.00	57.00	55.66	57.00	7,505
05 Nov 10	57.00000 +0.00	57.20	56.50	57.00	4,441
04 Nov 10	57.00000 -0.30	57.35	56.70	57.30	2,608
03 Nov 10	57.30000 -0.64	57.93	56.60	57.50	5,332
02 Nov 10	57.94000 +0.00	58.00	57.65	57.94	3,459
01 Nov 10	57.94000 +0.00	58.50	57.20	58.00	6,914
29 Oct 10	57.94000 +1.60	58.00	57.19	57.58	23,513
28 Oct 10	56.34000 +0.85	56.34	55.00	55.51	7,102
27 Oct 10	55.49000 -0.01	55.69	55.06	55.50	1,620
26 Oct 10	55.50000 +0.43	55.80	55.07	55.07	2,631
25 Oct 10	55.07000 -0.22	55.40	55.07	55.29	2,954
22 Oct 10	55.29000 -0.30	55.59	55.20	55.59	1,511
21 Oct 10	55.59000 +0.19	55.60	55.30	55.41	3,316
20 Oct 10	55.40000 -0.06	55.95	55.40	55.50	4,010
19 Oct 10	55.46000 +0.06	55.55	55.35	55.40	1,791
18 Oct 10	55.40000 +0.00	55.50	55.30	55.40	4,960
15 Oct 10	55.40000 -0.55	56.00	55.20	55.95	6,182
14 Oct 10	55.95000 -0.45	56.44	55.50	56.20	11,167
13 Oct 10	56.40000 -0.10	56.50	55.81	56.50	4,398
12 Oct 10	56.50000 -0.10	56.78	56.00	56.65	4,796
11 Oct 10	56.60000 +0.10	56.65	56.00	56.50	5,046
08 Oct 10	56.50000 +0.00	56.50	56.10	56.50	2,751
07 Oct 10	56.50000 +0.25	56.50	56.16	56.25	1,886
06 Oct 10	56.25000 +0.25	56.25	55.81	56.00	1,698
05 Oct 10	56.00000 +0.20	56.00	55.26	55.80	2,403
04 Oct 10	55.80000 +0.05	55.90	55.40	55.75	2,104
01 Oct 10	55.75000 -0.05	55.90	55.50	55.80	1,915
30 Sep 10	55.80000 +0.30	55.90	55.41	55.90	1,589
29 Sep 10	55.50000 +0.00	55.50	55.20	55.50	6,983
28 Sep 10	55.50000 +0.80	55.60	54.89	55.19	1,796
27 Sep 10	54.70000 +0.70	55.79	54.00	54.00	5,061
24 Sep 10	54.00000 +0.05	54.10	53.00	54.10	6,712
23 Sep 10	53.95000 -0.95	54.90	52.82	54.90	6,934
22 Sep 10	54.90000 -0.60	55.21	54.70	55.20	2,775
21 Sep 10	55.50000 -0.30	56.10	55.05	56.10	3,203
20 Sep 10	55.80000 +0.60	55.80	55.15	55.30	1,608
17 Sep 10	55.20000 -0.80	56.00	54.80	56.00	4,671
16 Sep 10	56.00000 -0.20	56.20	55.60	56.20	2,629
15 Sep 10	56.20000 +0.19	56.30	55.86	56.01	1,342
14 Sep 10	56.01000 +0.00	56.30	56.00	56.05	1,395
13 Sep 10	56.01000 +0.36	56.50	56.00	56.00	3,296
10 Sep 10	55.65000 +0.04	55.65	55.06	55.61	1,696
09 Sep 10	55.61000 +0.68	55.70	54.93	54.93	2,261
08 Sep 10	54.93000 +0.00	54.93	54.28	54.93	1,044
07 Sep 10	54.93000 -0.27	55.20	54.20	55.20	2,168
06 Sep 10	55.20000 +0.20	55.50	54.80	55.00	2,180
03 Sep 10	55.00000 +0.80	55.07	54.00	54.20	2,996
02 Sep 10	54.20000 +0.15	54.60	54.10	54.10	1,380
01 Sep 10	54.05000 +0.05	54.05	53.20	53.70	3,282
31 Aug 10	54.00000 +0.50	54.19	53.30	53.50	10,114
30 Aug 10	53.50000 -0.23	53.68	53.00	53.00	3,239
27 Aug 10	53.73000 +0.03	53.73	53.21	53.70	1,153
26 Aug 10	53.70000 -0.10	53.90	53.10	53.70	3,198
25 Aug 10	53.80000 -1.22	55.02	53.07	55.02	4,099
24 Aug 10	55.02000 -1.08	56.20	55.02	56.00	4,260
23 Aug 10	56.10000 +0.10	56.40	55.90	55.91	3,045
20 Aug 10	56.00000 -0.16	56.27	55.91	56.16	1,706
19 Aug 10	56.16000 +0.46	56.60	55.69	55.69	2,799
18 Aug 10	55.70000 -0.30	56.00	55.60	56.00	4,471
17 Aug 10	56.00000 +0.13	56.35	55.62	55.87	1,748
16 Aug 10	55.87000 +0.40	55.99	55.02	55.90	2,511
13 Aug 10	55.47000 +0.17	55.70	55.21	55.70	1,381
12 Aug 10	55.30000 -0.68	55.74	55.00	55.61	3,685
11 Aug 10	55.98000 -0.91	57.00	55.83	57.00	4,459
10 Aug 10	56.89000 -0.59	57.49	56.51	57.10	1,420
09 Aug 10	57.48000 +0.11	57.48	56.90	56.90	1,484
06 Aug 10	57.37000 -0.13	57.50	56.93	57.00	4,584
05 Aug 10	57.50000 +1.20	57.50	56.36	56.50	4,871
04 Aug 10	56.30000 +1.20	56.52	55.00	55.20	6,577
03 Aug 10	55.10000 -0.40	55.30	54.57	55.30	2,350
02 Aug 10	55.50000 +0.93	55.50	54.20	54.20	4,132
30 Jul 10	54.57000 +0.40	54.57	52.67	54.17	6,950
29 Jul 10	54.17000 +0.56	54.17	52.12	52.12	2,836
28 Jul 10	53.61000 -0.39	54.18	52.11	54.00	4,754
27 Jul 10	54.00000 +1.00	54.00	53.20	53.25	3,473
26 Jul 10	53.00000 +0.50	53.00	52.11	52.40	5,260
23 Jul 10	52.50000 -0.10	53.00	52.50	53.00	7,154
22 Jul 10	52.60000 -0.64	53.24	52.20	53.24	8,691
21 Jul 10	53.24000 +0.55	53.24	52.69	52.69	2,424
20 Jul 10	52.69000 -0.53	53.24	52.40	53.24	2,124
19 Jul 10	53.22000 -0.44	53.40	52.80	53.40	2,520
16 Jul 10	53.66000 -0.34	54.20	53.20	54.20	3,061
15 Jul 10	54.00000 -0.25	54.50	53.51	54.25	5,190
14 Jul 10	54.25000 +0.30	54.58	53.95	54.00	3,891
13 Jul 10	53.95000 -0.05	54.20	53.60	54.20	2,849
12 Jul 10	54.00000 +0.00	54.00	53.35	54.00	2,848
09 Jul 10	54.00000 -0.24	54.81	53.60	54.24	3,399
08 Jul 10	54.24000 +1.19	54.24	53.20	53.20	5,104
07 Jul 10	53.05000 +0.05	53.20	52.60	53.00	2,037
06 Jul 10	53.00000 +0.00	53.00	52.80	53.00	6,466
05 Jul 10	53.00000 +0.20	53.00	52.30	53.00	2,488
02 Jul 10	52.80000 +0.15	53.29	52.60	52.65	5,313
01 Jul 10	52.65000 -0.10	52.75	52.00	52.75	15,038
30 Jun 10	52.75000 +2.38	53.15	50.38	50.40	14,497
29 Jun 10	50.37000 -1.63	51.99	49.10	51.99	6,659
28 Jun 10	52.00000 +0.15	52.00	51.65	51.99	9,370
25 Jun 10	51.85000 +1.34	51.98	50.56	51.00	13,632
24 Jun 10	50.51000 +0.02	50.59	49.60	50.20	6,790
23 Jun 10	50.49000 -0.90	51.50	50.13	51.50	13,545
22 Jun 10	51.39000 +0.79	51.50	50.59	50.60	7,958
21 Jun 10	50.60000 -0.40	51.13	50.00	51.00	6,046
18 Jun 10	51.00000 +1.31	52.00	49.70	49.70	17,728
17 Jun 10	49.69000 +1.82	49.69	47.85	47.87	6,285
16 Jun 10	47.87000 -0.93	48.80	47.87	48.80	5,824
15 Jun 10	48.80000 -0.40	49.00	48.50	48.79	7,503
14 Jun 10	49.20000 +1.98	49.20	47.10	47.10	24,504
11 Jun 10	47.22500 +0.36	47.74	46.55	47.00	5,028
10 Jun 10	46.86500 +0.37	46.90	45.56	46.52	7,481
09 Jun 10	46.50000 -1.03	47.53	46.50	47.53	5,163
08 Jun 10	47.53500 -1.76	49.50	46.80	49.00	10,713
07 Jun 10	49.30000 -0.73	50.03	49.00	50.03	4,003
04 Jun 10	50.03000 +0.75	50.80	48.70	49.28	10,112
03 Jun 10	49.28000 +0.02	50.20	49.13	49.25	12,270
02 Jun 10	49.25500 -0.94	50.01	49.13	50.00	2,482
01 Jun 10	50.20000 +0.20	50.20	48.65	50.00	7,207
31 May 10	50.00000 -0.77	50.19	47.45	50.00	7,144
28 May 10	50.77000 -0.73	51.85	50.77	51.50	10,600
27 May 10	51.50000 -0.15	51.70	50.50	51.70	7,636
26 May 10	51.65000 -0.35	52.10	51.25	52.00	3,027
25 May 10	52.00000 -0.64	52.21	52.00	52.21	14,047
24 May 10	52.64000 +0.44	52.71	52.25	52.60	1,202
21 May 10	52.20000 +0.00	52.69	52.20	52.20	5,380
20 May 10	52.20000 -0.30	53.00	52.20	52.40	5,916
19 May 10	52.50000 -1.05	53.01	52.20	53.00	6,558
18 May 10	53.55000 +0.48	53.63	53.00	53.00	3,784
17 May 10	53.07000 -2.21	54.30	53.00	54.30	11,612
14 May 10	55.28000 -0.32	56.40	54.99	56.40	5,930
13 May 10	55.60000 +0.51	56.60	55.43	55.60	5,457
12 May 10	55.09000 +0.38	55.60	54.00	54.20	7,969
11 May 10	54.71000 -0.68	55.60	53.60	55.60	8,417
10 May 10	55.39000 +2.49	55.49	53.87	53.90	10,124
07 May 10	52.90000 -1.70	54.00	52.20	54.00	16,585
06 May 10	54.60000 -0.40	55.20	54.50	55.00	24,518
05 May 10	55.00000 -1.50	56.14	55.00	56.14	21,564
04 May 10	56.50000 -1.45	57.89	56.21	57.89	26,760
03 May 10	57.95000 -0.13	58.10	57.00	58.00	6,826
30 Apr 10	58.08000 +1.58	58.34	56.99	57.00	15,902
29 Apr 10	56.50000 +1.56	57.95	55.00	55.00	24,487
28 Apr 10	54.94000 -0.36	55.30	54.90	55.22	21,195
27 Apr 10	55.30000 -1.20	56.60	55.30	56.55	10,999
26 Apr 10	56.50000 +0.90	56.86	56.00	56.00	12,300
23 Apr 10	55.60000 +0.60	56.00	55.00	55.00	5,484
22 Apr 10	55.00000 +0.00	55.15	55.00	55.00	13,015
21 Apr 10	55.00000 -0.25	55.50	55.00	55.50	14,247
20 Apr 10	55.25000 +0.29	55.96	55.00	55.00	8,143
19 Apr 10	54.96000 -0.14	55.27	54.96	55.00	13,850
16 Apr 10	55.10000 -0.11	55.78	55.00	55.28	10,830
15 Apr 10	55.21000 -0.12	55.73	55.00	55.73	11,716
14 Apr 10	55.33000 +0.83	55.81	54.51	55.13	39,147
13 Apr 10	54.50000 -0.27	55.30	54.50	55.30	5,911
12 Apr 10	54.77000 +0.17	55.49	54.77	54.80	10,153
09 Apr 10	54.60000 +0.11	54.80	54.05	54.50	15,724
08 Apr 10	54.49000 -1.37	55.86	53.50	55.86	22,501
07 Apr 10	55.86000 +0.00	56.30	55.70	55.86	10,807
06 Apr 10	55.86000 +0.41	55.95	55.50	55.94	13,146
01 Apr 10	55.45000 +0.86	55.50	54.53	55.02	41,104
31 Mar 10	54.59000 +0.07	55.00	54.50	54.80	21,682
30 Mar 10	54.52000 +0.29	55.50	54.50	54.95	14,534
29 Mar 10	54.23000 +1.63	55.99	54.00	54.00	49,796
26 Mar 10	52.60000 +0.20	52.91	52.05	52.25	8,494
25 Mar 10	52.40000 +0.00	52.40	52.20	52.40	3,872
24 Mar 10	52.40000 +0.00	52.46	52.30	52.33	4,852
23 Mar 10	52.40000 -0.15	52.60	52.05	52.49	12,705
22 Mar 10	52.55000 -0.04	52.61	52.15	52.60	2,877
19 Mar 10	52.59000 +0.40	52.60	51.73	52.00	24,862
18 Mar 10	52.19000 -0.61	52.87	51.92	52.29	15,345
17 Mar 10	52.80000 -1.00	53.80	51.30	53.70	36,897
16 Mar 10	53.80000 -0.61	54.70	53.60	54.50	25,995
15 Mar 10	54.41000 +0.52	54.45	53.85	53.89	4,212
12 Mar 10	53.89000 +0.10	53.98	53.32	53.80	3,445
11 Mar 10	53.79000 +0.29	53.98	53.30	53.50	6,457
10 Mar 10	53.50000 -0.05	53.55	53.30	53.55	4,830
09 Mar 10	53.55000 +0.45	53.89	53.30	53.50	4,023
08 Mar 10	53.10000 -0.41	54.00	53.10	53.40	8,819
05 Mar 10	53.51000 +0.19	53.99	53.06	53.32	6,603
04 Mar 10	53.32000 -1.24	54.56	53.01	54.56	5,446
03 Mar 10	54.56000 -0.04	54.69	53.50	54.60	6,283
02 Mar 10	54.60000 +0.55	54.60	54.06	54.06	3,345
01 Mar 10	54.05000 +0.75	54.49	53.00	53.31	3,741
26 Feb 10	53.30000 +0.04	53.99	53.05	53.99	872
25 Feb 10	53.26000 +0.00	54.37	53.00	53.30	13,112
24 Feb 10	53.26000 +0.36	53.80	53.00	53.00	3,447
23 Feb 10	52.90000 +0.85	53.60	52.05	52.10	4,308
22 Feb 10	52.05000 +0.14	52.40	51.20	51.95	9,501
19 Feb 10	51.91000 -1.25	53.24	51.63	52.99	2,125
18 Feb 10	53.16000 +0.05	53.36	52.88	53.06	1,836
17 Feb 10	53.11000 +1.86	53.50	51.47	51.50	3,664
16 Feb 10	51.25000 -0.47	52.01	51.16	52.01	7,303
15 Feb 10	51.72000 -1.83	53.58	51.57	53.58	15,123
12 Feb 10	53.55000 -0.42	54.01	53.00	54.00	6,751
11 Feb 10	53.97000 -0.03	54.49	53.50	54.00	4,311
10 Feb 10	54.00000 -0.14	55.20	54.00	54.16	5,858
09 Feb 10	54.14000 +1.09	54.83	53.10	53.10	5,430
08 Feb 10	53.05000 +1.05	53.70	52.30	52.30	8,632
05 Feb 10	52.00000 -2.99	54.00	51.00	54.00	28,315
04 Feb 10	54.99000 -0.54	55.96	54.81	55.53	3,447
03 Feb 10	55.53000 -0.57	56.20	55.50	56.20	1,830
02 Feb 10	56.10000 -0.35	56.20	55.20	56.00	3,716
01 Feb 10	56.45000 -0.45	56.90	55.65	56.90	4,520
29 Jan 10	56.90000 -0.60	57.70	56.62	57.60	6,939
28 Jan 10	57.50000 +0.70	58.10	57.20	57.20	5,446
27 Jan 10	56.80000 -0.20	57.17	56.45	57.00	3,551
26 Jan 10	57.00000 +0.10	57.33	56.60	56.84	32,259
25 Jan 10	56.90000 -1.90	58.80	55.26	58.80	35,946
22 Jan 10	58.80000 -1.70	61.00	58.25	61.00	16,294
21 Jan 10	60.50000 -0.33	61.20	60.50	61.10	3,674
20 Jan 10	60.83000 -0.42	62.03	60.50	62.00	4,674
19 Jan 10	61.25000 +0.25	61.48	60.52	61.20	5,900
18 Jan 10	61.00000 +0.00	61.85	60.95	60.99	6,125
15 Jan 10	61.00000 +1.16	61.90	60.20	60.20	14,858
14 Jan 10	59.84000 -0.15	60.00	59.50	59.94	6,907
13 Jan 10	59.99000 -1.01	61.00	59.50	61.00	8,610
12 Jan 10	61.00000 -1.00	62.15	60.53	62.00	7,833
11 Jan 10	62.00000 +0.27	62.52	61.99	62.00	8,880
08 Jan 10	61.73000 +0.71	62.20	61.45	61.50	7,793
07 Jan 10	61.02000 +0.42	62.00	61.02	62.00	6,496
06 Jan 10	60.60000 +0.10	62.00	60.55	60.55	4,100
05 Jan 10	60.50000 +0.55	61.10	59.60	59.94	5,595
04 Jan 10	59.95000 +0.01	60.00	59.00	59.94	2,541
31 Dec 09	59.94000 -0.01	60.00	59.56	60.00	1,793
30 Dec 09	59.95000 -0.05	60.00	59.60	60.00	2,170
29 Dec 09	60.00000 +1.00	60.00	59.26	59.50	3,897
28 Dec 09	59.00000 +0.00	59.70	58.99	58.99	3,688

Séché Environnement SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	72.10000 +1.60	72.20	69.00	70.20	3,981
19 Oct 26	70.50000 -0.20	70.80	68.80	70.80	4,033
16 Oct 26	70.70000 +1.90	71.20	68.70	68.80	2,991
15 Oct 26	68.80000 -0.20	69.60	68.30	68.90	4,728
14 Oct 26	69.00000 +2.10	69.10	66.40	66.60	4,618
13 Oct 26	66.90000 -2.60	70.20	66.90	69.40	5,690
12 Oct 26	69.50000 -0.10	69.50	68.90	69.50	2,377
09 Oct 26	69.60000 +1.50	69.60	68.10	68.30	6,178
08 Oct 26	68.10000 -0.70	69.00	67.60	68.70	6,328
07 Oct 26	68.80000 -1.20	70.20	68.50	70.20	5,247
06 Oct 26	70.00000 +0.20	71.30	69.80	70.00	3,302
05 Oct 26	69.80000 +0.80	70.40	68.90	69.00	4,239
02 Oct 26	69.00000 -1.50	70.70	69.00	70.40	6,039
01 Oct 26	70.50000 -3.50	73.50	70.00	73.50	11,379
30 Sep 26	74.00000 +0.20	74.60	73.80	74.00	2,509
29 Sep 26	73.80000 -1.20	75.60	73.80	75.20	4,647
28 Sep 26	75.00000 -0.90	76.70	75.00	75.60	3,279
25 Sep 26	75.90000 +0.70	76.80	75.00	75.10	5,093
24 Sep 26	75.20000 -3.90	79.70	75.20	79.60	4,801
23 Sep 26	79.10000 -0.20	80.70	78.60	79.50	4,422
22 Sep 26	79.30000 -1.10	81.00	78.70	80.40	5,110
21 Sep 26	80.40000 -1.10	83.30	80.20	81.50	5,124
18 Sep 26	81.50000 -3.30	85.30	80.90	84.90	10,480
17 Sep 26	84.80000 -1.40	86.00	83.60	85.30	5,309
16 Sep 26	86.20000 +5.20	86.50	80.90	81.20	6,521
15 Sep 26	81.00000 +0.30	82.00	80.70	80.70	5,297
14 Sep 26	80.70000 +1.90	81.80	79.00	79.90	8,541
11 Sep 26	78.80000 +1.50	79.40	77.80	77.80	2,630
10 Sep 26	77.30000 -2.00	81.40	77.10	79.40	19,660
09 Sep 26	79.30000 +0.40	80.40	78.30	78.80	3,347
08 Sep 26	78.90000 +0.10	79.30	76.90	78.90	5,199
07 Sep 26	78.80000 -0.70	79.40	78.60	79.40	2,309
04 Sep 26	79.50000 +0.00	80.50	79.30	80.00	1,218
03 Sep 26	79.50000 -0.50	80.40	79.20	79.80	1,279
02 Sep 26	80.00000 -0.50	80.50	79.80	80.10	2,444
01 Sep 26	80.50000 +1.80	81.00	78.50	78.50	3,004
31 Aug 26	78.70000 -2.80	81.70	77.70	81.50	8,281
28 Aug 26	81.50000 -0.80	82.60	81.30	82.50	3,506
27 Aug 26	82.30000 +0.30	83.40	81.60	82.10	3,496
26 Aug 26	82.00000 +0.70	82.00	81.30	81.70	955
25 Aug 26	81.30000 -0.40	82.50	81.20	81.90	1,917
24 Aug 26	81.70000 +1.60	81.90	80.00	80.10	1,731
21 Aug 26	80.10000 +0.20	80.50	79.70	80.00	1,318
20 Aug 26	79.90000 -0.20	80.20	79.30	80.00	1,870
19 Aug 26	80.10000 +0.00	80.90	79.90	80.20	1,867
18 Aug 26	80.10000 +0.20	80.10	78.90	80.00	1,314
17 Aug 26	79.90000 -0.10	80.80	79.90	80.00	1,108
14 Aug 26	80.00000 +1.10	81.20	78.90	78.90	1,743
13 Aug 26	78.90000 -0.70	81.00	78.60	79.60	3,308
12 Aug 26	79.60000 -1.00	81.00	79.60	81.00	2,210
11 Aug 26	80.60000 +0.30	80.90	80.40	80.70	329
10 Aug 26	80.30000 -0.60	81.40	80.30	81.00	1,793
07 Aug 26	80.90000 -0.20	81.50	79.60	81.50	3,385
06 Aug 26	81.10000 +0.10	81.20	80.40	80.40	953
05 Aug 26	81.00000 +0.60	81.00	80.30	80.40	2,516
04 Aug 26	80.40000 -0.40	82.20	80.10	81.20	3,646
03 Aug 26	80.80000 -0.20	81.90	80.80	81.60	1,384
31 Jul 26	81.00000 +0.80	81.00	80.00	80.60	2,733
30 Jul 26	80.20000 -1.00	82.00	80.00	81.50	2,917
29 Jul 26	81.20000 +0.10	81.70	80.60	81.10	1,657
28 Jul 26	81.10000 +0.50	82.00	79.90	82.00	2,731
27 Jul 26	80.60000 -0.60	82.00	80.60	81.80	1,731
24 Jul 26	81.20000 -0.40	82.00	80.30	81.50	3,327
23 Jul 26	81.60000 -1.30	82.80	81.00	82.80	2,648
22 Jul 26	82.90000 +0.80	83.50	81.50	82.00	2,130
21 Jul 26	82.10000 -0.70	82.90	81.60	82.90	3,242
20 Jul 26	82.80000 +0.40	83.70	81.00	81.00	3,795
17 Jul 26	82.40000 -0.60	83.20	80.50	83.20	6,740
16 Jul 26	83.00000 +0.00	84.70	82.00	82.60	7,452
15 Jul 26	83.00000 +2.60	83.30	79.90	80.20	4,909
14 Jul 26	80.40000 +0.50	80.80	79.85	80.00	3,327
13 Jul 26	79.90000 +2.60	80.50	78.20	78.70	6,143
10 Jul 26	77.30000 +3.20	77.90	74.40	74.40	7,234
09 Jul 26	74.10000 -2.30	77.80	73.40	76.80	9,112
08 Jul 26	76.40000 -1.40	77.00	75.50	77.00	5,690
07 Jul 26	77.80000 -1.10	80.70	77.80	79.10	5,172
06 Jul 26	78.90000 -0.50	80.80	78.90	79.80	3,163
03 Jul 26	79.40000 +1.90	80.10	77.50	77.50	3,578
02 Jul 26	77.50000 -0.40	78.80	77.50	77.70	1,733
01 Jul 26	77.90000 -1.70	80.20	76.80	79.80	3,742
30 Jun 26	79.60000 +0.10	80.50	79.10	80.00	4,367
29 Jun 26	79.50000 -1.20	82.20	79.50	80.70	5,131
26 Jun 26	80.70000 +1.80	80.80	79.00	79.10	4,622
25 Jun 26	78.90000 -1.40	80.50	78.90	80.30	3,036
24 Jun 26	80.30000 -0.50	81.40	79.80	81.00	10,446
23 Jun 26	80.80000 +0.60	82.00	80.30	80.50	4,033
22 Jun 26	80.20000 -1.50	81.60	80.00	81.40	9,111
19 Jun 26	81.70000 +1.50	81.90	80.40	80.40	3,409
18 Jun 26	80.20000 -0.80	81.20	80.00	81.00	8,571
17 Jun 26	81.00000 -2.60	83.90	81.00	83.40	11,418
16 Jun 26	83.60000 -0.10	84.70	82.90	83.90	6,258
15 Jun 26	83.70000 -0.50	87.00	83.30	85.20	4,841
12 Jun 26	84.20000 +1.30	85.60	83.10	83.10	4,199
11 Jun 26	82.90000 -1.00	85.40	82.90	84.10	3,374
10 Jun 26	83.90000 -0.20	84.40	82.70	83.80	2,258
09 Jun 26	84.10000 +1.30	84.60	82.40	82.40	4,776
08 Jun 26	82.80000 +0.60	82.80	81.80	82.40	3,257
05 Jun 26	82.20000 -0.90	83.70	82.00	83.30	4,834
04 Jun 26	83.10000 +1.50	84.00	81.30	81.60	4,344
03 Jun 26	81.60000 -0.40	81.80	81.00	81.80	2,530
02 Jun 26	82.00000 -2.00	84.80	82.00	84.40	12,222
01 Jun 26	84.00000 +1.10	84.70	82.90	83.00	2,516
29 May 26	82.90000 +0.10	84.30	82.70	83.20	5,771
28 May 26	82.80000 +0.50	83.40	81.80	82.10	4,081
27 May 26	82.30000 +0.00	83.50	82.30	82.70	2,465
26 May 26	82.30000 -0.20	82.80	82.00	82.40	1,772
25 May 26	82.50000 +0.10	82.80	81.70	82.40	2,763
22 May 26	82.40000 +0.40	83.10	82.00	82.20	2,936
21 May 26	82.00000 -0.60	83.10	81.80	82.60	4,139
20 May 26	82.60000 +0.00	83.60	81.50	82.70	6,468
19 May 26	82.60000 +0.50	83.50	82.00	82.00	4,422
18 May 26	82.10000 -2.90	84.80	82.10	84.80	7,764
15 May 26	85.00000 +0.20	85.70	84.80	84.90	2,903
14 May 26	84.80000 +0.50	85.30	84.30	84.30	3,577
13 May 26	84.30000 +0.70	85.20	83.70	83.80	5,036
12 May 26	83.60000 +0.30	84.60	82.80	83.40	5,473
11 May 26	83.30000 -1.20	85.70	82.80	84.70	5,446
08 May 26	84.50000 +0.20	84.90	83.60	84.10	3,905
07 May 26	84.30000 +1.60	85.20	82.80	82.80	5,771
06 May 26	82.70000 +0.50	85.90	82.50	83.00	7,878
05 May 26	82.20000 +1.10	83.70	81.20	81.20	3,408
04 May 26	81.10000 -2.10	84.50	81.00	83.60	5,726
30 Apr 26	83.20000 +1.30	83.50	81.70	81.70	3,638
29 Apr 26	81.90000 -1.60	84.40	81.70	83.70	6,894
28 Apr 26	83.50000 -0.80	84.20	82.70	84.20	5,094
27 Apr 26	84.30000 +0.10	84.90	82.50	84.20	6,727
24 Apr 26	84.20000 +2.40	85.00	80.10	81.80	10,231
23 Apr 26	81.80000 -0.90	82.50	81.30	82.50	6,350
22 Apr 26	82.70000 -0.60	83.70	82.10	83.20	4,124
21 Apr 26	83.30000 -0.90	84.50	82.90	84.00	3,114
20 Apr 26	84.20000 -3.80	86.90	83.10	86.90	9,219
17 Apr 26	88.00000 -2.20	91.50	88.00	90.90	6,893
16 Apr 26	90.20000 +4.00	90.20	86.60	86.90	10,368
15 Apr 26	86.20000 +0.20	87.00	85.40	86.20	3,818
14 Apr 26	86.00000 +0.70	87.20	85.70	85.70	5,248
13 Apr 26	85.30000 -1.50	86.20	84.20	86.20	4,002
10 Apr 26	86.80000 +1.60	89.70	86.00	86.00	11,033
09 Apr 26	85.20000 +2.00	85.50	83.40	83.40	6,871
08 Apr 26	83.20000 +2.60	84.20	80.40	81.20	8,937
07 Apr 26	80.60000 -1.30	83.10	79.60	81.70	9,759
02 Apr 26	81.90000 +1.30	81.90	79.60	80.40	6,454
01 Apr 26	80.60000 +0.70	81.00	79.70	80.00	6,138
31 Mar 26	79.90000 +0.90	79.90	77.20	79.00	7,915
30 Mar 26	79.00000 +1.00	79.00	77.30	77.30	9,557
27 Mar 26	78.00000 -0.30	78.60	77.50	78.50	4,668
26 Mar 26	78.30000 +0.70	79.20	77.50	77.50	5,963
25 Mar 26	77.60000 -0.90	78.80	77.30	78.50	5,723
24 Mar 26	78.50000 -0.50	79.50	78.10	79.10	7,138
23 Mar 26	79.00000 +2.70	79.40	74.60	76.20	10,244
20 Mar 26	76.30000 -1.50	77.80	75.10	77.80	7,405
19 Mar 26	77.80000 +1.00	78.00	76.20	76.20	98,952
18 Mar 26	76.80000 -0.90	78.10	76.10	77.70	12,842
17 Mar 26	77.70000 +2.40	78.60	74.50	75.40	10,572
16 Mar 26	75.30000 +1.10	75.40	73.40	73.70	8,770
13 Mar 26	74.20000 +0.20	74.30	71.90	73.50	10,348
12 Mar 26	74.00000 +0.90	74.00	71.70	73.30	9,773
11 Mar 26	73.10000 +2.20	73.30	70.10	70.70	11,714
10 Mar 26	70.90000 +4.50	70.90	66.20	66.20	276,571
09 Mar 26	66.40000 +0.10	66.40	64.50	64.90	13,438
06 Mar 26	66.30000 +1.10	66.50	64.30	65.50	8,119
05 Mar 26	65.20000 -0.30	66.10	65.10	65.30	12,514
04 Mar 26	65.50000 +0.50	65.85	64.00	64.70	5,608
03 Mar 26	65.00000 -1.60	66.20	64.10	66.20	8,904
02 Mar 26	66.60000 -0.60	67.30	64.20	65.80	7,116
27 Feb 26	67.20000 +0.60	67.20	65.60	66.40	6,988
26 Feb 26	66.60000 +1.30	66.60	64.80	65.50	5,990
25 Feb 26	65.30000 +1.00	65.30	64.30	64.60	7,547
24 Feb 26	64.30000 +1.00	64.60	63.20	63.20	5,578
23 Feb 26	63.30000 -2.00	65.20	63.30	65.00	8,177
20 Feb 26	65.30000 +0.80	65.80	64.60	64.70	8,771
19 Feb 26	64.50000 +0.20	64.90	63.90	64.10	7,268
18 Feb 26	64.30000 +3.70	64.50	61.80	61.90	20,308
17 Feb 26	60.60000 +1.60	61.10	59.20	59.20	10,303
16 Feb 26	59.00000 +0.80	60.20	57.40	58.40	18,923
13 Feb 26	58.20000 +0.70	58.90	57.60	57.60	5,762
12 Feb 26	57.50000 -1.90	59.80	57.20	59.70	13,777
11 Feb 26	59.40000 -1.60	61.20	59.00	60.90	9,610
10 Feb 26	61.00000 +0.20	61.70	60.00	61.20	8,383
09 Feb 26	60.80000 +2.50	61.20	59.60	59.60	28,656
06 Feb 26	58.30000 +1.50	58.40	55.60	57.00	19,298
05 Feb 26	56.80000 -1.40	59.00	56.20	59.00	15,916
04 Feb 26	58.20000 -1.80	61.50	58.20	60.20	22,543
03 Feb 26	60.00000 -4.00	65.70	59.60	64.20	32,758
02 Feb 26	64.00000 -14.50	72.60	64.00	72.60	49,165
30 Jan 26	78.50000 -2.30	80.90	78.40	80.90	3,180
29 Jan 26	80.80000 +1.40	81.00	79.60	80.00	4,210
28 Jan 26	79.40000 +0.30	79.90	78.90	79.30	2,568
27 Jan 26	79.10000 +0.50	79.20	77.80	78.80	3,923
26 Jan 26	78.60000 -0.70	79.40	78.10	78.70	3,992
23 Jan 26	79.30000 +0.40	79.30	77.70	79.10	4,031
22 Jan 26	78.90000 +2.20	78.90	77.50	77.80	3,869
21 Jan 26	76.70000 +0.60	76.90	75.30	75.90	3,098
20 Jan 26	76.10000 +0.20	76.40	74.70	75.70	4,298
19 Jan 26	75.90000 +0.20	76.30	74.80	75.50	6,088
16 Jan 26	75.70000 -0.90	77.40	74.70	76.80	4,446
15 Jan 26	76.60000 +1.40	76.60	75.20	75.60	2,875
14 Jan 26	75.20000 -1.30	77.50	75.00	77.00	7,633
13 Jan 26	76.50000 -0.40	77.10	76.20	77.00	2,548
12 Jan 26	76.90000 +0.30	78.30	76.40	77.40	9,742
09 Jan 26	76.60000 -0.10	76.90	75.50	76.70	4,210
08 Jan 26	76.70000 -0.10	76.70	75.40	76.20	3,977
07 Jan 26	76.80000 +1.50	78.40	76.00	76.60	11,623
06 Jan 26	75.30000 +3.60	75.60	69.90	74.30	8,263
05 Jan 26	71.70000 -0.10	73.20	68.20	72.30	10,630
02 Jan 26	71.80000 -1.60	73.70	71.80	73.60	4,197
31 Dec 25	73.40000 +0.90	73.90	72.90	72.90	3,617
30 Dec 25	72.50000 +1.50	73.00	71.10	71.80	5,086
29 Dec 25	71.00000 -0.10	71.80	70.70	71.10	4,682
24 Dec 25	71.10000 +0.10	71.60	70.60	70.80	1,784
23 Dec 25	71.00000 +0.00	72.20	70.30	71.10	5,705
22 Dec 25	71.00000 +0.80	71.50	70.20	70.20	5,601
19 Dec 25	70.20000 -0.20	71.00	69.90	70.50	8,099
18 Dec 25	70.40000 -0.60	71.10	69.80	71.00	2,329
17 Dec 25	71.00000 +0.70	71.00	69.90	70.50	3,449
16 Dec 25	70.30000 +0.00	70.40	69.60	70.30	2,703
15 Dec 25	70.30000 +2.00	71.00	68.40	68.40	18,271
12 Dec 25	68.30000 -0.10	68.60	67.80	68.40	6,985
11 Dec 25	68.40000 -0.10	69.10	68.00	68.60	5,822
10 Dec 25	68.50000 +0.20	69.10	68.00	68.50	2,720
09 Dec 25	68.30000 +0.30	68.60	67.80	67.80	2,853
08 Dec 25	68.00000 -1.50	69.10	67.10	69.10	5,021
05 Dec 25	69.50000 +0.00	70.30	69.50	69.70	3,685
04 Dec 25	69.50000 +0.60	70.50	69.20	69.30	2,568
03 Dec 25	68.90000 -1.00	70.00	68.60	69.80	2,849
02 Dec 25	69.90000 -2.20	72.50	69.90	72.30	3,972
01 Dec 25	72.10000 -0.40	73.00	71.30	72.50	6,486
28 Nov 25	72.50000 +1.00	72.50	70.70	71.60	6,596
27 Nov 25	71.50000 +0.80	71.50	69.70	70.10	6,211
26 Nov 25	70.70000 +2.70	70.70	68.50	68.90	5,435
25 Nov 25	68.00000 +1.30	68.20	66.30	66.90	3,934
24 Nov 25	66.70000 +0.80	67.90	66.00	66.10	11,679
21 Nov 25	65.90000 +1.60	65.90	63.60	64.00	4,819
20 Nov 25	64.30000 -0.50	65.20	64.10	65.00	3,515
19 Nov 25	64.80000 +0.80	65.20	63.80	64.20	3,274
18 Nov 25	64.00000 -0.30	64.30	63.30	64.00	3,855
17 Nov 25	64.30000 -0.40	65.50	64.10	64.50	4,610
14 Nov 25	64.70000 -1.00	65.60	64.10	65.60	5,675
13 Nov 25	65.70000 -1.00	67.00	65.50	66.90	3,991
12 Nov 25	66.70000 -0.30	67.30	66.70	66.90	4,024
11 Nov 25	67.00000 +1.00	68.00	66.10	66.20	5,709
10 Nov 25	66.00000 +0.70	66.70	65.60	66.10	6,348
07 Nov 25	65.30000 -0.90	66.10	64.50	65.60	7,108
06 Nov 25	66.20000 -2.50	68.50	65.70	68.50	9,351
05 Nov 25	68.70000 -1.30	69.80	68.70	69.80	5,063
04 Nov 25	70.00000 +0.20	70.40	69.00	69.80	10,885
03 Nov 25	69.80000 -0.40	71.40	69.50	70.60	4,809
31 Oct 25	70.20000 +1.00	71.20	69.60	69.60	4,281
30 Oct 25	69.20000 -1.80	72.20	68.90	71.60	11,830
29 Oct 25	71.00000 -4.30	74.10	70.70	74.00	22,129
28 Oct 25	75.30000 -0.50	75.80	74.40	75.70	4,666
27 Oct 25	75.80000 -0.20	76.80	75.70	76.60	6,086
24 Oct 25	76.00000 -0.60	77.00	75.80	76.80	4,248
23 Oct 25	76.60000 +0.30	77.50	75.80	76.30	8,698
22 Oct 25	76.30000 +1.40	76.30	74.20	74.90	5,809
21 Oct 25	74.90000 -0.60	75.70	73.60	75.70	5,477
20 Oct 25	75.50000 +2.70	76.10	74.10	74.60	11,082
17 Oct 25	72.80000 +0.70	73.50	71.30	71.70	6,940
16 Oct 25	72.10000 -1.60	73.40	71.30	72.90	12,301
15 Oct 25	73.70000 +1.60	74.00	72.30	72.30	4,683
14 Oct 25	72.10000 -0.50	72.70	70.80	72.00	7,099
13 Oct 25	72.60000 +0.20	73.30	72.10	72.50	4,001
10 Oct 25	72.40000 -1.10	74.40	72.30	73.40	4,585
09 Oct 25	73.50000 +0.10	74.30	72.90	73.20	5,526
08 Oct 25	73.40000 +2.00	73.40	70.60	71.00	8,427
07 Oct 25	71.40000 -0.80	72.80	71.40	71.80	6,190
06 Oct 25	72.20000 -2.20	73.70	71.20	73.20	9,101
03 Oct 25	74.40000 +1.20	74.50	73.20	73.50	7,376
02 Oct 25	73.20000 -0.10	73.90	73.10	73.40	6,895
01 Oct 25	73.30000 -0.20	74.10	73.10	73.20	2,488
30 Sep 25	73.50000 +0.60	74.20	72.90	73.10	5,889
29 Sep 25	72.90000 -0.90	74.10	72.50	74.10	6,489
26 Sep 25	73.80000 +0.20	74.50	72.80	73.70	7,093
25 Sep 25	73.60000 -0.70	74.00	73.00	73.80	7,854
24 Sep 25	74.30000 +0.00	74.80	73.90	74.30	3,482
23 Sep 25	74.30000 -0.10	76.30	74.30	74.50	4,893
22 Sep 25	74.40000 -1.30	75.70	74.20	75.20	7,766
19 Sep 25	75.70000 -0.90	78.00	75.70	76.50	9,683
18 Sep 25	76.60000 +0.20	78.10	76.00	76.10	7,115
17 Sep 25	76.40000 +1.60	77.30	74.60	75.10	12,268
16 Sep 25	74.80000 +0.80	75.20	73.10	73.50	16,579
15 Sep 25	74.00000 -3.80	77.90	74.00	76.40	21,375
12 Sep 25	77.80000 -3.20	81.70	77.80	80.70	15,116
11 Sep 25	81.00000 -11.10	89.00	78.50	89.00	39,203
10 Sep 25	92.10000 +0.30	94.10	92.00	92.90	3,827
09 Sep 25	91.80000 +0.60	93.30	91.30	91.30	3,730
08 Sep 25	91.20000 +1.20	91.20	89.30	90.20	3,062
05 Sep 25	90.00000 -1.60	91.90	89.70	91.80	2,739
04 Sep 25	91.60000 +1.00	92.80	90.40	90.50	4,709
03 Sep 25	90.60000 -1.10	92.30	90.00	91.40	3,956
02 Sep 25	91.70000 -2.90	94.80	91.30	94.70	3,204
01 Sep 25	94.60000 +1.10	95.40	93.30	94.10	7,047
29 Aug 25	93.50000 +1.50	94.20	91.10	91.80	6,374
28 Aug 25	92.00000 -0.10	92.80	91.30	91.40	4,114
27 Aug 25	92.10000 -2.80	95.30	91.80	94.80	8,942
26 Aug 25	94.90000 -9.10	101.60	93.10	101.60	22,011
25 Aug 25	104.00000 +0.00	104.40	102.60	103.80	1,571
22 Aug 25	104.00000 +1.00	104.20	102.60	102.60	1,407
21 Aug 25	103.00000 +0.60	103.00	101.80	102.40	1,515
20 Aug 25	102.40000 +0.60	102.40	101.00	101.60	1,532
19 Aug 25	101.80000 -1.20	103.30	101.20	103.20	1,897
18 Aug 25	103.00000 +1.20	103.20	100.80	100.80	1,795
15 Aug 25	101.80000 +1.00	102.20	100.60	101.00	1,940
14 Aug 25	100.80000 +0.40	101.00	99.60	100.40	2,981
13 Aug 25	100.40000 -0.80	101.40	100.40	101.00	930
12 Aug 25	101.20000 -1.00	102.00	101.20	102.00	1,404
11 Aug 25	102.20000 -0.40	102.60	101.80	102.60	1,873
08 Aug 25	102.60000 -0.60	103.00	102.20	103.00	1,336
07 Aug 25	103.20000 -1.60	105.00	103.20	105.00	3,413
06 Aug 25	104.80000 +1.20	105.00	104.00	104.20	2,780
05 Aug 25	103.60000 +0.80	105.00	103.20	103.20	1,710
04 Aug 25	102.80000 +0.00	104.20	101.60	103.00	2,336
01 Aug 25	102.80000 +0.80	103.40	100.80	102.20	3,765
31 Jul 25	102.00000 -1.40	103.20	100.60	102.80	3,284
30 Jul 25	103.40000 -0.40	103.80	102.00	103.60	2,274
29 Jul 25	103.80000 +3.40	104.60	99.20	100.40	4,468
28 Jul 25	100.40000 -1.20	102.60	100.40	102.20	6,233
25 Jul 25	101.60000 +0.80	102.20	99.90	100.60	3,534
24 Jul 25	100.80000 -1.60	102.80	100.60	102.80	3,097
23 Jul 25	102.40000 +0.60	103.40	101.60	102.00	4,375
22 Jul 25	101.80000 -1.00	103.20	101.60	103.00	2,338
21 Jul 25	102.80000 +0.00	105.20	102.80	103.00	2,862
18 Jul 25	102.80000 +0.00	103.60	102.20	103.00	1,539
17 Jul 25	102.80000 +0.80	103.40	102.00	102.40	2,432
16 Jul 25	102.00000 -1.80	104.40	102.00	103.60	4,252
15 Jul 25	103.80000 -1.20	104.80	103.20	104.80	3,312
14 Jul 25	105.00000 +0.00	105.00	103.60	104.60	3,163
11 Jul 25	105.00000 +0.60	105.60	104.20	104.40	1,834
10 Jul 25	104.40000 -1.40	105.60	103.20	105.60	3,972
09 Jul 25	105.80000 +2.00	106.00	103.60	104.60	8,055
08 Jul 25	103.80000 -1.00	104.60	103.20	104.60	2,985
07 Jul 25	104.80000 +2.20	106.00	102.40	102.80	8,268
04 Jul 25	102.60000 +0.20	103.40	101.40	102.00	4,276
03 Jul 25	102.40000 +4.70	102.60	97.10	97.50	4,744
02 Jul 25	97.70000 -0.90	99.20	97.10	98.80	2,133
01 Jul 25	98.60000 -2.00	101.20	98.60	100.80	2,622
30 Jun 25	100.60000 +1.30	100.60	98.80	99.90	3,203
27 Jun 25	99.30000 +1.40	100.60	98.00	98.00	4,659
26 Jun 25	97.90000 +1.00	98.80	97.10	98.50	3,271
25 Jun 25	96.90000 +0.20	98.10	95.00	96.60	3,799
24 Jun 25	96.70000 -0.10	98.80	96.70	97.00	3,081
23 Jun 25	96.80000 -0.90	97.10	95.30	96.70	4,231
20 Jun 25	97.70000 +1.70	98.90	97.00	97.20	7,200
19 Jun 25	96.00000 +1.40	96.40	94.20	94.80	2,698
18 Jun 25	94.60000 -0.30	95.20	92.50	94.60	2,825
17 Jun 25	94.90000 -2.20	97.20	94.60	97.10	3,117
16 Jun 25	97.10000 +3.00	97.50	94.60	94.60	6,956
13 Jun 25	94.10000 -0.50	94.60	92.40	94.30	2,245
12 Jun 25	94.60000 -0.80	97.80	94.40	95.60	3,869
11 Jun 25	95.40000 +1.30	95.80	93.70	94.10	5,091
10 Jun 25	94.10000 +2.80	95.40	91.00	91.30	4,510
09 Jun 25	91.30000 +2.60	91.90	88.70	88.70	4,554
06 Jun 25	88.70000 -6.40	94.90	88.00	94.90	12,587
05 Jun 25	95.10000 -1.20	96.70	94.90	96.70	4,461
04 Jun 25	96.30000 +0.30	97.00	95.60	96.30	3,722
03 Jun 25	96.00000 -3.00	99.20	96.00	99.20	2,625
02 Jun 25	99.00000 +1.20	99.70	97.00	97.60	2,976
30 May 25	97.80000 +0.20	98.80	97.50	98.00	2,540
29 May 25	97.60000 -0.40	99.00	97.20	99.00	2,073
28 May 25	98.00000 +1.00	98.90	96.40	97.40	3,574
27 May 25	97.00000 +0.00	97.60	96.60	97.60	3,122
26 May 25	97.00000 +3.60	97.10	93.30	94.20	4,786
23 May 25	93.40000 +3.10	94.70	90.30	90.50	12,410
22 May 25	90.30000 -1.20	90.90	90.20	90.40	3,717
21 May 25	91.50000 +0.00	91.50	90.50	91.40	3,610
20 May 25	91.50000 +0.00	91.50	90.80	91.50	3,899
19 May 25	91.50000 +0.20	91.50	90.40	91.20	3,473
16 May 25	91.30000 -0.30	92.00	90.60	91.40	2,824
15 May 25	91.60000 -0.20	91.90	90.70	91.40	4,364
14 May 25	91.80000 -2.30	94.30	90.90	94.30	4,032
13 May 25	94.10000 +1.10	95.00	93.60	93.60	6,094
12 May 25	93.00000 -1.80	95.50	92.50	94.70	5,928
09 May 25	94.80000 +1.40	94.80	93.50	94.00	2,899
08 May 25	93.40000 +0.70	93.90	92.60	92.90	1,416
07 May 25	92.70000 -0.30	93.40	92.20	93.10	1,927
06 May 25	93.00000 +1.70	93.00	91.30	91.70	1,773
05 May 25	91.30000 -1.20	93.40	90.90	92.50	4,152
02 May 25	92.50000 +1.90	92.50	89.90	90.00	3,814
30 Apr 25	90.60000 +0.70	90.80	89.50	89.90	3,951
29 Apr 25	89.90000 +1.00	90.70	88.70	89.10	5,765
28 Apr 25	88.90000 +2.20	89.20	86.50	86.90	7,782
25 Apr 25	86.70000 +8.10	86.90	79.50	79.60	12,539
24 Apr 25	78.60000 -0.60	79.30	78.40	79.00	5,388
23 Apr 25	79.20000 +2.00	79.20	77.80	78.00	4,125
22 Apr 25	77.20000 -1.10	78.60	76.40	78.50	2,378
17 Apr 25	78.30000 +0.00	78.50	77.20	78.10	1,932
16 Apr 25	78.30000 +2.30	78.30	74.50	75.60	5,393
15 Apr 25	76.00000 -0.20	76.20	75.40	76.20	3,444
14 Apr 25	76.20000 +3.20	76.50	73.60	73.80	7,084
11 Apr 25	73.00000 -0.30	74.90	72.80	73.70	4,933
10 Apr 25	73.30000 +1.90	75.50	73.20	75.00	4,680
09 Apr 25	71.40000 -1.10	71.90	70.00	71.50	6,041
08 Apr 25	72.50000 +1.00	73.90	72.00	73.90	3,175
07 Apr 25	71.50000 -0.60	73.80	70.00	70.00	14,458
04 Apr 25	72.10000 -1.70	73.90	71.10	73.80	6,548
03 Apr 25	73.80000 -1.90	76.30	73.80	75.00	8,377
02 Apr 25	75.70000 +2.10	76.00	72.60	73.60	5,693
01 Apr 25	73.60000 +0.80	74.00	73.00	73.40	3,307
31 Mar 25	72.80000 -2.80	75.30	72.70	75.20	6,777
28 Mar 25	75.60000 -0.80	76.50	75.20	76.20	3,901
27 Mar 25	76.40000 -0.70	77.40	75.90	76.90	3,688
26 Mar 25	77.10000 +0.20	78.50	76.90	76.90	2,959
25 Mar 25	76.90000 -0.10	77.90	76.60	76.90	2,066
24 Mar 25	77.00000 -0.40	77.70	76.00	77.60	5,706
21 Mar 25	77.40000 +0.70	77.70	75.70	76.60	2,595
20 Mar 25	76.70000 +0.40	76.90	75.10	76.40	4,570
19 Mar 25	76.30000 -1.30	77.60	75.90	77.40	3,603
18 Mar 25	77.60000 -1.00	78.80	76.60	78.80	5,717
17 Mar 25	78.60000 +1.60	79.40	76.90	76.90	4,974
14 Mar 25	77.00000 +1.10	78.60	75.70	75.70	4,019
13 Mar 25	75.90000 -0.90	76.60	75.60	76.60	2,591
12 Mar 25	76.80000 +1.20	77.20	75.60	76.00	3,758
11 Mar 25	75.60000 -3.60	79.00	74.60	79.00	7,149
10 Mar 25	79.20000 +2.60	80.70	78.50	79.00	7,348
07 Mar 25	76.60000 +1.40	78.00	75.30	76.90	7,678
06 Mar 25	75.20000 -11.10	86.30	74.50	85.90	18,924
05 Mar 25	86.30000 +2.60	86.40	83.60	83.60	4,217
04 Mar 25	83.70000 -2.10	85.60	83.70	85.60	4,961
03 Mar 25	85.80000 +0.80	86.90	85.00	85.00	3,371
28 Feb 25	85.00000 -0.90	85.90	85.00	85.90	4,434
27 Feb 25	85.90000 -1.10	87.80	85.70	87.00	3,547
26 Feb 25	87.00000 +2.60	87.90	84.40	84.40	2,896
25 Feb 25	84.40000 -2.10	86.50	84.40	86.40	2,767
24 Feb 25	86.50000 +0.70	86.90	85.30	86.00	3,329
21 Feb 25	85.80000 +0.40	86.70	85.40	85.40	2,486
20 Feb 25	85.40000 -0.70	86.90	85.40	85.90	2,315
19 Feb 25	86.10000 -1.20	87.90	85.90	87.40	5,909
18 Feb 25	87.30000 +1.50	87.40	86.00	86.20	3,889
17 Feb 25	85.80000 -0.10	86.80	84.90	86.10	6,210
14 Feb 25	85.90000 +2.20	86.20	83.80	83.90	4,823
13 Feb 25	83.70000 +0.20	84.60	83.10	83.90	3,387
12 Feb 25	83.50000 -0.60	85.00	82.70	84.50	5,989
11 Feb 25	84.10000 -0.40	85.00	83.80	84.60	2,138
10 Feb 25	84.50000 +0.80	85.00	83.90	84.40	2,053
07 Feb 25	83.70000 -1.60	85.80	83.70	85.70	3,006
06 Feb 25	85.30000 +0.20	85.90	84.70	85.50	1,837
05 Feb 25	85.10000 +0.60	85.10	83.60	84.00	2,834
04 Feb 25	84.50000 +1.30	84.70	83.50	83.60	3,330
03 Feb 25	83.20000 -2.20	84.80	82.60	84.30	4,473
31 Jan 25	85.40000 +2.50	85.60	82.60	83.30	5,383
30 Jan 25	82.90000 +1.60	83.50	82.20	82.50	4,607
29 Jan 25	81.30000 +0.00	81.50	80.30	81.50	2,790
28 Jan 25	81.30000 -0.90	82.60	80.70	82.20	7,347
27 Jan 25	82.20000 +3.20	82.20	78.40	79.10	9,446
24 Jan 25	79.00000 +2.20	79.00	76.70	77.10	4,704
23 Jan 25	76.80000 +0.90	77.40	75.80	75.80	2,321
22 Jan 25	75.90000 -1.20	77.70	75.70	77.50	2,867
21 Jan 25	77.10000 +2.60	77.10	74.20	74.50	4,762
20 Jan 25	74.50000 +2.20	75.50	74.00	75.00	9,589
17 Jan 25	72.30000 +2.60	72.60	69.30	69.30	8,170
16 Jan 25	69.70000 -0.20	71.20	69.10	70.00	3,701
15 Jan 25	69.90000 -0.80	73.10	69.10	71.70	6,295
14 Jan 25	70.70000 -7.00	79.90	70.70	78.10	10,860
13 Jan 25	77.70000 -0.30	78.20	77.30	77.70	1,629
10 Jan 25	78.00000 -0.90	80.30	77.70	80.30	2,410
09 Jan 25	78.90000 +0.50	80.00	78.00	78.70	2,918
08 Jan 25	78.40000 -1.20	80.20	78.20	80.00	2,306
07 Jan 25	79.60000 -0.40	81.30	78.90	80.00	3,030
06 Jan 25	80.00000 +1.50	80.00	78.30	78.90	2,847
03 Jan 25	78.50000 +0.00	79.80	78.20	78.70	2,280
02 Jan 25	78.50000 +0.80	78.60	77.70	78.10	1,279
31 Dec 24	77.70000 +0.40	78.20	77.00	77.00	836
30 Dec 24	77.30000 -0.20	77.50	76.80	77.40	1,707
27 Dec 24	77.50000 +1.70	78.00	76.00	76.00	5,070
24 Dec 24	75.80000 +0.50	76.20	75.30	75.30	1,496
23 Dec 24	75.30000 +1.20	75.90	73.10	74.30	4,492
20 Dec 24	74.10000 -0.70	74.50	73.30	74.20	3,419
19 Dec 24	74.80000 +0.30	75.30	74.10	74.10	2,781
18 Dec 24	74.50000 -1.60	76.70	74.10	76.50	8,727
17 Dec 24	76.10000 +0.10	77.00	75.20	75.80	2,657
16 Dec 24	76.00000 +0.40	76.30	74.10	75.50	7,367
13 Dec 24	75.60000 -2.20	78.60	75.60	78.20	7,548
12 Dec 24	77.80000 -0.60	78.90	77.70	78.20	1,767
11 Dec 24	78.40000 -0.50	79.10	77.40	78.50	2,485
10 Dec 24	78.90000 -0.70	79.80	78.20	79.80	2,795
09 Dec 24	79.60000 +1.60	80.60	77.90	78.00	3,040
06 Dec 24	78.00000 +0.00	78.90	77.60	78.30	6,094
05 Dec 24	78.00000 -0.60	79.70	77.50	78.90	2,658
04 Dec 24	78.60000 -0.30	79.60	78.30	78.80	2,072
03 Dec 24	78.90000 +0.40	78.90	76.30	78.10	4,208
02 Dec 24	78.50000 -1.80	80.40	78.00	80.00	3,269
29 Nov 24	80.30000 -0.90	81.10	79.70	81.00	1,543
28 Nov 24	81.20000 +0.40	82.40	80.40	80.40	1,708
27 Nov 24	80.80000 -1.20	82.00	80.30	81.60	2,211
26 Nov 24	82.00000 -0.80	83.10	81.30	82.40	1,939
25 Nov 24	82.80000 +0.50	82.80	81.60	82.40	2,294
22 Nov 24	82.30000 +2.30	83.50	80.20	80.20	3,359
21 Nov 24	80.00000 +0.40	80.40	78.60	79.80	3,789
20 Nov 24	79.60000 -1.80	81.80	79.30	81.00	2,047
19 Nov 24	81.40000 -0.80	82.80	79.30	82.00	5,100
18 Nov 24	82.20000 -1.70	84.00	81.50	83.80	3,240
15 Nov 24	83.90000 -1.40	85.30	83.90	85.30	4,096
14 Nov 24	85.30000 +0.00	86.00	85.10	85.40	2,391
13 Nov 24	85.30000 -2.00	87.30	85.00	87.30	2,687
12 Nov 24	87.30000 -1.10	88.30	87.20	88.10	1,386
11 Nov 24	88.40000 -1.00	90.20	87.70	89.80	2,685
08 Nov 24	89.40000 -2.00	91.80	89.10	91.80	2,984
07 Nov 24	91.40000 -0.50	92.00	91.00	92.00	1,856
06 Nov 24	91.90000 -0.30	93.50	91.00	92.60	5,941
05 Nov 24	92.20000 -0.50	93.80	92.20	93.00	3,551
04 Nov 24	92.70000 +2.70	93.20	91.60	91.60	4,632
01 Nov 24	90.00000 -1.10	91.10	89.80	91.10	1,857
31 Oct 24	91.10000 +0.70	91.80	90.00	90.60	4,026
30 Oct 24	90.40000 +6.60	90.40	85.00	85.00	7,183
29 Oct 24	83.80000 +0.80	84.20	83.00	83.10	4,020
28 Oct 24	83.00000 +0.70	83.80	81.90	82.30	5,707
25 Oct 24	82.30000 +0.00	83.00	81.60	82.00	4,269
24 Oct 24	82.30000 +0.80	82.80	80.70	81.50	4,191
23 Oct 24	81.50000 -1.60	82.70	81.50	82.70	2,745
22 Oct 24	83.10000 +0.30	83.90	82.70	82.90	2,162
21 Oct 24	82.80000 -1.80	84.90	82.60	84.90	1,643
18 Oct 24	84.60000 +0.40	85.50	84.10	84.10	1,728
17 Oct 24	84.20000 -1.70	86.30	84.20	86.30	2,601
16 Oct 24	85.90000 -0.50	86.50	85.60	86.40	1,123
15 Oct 24	86.40000 +0.80	86.60	86.00	86.00	1,488
14 Oct 24	85.60000 -0.30	86.20	85.10	86.20	3,490
11 Oct 24	85.90000 -0.10	86.70	85.00	86.00	2,166
10 Oct 24	86.00000 +0.30	86.40	85.70	86.00	2,343
09 Oct 24	85.70000 -0.80	86.70	85.50	85.50	1,685
08 Oct 24	86.50000 +0.30	87.40	85.80	86.30	5,334
07 Oct 24	86.20000 +0.60	86.20	84.00	85.60	2,621
04 Oct 24	85.60000 +1.20	85.60	83.50	84.30	3,652
03 Oct 24	84.40000 -2.60	87.00	84.20	87.00	3,485
02 Oct 24	87.00000 -1.30	88.90	86.50	88.50	2,334
01 Oct 24	88.30000 -1.20	90.30	87.50	89.40	2,805
30 Sep 24	89.50000 -2.10	91.40	88.10	91.40	3,640
27 Sep 24	91.60000 -0.60	92.90	90.20	92.00	3,779
26 Sep 24	92.20000 +1.40	92.90	90.70	90.90	2,587
25 Sep 24	90.80000 -0.90	92.90	90.50	91.30	1,458
24 Sep 24	91.70000 -0.80	93.80	91.70	93.00	1,429
23 Sep 24	92.50000 +0.60	92.80	90.60	91.70	2,478
20 Sep 24	91.90000 -1.60	93.90	91.70	93.90	4,024
19 Sep 24	93.50000 +1.50	94.40	92.80	92.80	2,998
18 Sep 24	92.00000 -0.40	92.40	91.20	92.40	1,347
17 Sep 24	92.40000 +0.60	93.00	91.00	91.80	1,861
16 Sep 24	91.80000 +0.00	92.90	91.50	91.80	1,575
13 Sep 24	91.80000 +2.50	92.70	89.70	89.80	2,311
12 Sep 24	89.30000 -1.10	93.10	88.60	90.00	3,739
11 Sep 24	90.40000 +1.30	91.90	89.50	89.50	1,893
10 Sep 24	89.10000 +0.10	90.60	89.10	89.20	2,117
09 Sep 24	89.00000 -1.10	92.70	89.00	91.00	4,731
06 Sep 24	90.10000 -1.30	93.20	90.10	91.60	4,273
05 Sep 24	91.40000 -3.50	94.00	87.40	94.00	8,105
04 Sep 24	94.90000 +0.90	95.60	93.00	94.40	2,258
03 Sep 24	94.00000 -3.00	97.00	93.80	97.00	1,708
02 Sep 24	97.00000 -0.80	97.80	95.50	97.80	2,552
30 Aug 24	97.80000 +0.80	97.80	96.30	97.00	4,665
29 Aug 24	97.00000 -1.80	98.40	96.50	98.40	2,164
28 Aug 24	98.80000 -0.70	100.20	98.00	99.50	1,582
27 Aug 24	99.50000 -0.70	101.40	99.10	100.60	2,060
26 Aug 24	100.20000 +0.20	100.60	99.50	99.90	832
23 Aug 24	100.00000 +0.20	100.20	98.70	99.40	1,057
22 Aug 24	99.80000 +0.40	100.00	99.00	99.00	819
21 Aug 24	99.40000 +1.20	99.40	97.50	98.60	1,663
20 Aug 24	98.20000 -2.20	100.40	98.20	100.20	1,831
19 Aug 24	100.40000 +1.00	100.60	98.60	98.60	1,759
16 Aug 24	99.40000 +0.00	99.50	98.50	99.20	815
15 Aug 24	99.40000 +0.70	100.00	98.30	98.30	1,713
14 Aug 24	98.70000 +0.80	100.40	98.00	98.00	2,778
13 Aug 24	97.90000 +0.70	98.00	97.00	97.60	1,348
12 Aug 24	97.20000 +1.60	97.80	96.00	96.00	2,271
09 Aug 24	95.60000 -0.20	96.90	95.40	95.80	1,450
08 Aug 24	95.80000 -2.00	97.40	94.30	97.40	3,841
07 Aug 24	97.80000 +0.80	97.80	96.40	96.60	1,252
06 Aug 24	97.00000 +1.70	97.10	95.60	96.10	2,305
05 Aug 24	95.30000 -3.40	97.50	95.20	97.50	4,162
02 Aug 24	98.70000 +0.10	99.00	97.50	98.40	3,055
01 Aug 24	98.60000 -2.40	100.60	98.60	100.60	3,578
31 Jul 24	101.00000 +1.50	101.00	99.50	99.50	4,413
30 Jul 24	99.50000 +0.10	99.70	99.20	99.40	1,461
29 Jul 24	99.40000 +1.50	99.60	98.00	98.50	2,956
26 Jul 24	97.90000 +1.10	98.30	96.50	96.80	1,918
25 Jul 24	96.80000 +0.20	97.30	95.90	96.60	3,296
24 Jul 24	96.60000 -0.50	97.50	95.90	97.00	2,502
23 Jul 24	97.10000 +1.10	97.10	94.80	96.00	2,541
22 Jul 24	96.00000 +2.60	97.30	93.40	93.40	3,542
19 Jul 24	93.40000 -1.80	94.80	92.90	94.80	2,903
18 Jul 24	95.20000 -0.90	96.90	94.10	95.70	6,825
17 Jul 24	96.10000 -1.40	97.50	95.80	97.50	3,320
16 Jul 24	97.50000 +0.80	97.50	96.00	97.10	1,380
15 Jul 24	96.70000 -2.60	99.00	96.70	99.00	2,504
12 Jul 24	99.30000 +2.30	99.40	97.00	97.00	2,015
11 Jul 24	97.00000 +1.20	97.10	94.20	96.20	5,200
10 Jul 24	95.80000 -1.70	98.00	95.80	97.70	3,493
09 Jul 24	97.50000 -3.10	100.60	97.50	100.00	5,093
08 Jul 24	100.60000 +0.00	101.00	97.10	100.20	6,930
05 Jul 24	100.60000 -0.40	101.40	100.00	101.40	2,822
04 Jul 24	101.00000 -0.80	102.20	100.60	101.60	3,924
03 Jul 24	101.80000 +1.00	101.80	100.60	100.60	2,330
02 Jul 24	100.80000 -0.80	101.60	99.90	101.00	4,732
01 Jul 24	101.60000 +5.30	103.20	98.90	98.90	7,547
28 Jun 24	96.30000 -1.90	98.50	95.70	98.20	8,643
27 Jun 24	98.20000 +0.40	99.20	97.80	97.80	10,469
26 Jun 24	97.80000 +1.30	99.20	96.90	96.90	8,502
25 Jun 24	96.50000 -2.20	98.60	95.20	98.30	11,048
24 Jun 24	98.70000 +3.50	100.20	96.80	96.80	13,705
21 Jun 24	95.20000 -2.00	97.80	95.20	97.60	13,264
20 Jun 24	97.20000 +1.90	97.40	95.40	95.40	5,535
19 Jun 24	95.30000 -0.40	96.30	94.80	95.40	8,458
18 Jun 24	95.70000 +4.60	95.70	92.70	92.70	9,418
17 Jun 24	91.10000 +3.90	91.70	85.50	85.90	10,805
14 Jun 24	87.20000 -8.80	94.00	86.70	94.00	17,522
13 Jun 24	96.00000 -4.00	100.00	96.00	99.20	5,581
12 Jun 24	100.00000 +1.10	100.40	98.70	99.00	6,846
11 Jun 24	98.90000 -1.00	101.40	98.30	100.20	4,535
10 Jun 24	99.90000 -0.50	100.00	98.00	99.60	7,479
07 Jun 24	100.40000 -0.20	101.00	100.00	101.00	5,631
06 Jun 24	100.60000 -1.40	102.20	100.60	102.00	1,665
05 Jun 24	102.00000 +1.80	102.00	100.40	100.80	2,901
04 Jun 24	100.20000 -3.60	104.00	100.00	103.80	7,518
03 Jun 24	103.80000 -1.00	106.60	103.80	105.40	5,704
31 May 24	104.80000 +1.40	105.00	102.60	103.40	4,976
30 May 24	103.40000 +0.20	103.60	102.00	103.60	2,846
29 May 24	103.20000 +0.80	104.20	101.40	102.80	2,702
28 May 24	102.40000 -0.40	103.80	101.80	102.20	3,192
27 May 24	102.80000 +0.00	103.20	101.40	102.80	2,842
24 May 24	102.80000 -1.00	104.20	101.80	104.20	4,995
23 May 24	103.80000 +3.40	104.60	100.40	100.80	3,631
22 May 24	100.40000 -2.60	103.40	99.20	103.00	10,298
21 May 24	103.00000 -3.20	106.20	103.00	106.20	2,254
20 May 24	106.20000 +1.20	106.40	104.60	104.80	2,563
17 May 24	105.00000 +1.80	105.00	101.40	103.20	5,052
16 May 24	103.20000 +2.20	103.20	100.80	101.40	5,082
15 May 24	101.00000 -3.00	104.40	100.60	104.00	5,807
14 May 24	104.00000 +0.40	104.40	102.60	103.40	7,499
13 May 24	103.60000 -0.60	104.80	103.60	104.60	1,662
10 May 24	104.20000 +1.60	104.80	103.40	103.80	4,307
09 May 24	102.60000 -0.40	103.40	102.60	103.40	2,440
08 May 24	103.00000 +0.00	103.60	102.20	102.60	2,850
07 May 24	103.00000 -1.00	104.20	102.20	104.20	5,386
06 May 24	104.00000 +0.40	104.40	102.80	104.00	2,043
03 May 24	103.60000 +1.00	104.40	103.00	103.00	1,898
02 May 24	102.60000 -2.40	104.60	102.60	104.60	1,300
30 Apr 24	105.00000 +0.00	106.20	104.00	105.00	4,374
29 Apr 24	105.00000 +1.20	105.40	103.00	103.60	7,950
26 Apr 24	103.80000 -0.80	105.20	103.00	104.40	3,222
25 Apr 24	104.60000 -1.00	107.00	103.80	106.00	3,326
24 Apr 24	105.60000 -3.60	108.40	105.60	108.40	4,002
23 Apr 24	109.20000 +0.60	109.20	106.80	108.40	2,717
22 Apr 24	108.60000 +0.60	109.00	107.40	108.00	2,548
19 Apr 24	108.00000 -2.40	111.00	106.60	110.00	4,399
18 Apr 24	110.40000 +1.20	111.20	108.80	108.80	2,878
17 Apr 24	109.20000 +1.60	109.20	107.60	107.60	1,556
16 Apr 24	107.60000 -6.80	114.00	107.60	114.00	6,779
15 Apr 24	114.40000 +1.20	115.00	113.40	113.80	2,454
12 Apr 24	113.20000 -0.20	115.40	112.80	113.80	2,974
11 Apr 24	113.40000 -1.60	114.80	112.80	114.60	2,914
10 Apr 24	115.00000 +1.00	115.80	113.80	114.20	3,637
09 Apr 24	114.00000 -0.80	115.80	114.00	114.40	3,307
08 Apr 24	114.80000 +2.00	115.00	112.60	113.00	4,132
05 Apr 24	112.80000 +0.60	113.00	110.80	112.00	4,173
04 Apr 24	112.20000 +2.60	112.80	109.60	110.20	3,422
03 Apr 24	109.60000 -0.60	111.00	106.60	109.60	8,350
02 Apr 24	110.20000 -3.00	112.40	110.00	112.40	4,968
28 Mar 24	113.20000 +1.60	114.00	111.20	111.40	12,350
27 Mar 24	111.60000 +0.20	111.80	110.20	110.80	2,186
26 Mar 24	111.40000 +0.20	112.20	110.80	111.40	9,025
25 Mar 24	111.20000 +1.60	111.40	107.80	108.40	8,158
22 Mar 24	109.60000 -2.00	111.80	108.40	111.20	3,641
21 Mar 24	111.60000 +0.40	113.00	111.40	111.80	3,797
20 Mar 24	111.20000 +1.00	112.40	109.40	110.00	3,209
19 Mar 24	110.20000 +2.20	110.60	107.80	108.40	12,720
18 Mar 24	108.00000 +3.80	108.40	105.60	106.00	10,719
15 Mar 24	104.20000 -1.80	105.60	101.20	105.40	12,019
14 Mar 24	106.00000 +0.80	107.00	104.20	105.80	9,533
13 Mar 24	105.20000 +1.40	105.40	97.30	103.80	18,845
12 Mar 24	103.80000 -10.20	114.20	103.00	114.20	26,887
11 Mar 24	114.00000 +1.80	114.00	109.80	111.00	3,854
08 Mar 24	112.20000 -1.40	112.80	109.20	111.40	5,619
07 Mar 24	113.60000 -0.60	114.20	113.00	113.40	1,903
06 Mar 24	114.20000 -0.80	114.60	113.80	114.00	3,337
05 Mar 24	115.00000 -1.00	115.40	114.00	115.40	1,459
04 Mar 24	116.00000 -1.00	116.40	115.60	116.40	5,209
01 Mar 24	117.00000 -3.00	119.80	116.80	119.80	2,331
29 Feb 24	120.00000 +2.60	120.20	117.60	117.60	5,298
28 Feb 24	117.40000 -1.80	119.80	116.80	119.80	3,147
27 Feb 24	119.20000 +1.20	119.80	117.40	118.20	1,557
26 Feb 24	118.00000 +2.80	118.00	114.00	114.20	3,191
23 Feb 24	115.20000 -2.60	117.60	113.00	117.40	3,631
22 Feb 24	117.80000 -0.80	120.40	117.80	118.00	3,772
21 Feb 24	118.60000 +0.60	118.60	117.00	117.40	1,679
20 Feb 24	118.00000 +1.40	118.80	116.40	117.20	2,155
19 Feb 24	116.60000 -2.40	119.00	116.60	119.00	1,702
16 Feb 24	119.00000 -0.80	121.40	118.40	120.00	4,526
15 Feb 24	119.80000 +2.40	120.00	118.00	118.00	4,540
14 Feb 24	117.40000 +2.00	117.40	115.80	116.00	1,015
13 Feb 24	115.40000 -1.20	117.60	115.40	116.60	1,546
12 Feb 24	116.60000 +0.20	117.40	115.20	116.20	1,973
09 Feb 24	116.40000 -1.00	118.00	116.40	118.00	2,472
08 Feb 24	117.40000 +1.00	118.60	116.40	116.40	3,061
07 Feb 24	116.40000 +0.20	118.00	116.00	117.40	2,149
06 Feb 24	116.20000 +1.20	116.80	114.20	115.60	1,460
05 Feb 24	115.00000 -1.80	119.00	115.00	117.40	3,404
02 Feb 24	116.80000 +1.00	118.40	115.80	116.00	3,163
01 Feb 24	115.80000 +0.60	116.20	114.80	115.80	1,634
31 Jan 24	115.20000 +1.40	116.40	112.60	113.80	4,288
30 Jan 24	113.80000 +0.20	115.00	113.00	114.20	1,535
29 Jan 24	113.60000 -1.60	115.00	112.80	115.00	1,944
26 Jan 24	115.20000 -0.80	116.20	114.40	116.00	1,998
25 Jan 24	116.00000 +0.00	116.60	115.60	116.00	1,762
24 Jan 24	116.00000 +0.00	117.00	115.40	116.00	1,896
23 Jan 24	116.00000 +1.60	116.00	113.80	114.40	2,929
22 Jan 24	114.40000 +1.20	115.60	113.80	114.40	1,898
19 Jan 24	113.20000 +0.20	114.80	112.40	114.00	3,914
18 Jan 24	113.00000 +0.20	113.60	111.60	112.80	1,683
17 Jan 24	112.80000 -0.60	113.40	110.60	113.40	2,997
16 Jan 24	113.40000 -1.60	115.00	112.60	114.00	3,297
15 Jan 24	115.00000 +3.40	115.00	111.60	111.60	3,413
12 Jan 24	111.60000 +1.80	111.60	110.00	110.40	2,382
11 Jan 24	109.80000 +0.60	110.60	109.20	109.20	936
10 Jan 24	109.20000 -0.60	110.60	108.40	109.80	1,980
09 Jan 24	109.80000 +1.40	109.80	107.80	108.80	2,160
08 Jan 24	108.40000 +0.00	108.80	106.60	108.40	1,647
05 Jan 24	108.40000 +0.00	108.40	106.60	108.40	3,559
04 Jan 24	108.40000 +2.00	108.60	106.40	107.00	1,408
03 Jan 24	106.40000 -4.80	110.60	105.80	110.60	2,881
02 Jan 24	111.20000 +1.20	112.20	110.20	110.80	1,764
29 Dec 23	110.00000 -1.80	112.20	109.20	112.20	1,854
28 Dec 23	111.80000 +1.00	112.80	111.20	111.20	1,588
27 Dec 23	110.80000 -0.40	113.00	109.80	113.00	3,236
22 Dec 23	111.20000 +3.20	111.60	108.00	108.40	2,826
21 Dec 23	108.00000 -1.40	110.40	107.60	109.80	3,352
20 Dec 23	109.40000 +0.60	110.80	108.80	108.80	2,603
19 Dec 23	108.80000 +4.80	108.80	104.40	104.40	4,057
18 Dec 23	104.00000 +0.80	104.20	101.40	103.00	4,618
15 Dec 23	103.20000 +1.00	103.20	102.00	102.20	4,731
14 Dec 23	102.20000 +1.20	102.60	101.20	101.60	3,527
13 Dec 23	101.00000 -0.40	102.00	100.00	100.20	3,813
12 Dec 23	101.40000 -3.00	105.00	99.80	104.40	7,982
11 Dec 23	104.40000 +0.80	104.60	101.60	102.60	3,812
08 Dec 23	103.60000 +0.80	104.00	102.00	103.20	2,850
07 Dec 23	102.80000 -1.40	104.20	101.40	104.20	2,733
06 Dec 23	104.20000 -0.20	104.80	103.00	104.20	1,858
05 Dec 23	104.40000 -1.60	105.60	103.80	105.40	3,231
04 Dec 23	106.00000 -1.00	107.20	105.40	107.00	1,645
01 Dec 23	107.00000 +1.60	107.60	105.40	105.40	4,387
30 Nov 23	105.40000 -3.20	108.60	105.40	108.60	7,099
29 Nov 23	108.60000 -0.40	108.80	107.80	108.20	1,540
28 Nov 23	109.00000 +0.00	109.40	107.20	109.40	1,298
27 Nov 23	109.00000 +0.40	110.20	108.00	108.00	2,359
24 Nov 23	108.60000 -1.00	109.40	108.00	109.00	1,501
23 Nov 23	109.60000 +1.40	109.60	108.20	108.80	3,331
22 Nov 23	108.20000 -1.00	109.40	105.60	109.40	3,164
21 Nov 23	109.20000 +0.60	109.60	107.60	108.20	4,000
20 Nov 23	108.60000 -2.60	111.00	106.40	111.00	5,252
17 Nov 23	111.20000 -4.60	117.00	111.20	115.80	12,645
16 Nov 23	115.80000 +1.60	115.80	113.20	114.40	3,358
15 Nov 23	114.20000 +1.20	115.40	113.20	113.60	4,217
14 Nov 23	113.00000 +3.20	113.20	109.80	109.80	3,527
13 Nov 23	109.80000 +1.60	110.20	108.20	108.60	3,024
10 Nov 23	108.20000 +0.20	108.60	107.40	108.00	2,639
09 Nov 23	108.00000 +2.00	109.00	106.60	106.80	1,904
08 Nov 23	106.00000 +1.20	106.60	103.60	103.60	1,889
07 Nov 23	104.80000 +0.00	105.80	104.00	104.80	4,228
06 Nov 23	104.80000 +4.40	105.80	101.80	102.80	5,931
03 Nov 23	100.40000 +0.80	101.40	100.00	100.00	2,615
02 Nov 23	99.60000 +3.30	101.00	97.30	97.30	5,986
01 Nov 23	96.30000 -1.00	97.40	95.10	97.30	2,203
31 Oct 23	97.30000 +2.30	97.90	95.20	95.40	3,228
30 Oct 23	95.00000 +1.00	95.60	94.10	94.60	2,917
27 Oct 23	94.00000 +0.80	94.60	92.40	93.80	2,208
26 Oct 23	93.20000 -0.10	94.50	91.40	93.10	6,056
25 Oct 23	93.30000 +2.80	93.30	90.70	91.80	7,857
24 Oct 23	90.50000 -1.40	92.00	89.80	91.80	5,935
23 Oct 23	91.90000 -1.30	93.60	90.60	92.10	4,547
20 Oct 23	93.20000 -2.70	95.00	90.60	95.00	7,231
19 Oct 23	95.90000 -1.80	97.70	95.10	97.70	11,775
18 Oct 23	97.70000 -0.80	99.30	97.40	98.50	4,822
17 Oct 23	98.50000 -0.50	99.30	97.70	98.60	2,183
16 Oct 23	99.00000 +0.00	99.40	97.30	99.00	3,717
13 Oct 23	99.00000 -4.00	103.80	99.00	103.00	3,095
12 Oct 23	103.00000 +1.20	104.20	102.00	102.00	3,269
11 Oct 23	101.80000 -0.60	102.60	100.40	102.60	3,526
10 Oct 23	102.40000 +1.40	103.00	100.80	100.80	3,184
09 Oct 23	101.00000 -7.00	107.60	101.00	107.00	6,649
06 Oct 23	108.00000 +0.00	108.80	107.20	108.20	3,544
05 Oct 23	108.00000 +0.80	109.40	107.40	107.40	2,714
04 Oct 23	107.20000 -0.60	107.80	106.40	107.00	2,897
03 Oct 23	107.80000 -0.20	108.00	106.20	108.00	3,321
02 Oct 23	108.00000 -2.20	110.80	106.80	110.00	2,626
29 Sep 23	110.20000 +0.60	111.80	110.00	110.00	3,339
28 Sep 23	109.60000 -0.40	110.00	108.60	108.60	2,698
27 Sep 23	110.00000 -1.20	111.20	106.80	111.20	4,526
26 Sep 23	111.20000 -1.00	112.40	110.60	111.60	4,947
25 Sep 23	112.20000 -0.80	113.20	111.20	113.20	4,294
22 Sep 23	113.00000 +0.40	113.00	112.00	112.60	3,491
21 Sep 23	112.60000 +0.20	113.60	112.00	112.40	4,894
20 Sep 23	112.40000 +0.40	113.00	111.80	112.00	5,024
19 Sep 23	112.00000 +2.20	113.20	110.40	110.40	5,197
18 Sep 23	109.80000 +0.40	109.80	107.80	108.60	3,316
15 Sep 23	109.40000 +4.20	110.80	105.00	105.80	11,153
14 Sep 23	105.20000 -1.80	106.80	104.80	106.60	3,074
13 Sep 23	107.00000 -1.40	109.80	105.40	107.60	6,619
12 Sep 23	108.40000 -5.60	112.80	106.40	112.40	14,196
11 Sep 23	114.00000 -1.00	115.40	113.60	115.00	3,299
08 Sep 23	115.00000 -1.20	116.20	113.00	116.20	3,658
07 Sep 23	116.20000 -2.00	118.20	116.20	118.20	1,306
06 Sep 23	118.20000 -2.00	120.60	118.20	120.60	2,938
05 Sep 23	120.20000 +0.80	121.00	119.40	120.00	2,548
04 Sep 23	119.40000 -1.20	121.60	119.00	121.20	2,213
01 Sep 23	120.60000 +0.00	122.00	119.80	121.00	2,049
31 Aug 23	120.60000 +2.00	120.60	118.60	118.60	3,468
30 Aug 23	118.60000 +0.40	118.60	117.00	118.20	2,114
29 Aug 23	118.20000 -0.60	118.80	117.00	118.80	2,854
28 Aug 23	118.80000 -0.80	120.60	118.00	119.60	2,047
25 Aug 23	119.60000 -1.20	120.80	118.60	120.80	1,523
24 Aug 23	120.80000 -0.80	122.40	120.80	122.40	2,020
23 Aug 23	121.60000 +1.00	121.60	119.80	120.60	1,539
22 Aug 23	120.60000 +0.40	121.80	120.20	120.20	1,448
21 Aug 23	120.20000 -1.00	122.20	119.40	121.00	3,112
18 Aug 23	121.20000 +1.00	121.20	118.60	120.20	2,168
17 Aug 23	120.20000 -0.20	121.80	119.60	120.40	1,855
16 Aug 23	120.40000 +1.40	122.60	119.00	119.00	4,023
15 Aug 23	119.00000 +0.20	121.00	118.40	119.00	3,026
14 Aug 23	118.80000 +2.60	118.80	115.40	116.20	2,710
11 Aug 23	116.20000 +0.40	116.40	114.20	116.00	3,202
10 Aug 23	115.80000 -1.60	117.80	115.80	117.80	2,049
09 Aug 23	117.40000 +3.20	118.60	115.00	115.00	5,592
08 Aug 23	114.20000 +2.60	114.60	110.40	111.40	4,242
07 Aug 23	111.60000 -4.00	115.60	110.60	115.40	4,877
04 Aug 23	115.60000 +0.40	115.60	115.20	115.20	1,687
03 Aug 23	115.20000 -1.00	116.20	115.20	116.20	1,595
02 Aug 23	116.20000 -0.20	117.60	115.20	116.20	2,607
01 Aug 23	116.40000 +0.00	116.40	115.00	116.40	2,019
31 Jul 23	116.40000 -1.00	117.80	116.20	117.40	2,262
28 Jul 23	117.40000 -0.20	118.80	116.80	117.60	2,636
27 Jul 23	117.60000 +1.60	118.00	115.60	116.00	4,528
26 Jul 23	116.00000 -0.20	116.80	115.00	116.60	2,064
25 Jul 23	116.20000 +0.60	116.20	114.20	116.20	2,573
24 Jul 23	115.60000 +0.00	117.20	115.40	115.40	1,404
21 Jul 23	115.60000 -0.40	116.80	115.00	116.20	2,371
20 Jul 23	116.00000 -0.20	116.60	115.20	116.60	2,275
19 Jul 23	116.20000 +1.40	118.20	114.80	114.80	2,917
18 Jul 23	114.80000 +0.60	115.40	113.80	113.80	8,202
17 Jul 23	114.20000 -0.80	115.20	112.60	113.40	2,172
14 Jul 23	115.00000 +0.40	115.00	113.60	114.60	3,180
13 Jul 23	114.60000 -0.60	115.40	113.80	115.40	4,214
12 Jul 23	115.20000 -0.20	115.80	114.20	115.80	3,429
11 Jul 23	115.40000 +0.00	115.60	114.00	115.60	5,445
10 Jul 23	115.40000 -1.60	118.00	115.40	117.20	3,365
07 Jul 23	117.00000 +0.20	119.20	115.60	116.80	17,597
06 Jul 23	116.80000 -1.60	119.40	116.80	118.00	5,485
05 Jul 23	118.40000 -3.60	120.00	118.00	120.00	7,552
04 Jul 23	122.00000 +2.60	122.00	119.80	120.00	10,793
03 Jul 23	119.40000 +6.20	121.00	113.80	113.80	14,219
30 Jun 23	113.20000 +2.00	113.60	110.40	111.20	2,975
29 Jun 23	111.20000 +2.60	111.20	108.40	108.80	2,680
28 Jun 23	108.60000 +0.40	108.80	107.40	108.80	3,425
27 Jun 23	108.20000 +1.20	108.80	107.00	107.00	1,493
26 Jun 23	107.00000 -1.40	108.20	106.00	108.20	1,638
23 Jun 23	108.40000 -0.60	109.20	107.60	109.20	1,881
22 Jun 23	109.00000 +0.00	109.20	107.60	109.00	2,864
21 Jun 23	109.00000 +0.40	109.20	107.20	108.60	2,184
20 Jun 23	108.60000 -0.40	109.40	107.60	109.00	1,451
19 Jun 23	109.00000 -3.00	111.80	108.80	111.80	1,534
16 Jun 23	112.00000 -0.40	112.60	111.20	112.40	4,025
15 Jun 23	112.40000 +0.60	112.80	111.40	112.80	3,346
14 Jun 23	111.80000 +4.40	113.60	108.40	108.40	7,278
13 Jun 23	107.40000 +0.20	108.40	106.40	107.80	2,136
12 Jun 23	107.20000 +2.00	107.20	105.40	105.40	2,510
09 Jun 23	105.20000 +1.40	106.00	103.40	103.80	3,689
08 Jun 23	103.80000 +0.20	103.80	101.80	103.60	1,877
07 Jun 23	103.60000 +0.60	104.00	103.00	103.00	1,068
06 Jun 23	103.00000 -1.60	105.20	102.80	104.60	1,116
05 Jun 23	104.60000 +0.20	105.60	104.20	105.60	1,890
02 Jun 23	104.40000 +3.60	105.00	100.60	100.60	3,207
01 Jun 23	100.80000 +1.10	101.40	99.60	99.60	1,998
31 May 23	99.70000 +1.80	100.20	98.00	98.00	3,584
30 May 23	97.90000 -1.60	99.50	97.30	99.50	3,472
29 May 23	99.50000 -1.70	100.80	99.50	100.80	944
26 May 23	101.20000 +1.40	102.40	99.70	99.70	2,503
25 May 23	99.80000 -1.00	101.00	99.80	100.40	1,487
24 May 23	100.80000 -0.80	101.40	100.00	101.40	1,739
23 May 23	101.60000 -1.20	102.80	100.80	102.80	3,124
22 May 23	102.80000 -1.20	104.00	102.20	104.00	1,505
19 May 23	104.00000 -1.00	105.00	103.40	105.00	868
18 May 23	105.00000 +1.00	105.00	103.20	104.00	2,607
17 May 23	104.00000 -0.80	104.80	103.80	104.80	3,469
16 May 23	104.80000 +1.60	104.80	102.20	103.00	1,974
15 May 23	103.20000 -2.40	105.80	103.00	105.80	1,893
12 May 23	105.60000 -1.20	107.80	105.60	107.80	2,123
11 May 23	106.80000 +0.00	107.60	105.60	106.80	3,471
10 May 23	106.80000 +1.60	106.80	104.60	105.40	2,990
09 May 23	105.20000 +1.00	105.20	103.00	104.20	2,417
08 May 23	104.20000 +0.40	105.00	103.40	103.40	1,235
05 May 23	103.80000 -0.20	104.40	102.80	104.00	2,371
04 May 23	104.00000 -1.20	105.60	103.20	105.20	4,271
03 May 23	105.20000 +1.60	105.60	103.60	103.60	1,729
02 May 23	103.60000 -0.20	104.60	102.60	103.60	3,088
28 Apr 23	103.80000 +0.40	103.80	102.60	103.20	2,970
27 Apr 23	103.40000 +2.00	103.40	101.20	102.00	2,574
26 Apr 23	101.40000 -0.40	102.20	100.20	102.00	2,448
25 Apr 23	101.80000 -1.00	103.00	101.40	103.00	1,450
24 Apr 23	102.80000 +0.40	103.00	101.80	101.80	1,624
21 Apr 23	102.40000 -1.00	103.60	101.00	103.60	2,032
20 Apr 23	103.40000 +1.00	103.80	102.20	102.40	2,529
19 Apr 23	102.40000 -0.80	104.40	101.80	103.20	4,242
18 Apr 23	103.20000 +0.60	105.40	102.60	102.60	3,714
17 Apr 23	102.60000 +1.00	102.60	100.00	100.00	2,038
14 Apr 23	101.60000 -0.60	103.20	101.60	102.20	1,590
13 Apr 23	102.20000 +0.60	102.60	100.60	100.80	1,215
12 Apr 23	101.60000 -0.40	102.40	100.80	102.00	2,699
11 Apr 23	102.00000 +2.00	102.40	100.00	100.00	5,391
06 Apr 23	100.00000 -3.40	103.40	99.30	103.40	3,669
05 Apr 23	103.40000 -0.40	104.40	101.80	103.00	4,776
04 Apr 23	103.80000 -1.20	105.60	103.00	105.40	1,573
03 Apr 23	105.00000 +1.60	105.00	102.60	104.00	3,776
31 Mar 23	103.40000 +1.00	103.80	101.60	102.80	2,230
30 Mar 23	102.40000 +1.60	102.40	101.00	101.80	1,895
29 Mar 23	100.80000 +1.00	101.40	99.10	100.80	1,226
28 Mar 23	99.80000 -0.60	101.80	99.00	101.80	1,637
27 Mar 23	100.40000 +0.50	102.80	99.90	100.00	1,732
24 Mar 23	99.90000 -1.10	101.20	98.80	100.40	2,438
23 Mar 23	101.00000 -0.40	101.80	100.00	101.60	2,787
22 Mar 23	101.40000 -2.40	104.20	100.80	104.00	4,911
21 Mar 23	103.80000 +0.80	105.60	103.60	104.00	3,029
20 Mar 23	103.00000 +1.40	103.80	98.10	101.00	6,886
17 Mar 23	101.60000 -2.60	105.40	100.20	103.80	6,047
16 Mar 23	104.20000 +3.40	105.00	100.60	100.80	6,275
15 Mar 23	100.80000 -3.40	105.00	100.60	105.00	5,265
14 Mar 23	104.20000 +2.40	105.20	101.00	101.60	5,123
13 Mar 23	101.80000 -2.80	105.00	99.70	104.80	7,462
10 Mar 23	104.60000 +0.80	104.60	101.80	102.00	4,962
09 Mar 23	103.80000 -5.00	109.00	103.20	109.00	4,406
08 Mar 23	108.80000 -1.80	111.60	108.00	111.00	6,818
07 Mar 23	110.60000 +2.60	113.00	101.20	113.00	30,272
06 Mar 23	108.00000 -2.20	109.40	105.40	109.20	7,843
03 Mar 23	110.20000 +3.00	111.00	108.00	108.20	8,783
02 Mar 23	107.20000 -1.80	110.40	107.20	108.00	4,648
01 Mar 23	109.00000 +1.40	110.80	106.80	107.80	7,543
28 Feb 23	107.60000 +2.20	107.80	105.00	105.60	10,048
27 Feb 23	105.40000 +3.00	105.60	103.00	103.00	4,743
24 Feb 23	102.40000 -0.60	104.20	102.40	103.20	2,880
23 Feb 23	103.00000 +0.00	104.60	102.60	102.60	4,226
22 Feb 23	103.00000 -1.00	103.40	102.20	103.20	3,080
21 Feb 23	104.00000 -0.80	105.80	103.40	104.80	3,710
20 Feb 23	104.80000 +1.20	105.60	103.40	103.80	5,673
17 Feb 23	103.60000 -0.60	104.00	102.00	103.20	2,591
16 Feb 23	104.20000 +0.00	104.40	101.60	104.20	5,689
15 Feb 23	104.20000 +1.60	104.40	102.40	103.40	2,329
14 Feb 23	102.60000 -3.60	105.40	101.80	105.40	5,517
13 Feb 23	106.20000 +4.80	106.20	101.40	101.40	9,984
10 Feb 23	101.40000 +0.20	102.40	99.50	101.20	5,225
09 Feb 23	101.20000 -2.40	103.80	101.20	103.80	5,412
08 Feb 23	103.60000 +2.20	104.80	102.20	102.20	4,856
07 Feb 23	101.40000 -0.60	103.40	101.20	101.40	4,067
06 Feb 23	102.00000 +0.20	102.80	100.40	101.40	3,217
03 Feb 23	101.80000 +0.60	101.80	100.20	101.80	4,057
02 Feb 23	101.20000 +1.20	102.80	98.80	100.20	7,661
01 Feb 23	100.00000 -0.20	101.40	99.60	101.00	4,053
31 Jan 23	100.20000 +1.40	101.00	95.90	98.80	7,989
30 Jan 23	98.80000 -3.00	102.80	98.70	101.60	8,256
27 Jan 23	101.80000 -0.20	102.20	100.40	102.20	3,230
26 Jan 23	102.00000 +0.80	102.80	100.00	100.40	3,484
25 Jan 23	101.20000 -1.20	102.80	100.80	102.40	3,992
24 Jan 23	102.40000 +0.20	103.60	101.20	102.20	4,935
23 Jan 23	102.20000 +3.70	102.20	99.00	99.40	7,648
20 Jan 23	98.50000 +1.10	100.80	98.00	98.50	11,448
19 Jan 23	97.40000 -2.60	99.70	97.40	99.70	6,806
18 Jan 23	100.00000 +2.20	101.00	97.30	98.00	12,982
17 Jan 23	97.80000 +0.70	98.90	96.40	97.30	9,492
16 Jan 23	97.10000 +3.50	97.70	93.70	93.90	15,498
13 Jan 23	93.60000 +1.70	93.70	92.00	92.50	5,990
12 Jan 23	91.90000 +1.50	93.40	90.20	90.40	10,211
11 Jan 23	90.40000 +0.70	91.50	89.20	89.90	9,888
10 Jan 23	89.70000 +1.20	89.70	88.00	88.40	4,212
09 Jan 23	88.50000 +1.20	89.50	87.00	87.00	6,236
06 Jan 23	87.30000 -0.30	88.00	86.00	88.00	5,640
05 Jan 23	87.60000 -1.00	88.40	85.70	88.40	5,545
04 Jan 23	88.60000 -1.10	90.00	88.30	89.70	5,146
03 Jan 23	89.70000 +0.90	91.30	88.90	89.00	5,239
02 Jan 23	88.80000 -1.00	90.90	88.70	90.60	2,489
30 Dec 22	89.80000 -0.40	90.40	89.50	90.10	2,933
29 Dec 22	90.20000 +1.60	90.30	87.90	88.60	3,407
28 Dec 22	88.60000 +0.20	89.10	87.10	88.90	2,209
27 Dec 22	88.40000 +2.20	89.20	86.50	86.50	3,906
23 Dec 22	86.20000 -0.60	86.40	85.60	86.40	3,721
22 Dec 22	86.80000 -0.20	87.80	86.40	87.00	4,120
21 Dec 22	87.00000 +1.60	87.00	85.30	85.40	5,629
20 Dec 22	85.40000 -0.60	85.80	84.00	85.80	5,687
19 Dec 22	86.00000 -0.70	87.00	85.20	86.40	4,371
16 Dec 22	86.70000 +0.00	87.00	84.50	86.80	5,059
15 Dec 22	86.70000 -1.30	88.00	85.90	88.00	3,792
14 Dec 22	88.00000 +1.10	88.50	86.30	86.80	5,455
13 Dec 22	86.90000 +1.40	87.20	85.40	85.60	5,941
12 Dec 22	85.50000 -1.80	86.90	84.80	86.90	3,837
09 Dec 22	87.30000 +1.00	88.10	85.50	86.70	6,923
08 Dec 22	86.30000 +1.30	87.00	84.70	85.20	4,605
07 Dec 22	85.00000 -0.90	86.30	84.10	86.20	3,332
06 Dec 22	85.90000 +1.10	86.20	83.70	84.80	3,829
05 Dec 22	84.80000 -1.90	86.90	83.70	86.90	9,064
02 Dec 22	86.70000 -0.30	88.00	85.70	86.80	9,947
01 Dec 22	87.00000 -3.50	90.50	84.50	90.50	28,612
30 Nov 22	90.50000 +0.50	91.00	86.90	90.00	85,497
29 Nov 22	90.00000 -5.30	94.50	89.30	94.50	16,078
28 Nov 22	95.30000 -1.00	96.90	93.70	96.50	6,249
25 Nov 22	96.30000 -1.10	97.40	95.10	97.40	6,849
24 Nov 22	97.40000 +1.70	97.40	94.20	95.60	5,335
23 Nov 22	95.70000 +1.30	96.10	93.30	94.50	4,751
22 Nov 22	94.40000 -1.10	97.10	94.30	96.00	6,577
21 Nov 22	95.50000 +3.60	96.80	90.70	92.40	11,586
18 Nov 22	91.90000 +1.50	91.90	89.40	91.00	5,803
17 Nov 22	90.40000 +0.00	90.90	89.40	90.00	5,916
16 Nov 22	90.40000 -0.80	91.20	88.50	91.20	7,411
15 Nov 22	91.20000 +2.50	91.80	88.70	89.60	12,615
14 Nov 22	88.70000 -4.00	93.10	88.10	92.70	8,845
11 Nov 22	92.70000 -0.60	95.00	92.00	93.30	9,630
10 Nov 22	93.30000 +1.40	94.30	90.30	91.90	9,542
09 Nov 22	91.90000 +2.50	91.90	88.90	90.00	9,426
08 Nov 22	89.40000 +0.70	91.50	89.00	89.30	4,155
07 Nov 22	88.70000 +1.70	89.30	86.50	87.50	6,401
04 Nov 22	87.00000 +1.60	87.90	85.00	85.30	7,454
03 Nov 22	85.40000 +0.30	85.70	83.20	85.00	2,816
02 Nov 22	85.10000 -1.20	87.10	84.90	87.00	2,919
01 Nov 22	86.30000 +0.30	88.10	86.20	87.00	3,524
31 Oct 22	86.00000 -1.80	87.90	85.60	87.80	4,566
28 Oct 22	87.80000 +1.20	88.60	85.20	87.00	5,779
27 Oct 22	86.60000 +3.50	86.90	83.40	83.50	12,888
26 Oct 22	83.10000 -7.90	91.10	80.70	91.00	21,970
25 Oct 22	91.00000 +4.00	92.20	87.30	87.50	14,551
24 Oct 22	87.00000 +3.70	88.10	83.30	83.30	9,732
21 Oct 22	83.30000 -2.00	85.60	81.50	85.60	6,843
20 Oct 22	85.30000 +0.60	85.80	84.70	84.90	5,018
19 Oct 22	84.70000 -0.20	85.80	84.50	85.40	4,342
18 Oct 22	84.90000 +1.50	85.20	83.10	83.10	5,975
17 Oct 22	83.40000 +2.30	83.90	80.80	81.60	5,638
14 Oct 22	81.10000 +1.90	82.40	79.50	79.50	7,145
13 Oct 22	79.20000 -0.30	79.60	76.60	79.60	3,989
12 Oct 22	79.50000 +2.00	80.30	77.00	77.50	5,636
11 Oct 22	77.50000 +1.00	78.10	76.00	76.60	4,467
10 Oct 22	76.50000 +1.90	76.80	73.80	74.50	4,464
07 Oct 22	74.60000 -2.00	76.90	74.60	76.50	3,113
06 Oct 22	76.60000 -0.30	78.00	75.60	76.90	6,380
05 Oct 22	76.90000 -1.70	78.10	76.40	78.10	1,336
04 Oct 22	78.60000 +2.70	79.30	76.50	76.50	5,846
03 Oct 22	75.90000 +0.20	76.60	74.30	75.60	2,156
30 Sep 22	75.70000 +1.40	76.50	74.10	74.10	6,291
29 Sep 22	74.30000 -1.80	76.10	73.70	76.10	4,532
28 Sep 22	76.10000 -2.30	79.20	75.50	79.20	5,897
27 Sep 22	78.40000 +0.90	79.80	77.50	78.90	3,746
26 Sep 22	77.50000 -3.30	80.50	77.30	80.50	6,330
23 Sep 22	80.80000 -2.20	83.70	79.60	83.60	14,137
22 Sep 22	83.00000 +0.10	84.40	82.20	83.60	7,859
21 Sep 22	82.90000 +2.00	83.40	80.90	81.00	4,930
20 Sep 22	80.90000 +1.60	82.40	79.60	79.60	5,281
19 Sep 22	79.30000 +0.70	79.40	76.10	79.00	5,603
16 Sep 22	78.60000 -1.50	80.80	77.70	80.80	5,055
15 Sep 22	80.10000 -2.30	82.60	79.20	82.50	6,668
14 Sep 22	82.40000 -0.80	84.20	81.40	84.00	5,916
13 Sep 22	83.20000 +2.50	85.30	82.50	84.90	8,801
12 Sep 22	80.70000 +1.60	81.20	79.70	80.00	3,033
09 Sep 22	79.10000 +0.10	80.60	78.90	78.90	1,648
08 Sep 22	79.00000 +1.60	79.00	77.00	77.00	3,133
07 Sep 22	77.40000 -0.90	78.00	76.80	78.00	1,861
06 Sep 22	78.30000 +0.10	79.00	77.80	78.30	2,191
05 Sep 22	78.20000 -0.50	79.00	76.00	78.80	5,318
02 Sep 22	78.70000 +0.00	79.40	78.40	78.70	2,302
01 Sep 22	78.70000 -0.80	79.50	78.00	79.50	3,286
31 Aug 22	79.50000 +0.90	79.90	79.00	79.90	1,837
30 Aug 22	78.60000 -2.00	80.70	78.20	80.00	3,675
29 Aug 22	80.60000 +1.60	81.00	78.10	78.70	3,767
26 Aug 22	79.00000 -2.00	81.70	79.00	81.30	3,669
25 Aug 22	81.00000 +0.90	81.20	79.20	79.60	3,050
24 Aug 22	80.10000 -0.30	80.80	78.80	80.00	2,839
23 Aug 22	80.40000 -2.70	82.50	80.00	81.70	3,224
22 Aug 22	83.10000 +1.10	83.60	81.30	82.00	3,942
19 Aug 22	82.00000 -2.90	84.90	81.20	84.90	6,273
18 Aug 22	84.90000 -1.00	85.90	83.40	85.90	5,465
17 Aug 22	85.90000 +0.10	85.90	85.50	85.80	3,881
16 Aug 22	85.80000 +2.80	85.90	82.50	83.00	5,155
15 Aug 22	83.00000 +0.10	83.00	82.60	82.90	2,762
12 Aug 22	82.90000 +0.60	83.00	82.30	82.40	2,235
11 Aug 22	82.30000 -0.70	83.00	81.90	83.00	857
10 Aug 22	83.00000 +0.00	83.00	81.00	82.90	2,566
09 Aug 22	83.00000 +0.00	83.00	82.10	83.00	1,530
08 Aug 22	83.00000 +0.10	83.00	81.90	82.90	3,635
05 Aug 22	82.90000 +0.70	82.90	80.90	82.50	2,271
04 Aug 22	82.20000 +0.90	82.90	81.50	81.50	2,283
03 Aug 22	81.30000 +0.70	81.30	80.50	80.60	2,652
02 Aug 22	80.60000 -1.90	82.50	80.40	82.50	2,481
01 Aug 22	82.50000 +0.10	85.10	82.20	82.40	5,564
29 Jul 22	82.40000 -0.20	83.10	82.40	82.60	2,916
28 Jul 22	82.60000 +0.50	82.80	81.60	82.10	3,728
27 Jul 22	82.10000 -0.10	82.50	80.80	82.20	4,696
26 Jul 22	82.20000 -0.50	83.70	81.50	82.80	4,638
25 Jul 22	82.70000 +2.50	83.10	79.50	79.50	4,295
22 Jul 22	80.20000 -0.10	80.30	79.40	79.90	2,281
21 Jul 22	80.30000 -0.60	81.40	79.60	80.90	1,898
20 Jul 22	80.90000 -1.20	82.50	80.50	82.10	5,074
19 Jul 22	82.10000 +0.10	82.50	80.40	82.00	3,960
18 Jul 22	82.00000 +1.70	83.30	80.90	81.10	4,563
15 Jul 22	80.30000 +1.90	81.00	78.50	78.50	10,017
14 Jul 22	78.40000 -2.40	81.50	77.50	80.80	5,059
13 Jul 22	80.80000 -1.50	83.00	79.80	82.30	7,077
12 Jul 22	82.30000 +0.90	82.90	81.00	81.40	6,241
11 Jul 22	81.40000 -0.20	83.60	81.00	81.60	7,145
08 Jul 22	81.60000 -2.40	83.60	81.20	83.60	3,608
07 Jul 22	84.00000 +2.90	84.40	81.20	81.20	10,367
06 Jul 22	81.10000 -2.00	84.50	81.00	83.00	6,296
05 Jul 22	83.10000 -0.60	84.50	81.60	84.50	6,792
04 Jul 22	83.70000 -1.10	86.50	83.70	85.10	5,464
01 Jul 22	84.80000 +1.90	88.40	82.90	82.90	7,470
30 Jun 22	82.90000 -4.40	86.60	82.00	86.40	6,707
29 Jun 22	87.30000 +3.00	88.80	84.00	84.80	9,848
28 Jun 22	84.30000 +1.30	84.90	83.00	83.00	3,150
27 Jun 22	83.00000 +3.40	83.90	79.90	79.90	6,633
24 Jun 22	79.60000 +2.40	79.70	76.30	77.50	3,387
23 Jun 22	77.20000 -2.40	80.20	76.90	79.60	2,670
22 Jun 22	79.60000 -0.70	80.70	78.00	80.70	5,312
21 Jun 22	80.30000 +2.30	80.80	77.70	78.00	11,896
20 Jun 22	78.00000 +3.20	78.00	74.30	74.80	5,709
17 Jun 22	74.80000 +2.90	75.80	72.70	73.00	5,914
16 Jun 22	71.90000 -0.10	74.50	70.50	73.50	7,859
15 Jun 22	72.00000 +2.50	72.70	69.70	69.70	3,078
14 Jun 22	69.50000 -2.40	71.90	69.20	71.90	3,710
13 Jun 22	71.90000 -3.40	74.60	71.00	74.60	5,140
10 Jun 22	75.30000 -0.10	76.30	74.00	75.90	3,022
09 Jun 22	75.40000 -0.50	76.50	74.70	75.60	3,251
08 Jun 22	75.90000 -0.30	76.50	75.10	76.30	1,455
07 Jun 22	76.20000 -1.90	78.10	76.20	78.10	1,924
06 Jun 22	78.10000 -0.60	79.80	78.10	79.10	1,428
03 Jun 22	78.70000 -0.20	79.80	77.90	79.10	2,763
02 Jun 22	78.90000 +2.00	80.10	76.90	77.80	6,767
01 Jun 22	76.90000 +1.90	78.30	75.00	75.90	6,347
31 May 22	75.00000 +0.20	75.00	73.50	74.80	4,199
30 May 22	74.80000 +2.60	75.90	72.50	72.50	6,989
27 May 22	72.20000 +3.00	72.30	70.10	70.90	12,459
26 May 22	69.20000 -1.40	71.00	69.20	71.00	3,145
25 May 22	70.60000 +4.10	70.60	66.90	67.00	9,361
24 May 22	66.50000 -1.70	68.60	66.50	68.50	1,893
23 May 22	68.20000 +1.70	68.60	67.40	67.50	2,337
20 May 22	66.50000 -0.10	67.90	66.50	67.00	3,423
19 May 22	66.60000 -1.40	68.00	66.30	68.00	1,594
18 May 22	68.00000 -0.70	69.80	67.50	69.10	2,851
17 May 22	68.70000 +0.70	70.00	68.40	70.00	1,622
16 May 22	68.00000 -0.20	69.90	68.00	68.80	2,448
13 May 22	68.20000 -0.80	70.40	67.90	70.40	6,000
12 May 22	69.00000 +0.80	69.30	66.60	69.00	4,421
11 May 22	68.20000 +0.20	69.00	67.00	69.00	3,023
10 May 22	68.00000 +0.30	69.40	61.00	64.00	7,706
09 May 22	67.70000 -3.10	71.90	67.00	71.90	4,868
06 May 22	70.80000 -1.70	72.50	70.00	72.50	2,890
05 May 22	72.50000 +0.00	74.40	72.10	72.50	6,595
04 May 22	72.50000 -0.50	74.00	72.10	74.00	1,937
03 May 22	73.00000 -0.40	74.60	72.50	73.40	2,530
02 May 22	73.40000 -0.10	74.90	73.30	74.80	4,009
29 Apr 22	73.50000 -0.90	74.80	73.00	74.70	3,322
28 Apr 22	74.40000 +1.90	74.90	73.00	73.00	3,505
27 Apr 22	72.50000 +2.00	72.50	70.00	71.50	5,389
26 Apr 22	70.50000 -2.50	73.00	70.30	73.00	4,360
25 Apr 22	73.00000 -1.90	75.00	72.70	75.00	2,698
22 Apr 22	74.90000 +0.90	75.00	73.00	74.00	2,453
21 Apr 22	74.00000 -0.40	75.90	73.60	74.20	3,965
20 Apr 22	74.40000 +0.60	74.40	72.80	73.80	5,427
19 Apr 22	73.80000 -0.90	75.10	73.60	74.50	2,479
14 Apr 22	74.70000 -1.30	76.50	74.70	76.00	2,368
13 Apr 22	76.00000 -0.80	77.10	76.00	76.80	1,071
12 Apr 22	76.80000 -1.20	78.80	76.10	78.00	6,735
11 Apr 22	78.00000 +3.60	78.00	74.30	74.40	10,889
08 Apr 22	74.40000 +1.30	74.80	73.10	73.10	5,048
07 Apr 22	73.10000 -0.50	74.50	72.80	74.00	4,091
06 Apr 22	73.60000 +0.70	75.00	72.90	72.90	5,682
05 Apr 22	72.90000 -0.10	73.90	72.60	73.40	4,516
04 Apr 22	73.00000 -0.30	74.80	72.60	73.40	4,443
01 Apr 22	73.30000 +2.40	73.40	70.50	70.50	4,224
31 Mar 22	70.90000 -0.90	72.60	70.50	71.50	4,018
30 Mar 22	71.80000 -0.60	72.80	71.40	71.50	3,471
29 Mar 22	72.40000 +1.60	73.40	71.20	71.20	5,674
28 Mar 22	70.80000 +1.60	71.50	69.50	69.50	3,704
25 Mar 22	69.20000 -0.20	70.50	68.60	70.00	1,557
24 Mar 22	69.40000 -1.60	71.40	69.40	71.10	4,576
23 Mar 22	71.00000 +0.00	71.80	70.50	71.50	4,001
22 Mar 22	71.00000 +0.10	71.50	70.00	70.00	3,668
21 Mar 22	70.90000 +1.30	71.30	68.70	69.80	8,602
18 Mar 22	69.60000 +2.00	69.60	67.60	68.00	7,727
17 Mar 22	67.60000 +0.70	69.00	67.10	67.50	5,307
16 Mar 22	66.90000 +4.40	68.20	64.20	65.20	16,198
15 Mar 22	62.50000 -4.50	67.30	61.50	67.30	17,855
14 Mar 22	67.00000 +1.20	71.60	66.80	68.50	13,168
11 Mar 22	65.80000 +0.80	67.80	64.50	65.40	5,384
10 Mar 22	65.00000 +1.60	65.70	62.90	63.40	4,684
09 Mar 22	63.40000 +4.00	64.30	60.00	60.50	10,368
08 Mar 22	59.40000 +2.10	62.80	58.30	59.10	13,648
07 Mar 22	57.30000 +0.00	58.00	53.60	56.70	8,523
04 Mar 22	57.30000 -2.80	61.40	56.70	61.40	6,437
03 Mar 22	60.10000 -0.40	61.60	59.70	61.00	3,856
02 Mar 22	60.50000 +1.50	61.00	58.20	58.60	6,259
01 Mar 22	59.00000 -1.30	61.50	59.00	61.50	2,739
28 Feb 22	60.30000 -1.70	61.30	59.00	61.00	2,137
25 Feb 22	62.00000 +2.60	62.00	59.00	59.00	4,502
24 Feb 22	59.40000 -4.00	62.00	57.20	61.40	6,530
23 Feb 22	63.40000 +1.60	63.70	61.40	61.40	2,859
22 Feb 22	61.80000 -0.60	63.30	61.00	61.30	6,946
21 Feb 22	62.40000 -1.60	65.10	62.40	63.80	5,292
18 Feb 22	64.00000 -2.00	66.50	63.50	65.50	3,772
17 Feb 22	66.00000 -0.10	66.80	65.50	66.00	2,900
16 Feb 22	66.10000 -0.30	68.90	66.00	67.00	5,181
15 Feb 22	66.40000 +1.40	67.00	65.00	65.00	3,029
14 Feb 22	65.00000 -0.40	66.30	63.10	65.00	5,872
11 Feb 22	65.40000 +0.10	66.20	64.70	64.70	2,814
10 Feb 22	65.30000 -0.20	66.00	64.70	66.00	1,473
09 Feb 22	65.50000 +1.50	66.00	64.00	64.00	2,652
08 Feb 22	64.00000 +0.80	64.60	63.60	63.80	1,676
07 Feb 22	63.20000 +0.60	63.80	62.90	63.00	1,765
04 Feb 22	62.60000 -1.40	64.40	62.10	64.40	5,082
03 Feb 22	64.00000 -2.00	66.00	64.00	66.00	4,136
02 Feb 22	66.00000 +2.30	66.00	63.80	63.80	2,780
01 Feb 22	63.70000 +0.20	64.50	63.40	63.40	1,971
31 Jan 22	63.50000 +1.00	64.20	62.50	62.50	1,823
28 Jan 22	62.50000 -0.30	62.90	62.10	62.90	1,683
27 Jan 22	62.80000 -0.60	63.50	61.60	63.50	3,856
26 Jan 22	63.40000 +2.00	63.50	61.00	61.00	4,015
25 Jan 22	61.40000 +1.30	61.80	60.10	60.10	3,830
24 Jan 22	60.10000 -3.50	64.20	58.20	63.80	9,854
21 Jan 22	63.60000 -1.50	65.00	63.50	65.00	2,326
20 Jan 22	65.10000 +0.10	65.10	63.70	64.90	2,045
19 Jan 22	65.00000 +0.30	65.60	64.30	64.50	2,343
18 Jan 22	64.70000 -1.80	67.50	64.10	67.50	5,697
17 Jan 22	66.50000 -1.40	68.50	66.10	68.50	5,238
14 Jan 22	67.90000 -0.30	68.90	67.50	68.20	4,312
13 Jan 22	68.20000 +0.40	68.60	67.70	68.00	1,607
12 Jan 22	67.80000 +1.90	68.20	66.00	66.00	3,320
11 Jan 22	65.90000 -0.10	67.50	65.30	65.60	2,713
10 Jan 22	66.00000 -0.30	66.80	65.20	66.50	4,680
07 Jan 22	66.30000 -0.80	66.90	65.70	66.80	3,303
06 Jan 22	67.10000 -1.90	68.80	66.80	68.80	2,458
05 Jan 22	69.00000 -1.90	70.70	66.00	70.60	5,604
04 Jan 22	70.90000 -0.40	71.50	70.20	71.50	5,451
03 Jan 22	71.30000 -0.50	72.00	70.50	71.90	2,433
31 Dec 21	71.80000 +0.80	71.90	70.90	71.00	1,493
30 Dec 21	71.00000 -0.70	71.80	71.00	71.80	2,644
29 Dec 21	71.70000 +1.60	71.90	70.20	70.20	4,819
28 Dec 21	70.10000 -0.50	71.00	69.90	70.70	2,723
27 Dec 21	70.60000 +0.90	71.00	69.60	69.70	4,013
24 Dec 21	69.70000 -0.30	70.00	69.20	69.20	298
23 Dec 21	70.00000 -0.20	71.00	70.00	71.00	1,400
22 Dec 21	70.20000 +1.20	70.80	68.90	69.00	4,292
21 Dec 21	69.00000 +0.60	69.30	68.30	68.50	3,292
20 Dec 21	68.40000 -0.60	68.90	67.80	68.60	3,072
17 Dec 21	69.00000 -0.70	69.80	68.70	69.80	2,671
16 Dec 21	69.70000 +1.40	69.70	68.20	68.60	4,812
15 Dec 21	68.30000 +0.20	69.10	68.00	68.00	4,672
14 Dec 21	68.10000 -0.90	69.40	67.60	69.20	4,746
13 Dec 21	69.00000 +0.70	69.70	68.20	68.20	3,049
10 Dec 21	68.30000 -0.20	68.80	67.60	68.20	2,255
09 Dec 21	68.50000 +1.90	69.30	66.70	66.80	6,263
08 Dec 21	66.60000 +1.00	67.80	65.50	65.50	3,895
07 Dec 21	65.60000 +2.00	66.00	63.50	63.50	5,232
06 Dec 21	63.60000 -0.80	64.60	62.40	64.30	4,929
03 Dec 21	64.40000 -1.60	67.00	63.70	65.90	4,793
02 Dec 21	66.00000 +1.90	68.20	63.00	63.50	4,845
01 Dec 21	64.10000 +2.00	65.90	62.50	62.60	6,905
30 Nov 21	62.10000 -1.20	63.90	62.10	62.90	4,655
29 Nov 21	63.30000 -3.00	65.80	62.60	65.80	5,451
26 Nov 21	66.30000 +1.40	66.50	62.00	63.50	13,399
25 Nov 21	64.90000 +1.00	64.90	63.00	63.80	3,075
24 Nov 21	63.90000 +1.00	65.00	63.00	63.00	6,232
23 Nov 21	62.90000 -1.10	64.00	62.70	64.00	2,442
22 Nov 21	64.00000 +0.00	65.40	63.30	63.80	4,341
19 Nov 21	64.00000 -1.30	65.20	62.90	65.00	5,162
18 Nov 21	65.30000 -1.00	66.40	64.50	66.40	2,906
17 Nov 21	66.30000 +0.10	67.40	65.80	66.30	3,608
16 Nov 21	66.20000 +0.30	66.20	64.70	65.80	2,795
15 Nov 21	65.90000 -0.90	66.80	65.40	66.80	2,635
12 Nov 21	66.80000 +0.20	67.00	66.20	66.60	1,205
11 Nov 21	66.60000 -0.40	67.60	66.40	66.80	1,008
10 Nov 21	67.00000 +0.00	67.70	65.50	67.00	6,849
09 Nov 21	67.00000 -1.80	69.00	66.70	69.00	3,326
08 Nov 21	68.80000 +1.80	69.90	66.80	67.10	6,933
05 Nov 21	67.00000 -3.10	70.20	66.80	70.00	7,189
04 Nov 21	70.10000 +1.50	71.00	68.10	68.70	10,001
03 Nov 21	68.60000 +1.30	68.80	67.50	67.60	5,304
02 Nov 21	67.30000 -1.10	68.30	66.90	68.30	2,330
01 Nov 21	68.40000 +0.00	69.20	68.30	68.90	1,888
29 Oct 21	68.40000 +0.30	68.40	66.70	67.50	6,560
28 Oct 21	68.10000 +0.00	70.00	68.00	68.30	3,897
27 Oct 21	68.10000 -3.40	71.30	67.80	71.30	11,153
26 Oct 21	71.50000 +3.20	71.80	68.30	68.30	11,508
25 Oct 21	68.30000 -2.80	71.70	67.70	71.30	13,975
22 Oct 21	71.10000 -1.60	72.70	70.30	72.30	6,056
21 Oct 21	72.70000 +1.60	72.70	70.60	71.00	4,754
20 Oct 21	71.10000 -2.60	72.70	69.20	72.10	9,743
19 Oct 21	73.70000 +5.00	74.50	68.60	68.70	21,924
18 Oct 21	68.70000 +0.80	68.70	66.90	68.00	8,111
15 Oct 21	67.90000 +0.00	68.40	67.50	68.10	3,278
14 Oct 21	67.90000 +0.50	68.40	67.30	67.30	4,899
13 Oct 21	67.40000 +1.00	67.80	66.30	66.80	5,011
12 Oct 21	66.40000 +0.90	67.00	65.10	65.40	4,133
11 Oct 21	65.50000 +1.00	65.80	64.10	64.50	3,264
08 Oct 21	64.50000 -0.50	65.30	64.00	65.00	3,742
07 Oct 21	65.00000 -1.10	66.90	64.90	66.20	5,057
06 Oct 21	66.10000 +1.80	66.30	63.10	64.20	16,541
05 Oct 21	64.30000 -1.10	65.70	64.10	65.70	2,900
04 Oct 21	65.40000 +2.40	65.90	62.90	62.90	4,564
01 Oct 21	63.00000 -2.70	65.50	62.80	65.50	10,524
30 Sep 21	65.70000 +0.70	66.20	64.80	65.20	6,421
29 Sep 21	65.00000 +2.70	65.50	62.50	62.60	5,748
28 Sep 21	62.30000 -3.60	66.30	62.00	65.90	9,776
27 Sep 21	65.90000 +1.60	66.00	63.80	64.00	4,709
24 Sep 21	64.30000 -0.90	65.30	63.50	65.30	6,362
23 Sep 21	65.20000 +1.70	65.80	63.30	63.50	10,268
22 Sep 21	63.50000 +1.30	63.90	62.10	62.50	8,156
21 Sep 21	62.20000 +1.00	62.60	61.40	61.40	6,088
20 Sep 21	61.20000 +1.60	61.50	58.90	59.70	14,813
17 Sep 21	59.60000 +0.10	59.90	58.60	59.60	4,319
16 Sep 21	59.50000 +2.20	59.80	57.30	57.30	12,781
15 Sep 21	57.30000 +1.50	57.70	55.00	55.70	10,267
14 Sep 21	55.80000 +3.20	56.40	54.20	55.00	17,833
13 Sep 21	52.60000 -0.10	53.00	51.60	52.80	8,853
10 Sep 21	52.70000 +1.40	52.70	51.20	51.50	7,630
09 Sep 21	51.30000 +0.00	51.40	50.30	51.20	3,286
08 Sep 21	51.30000 +0.70	51.50	50.40	50.70	1,907
07 Sep 21	50.60000 -0.50	51.00	50.30	51.00	1,431
06 Sep 21	51.10000 +0.20	51.50	51.00	51.30	1,836
03 Sep 21	50.90000 +1.25	50.90	49.35	49.70	3,086
02 Sep 21	49.65000 -2.05	51.90	49.20	51.90	6,447
01 Sep 21	51.70000 +1.00	51.90	51.00	51.00	2,591
31 Aug 21	50.70000 +0.30	50.80	50.10	50.30	1,808
30 Aug 21	50.40000 +2.90	51.20	47.65	47.90	6,330
27 Aug 21	47.50000 -0.30	47.90	47.45	47.90	2,097
26 Aug 21	47.80000 -0.10	48.05	47.50	47.90	1,240
25 Aug 21	47.90000 +0.10	48.60	47.65	47.80	2,497
24 Aug 21	47.80000 -0.20	48.15	47.80	48.10	2,065
23 Aug 21	48.00000 -0.40	48.35	47.90	48.25	1,317
20 Aug 21	48.40000 +0.40	48.40	47.60	48.10	1,686
19 Aug 21	48.00000 -0.60	48.20	47.15	47.60	5,094
18 Aug 21	48.60000 +0.80	49.40	47.65	47.75	3,745
17 Aug 21	47.80000 -0.35	48.25	47.60	48.10	3,432
16 Aug 21	48.15000 -1.20	49.45	48.10	49.20	2,573
13 Aug 21	49.35000 -0.45	49.90	49.10	49.65	1,892
12 Aug 21	49.80000 -0.30	50.20	49.60	49.95	990
11 Aug 21	50.10000 -0.50	50.50	49.95	50.50	1,295
10 Aug 21	50.60000 +1.00	50.60	49.50	49.50	1,952
09 Aug 21	49.60000 -1.40	51.10	49.50	51.10	3,387
06 Aug 21	51.00000 -0.70	52.00	50.20	51.60	3,556
05 Aug 21	51.70000 -0.30	52.00	51.40	52.00	2,820
04 Aug 21	52.00000 +2.85	52.00	50.20	51.00	9,407
03 Aug 21	49.15000 -0.75	50.00	48.25	49.90	2,693
02 Aug 21	49.90000 +1.00	49.90	48.90	48.90	2,054
30 Jul 21	48.90000 -0.10	49.35	48.60	49.35	1,163
29 Jul 21	49.00000 +0.30	49.35	48.70	48.70	4,932
28 Jul 21	48.70000 +1.85	48.70	46.80	47.00	3,056
27 Jul 21	46.85000 -0.90	47.90	46.85	47.75	1,506
26 Jul 21	47.75000 +0.15	47.75	47.45	47.60	1,336
23 Jul 21	47.60000 +0.00	48.00	47.00	47.20	2,835
22 Jul 21	47.60000 +0.25	47.85	47.20	47.20	962
21 Jul 21	47.35000 -0.95	48.30	47.20	48.30	1,700
20 Jul 21	48.30000 -0.20	48.55	47.00	48.50	3,108
19 Jul 21	48.50000 -0.60	49.10	46.15	49.00	5,613
16 Jul 21	49.10000 +0.10	49.15	49.00	49.00	1,132
15 Jul 21	49.00000 -0.80	50.00	49.00	49.50	2,577
14 Jul 21	49.80000 +0.10	50.00	49.25	49.80	616
13 Jul 21	49.70000 -0.10	50.90	49.00	49.70	2,941
12 Jul 21	49.80000 -1.20	51.00	49.80	51.00	1,502
09 Jul 21	51.00000 +1.30	51.00	49.50	50.00	3,940
08 Jul 21	49.70000 -1.30	50.70	49.30	50.60	3,021
07 Jul 21	51.00000 -0.40	51.40	50.90	51.30	1,436
06 Jul 21	51.40000 -0.40	51.90	51.20	51.60	1,503
05 Jul 21	51.80000 -0.20	52.40	51.80	52.10	1,280
02 Jul 21	52.00000 -0.40	52.60	51.80	52.50	2,693
01 Jul 21	52.40000 +0.10	52.50	52.00	52.30	832
30 Jun 21	52.30000 +0.40	52.30	51.00	52.00	3,665
29 Jun 21	51.90000 -0.30	52.30	51.80	52.10	4,099
28 Jun 21	52.20000 +1.20	52.40	50.90	50.90	5,583
25 Jun 21	51.00000 -0.20	51.20	50.80	51.10	944
24 Jun 21	51.20000 +1.00	51.20	50.10	50.30	1,723
23 Jun 21	50.20000 -0.30	50.90	50.10	50.40	2,029
22 Jun 21	50.50000 -0.40	51.00	50.40	50.50	1,586
21 Jun 21	50.90000 -0.30	51.10	50.30	51.00	2,426
18 Jun 21	51.20000 -0.60	51.90	51.20	51.70	1,118
17 Jun 21	51.80000 -0.20	52.10	51.60	52.00	1,387
16 Jun 21	52.00000 +0.40	52.20	51.40	51.60	3,033
15 Jun 21	51.60000 +0.10	51.70	51.50	51.50	3,524
14 Jun 21	51.50000 -0.60	52.30	51.00	52.30	3,682
11 Jun 21	52.10000 +0.10	52.40	51.90	52.20	2,010
10 Jun 21	52.00000 -0.30	52.50	51.90	52.30	1,747
09 Jun 21	52.30000 +0.20	52.50	52.00	52.30	1,380
08 Jun 21	52.10000 +1.00	53.00	51.00	51.00	4,270
07 Jun 21	51.10000 -0.10	51.30	51.10	51.20	1,286
04 Jun 21	51.20000 -0.60	52.00	51.00	51.70	1,524
03 Jun 21	51.80000 +0.30	52.10	51.00	51.40	3,700
02 Jun 21	51.50000 -2.20	53.60	51.10	53.60	3,074
01 Jun 21	53.70000 +3.20	53.70	50.40	50.80	5,637
31 May 21	50.50000 -1.10	51.70	50.30	51.60	2,405
28 May 21	51.60000 -0.40	52.10	51.60	52.10	664
27 May 21	52.00000 -0.20	52.40	52.00	52.30	904
26 May 21	52.20000 -1.50	53.80	52.10	53.80	2,344
25 May 21	53.70000 +0.60	54.00	53.00	53.00	4,341
24 May 21	53.10000 +0.00	53.40	52.60	53.00	2,173
21 May 21	53.10000 +1.10	53.10	52.00	52.00	6,079
20 May 21	52.00000 +0.50	52.50	51.70	51.70	2,103
19 May 21	51.50000 -0.80	52.30	50.10	52.30	5,459
18 May 21	52.30000 +0.00	52.90	52.30	52.50	1,786
17 May 21	52.30000 -0.70	53.30	52.20	53.30	2,598
14 May 21	53.00000 -0.10	53.40	53.00	53.20	2,118
13 May 21	53.10000 -1.00	54.10	53.10	54.00	1,943
12 May 21	54.10000 -0.80	55.00	54.10	54.90	2,258
11 May 21	54.90000 +0.90	54.90	54.00	54.00	6,679
10 May 21	54.00000 +0.00	54.40	53.40	54.20	3,642
07 May 21	54.00000 +1.30	54.00	52.90	52.90	4,076
06 May 21	52.70000 -0.60	53.40	52.50	53.20	2,686
05 May 21	53.30000 +1.80	53.40	51.60	51.70	3,253
04 May 21	51.50000 -3.00	54.60	51.20	54.00	7,542
03 May 21	54.50000 +1.50	54.50	53.00	53.30	3,860
30 Apr 21	53.00000 -0.20	53.50	53.00	53.20	1,993
29 Apr 21	53.20000 +0.30	54.00	52.90	54.00	1,155
28 Apr 21	52.90000 +0.10	54.00	52.60	53.40	2,399
27 Apr 21	52.80000 -0.60	53.40	52.40	53.40	2,253
26 Apr 21	53.40000 +1.60	53.40	52.00	52.10	2,205
23 Apr 21	51.80000 -1.30	52.70	51.60	52.40	1,127
22 Apr 21	53.10000 +1.70	53.30	51.60	52.30	5,750
21 Apr 21	51.40000 -1.10	52.70	50.40	52.60	4,615
20 Apr 21	52.50000 -2.30	54.90	52.00	54.90	5,872
19 Apr 21	54.80000 +0.30	55.00	54.00	54.80	2,679
16 Apr 21	54.50000 -0.70	55.70	53.20	55.00	5,396
15 Apr 21	55.20000 +1.60	55.60	53.60	53.60	7,912
14 Apr 21	53.60000 -0.50	54.10	53.20	54.10	5,170
13 Apr 21	54.10000 +1.60	54.90	52.30	52.50	7,547
12 Apr 21	52.50000 +2.00	52.50	50.00	50.00	9,750
09 Apr 21	50.50000 -0.70	52.30	49.55	51.20	10,332
08 Apr 21	51.20000 -0.90	53.30	51.20	51.70	8,760
07 Apr 21	52.10000 -0.70	52.80	51.80	52.80	2,158
06 Apr 21	52.80000 +1.10	52.90	51.50	51.80	3,715
01 Apr 21	51.70000 +0.60	52.30	50.70	51.10	2,516
31 Mar 21	51.10000 -0.50	52.50	51.00	51.30	2,870
30 Mar 21	51.60000 -1.30	52.90	51.50	52.90	2,895
29 Mar 21	52.90000 +0.70	53.80	50.50	52.00	9,373
26 Mar 21	52.20000 +1.70	52.20	50.80	51.30	2,717
25 Mar 21	50.50000 -0.50	51.60	49.80	51.60	6,693
24 Mar 21	51.00000 +0.80	51.80	50.00	50.30	3,539
23 Mar 21	50.20000 -1.60	52.20	50.20	52.00	4,051
22 Mar 21	51.80000 +0.80	52.70	51.20	52.00	6,051
19 Mar 21	51.00000 -0.40	51.40	49.85	50.50	5,963
18 Mar 21	51.40000 +0.20	52.00	50.10	51.40	5,472
17 Mar 21	51.20000 -0.60	52.30	51.20	51.50	2,029
16 Mar 21	51.80000 -0.20	52.60	51.40	52.50	5,020
15 Mar 21	52.00000 +1.80	53.10	50.60	51.00	6,681
12 Mar 21	50.20000 -0.30	51.00	50.10	50.70	2,961
11 Mar 21	50.50000 +0.60	50.90	49.80	50.00	6,034
10 Mar 21	49.90000 +1.30	50.00	47.90	48.50	7,821
09 Mar 21	48.60000 -0.90	50.50	48.45	50.50	10,883
08 Mar 21	49.50000 +0.40	50.30	49.15	50.00	5,241
05 Mar 21	49.10000 -0.70	49.60	47.70	48.80	4,618
04 Mar 21	49.80000 +0.20	49.90	48.85	49.40	4,648
03 Mar 21	49.60000 -2.50	52.30	48.55	52.30	13,269
02 Mar 21	52.10000 +1.10	52.40	51.20	52.00	2,495
01 Mar 21	51.00000 -0.90	53.20	50.00	52.20	9,204
26 Feb 21	51.90000 +0.80	52.20	50.70	50.70	6,337
25 Feb 21	51.10000 -2.10	53.00	51.00	53.00	3,598
24 Feb 21	53.20000 +0.70	53.40	51.00	52.00	6,220
23 Feb 21	52.50000 -1.40	54.10	52.10	53.60	4,023
22 Feb 21	53.90000 +0.90	53.90	52.30	52.70	5,181
19 Feb 21	53.00000 -0.40	54.30	52.40	52.60	5,563
18 Feb 21	53.40000 -1.20	54.90	52.40	54.90	7,596
17 Feb 21	54.60000 +0.40	55.40	54.20	54.50	11,037
16 Feb 21	54.20000 -1.40	55.80	54.20	55.20	10,808
15 Feb 21	55.60000 +3.10	55.90	52.80	53.00	15,135
12 Feb 21	52.50000 -1.80	53.90	50.50	53.80	11,166
11 Feb 21	54.30000 +3.30	54.80	50.90	51.10	17,388
10 Feb 21	51.00000 +1.50	51.40	49.50	49.50	15,948
09 Feb 21	49.50000 +0.85	49.50	48.60	48.60	7,789
08 Feb 21	48.65000 +1.60	48.75	47.20	47.20	6,565
05 Feb 21	47.05000 +0.10	47.20	46.65	46.80	7,080
04 Feb 21	46.95000 -0.65	47.45	46.20	47.45	18,827
03 Feb 21	47.60000 +3.10	50.50	44.50	44.50	21,509
02 Feb 21	44.50000 +0.45	44.95	44.10	44.35	10,905
01 Feb 21	44.05000 +1.50	44.40	42.80	42.85	9,961
29 Jan 21	42.55000 +0.50	43.65	42.00	42.05	5,396
28 Jan 21	42.05000 -0.80	42.95	40.65	42.95	9,547
27 Jan 21	42.85000 +0.20	42.95	42.00	42.65	3,927
26 Jan 21	42.65000 -0.85	43.65	42.65	43.65	4,902
25 Jan 21	43.50000 +0.80	44.80	42.40	43.00	11,842
22 Jan 21	42.70000 -1.55	44.35	41.20	44.25	9,677
21 Jan 21	44.25000 +0.60	44.55	43.50	43.50	7,871
20 Jan 21	43.65000 +1.20	43.75	42.00	42.90	12,458
19 Jan 21	42.45000 +2.25	43.85	40.30	40.45	34,246
18 Jan 21	40.20000 +0.05	40.25	39.95	40.00	11,793
15 Jan 21	40.15000 -0.20	40.45	39.95	40.20	4,681
14 Jan 21	40.35000 -0.15	40.55	40.10	40.40	1,991
13 Jan 21	40.50000 +0.05	40.55	40.15	40.50	1,807
12 Jan 21	40.45000 -0.75	41.20	40.45	41.20	3,668
11 Jan 21	41.20000 +0.80	41.20	40.60	40.90	6,009
08 Jan 21	40.40000 +0.10	40.50	40.15	40.15	9,276
07 Jan 21	40.30000 +0.25	40.40	40.00	40.00	7,499
06 Jan 21	40.05000 -0.05	40.30	39.95	40.30	2,397
05 Jan 21	40.10000 +0.00	40.20	39.90	39.95	1,649
04 Jan 21	40.10000 +0.30	40.45	39.70	40.00	3,710
31 Dec 20	39.80000 +0.00	39.95	39.60	39.95	888
30 Dec 20	39.80000 -0.05	40.05	39.65	40.05	1,103
29 Dec 20	39.85000 -0.05	40.10	39.55	40.10	5,097
28 Dec 20	39.90000 -0.30	40.50	39.90	40.50	3,110
24 Dec 20	40.20000 -0.20	40.50	40.00	40.50	1,286
23 Dec 20	40.40000 +0.40	40.50	40.00	40.00	3,423
22 Dec 20	40.00000 +0.20	40.20	39.65	39.65	5,756
21 Dec 20	39.80000 -0.25	40.00	39.30	39.90	6,348
18 Dec 20	40.05000 -0.15	40.35	39.90	40.20	6,328
17 Dec 20	40.20000 +0.30	40.30	39.95	40.00	4,381
16 Dec 20	39.90000 +0.50	40.00	39.25	39.25	3,708
15 Dec 20	39.40000 -0.05	39.65	39.00	39.65	3,003
14 Dec 20	39.45000 +0.00	39.65	39.25	39.45	1,397
11 Dec 20	39.45000 +0.15	39.45	38.50	39.25	4,986
10 Dec 20	39.30000 -1.00	40.45	38.60	40.30	4,963
09 Dec 20	40.30000 +0.30	40.45	39.95	40.15	4,141
08 Dec 20	40.00000 -0.25	40.20	39.75	40.20	3,769
07 Dec 20	40.25000 +0.40	40.25	39.65	39.95	4,017
04 Dec 20	39.85000 -0.35	40.00	39.25	39.75	3,469
03 Dec 20	40.20000 +1.10	40.20	38.90	38.90	4,320
02 Dec 20	39.10000 -0.50	40.40	38.20	39.40	6,750
01 Dec 20	39.60000 +1.80	39.95	37.95	38.10	16,742
30 Nov 20	37.80000 +0.80	38.30	37.55	37.60	14,147
27 Nov 20	37.00000 -0.20	37.20	36.75	37.15	4,158
26 Nov 20	37.20000 -0.50	37.75	37.20	37.60	2,689
25 Nov 20	37.70000 +0.35	37.70	37.15	37.35	5,993
24 Nov 20	37.35000 +0.00	38.20	37.15	37.40	3,673
23 Nov 20	37.35000 -0.65	38.40	37.30	38.25	4,185
20 Nov 20	38.00000 +0.10	38.15	37.50	38.00	3,057
19 Nov 20	37.90000 -0.05	37.90	37.50	37.75	2,091
18 Nov 20	37.95000 +0.10	38.00	37.65	38.00	5,678
17 Nov 20	37.85000 +0.10	38.50	37.50	37.55	7,615
16 Nov 20	37.75000 +0.90	38.40	37.30	37.30	11,430
13 Nov 20	36.85000 +1.20	37.10	35.95	36.30	6,553
12 Nov 20	35.65000 -0.90	36.75	35.65	36.75	5,797
11 Nov 20	36.55000 -0.05	36.80	36.35	36.40	2,451
10 Nov 20	36.60000 +0.20	36.65	36.10	36.50	4,102
09 Nov 20	36.40000 +1.45	37.15	35.20	35.20	11,932
06 Nov 20	34.95000 +0.30	34.95	34.50	34.80	2,227
05 Nov 20	34.65000 -0.20	35.05	34.35	35.05	2,973
04 Nov 20	34.85000 -0.10	35.00	34.35	34.70	4,148
03 Nov 20	34.95000 -0.15	35.30	34.85	35.30	4,341
02 Nov 20	35.10000 +0.45	35.35	34.40	34.50	6,720
30 Oct 20	34.65000 +1.45	34.65	33.10	33.25	4,045
29 Oct 20	33.20000 +0.30	33.60	32.85	33.00	3,255
28 Oct 20	32.90000 -0.80	33.70	32.10	33.65	15,947
27 Oct 20	33.70000 +0.00	33.90	33.35	33.60	9,078
26 Oct 20	33.70000 -0.30	34.40	33.70	34.15	3,823
23 Oct 20	34.00000 +0.50	34.50	33.50	33.65	3,067
22 Oct 20	33.50000 -1.90	35.50	33.50	35.20	3,320
21 Oct 20	35.40000 +1.90	35.80	33.45	33.65	4,743
20 Oct 20	33.50000 -0.30	34.05	33.45	33.80	1,990
19 Oct 20	33.80000 -0.10	34.05	33.65	33.90	1,066
16 Oct 20	33.90000 -0.40	34.45	33.50	34.30	2,671
15 Oct 20	34.30000 +0.25	34.30	33.40	33.90	4,003
14 Oct 20	34.05000 -0.20	34.40	33.60	34.25	3,427
13 Oct 20	34.25000 -0.50	34.70	33.75	34.70	3,749
12 Oct 20	34.75000 -0.10	35.75	34.15	34.85	3,117
09 Oct 20	34.85000 -0.40	35.30	34.00	35.20	10,077
08 Oct 20	35.25000 -0.10	35.80	35.00	35.50	6,386
07 Oct 20	35.35000 +0.95	35.40	34.50	34.50	4,719
06 Oct 20	34.40000 +0.40	34.50	34.05	34.05	2,426
05 Oct 20	34.00000 +0.95	34.40	33.25	33.25	6,324
02 Oct 20	33.05000 -0.35	33.40	32.75	33.30	4,832
01 Oct 20	33.40000 +0.20	33.85	33.10	33.35	2,911
30 Sep 20	33.20000 +0.60	33.20	32.55	32.60	1,384
29 Sep 20	32.60000 -0.05	32.80	32.50	32.50	1,669
28 Sep 20	32.65000 +0.30	33.10	32.40	32.55	3,163
25 Sep 20	32.35000 -0.30	32.70	31.40	32.70	7,609
24 Sep 20	32.65000 -0.65	33.40	32.65	33.15	4,563
23 Sep 20	33.30000 +0.20	33.75	32.85	33.25	3,541
22 Sep 20	33.10000 -0.55	33.75	33.10	33.50	4,378
21 Sep 20	33.65000 -0.50	34.55	33.50	34.30	10,131
18 Sep 20	34.15000 +0.45	34.15	33.60	33.90	2,362
17 Sep 20	33.70000 +0.00	34.00	33.55	33.80	3,647
16 Sep 20	33.70000 +0.00	33.80	33.00	33.55	6,745
15 Sep 20	33.70000 -0.50	34.15	33.25	34.05	15,030
14 Sep 20	34.20000 -0.05	34.95	34.05	34.95	6,495
11 Sep 20	34.25000 +0.50	34.40	33.80	33.90	3,670
10 Sep 20	33.75000 +0.15	33.75	33.35	33.40	1,884
09 Sep 20	33.60000 +0.00	33.85	33.20	33.60	3,653
08 Sep 20	33.60000 -0.70	34.50	33.50	34.05	6,499
07 Sep 20	34.30000 +0.30	34.50	34.00	34.00	2,961
04 Sep 20	34.00000 -0.35	34.45	34.00	34.20	4,815
03 Sep 20	34.35000 +0.30	34.45	34.00	34.20	7,797
02 Sep 20	34.05000 -0.10	34.45	34.00	34.05	6,322
01 Sep 20	34.15000 +0.15	34.35	34.00	34.00	4,739
31 Aug 20	34.00000 -0.20	34.90	34.00	34.60	14,547
28 Aug 20	34.20000 +1.10	35.10	33.10	33.10	9,018
27 Aug 20	33.10000 -0.60	33.70	33.05	33.55	2,498
26 Aug 20	33.70000 -0.20	34.15	33.25	34.15	3,388
25 Aug 20	33.90000 +0.40	34.25	33.65	33.65	3,829
24 Aug 20	33.50000 +0.55	33.80	33.35	33.80	7,178
21 Aug 20	32.95000 +0.50	33.25	32.35	33.25	2,605
20 Aug 20	32.45000 -0.70	33.00	32.35	32.50	2,520
19 Aug 20	33.15000 +0.65	33.45	32.30	32.30	2,955
18 Aug 20	32.50000 -0.30	32.75	32.15	32.75	2,625
17 Aug 20	32.80000 +0.40	32.80	32.10	32.60	1,727
14 Aug 20	32.40000 -0.50	33.30	32.40	33.30	2,876
13 Aug 20	32.90000 +0.40	33.60	32.75	32.75	3,860
12 Aug 20	32.50000 +1.10	32.80	31.30	31.40	5,196
11 Aug 20	31.40000 -0.10	31.85	31.40	31.70	5,238
10 Aug 20	31.50000 -0.20	31.95	31.50	31.65	5,253
07 Aug 20	31.70000 -0.25	32.75	31.60	31.90	1,359
06 Aug 20	31.95000 +0.00	32.75	31.95	31.95	3,421
05 Aug 20	31.95000 +0.30	32.25	31.55	31.80	3,677
04 Aug 20	31.65000 +0.05	31.95	31.45	31.70	5,125
03 Aug 20	31.60000 -0.50	32.80	31.50	32.00	7,129
31 Jul 20	32.10000 -1.85	34.20	32.10	34.20	13,565
30 Jul 20	33.95000 -2.10	36.05	33.50	36.05	10,291
29 Jul 20	36.05000 -0.80	36.80	35.75	36.80	14,835
28 Jul 20	36.85000 +0.80	37.00	36.25	36.25	2,473
27 Jul 20	36.05000 +0.35	36.60	35.65	35.90	2,640
24 Jul 20	35.70000 -0.40	36.15	35.60	36.00	3,905
23 Jul 20	36.10000 -0.40	36.65	35.80	36.65	2,843
22 Jul 20	36.50000 +0.35	36.60	36.00	36.00	2,980
21 Jul 20	36.15000 +0.85	36.60	35.50	35.50	6,408
20 Jul 20	35.30000 -0.25	35.75	35.00	35.75	3,419
17 Jul 20	35.55000 -0.40	36.25	35.55	36.15	2,288
16 Jul 20	35.95000 -0.65	36.65	35.95	36.60	4,518
15 Jul 20	36.60000 -0.10	36.90	36.60	36.80	7,272
14 Jul 20	36.70000 +0.05	36.80	36.60	36.70	3,680
13 Jul 20	36.65000 +0.00	36.85	36.60	36.65	2,831
10 Jul 20	36.65000 +0.05	36.90	36.60	36.75	4,382
09 Jul 20	36.60000 -0.20	37.05	36.60	36.60	8,064
08 Jul 20	36.80000 +0.50	37.00	35.35	35.35	9,848
07 Jul 20	36.30000 +1.10	36.50	35.50	35.80	13,506
06 Jul 20	35.20000 +2.00	35.95	33.25	33.25	18,059
03 Jul 20	33.20000 -0.10	33.45	33.00	33.45	3,832
02 Jul 20	33.30000 +0.50	33.30	32.65	32.65	2,984
01 Jul 20	32.80000 +0.20	32.90	32.45	32.75	1,726
30 Jun 20	32.60000 +0.15	32.85	32.45	32.50	874
29 Jun 20	32.45000 -0.30	33.00	32.45	32.70	3,343
26 Jun 20	32.75000 +0.25	32.85	32.55	32.65	1,046
25 Jun 20	32.50000 +0.25	33.00	32.10	32.10	2,408
24 Jun 20	32.25000 -0.40	32.80	32.25	32.80	5,225
23 Jun 20	32.65000 +0.20	33.00	32.50	33.00	997
22 Jun 20	32.45000 -0.75	33.05	31.80	33.05	8,054
19 Jun 20	33.20000 +0.05	33.65	33.10	33.30	2,038
18 Jun 20	33.15000 -0.15	33.70	33.00	33.30	5,579
17 Jun 20	33.30000 -0.05	33.45	32.85	33.30	2,854
16 Jun 20	33.35000 +1.35	33.40	31.90	32.30	5,916
15 Jun 20	32.00000 -0.90	33.10	31.20	33.00	8,983
12 Jun 20	32.90000 +0.10	33.20	32.65	32.65	4,706
11 Jun 20	32.80000 +0.10	33.20	32.40	33.00	5,749
10 Jun 20	32.70000 +0.00	33.35	32.10	32.80	6,231
09 Jun 20	32.70000 -0.70	33.50	32.25	33.50	9,676
08 Jun 20	33.40000 +0.30	34.00	33.15	33.20	9,903
05 Jun 20	33.10000 +0.30	33.40	32.85	33.00	7,201
04 Jun 20	32.80000 -0.60	33.60	32.70	33.60	6,187
03 Jun 20	33.40000 +0.10	33.65	32.70	33.30	8,575
02 Jun 20	33.30000 -0.55	34.00	33.30	34.00	5,354
01 Jun 20	33.85000 +0.70	34.20	33.05	33.20	4,906
29 May 20	33.15000 +0.70	34.10	32.60	32.60	3,553
28 May 20	32.45000 -0.35	32.90	32.10	32.80	11,025
27 May 20	32.80000 -0.70	33.45	32.20	33.30	6,622
26 May 20	33.50000 -0.05	34.05	33.30	33.60	2,265
25 May 20	33.55000 +2.40	34.50	31.20	31.20	7,323
22 May 20	31.15000 +0.00	31.25	31.00	31.15	1,975
21 May 20	31.15000 +0.15	31.30	31.00	31.10	3,739
20 May 20	31.00000 +0.00	31.25	30.80	31.25	1,236
19 May 20	31.00000 -0.55	31.65	30.90	31.65	2,231
18 May 20	31.55000 -0.30	32.15	31.40	32.00	4,172
15 May 20	31.85000 +1.05	32.10	31.00	31.15	4,014
14 May 20	30.80000 -1.30	32.00	30.35	32.00	2,538
13 May 20	32.10000 -0.60	32.85	29.50	32.30	11,729
12 May 20	32.70000 -0.60	33.40	32.30	33.35	5,990
11 May 20	33.30000 -0.40	33.75	33.20	33.70	2,222
08 May 20	33.70000 -0.10	33.95	33.35	33.80	3,151
07 May 20	33.80000 +0.50	33.80	33.20	33.40	2,976
06 May 20	33.30000 -0.35	33.80	33.15	33.60	3,944
05 May 20	33.65000 +0.00	34.05	33.35	33.65	2,983
04 May 20	33.65000 -1.65	34.90	33.50	34.50	4,140
30 Apr 20	35.30000 -0.30	36.00	33.00	35.60	8,448
29 Apr 20	35.60000 +2.60	36.95	33.40	33.40	12,128
28 Apr 20	33.00000 +0.50	33.25	32.65	32.65	3,029
27 Apr 20	32.50000 +0.70	32.80	32.00	32.00	2,914
24 Apr 20	31.80000 -0.70	32.80	31.70	32.65	3,055
23 Apr 20	32.50000 +0.50	32.65	31.85	32.15	4,108
22 Apr 20	32.00000 +0.85	32.00	30.40	31.50	4,568
21 Apr 20	31.15000 -0.40	31.60	30.65	31.50	6,557
20 Apr 20	31.55000 -0.45	32.30	31.55	32.30	2,892
17 Apr 20	32.00000 +0.60	32.80	31.50	31.55	3,325
16 Apr 20	31.40000 +0.10	31.95	31.20	31.30	2,567
15 Apr 20	31.30000 -1.15	32.95	31.20	32.60	6,218
14 Apr 20	32.45000 +0.70	33.00	31.95	32.75	5,944
09 Apr 20	31.75000 +0.45	32.60	30.95	31.65	5,872
08 Apr 20	31.30000 -0.30	32.00	31.00	32.00	3,994
07 Apr 20	31.60000 +0.60	32.80	31.25	32.00	5,936
06 Apr 20	31.00000 +1.75	32.80	29.80	30.00	8,854
03 Apr 20	29.25000 +0.25	29.60	28.90	29.20	3,495
02 Apr 20	29.00000 -0.30	29.50	29.00	29.30	3,419
01 Apr 20	29.30000 +0.10	29.50	28.20	28.45	4,244
31 Mar 20	29.20000 +1.30	29.50	28.20	28.20	3,649
30 Mar 20	27.90000 -0.60	29.50	27.80	29.30	5,354
27 Mar 20	28.50000 -1.30	29.90	28.50	29.90	4,852
26 Mar 20	29.80000 +0.00	29.90	28.30	29.90	8,501
25 Mar 20	29.80000 +0.80	30.50	28.90	30.20	9,358
24 Mar 20	29.00000 +1.00	30.00	28.20	29.50	6,671
23 Mar 20	28.00000 -0.50	29.20	27.50	28.50	8,724
20 Mar 20	28.50000 -0.20	30.00	28.50	29.60	20,586
19 Mar 20	28.70000 -1.70	30.00	28.60	30.00	10,587
18 Mar 20	30.40000 -0.10	34.00	30.40	31.00	6,448
17 Mar 20	30.50000 +0.00	31.50	29.90	31.00	12,524
16 Mar 20	30.50000 -1.40	32.10	28.80	32.10	17,349
13 Mar 20	31.90000 -0.30	34.00	31.30	34.00	20,538
12 Mar 20	32.20000 -3.20	34.70	32.10	34.70	12,856
11 Mar 20	35.40000 -3.20	39.90	35.20	38.60	19,515
10 Mar 20	38.60000 +0.90	41.00	38.00	38.00	24,378
09 Mar 20	37.70000 -1.30	38.00	32.30	35.80	29,368
06 Mar 20	39.00000 -1.90	40.50	37.10	40.50	10,076
05 Mar 20	40.90000 -1.60	42.80	40.60	42.70	7,569
04 Mar 20	42.50000 -0.20	43.40	42.40	43.00	10,806
03 Mar 20	42.70000 +2.70	43.20	40.00	40.00	12,512
02 Mar 20	40.00000 +0.50	41.40	39.50	39.50	5,971
28 Feb 20	39.50000 -0.70	40.80	37.30	38.90	11,932
27 Feb 20	40.20000 -2.10	42.30	39.20	42.30	8,785
26 Feb 20	42.30000 -0.10	43.30	41.30	41.70	10,912
25 Feb 20	42.40000 -2.50	44.50	41.00	44.50	27,682
24 Feb 20	44.90000 -1.60	46.00	43.60	46.00	14,157
21 Feb 20	46.50000 +0.00	46.70	46.10	46.40	3,244
20 Feb 20	46.50000 -0.30	47.10	46.40	47.10	2,671
19 Feb 20	46.80000 +0.40	47.50	46.30	46.30	3,368
18 Feb 20	46.40000 +0.40	46.40	45.40	46.00	5,330
17 Feb 20	46.00000 +0.00	46.90	46.00	46.50	7,470
14 Feb 20	46.00000 +1.00	47.00	45.00	45.00	8,311
13 Feb 20	45.00000 +0.40	45.60	44.60	45.00	7,086
12 Feb 20	44.60000 +0.40	45.00	44.30	45.00	7,828
11 Feb 20	44.20000 +0.80	44.60	43.50	43.50	7,159
10 Feb 20	43.40000 +0.50	43.90	42.70	42.80	3,046
07 Feb 20	42.90000 -0.70	43.90	42.80	43.80	16,970
06 Feb 20	43.60000 +0.40	45.00	43.10	43.10	7,183
05 Feb 20	43.20000 +2.50	43.50	40.60	40.80	23,561
04 Feb 20	40.70000 +0.30	41.30	40.20	40.30	4,062
03 Feb 20	40.40000 -0.70	41.20	40.10	41.10	6,379
31 Jan 20	41.10000 +1.10	41.10	40.00	40.40	4,970
30 Jan 20	40.00000 -1.00	41.00	37.20	41.00	13,096
29 Jan 20	41.00000 -0.90	42.50	40.80	42.10	6,186
28 Jan 20	41.90000 +0.90	42.70	41.00	41.00	15,351
27 Jan 20	41.00000 +0.40	41.80	40.20	40.60	15,886
24 Jan 20	40.60000 +0.40	42.00	40.00	40.40	10,485
23 Jan 20	40.20000 -0.30	40.80	39.90	40.50	6,919
22 Jan 20	40.50000 +1.00	40.50	39.40	39.40	7,543
21 Jan 20	39.50000 +0.50	39.80	38.40	39.00	7,009
20 Jan 20	39.00000 +0.50	39.00	38.00	38.60	5,813
17 Jan 20	38.50000 +0.50	39.00	38.10	38.50	13,637
16 Jan 20	38.00000 +0.80	38.50	37.00	37.50	6,325
15 Jan 20	37.20000 +0.70	37.40	36.30	36.50	8,049
14 Jan 20	36.50000 -1.50	38.10	36.00	38.10	10,498
13 Jan 20	38.00000 +0.10	38.50	37.90	38.20	3,082
10 Jan 20	37.90000 +0.00	38.20	37.80	38.00	3,033
09 Jan 20	37.90000 +0.30	38.20	37.60	38.00	2,818
08 Jan 20	37.60000 -0.10	38.10	37.50	38.00	4,705
07 Jan 20	37.70000 -0.70	38.40	37.70	38.40	9,690
06 Jan 20	38.40000 +0.00	39.30	38.30	38.60	11,352
03 Jan 20	38.40000 +0.60	38.70	37.80	37.80	6,425
02 Jan 20	37.80000 +0.20	38.90	37.80	37.90	11,845
31 Dec 19	37.60000 +1.10	37.60	36.30	36.60	4,823
30 Dec 19	36.50000 +1.00	37.30	36.00	36.00	12,736
27 Dec 19	35.50000 +0.30	35.90	35.30	35.40	1,972
24 Dec 19	35.20000 +0.70	35.20	34.50	34.50	2,131
23 Dec 19	34.50000 +0.30	34.70	34.10	34.30	3,997
20 Dec 19	34.20000 +0.10	34.20	33.70	34.10	6,178
19 Dec 19	34.10000 -0.30	34.50	34.10	34.50	1,277
18 Dec 19	34.40000 -0.40	34.90	34.20	34.80	9,690
17 Dec 19	34.80000 -0.30	35.70	34.80	35.50	12,303
16 Dec 19	35.10000 +0.00	35.40	35.00	35.20	1,678
13 Dec 19	35.10000 +0.30	35.50	35.00	35.10	5,286
12 Dec 19	34.80000 -0.30	35.20	34.80	35.00	1,720
11 Dec 19	35.10000 -0.10	35.50	35.10	35.20	2,534
10 Dec 19	35.20000 +0.00	35.40	35.10	35.20	737
09 Dec 19	35.20000 +0.30	35.50	35.10	35.10	1,517
06 Dec 19	34.90000 -1.10	36.10	34.80	36.10	5,478
05 Dec 19	36.00000 +0.20	36.70	35.90	36.10	5,567
04 Dec 19	35.80000 +0.80	36.00	34.90	35.00	4,340
03 Dec 19	35.00000 -0.30	35.30	34.90	35.20	2,862
02 Dec 19	35.30000 +1.10	35.90	34.00	34.00	6,087
29 Nov 19	34.20000 +0.60	34.60	33.60	33.70	13,264
28 Nov 19	33.60000 -0.50	34.20	33.60	34.00	5,863
27 Nov 19	34.10000 -0.60	34.80	33.20	34.50	3,830
26 Nov 19	34.70000 +1.00	34.90	34.00	34.00	64,074
25 Nov 19	33.70000 +0.10	34.00	33.30	33.30	11,429
22 Nov 19	33.60000 +0.40	33.60	33.10	33.10	22,725
21 Nov 19	33.20000 -0.10	33.30	33.10	33.20	1,275
20 Nov 19	33.30000 +0.10	33.30	32.60	32.60	1,951
19 Nov 19	33.20000 +0.00	33.50	32.80	33.00	12,434
18 Nov 19	33.20000 +0.00	33.20	32.60	33.00	3,215
15 Nov 19	33.20000 +0.00	33.30	32.50	33.20	5,958
14 Nov 19	33.20000 -0.10	33.40	33.00	33.20	6,049
13 Nov 19	33.30000 -0.40	33.50	33.10	33.50	3,972
12 Nov 19	33.70000 -0.10	33.80	33.20	33.60	3,158
11 Nov 19	33.80000 -0.20	34.10	33.80	34.00	1,915
08 Nov 19	34.00000 -0.20	34.30	33.90	34.10	2,853
07 Nov 19	34.20000 -0.70	35.00	34.20	34.80	4,897
06 Nov 19	34.90000 +0.00	35.40	34.70	35.00	4,841
05 Nov 19	34.90000 +0.50	34.90	34.30	34.50	3,002
04 Nov 19	34.40000 +0.10	34.50	34.00	34.30	3,310
01 Nov 19	34.30000 +0.30	34.40	34.00	34.00	1,981
31 Oct 19	34.00000 -0.50	34.50	34.00	34.50	3,302
30 Oct 19	34.50000 -0.50	35.10	34.50	35.10	3,968
29 Oct 19	35.00000 -0.40	35.60	35.00	35.40	3,124
28 Oct 19	35.40000 +0.30	36.00	35.40	35.60	5,432
25 Oct 19	35.10000 +0.10	35.20	34.80	34.80	1,999
24 Oct 19	35.00000 -0.50	36.00	34.90	35.60	16,646
23 Oct 19	35.50000 -0.30	35.90	35.50	35.90	1,519
22 Oct 19	35.80000 +0.00	36.00	35.70	35.80	983
21 Oct 19	35.80000 +0.20	36.00	35.50	35.50	1,034
18 Oct 19	35.60000 +0.00	35.90	35.50	35.50	1,454
17 Oct 19	35.60000 -0.10	36.00	35.40	35.60	1,935
16 Oct 19	35.70000 -0.60	36.40	35.70	36.20	4,831
15 Oct 19	36.30000 +0.10	36.50	36.00	36.00	1,215
14 Oct 19	36.20000 +0.60	36.40	35.50	35.50	5,693
11 Oct 19	35.60000 +0.60	35.60	34.80	34.90	4,344
10 Oct 19	35.00000 +0.20	35.40	34.80	34.80	2,908
09 Oct 19	34.80000 -1.10	36.00	34.40	35.80	6,991
08 Oct 19	35.90000 -0.40	36.50	35.90	36.30	3,282
07 Oct 19	36.30000 +0.00	36.40	36.00	36.40	1,786
04 Oct 19	36.30000 +0.30	36.30	35.80	36.10	17,151
03 Oct 19	36.00000 -0.50	36.50	35.90	36.50	2,372
02 Oct 19	36.50000 +0.20	36.50	36.10	36.40	5,170
01 Oct 19	36.30000 -0.10	36.50	36.30	36.50	6,069
30 Sep 19	36.40000 +0.80	36.70	35.50	35.60	3,981
27 Sep 19	35.60000 -0.30	36.00	35.60	36.00	1,538
26 Sep 19	35.90000 -0.30	36.30	35.90	36.10	1,934
25 Sep 19	36.20000 -0.30	36.70	36.20	36.50	1,334
24 Sep 19	36.50000 -0.20	36.90	36.20	36.80	2,350
23 Sep 19	36.70000 -0.40	37.20	36.50	37.20	2,692
20 Sep 19	37.10000 -0.40	37.30	35.80	37.10	6,437
19 Sep 19	37.50000 +0.80	38.50	37.00	37.40	12,722
18 Sep 19	36.70000 +1.10	37.20	35.60	35.60	12,186
17 Sep 19	35.60000 +0.40	35.60	35.10	35.10	6,251
16 Sep 19	35.20000 +1.00	35.40	34.50	34.60	11,438
13 Sep 19	34.20000 -0.10	34.60	34.00	34.00	3,997
12 Sep 19	34.30000 +0.30	34.50	34.00	34.20	3,752
11 Sep 19	34.00000 -0.20	34.30	33.90	33.90	3,411
10 Sep 19	34.20000 +1.30	35.10	33.10	33.10	16,357
09 Sep 19	32.90000 +0.30	33.00	32.60	32.90	6,673
06 Sep 19	32.60000 +0.40	32.70	32.00	32.30	8,248
05 Sep 19	32.20000 -0.20	32.60	32.00	32.50	7,865
04 Sep 19	32.40000 +0.20	32.80	32.10	32.40	9,089
03 Sep 19	32.20000 -0.40	32.50	32.20	32.50	1,838
02 Sep 19	32.60000 +0.00	32.70	32.30	32.60	1,682
30 Aug 19	32.60000 +0.00	32.80	32.30	32.70	1,983
29 Aug 19	32.60000 +0.20	32.70	32.20	32.20	1,597
28 Aug 19	32.40000 -0.60	33.00	32.40	32.90	2,810
27 Aug 19	33.00000 -0.20	33.30	32.90	33.10	1,290
26 Aug 19	33.20000 +0.40	33.20	32.30	32.70	21,076
23 Aug 19	32.80000 -0.90	33.50	32.80	33.30	5,495
22 Aug 19	33.70000 +0.10	33.80	33.40	33.50	1,624
21 Aug 19	33.60000 -0.40	34.00	33.40	33.70	2,180
20 Aug 19	34.00000 +0.20	34.00	33.70	33.70	853
19 Aug 19	33.80000 +0.10	34.20	33.60	33.60	2,490
16 Aug 19	33.70000 +0.10	33.80	33.40	33.40	1,465
15 Aug 19	33.60000 -0.60	34.30	33.60	34.10	1,846
14 Aug 19	34.20000 -0.40	34.70	34.20	34.60	1,763
13 Aug 19	34.60000 +0.20	34.60	34.10	34.30	1,581
12 Aug 19	34.40000 -0.40	34.90	34.40	34.90	1,590
09 Aug 19	34.80000 -0.20	35.10	34.80	34.90	1,479
08 Aug 19	35.00000 +0.30	35.10	34.60	34.80	2,492
07 Aug 19	34.70000 +0.20	34.80	34.40	34.40	1,940
06 Aug 19	34.50000 +0.30	34.70	33.00	34.10	8,129
05 Aug 19	34.20000 -0.80	34.90	34.10	34.90	3,907
02 Aug 19	35.00000 -0.50	35.60	34.80	35.60	7,462
01 Aug 19	35.50000 +0.60	35.60	34.80	35.20	3,272
31 Jul 19	34.90000 -0.70	35.70	34.50	35.70	6,334
30 Jul 19	35.60000 +0.00	35.60	35.30	35.60	2,920
29 Jul 19	35.60000 +0.20	35.60	35.20	35.50	4,165
26 Jul 19	35.40000 +0.20	35.50	35.00	35.30	4,844
25 Jul 19	35.20000 -0.10	35.40	34.70	35.20	6,388
24 Jul 19	35.30000 +0.50	35.60	34.70	34.90	6,971
23 Jul 19	34.80000 +0.10	34.90	34.50	34.70	10,448
22 Jul 19	34.70000 +0.40	34.70	34.00	34.10	9,338
19 Jul 19	34.30000 +0.20	34.80	34.00	34.20	4,075
18 Jul 19	34.10000 -0.70	34.90	33.30	34.80	4,535
17 Jul 19	34.80000 +0.00	35.00	34.60	34.60	5,916
16 Jul 19	34.80000 -0.10	35.00	34.40	35.00	3,411
15 Jul 19	34.90000 -0.10	35.10	34.90	35.00	4,397
12 Jul 19	35.00000 +1.10	35.00	34.10	34.30	9,797
11 Jul 19	33.90000 -1.10	35.00	33.90	35.00	2,217
10 Jul 19	35.00000 -0.40	35.40	34.80	35.40	1,730
09 Jul 19	35.40000 -0.60	36.00	35.10	36.00	2,473
08 Jul 19	36.00000 +0.00	36.20	35.60	36.20	5,014
05 Jul 19	36.00000 -0.10	36.20	35.80	36.00	2,612
04 Jul 19	36.10000 +0.10	36.20	35.80	35.90	2,896
03 Jul 19	36.00000 -0.80	36.60	35.80	36.30	2,563
02 Jul 19	36.80000 +0.80	36.80	36.00	36.00	3,694
01 Jul 19	36.00000 +0.80	36.50	35.50	35.90	5,451
28 Jun 19	35.20000 +0.20	35.20	34.80	35.10	716,429
27 Jun 19	35.00000 +0.30	35.00	34.00	34.70	8,824
26 Jun 19	34.70000 -0.30	35.10	33.90	35.00	7,815
25 Jun 19	35.00000 -0.70	35.80	34.40	35.80	9,561
24 Jun 19	35.70000 +0.20	36.20	34.80	35.30	6,770
21 Jun 19	35.50000 +0.10	35.70	34.40	35.30	9,749
20 Jun 19	35.40000 -0.60	36.40	35.10	36.30	8,233
19 Jun 19	36.00000 +0.40	36.30	35.50	35.50	3,623
18 Jun 19	35.60000 -1.20	36.80	35.50	36.80	6,515
17 Jun 19	36.80000 -0.10	36.90	36.50	36.80	1,992
14 Jun 19	36.90000 +0.00	37.00	36.70	37.00	1,157
13 Jun 19	36.90000 +0.00	37.00	36.80	37.00	1,474
12 Jun 19	36.90000 +1.40	37.20	35.80	35.80	6,402
11 Jun 19	35.50000 -2.00	37.60	35.50	37.50	7,667
10 Jun 19	37.50000 -0.10	37.80	37.50	37.70	3,829
07 Jun 19	37.60000 +0.00	38.10	35.50	37.50	8,199
06 Jun 19	37.60000 +0.80	38.30	37.10	37.10	15,127
05 Jun 19	36.80000 +1.30	36.90	35.50	35.60	12,520
04 Jun 19	35.50000 +0.60	35.50	34.90	35.00	5,427
03 Jun 19	34.90000 +0.50	34.90	34.10	34.50	4,787
31 May 19	34.40000 +0.40	34.40	33.70	34.00	4,727
30 May 19	34.00000 -0.10	34.20	33.90	34.00	1,655
29 May 19	34.10000 -0.40	34.60	33.90	34.60	6,788
28 May 19	34.50000 +0.30	34.60	34.20	34.20	2,962
27 May 19	34.20000 +0.00	34.20	33.90	34.20	6,983
24 May 19	34.20000 -0.20	34.50	34.20	34.50	1,239
23 May 19	34.40000 -0.10	34.60	34.30	34.60	2,942
22 May 19	34.50000 +0.20	34.70	34.10	34.20	2,793
21 May 19	34.30000 -0.20	34.70	34.30	34.50	1,977
20 May 19	34.50000 -0.30	34.90	34.30	34.90	4,761
17 May 19	34.80000 +0.80	35.00	33.80	34.00	8,980
16 May 19	34.00000 +0.00	34.40	33.90	33.90	8,504
15 May 19	34.00000 +0.30	34.00	33.60	33.70	3,276
14 May 19	33.70000 +0.40	33.70	33.20	33.20	3,068
13 May 19	33.30000 +0.20	33.50	32.80	33.30	19,206
10 May 19	33.10000 +1.10	33.10	32.00	32.00	8,045
09 May 19	32.00000 +1.20	32.30	30.70	30.80	15,620
08 May 19	30.80000 +0.10	30.80	30.50	30.70	1,424
07 May 19	30.70000 +0.00	30.80	30.50	30.70	1,974
06 May 19	30.70000 +0.00	30.80	30.30	30.50	2,977
03 May 19	30.70000 +0.30	30.80	30.30	30.50	2,422
02 May 19	30.40000 +0.10	30.50	30.10	30.30	2,654
30 Apr 19	30.30000 -0.10	30.40	30.00	30.10	2,295
29 Apr 19	30.40000 +0.00	30.40	30.10	30.40	2,705
26 Apr 19	30.40000 +0.20	30.40	30.00	30.30	1,575
25 Apr 19	30.20000 -0.20	30.40	30.00	30.30	2,261
24 Apr 19	30.40000 +0.10	30.40	30.10	30.30	1,086
23 Apr 19	30.30000 +0.20	30.40	29.90	30.00	2,176
18 Apr 19	30.10000 -0.30	30.50	30.10	30.30	3,175
17 Apr 19	30.40000 +0.20	30.50	30.00	30.20	11,738
16 Apr 19	30.20000 +0.10	30.20	30.00	30.00	7,403
15 Apr 19	30.10000 +0.20	30.10	29.70	30.00	4,233
12 Apr 19	29.90000 -0.10	30.00	29.60	29.90	13,436
11 Apr 19	30.00000 +0.10	30.00	29.80	29.90	711
10 Apr 19	29.90000 +0.00	30.20	29.80	30.00	3,696
09 Apr 19	29.90000 +0.60	30.30	29.60	29.80	8,574
08 Apr 19	29.30000 +0.80	29.50	28.50	28.60	5,893
05 Apr 19	28.50000 +0.00	28.70	28.30	28.30	4,160
04 Apr 19	28.50000 -0.10	28.90	28.30	28.90	7,224
03 Apr 19	28.60000 -0.10	28.80	28.00	28.60	8,943
02 Apr 19	28.70000 +0.00	29.00	28.20	28.60	5,128
01 Apr 19	28.70000 -0.30	29.40	28.00	29.20	18,302
29 Mar 19	29.00000 +0.00	29.30	28.80	29.00	8,875
28 Mar 19	29.00000 -0.40	29.70	28.90	29.50	8,305
27 Mar 19	29.40000 -0.30	29.70	29.40	29.70	1,994
26 Mar 19	29.70000 +0.20	29.80	29.40	29.60	18,639
25 Mar 19	29.50000 -0.20	29.80	29.30	29.40	3,014
22 Mar 19	29.70000 -0.40	30.10	29.30	30.10	4,333
21 Mar 19	30.10000 +0.00	30.20	29.90	30.20	3,540
20 Mar 19	30.10000 +0.10	30.40	29.90	30.10	5,301
19 Mar 19	30.00000 +0.00	30.40	29.50	30.10	13,307
18 Mar 19	30.00000 +0.70	30.80	29.20	30.30	39,777
15 Mar 19	29.30000 +0.30	29.80	29.00	29.10	6,542
14 Mar 19	29.00000 +0.10	29.30	28.80	28.90	13,003
13 Mar 19	28.90000 -0.10	29.00	28.70	29.00	5,095
12 Mar 19	29.00000 -0.30	29.20	28.50	29.20	10,646
11 Mar 19	29.30000 +0.70	29.80	28.80	29.00	15,440
08 Mar 19	28.60000 +0.10	29.70	28.30	28.60	17,593
07 Mar 19	28.50000 -0.90	29.50	28.50	29.50	6,372
06 Mar 19	29.40000 +1.40	30.00	28.40	28.40	14,228
05 Mar 19	28.00000 -0.10	28.30	27.80	28.20	1,886
04 Mar 19	28.10000 +0.10	28.20	27.90	27.90	1,505
01 Mar 19	28.00000 +0.20	28.10	27.40	27.70	3,202
28 Feb 19	27.80000 -0.10	28.40	27.80	27.80	1,870
27 Feb 19	27.90000 -0.30	28.20	27.90	28.10	340
26 Feb 19	28.20000 +0.10	28.20	28.00	28.20	905
25 Feb 19	28.10000 -0.30	28.40	28.10	28.40	437
22 Feb 19	28.40000 +0.00	28.50	28.20	28.40	913
21 Feb 19	28.40000 +0.00	28.50	28.20	28.40	1,972
20 Feb 19	28.40000 +0.00	28.60	28.40	28.40	1,568
19 Feb 19	28.40000 +0.00	28.50	28.30	28.40	940
18 Feb 19	28.40000 +0.00	28.50	28.40	28.50	2,213
15 Feb 19	28.40000 +0.20	28.40	28.20	28.20	1,050
14 Feb 19	28.20000 +0.40	28.30	27.70	28.30	2,334
13 Feb 19	27.80000 -0.40	28.30	27.80	28.30	3,166
12 Feb 19	28.20000 +0.20	28.20	27.90	28.10	1,543
11 Feb 19	28.00000 +0.60	28.70	27.40	27.40	5,772
08 Feb 19	27.40000 -0.10	27.90	27.40	27.60	3,918
07 Feb 19	27.50000 -1.00	28.40	27.50	28.40	5,103
06 Feb 19	28.50000 -0.10	28.70	28.20	28.70	3,215
05 Feb 19	28.60000 -0.10	28.70	28.20	28.60	2,727
04 Feb 19	28.70000 +0.00	29.00	28.70	28.70	1,245
01 Feb 19	28.70000 +0.30	28.90	28.60	28.60	1,830
31 Jan 19	28.40000 -1.30	29.70	28.40	29.70	4,383
30 Jan 19	29.70000 +0.10	29.80	29.40	29.50	2,811
29 Jan 19	29.60000 -0.30	30.00	29.30	30.00	7,929
28 Jan 19	29.90000 -0.20	30.10	29.60	30.10	3,674
25 Jan 19	30.10000 +0.20	30.20	29.80	30.00	6,050
24 Jan 19	29.90000 +0.30	30.00	29.50	29.70	3,618
23 Jan 19	29.60000 -0.40	30.00	29.60	30.00	3,161
22 Jan 19	30.00000 +0.00	30.20	29.70	30.10	1,670
21 Jan 19	30.00000 +0.00	30.10	29.80	30.00	1,224
18 Jan 19	30.00000 +0.10	30.30	29.80	30.10	4,054
17 Jan 19	29.90000 +0.00	30.00	29.80	30.00	3,055
16 Jan 19	29.90000 +0.20	30.40	29.50	29.70	13,310
15 Jan 19	29.70000 +0.00	29.90	29.30	29.80	3,186
14 Jan 19	29.70000 -0.30	30.00	29.50	30.00	5,830
11 Jan 19	30.00000 +0.00	30.20	29.60	30.00	5,450
10 Jan 19	30.00000 -0.40	30.50	29.30	30.30	8,468
09 Jan 19	30.40000 +2.00	30.70	29.00	29.30	21,085
08 Jan 19	28.40000 +0.40	29.00	28.00	28.00	28,053
07 Jan 19	28.00000 +0.80	28.10	27.50	27.50	10,666
04 Jan 19	27.20000 +0.60	27.20	26.60	26.60	841
03 Jan 19	26.60000 +0.10	27.00	26.40	26.50	13,750
02 Jan 19	26.50000 -0.10	26.90	26.50	26.90	3,662
31 Dec 18	26.60000 +0.10	27.00	26.30	26.50	4,551
28 Dec 18	26.50000 +1.20	26.50	25.30	25.30	2,930
27 Dec 18	25.30000 +0.30	25.50	25.00	25.00	2,841
24 Dec 18	25.00000 +0.00	25.20	25.00	25.00	541
21 Dec 18	25.00000 +0.00	25.20	24.90	25.10	736
20 Dec 18	25.00000 +0.00	25.40	24.90	25.00	2,854
19 Dec 18	25.00000 +0.00	25.40	24.80	25.00	3,128
18 Dec 18	25.00000 -0.30	25.30	24.30	25.30	8,980
17 Dec 18	25.30000 -0.60	26.10	25.30	26.00	4,895
14 Dec 18	25.90000 -0.50	26.50	25.70	26.50	2,727
13 Dec 18	26.40000 -0.10	26.70	26.30	26.60	1,474
12 Dec 18	26.50000 +0.00	27.00	26.50	26.60	2,599
11 Dec 18	26.50000 +0.30	26.60	26.00	26.10	2,562
10 Dec 18	26.20000 -0.40	26.50	26.20	26.50	2,168
07 Dec 18	26.60000 -0.90	27.60	26.60	27.60	4,388
06 Dec 18	27.50000 -0.20	27.80	27.40	27.80	2,385
05 Dec 18	27.70000 -0.10	28.00	27.70	27.70	2,776
04 Dec 18	27.80000 -0.60	28.70	27.70	28.30	11,347
03 Dec 18	28.40000 +0.30	28.70	28.00	28.10	5,644
30 Nov 18	28.10000 +0.30	28.40	27.80	28.00	4,780
29 Nov 18	27.80000 -0.20	28.30	27.80	28.00	5,979
28 Nov 18	28.00000 +0.00	28.20	27.90	28.00	11,854
27 Nov 18	28.00000 +0.40	28.00	27.40	27.60	2,811
26 Nov 18	27.60000 +0.70	27.60	26.90	26.90	4,229
23 Nov 18	26.90000 +0.20	26.90	26.60	26.70	407
22 Nov 18	26.70000 +0.00	26.90	26.50	26.70	1,287
21 Nov 18	26.70000 +0.10	26.70	26.50	26.50	525
20 Nov 18	26.60000 -0.30	27.00	26.50	27.00	820
19 Nov 18	26.90000 +0.20	26.90	26.50	26.60	574
16 Nov 18	26.70000 -0.30	27.00	26.70	27.00	1,017
15 Nov 18	27.00000 +0.00	27.10	26.50	27.00	2,119
14 Nov 18	27.00000 +0.00	27.00	26.90	27.00	511
13 Nov 18	27.00000 +0.10	27.00	26.70	27.00	706
12 Nov 18	26.90000 +0.00	27.00	26.90	26.90	800
09 Nov 18	26.90000 -0.10	27.00	26.80	27.00	2,301
08 Nov 18	27.00000 +0.00	27.10	26.90	27.00	988
07 Nov 18	27.00000 -0.30	27.30	26.90	26.90	3,917
06 Nov 18	27.30000 -0.10	27.70	27.30	27.70	2,690
05 Nov 18	27.40000 +0.80	27.50	26.50	26.70	8,526
02 Nov 18	26.60000 +0.20	26.70	26.20	26.50	5,785
01 Nov 18	26.40000 +0.30	26.40	25.80	26.10	3,672
31 Oct 18	26.10000 +0.50	26.10	25.50	25.70	3,956
30 Oct 18	25.60000 -0.10	25.70	25.40	25.70	2,357
29 Oct 18	25.70000 -0.30	26.10	25.50	26.00	1,622
26 Oct 18	26.00000 -0.20	26.30	25.80	26.10	1,471
25 Oct 18	26.20000 -0.30	26.40	26.00	26.40	2,604
24 Oct 18	26.50000 +0.30	26.70	26.20	26.40	4,562
23 Oct 18	26.20000 -0.20	26.50	26.20	26.40	1,158
22 Oct 18	26.40000 +0.00	26.80	26.40	26.50	1,348
19 Oct 18	26.40000 +0.10	26.40	26.20	26.20	577
18 Oct 18	26.30000 -0.10	26.60	26.30	26.40	1,978
17 Oct 18	26.40000 -0.30	26.80	26.40	26.80	1,206
16 Oct 18	26.70000 +0.50	26.70	26.10	26.50	849
15 Oct 18	26.20000 -0.30	26.70	26.20	26.60	3,232
12 Oct 18	26.50000 -0.20	26.80	26.40	26.80	1,494
11 Oct 18	26.70000 +0.00	27.20	26.40	27.20	5,345
10 Oct 18	26.70000 -0.30	27.10	26.70	27.10	1,842
09 Oct 18	27.00000 +0.00	27.20	26.90	27.00	3,830
08 Oct 18	27.00000 +0.00	27.20	27.00	27.00	1,190
05 Oct 18	27.00000 +0.00	27.10	26.90	27.00	1,560
04 Oct 18	27.00000 +0.00	27.40	27.00	27.10	4,353
03 Oct 18	27.00000 +0.40	27.30	26.70	27.00	6,766
02 Oct 18	26.60000 -0.40	27.00	26.60	27.00	1,924
01 Oct 18	27.00000 +0.10	27.00	26.80	26.80	1,924
28 Sep 18	26.90000 +0.10	27.00	26.60	26.80	1,607
27 Sep 18	26.80000 -0.20	27.00	26.80	27.00	445
26 Sep 18	27.00000 -0.30	27.40	26.50	27.40	4,903
25 Sep 18	27.30000 -0.30	27.70	27.30	27.70	1,827
24 Sep 18	27.60000 +0.10	28.00	27.50	27.50	1,059
21 Sep 18	27.50000 -0.30	28.30	27.50	27.80	4,216
20 Sep 18	27.80000 +0.00	28.30	27.70	27.70	2,248
19 Sep 18	27.80000 -0.20	28.10	27.70	28.00	6,455
18 Sep 18	28.00000 +0.00	28.00	27.90	28.00	2,810
17 Sep 18	28.00000 +0.50	28.00	27.80	28.00	5,246
14 Sep 18	27.50000 +0.30	27.80	27.20	27.30	2,212
13 Sep 18	27.20000 +0.30	27.40	26.90	27.10	3,504
12 Sep 18	26.90000 -0.20	27.50	26.90	27.40	4,123
11 Sep 18	27.10000 +0.30	27.60	27.00	27.60	3,373
10 Sep 18	26.80000 -0.10	26.90	26.40	26.80	1,032
07 Sep 18	26.90000 +0.30	27.20	26.40	26.60	1,059
06 Sep 18	26.60000 +0.00	26.70	26.30	26.70	3,409
05 Sep 18	26.60000 -0.60	27.20	26.60	27.00	1,220
04 Sep 18	27.20000 +0.20	27.30	26.90	27.00	2,665
03 Sep 18	27.00000 -0.10	27.10	26.90	26.90	913
31 Aug 18	27.10000 +0.50	27.10	26.50	27.10	2,015
30 Aug 18	26.60000 -0.80	27.40	26.60	27.40	4,121
29 Aug 18	27.40000 +0.00	27.40	27.30	27.40	322
28 Aug 18	27.40000 +0.00	27.70	27.40	27.60	368
27 Aug 18	27.40000 -0.20	27.70	27.40	27.50	2,067
24 Aug 18	27.60000 -0.10	27.70	27.60	27.60	256
23 Aug 18	27.70000 +0.00	27.80	27.20	27.80	1,059
22 Aug 18	27.70000 -0.20	27.90	27.70	27.90	837
21 Aug 18	27.90000 -0.10	28.00	27.90	28.00	637
20 Aug 18	28.00000 +0.20	28.00	27.70	27.80	5,299
17 Aug 18	27.80000 -0.20	27.80	27.80	27.80	471
16 Aug 18	28.00000 +0.00	28.00	27.90	27.90	11
15 Aug 18	28.00000 +0.00	28.00	27.90	27.90	28
14 Aug 18	28.00000 +0.20	28.00	27.80	27.80	145
13 Aug 18	27.80000 -0.20	28.00	27.80	27.90	154
10 Aug 18	28.00000 +0.10	28.00	27.90	27.90	788
09 Aug 18	27.90000 +0.00	28.00	27.80	27.90	489
08 Aug 18	27.90000 +0.00	28.00	27.90	27.90	860
07 Aug 18	27.90000 +0.10	28.00	27.80	27.80	252
06 Aug 18	27.80000 +0.00	28.00	27.80	28.00	439
03 Aug 18	27.80000 +0.00	28.00	27.60	27.80	643
02 Aug 18	27.80000 -0.40	28.20	27.60	28.20	28,317
01 Aug 18	28.20000 -0.10	28.40	28.00	28.20	1,152
31 Jul 18	28.30000 -0.10	28.40	28.00	28.30	2,059
30 Jul 18	28.40000 +0.10	29.00	28.20	28.20	1,250
27 Jul 18	28.30000 -0.50	28.50	28.20	28.50	489
26 Jul 18	28.80000 -0.20	28.80	28.60	28.70	406
25 Jul 18	29.00000 +0.80	29.00	28.20	28.20	849
24 Jul 18	28.20000 -0.30	28.50	28.20	28.20	1,392
23 Jul 18	28.50000 +0.30	28.60	28.20	28.60	821
20 Jul 18	28.20000 -0.10	28.30	28.10	28.10	401
19 Jul 18	28.30000 +0.30	28.50	28.00	28.00	2,105
18 Jul 18	28.00000 +0.50	28.10	27.80	27.80	735
17 Jul 18	27.50000 -1.00	28.50	27.50	28.50	5,425
16 Jul 18	28.50000 +0.30	28.80	28.50	28.60	1,921
13 Jul 18	28.20000 +0.00	28.50	27.90	28.00	588
12 Jul 18	28.20000 -0.10	28.40	28.00	28.30	2,375
11 Jul 18	28.30000 -0.50	28.90	28.00	28.20	4,422
10 Jul 18	28.80000 -0.10	29.00	28.70	29.00	2,928
09 Jul 18	28.90000 +0.00	29.00	28.90	29.00	1,207
06 Jul 18	28.90000 +0.10	29.00	28.70	29.00	1,489
05 Jul 18	28.80000 +0.30	29.00	28.70	29.00	1,145
04 Jul 18	28.50000 +0.20	28.90	28.50	28.80	419
03 Jul 18	28.30000 -0.70	28.90	28.10	28.90	2,926
02 Jul 18	29.00000 -0.60	30.00	29.00	29.90	1,762
29 Jun 18	29.60000 +0.50	30.00	29.60	29.90	3,253
28 Jun 18	29.10000 -0.50	30.40	29.10	30.30	5,752
27 Jun 18	29.60000 -0.10	30.00	29.10	29.60	3,896
26 Jun 18	29.70000 -0.30	30.00	29.60	30.00	7,775
25 Jun 18	30.00000 +0.00	30.30	29.90	30.00	1,011
22 Jun 18	30.00000 +0.00	30.10	29.80	30.00	1,615
21 Jun 18	30.00000 -0.40	30.50	30.00	30.50	1,959
20 Jun 18	30.40000 +0.10	30.60	30.30	30.30	1,579
19 Jun 18	30.30000 +0.00	30.50	30.30	30.40	250
18 Jun 18	30.30000 -0.20	30.60	30.30	30.50	887
15 Jun 18	30.50000 +0.00	30.80	30.40	30.80	1,377
14 Jun 18	30.50000 -0.30	30.80	30.50	30.70	444
13 Jun 18	30.80000 -0.10	31.00	30.50	30.60	657
12 Jun 18	30.90000 -0.10	31.40	30.50	31.20	668
11 Jun 18	31.00000 +0.50	31.50	30.40	30.50	4,304
08 Jun 18	30.50000 +0.50	30.50	30.10	30.20	1,040
07 Jun 18	30.00000 +0.00	30.20	29.80	29.80	715
06 Jun 18	30.00000 +1.30	30.00	28.70	29.50	8,750
05 Jun 18	28.70000 -0.70	29.40	28.70	29.40	2,112
04 Jun 18	29.40000 +0.00	29.50	29.10	29.50	1,295
01 Jun 18	29.40000 -0.10	29.50	29.10	29.40	2,909
31 May 18	29.50000 +0.20	29.50	29.20	29.20	617
30 May 18	29.30000 +0.00	29.30	29.10	29.30	274
29 May 18	29.30000 +0.20	29.40	29.00	29.10	1,144
28 May 18	29.10000 -0.30	29.70	29.10	29.20	10,621
25 May 18	29.40000 +0.40	29.40	29.00	29.00	461
24 May 18	29.00000 -0.80	29.80	28.90	29.80	2,981
23 May 18	29.80000 -0.10	29.90	29.60	29.80	765
22 May 18	29.90000 +0.00	29.90	29.80	29.80	473
21 May 18	29.90000 +0.00	29.90	29.80	29.90	826
18 May 18	29.90000 +0.40	29.90	29.50	29.90	4,357
17 May 18	29.50000 +0.00	29.80	29.50	29.60	757
16 May 18	29.50000 -0.40	29.90	29.50	29.90	1,268
15 May 18	29.90000 +0.00	30.00	29.80	29.80	1,342
14 May 18	29.90000 +0.00	29.90	29.80	29.90	733
11 May 18	29.90000 -0.10	30.00	29.80	30.00	665
10 May 18	30.00000 +0.00	30.00	29.90	29.90	5,463
09 May 18	30.00000 +0.00	30.00	29.90	29.90	415
08 May 18	30.00000 +0.00	30.00	29.90	29.90	129
07 May 18	30.00000 +0.10	30.00	29.80	29.80	4,759
04 May 18	29.90000 -0.20	30.00	29.90	30.00	4,519
03 May 18	30.10000 +0.00	30.10	29.80	30.10	767
02 May 18	30.10000 +0.00	30.20	29.90	30.20	17,091
30 Apr 18	30.10000 +0.20	30.20	29.80	29.80	8,332
27 Apr 18	29.90000 +0.00	30.00	29.90	30.00	6,126
26 Apr 18	29.90000 +0.00	30.00	29.80	29.90	6,409
25 Apr 18	29.90000 -0.10	30.00	29.80	29.90	410
24 Apr 18	30.00000 +0.00	30.00	29.90	29.90	533
23 Apr 18	30.00000 -0.20	30.20	29.90	30.20	1,385
20 Apr 18	30.20000 +0.20	30.20	30.00	30.00	4,560
19 Apr 18	30.00000 +0.00	30.10	29.80	29.80	6,222
18 Apr 18	30.00000 +0.20	30.00	29.70	29.90	5,271
17 Apr 18	29.80000 +0.10	29.90	29.70	29.70	4,790
16 Apr 18	29.70000 -0.20	30.00	29.70	29.90	790
13 Apr 18	29.90000 +0.20	30.00	29.80	29.80	3,567
12 Apr 18	29.70000 -0.30	30.20	29.70	30.10	2,605
11 Apr 18	30.00000 +0.00	30.20	29.80	30.10	7,173
10 Apr 18	30.00000 +0.00	30.40	30.00	30.00	2,201
09 Apr 18	30.00000 +0.40	30.00	29.70	29.80	799
06 Apr 18	29.60000 -0.20	29.80	29.40	29.70	2,018
05 Apr 18	29.80000 +0.00	29.90	29.70	29.70	364
04 Apr 18	29.80000 +0.30	29.90	29.70	29.70	2,728
03 Apr 18	29.50000 -0.50	29.60	29.10	29.10	2,974
29 Mar 18	30.00000 +0.00	30.10	29.90	30.00	480
28 Mar 18	30.00000 +0.10	30.00	29.80	29.90	514
27 Mar 18	29.90000 +0.10	30.40	29.70	29.90	1,791
26 Mar 18	29.80000 -0.20	30.00	29.80	30.00	413
23 Mar 18	30.00000 +0.00	30.00	29.70	29.90	671
22 Mar 18	30.00000 +0.10	30.10	29.80	29.80	7,491
21 Mar 18	29.90000 +0.20	30.00	29.60	29.70	4,302
20 Mar 18	29.70000 -0.30	30.00	29.50	30.00	3,815
19 Mar 18	30.00000 +0.10	30.00	29.70	29.90	890
16 Mar 18	29.90000 +0.00	30.00	29.70	29.80	1,628
15 Mar 18	29.90000 -0.10	30.10	29.90	29.90	19,544
14 Mar 18	30.00000 +0.00	30.00	29.90	30.00	1,124
13 Mar 18	30.00000 +0.00	30.20	29.90	30.00	4,249
12 Mar 18	30.00000 -0.20	31.00	29.80	30.60	8,553
09 Mar 18	30.20000 -0.90	31.00	30.00	31.00	3,437
08 Mar 18	31.10000 -0.30	31.60	30.90	31.60	1,561
07 Mar 18	31.40000 +0.70	31.90	30.70	31.90	15,975
06 Mar 18	30.70000 +0.40	31.50	30.30	31.30	19,446
05 Mar 18	30.30000 +0.50	30.30	29.80	30.00	1,712
02 Mar 18	29.80000 -0.50	30.20	29.70	30.20	326
01 Mar 18	30.30000 +0.80	30.40	29.40	29.40	1,423
28 Feb 18	29.50000 +0.10	29.70	29.30	29.40	4,750
27 Feb 18	29.40000 -0.10	29.70	29.40	29.60	756
26 Feb 18	29.50000 +0.30	29.90	28.80	29.00	2,401
23 Feb 18	29.20000 -0.20	29.80	28.70	29.50	3,417
22 Feb 18	29.40000 +0.00	29.60	29.30	29.50	741
21 Feb 18	29.40000 -0.50	29.90	29.40	29.80	1,305
20 Feb 18	29.90000 -0.10	30.20	29.90	30.20	265
19 Feb 18	30.00000 +0.00	30.20	30.00	30.20	128
16 Feb 18	30.00000 +0.30	30.00	29.70	29.70	748
15 Feb 18	29.70000 +0.00	29.80	29.70	29.80	256
14 Feb 18	29.70000 -0.10	30.00	29.70	30.00	484
13 Feb 18	29.80000 -0.70	30.50	29.70	30.50	1,783
12 Feb 18	30.50000 +0.60	30.60	30.00	30.00	505
09 Feb 18	29.90000 -0.30	30.00	29.70	30.00	521
08 Feb 18	30.20000 +0.40	30.30	29.90	30.20	498
07 Feb 18	29.80000 +0.70	29.90	29.30	29.30	965
06 Feb 18	29.10000 -1.10	29.90	29.10	29.50	2,364
05 Feb 18	30.20000 -0.70	30.80	30.20	30.80	1,546
02 Feb 18	30.90000 -0.10	30.90	30.20	30.80	1,660
01 Feb 18	31.00000 +0.00	31.00	30.90	31.00	206
31 Jan 18	31.00000 -0.20	31.20	30.50	30.90	3,283
30 Jan 18	31.20000 +0.20	31.50	31.00	31.40	948
29 Jan 18	31.00000 -0.60	31.30	30.70	31.30	2,519
26 Jan 18	31.60000 +0.50	31.70	31.40	31.50	2,312
25 Jan 18	31.10000 +0.40	31.60	31.00	31.60	1,185
24 Jan 18	30.70000 +0.20	31.00	30.60	30.70	1,451
23 Jan 18	30.50000 +0.10	30.70	30.40	30.40	344
22 Jan 18	30.40000 +0.90	30.50	29.70	30.10	1,722
19 Jan 18	29.50000 +0.20	30.10	29.20	29.40	3,006
18 Jan 18	29.30000 +0.30	29.80	29.10	29.10	3,961
17 Jan 18	29.00000 -0.60	29.50	29.00	29.50	121,992
16 Jan 18	29.60000 -0.50	30.10	29.50	30.10	2,931
15 Jan 18	30.10000 -1.00	31.30	29.90	31.30	8,428
12 Jan 18	31.10000 -0.10	31.50	31.00	31.20	2,108
11 Jan 18	31.20000 -0.30	31.70	31.20	31.50	1,905
10 Jan 18	31.50000 -0.60	32.00	31.50	32.00	1,936
09 Jan 18	32.10000 -0.10	32.20	32.00	32.20	4,597
08 Jan 18	32.20000 +0.10	32.40	31.80	32.20	6,141
05 Jan 18	32.10000 +0.20	32.20	31.80	32.00	2,187
04 Jan 18	31.90000 -0.30	32.20	31.60	32.20	4,270
03 Jan 18	32.20000 +1.20	32.40	31.10	31.30	2,237
02 Jan 18	31.00000 +1.08	31.10	30.00	30.00	2,212
29 Dec 17	29.92000 +0.73	29.95	29.19	29.19	1,654
28 Dec 17	29.19000 +0.14	29.20	29.00	29.00	22,709
27 Dec 17	29.05000 +0.25	29.05	28.80	28.80	2,260
22 Dec 17	28.80000 -0.45	29.15	28.61	29.15	2,577
21 Dec 17	29.25000 +0.05	29.25	29.10	29.20	3,686
20 Dec 17	29.20000 +0.07	29.20	28.95	29.12	1,511
19 Dec 17	29.13000 -0.11	29.13	29.00	29.00	950
18 Dec 17	29.24000 -0.13	29.39	28.95	29.25	1,209
15 Dec 17	29.37000 +0.17	29.39	29.20	29.25	746
14 Dec 17	29.20000 +0.35	29.20	28.75	28.75	6,400
13 Dec 17	28.85000 -0.25	29.19	28.66	29.19	4,332
12 Dec 17	29.10000 -0.51	29.76	29.10	29.69	2,526
11 Dec 17	29.61000 +0.12	29.79	29.48	29.48	928
08 Dec 17	29.49000 -0.07	29.50	29.25	29.50	827
07 Dec 17	29.56000 -0.27	29.90	29.56	29.83	1,279
06 Dec 17	29.83000 -0.15	29.99	29.81	29.98	201
05 Dec 17	29.98000 -0.19	30.17	29.80	30.17	1,060
04 Dec 17	30.17000 +0.01	30.50	30.10	30.15	1,266
01 Dec 17	30.16000 -0.13	30.30	30.00	30.29	625
30 Nov 17	30.29000 +0.09	30.30	30.15	30.16	247
29 Nov 17	30.20000 -0.27	30.70	30.20	30.41	884
28 Nov 17	30.47000 +0.00	30.49	30.40	30.40	444
27 Nov 17	30.47000 -0.02	30.48	30.26	30.30	587
24 Nov 17	30.49000 +0.65	30.54	29.80	29.85	895
23 Nov 17	29.84000 -0.16	30.00	29.84	30.00	786
22 Nov 17	30.00000 +0.00	30.00	29.95	29.99	1,101
21 Nov 17	30.00000 +0.20	30.10	29.82	29.82	1,798
20 Nov 17	29.80000 +0.00	29.99	29.80	29.81	324
17 Nov 17	29.80000 -0.44	30.02	29.80	30.01	1,266
16 Nov 17	30.24000 -0.21	30.45	30.01	30.45	1,599
15 Nov 17	30.45000 -0.65	31.05	30.45	31.05	966
14 Nov 17	31.10000 -0.10	31.30	30.60	31.20	3,103
13 Nov 17	31.20000 -0.10	31.85	31.20	31.85	970
10 Nov 17	31.30000 +0.31	31.60	31.20	31.35	1,935
09 Nov 17	30.99000 +0.54	31.00	30.45	30.45	1,128
08 Nov 17	30.45000 +0.05	30.65	30.40	30.40	795
07 Nov 17	30.40000 +0.00	30.55	30.31	30.39	1,342
06 Nov 17	30.40000 -0.35	31.00	30.30	30.70	1,686
03 Nov 17	30.75000 -0.16	31.05	30.75	31.01	1,791
02 Nov 17	30.91000 -0.14	31.12	30.90	31.10	1,101
01 Nov 17	31.05000 -0.05	31.30	30.95	31.30	825
31 Oct 17	31.10000 +0.20	31.29	30.90	30.91	897
30 Oct 17	30.90000 -0.23	31.40	30.90	31.15	1,498
27 Oct 17	31.13000 -0.02	31.40	30.90	31.16	1,502
26 Oct 17	31.15000 -0.35	31.60	31.05	31.40	1,660
25 Oct 17	31.50000 +0.28	31.90	31.39	31.40	2,709
24 Oct 17	31.22000 +0.21	31.35	30.60	30.80	5,554
23 Oct 17	31.01000 -0.67	31.67	31.01	31.60	1,145
20 Oct 17	31.68000 +0.18	31.68	30.64	31.42	2,715
19 Oct 17	31.50000 -0.72	32.25	31.43	32.23	2,137
18 Oct 17	32.22000 -0.03	32.35	32.22	32.25	522
17 Oct 17	32.25000 -0.26	32.78	32.21	32.78	1,378
16 Oct 17	32.51000 -0.34	32.78	32.51	32.70	603
13 Oct 17	32.85000 -0.65	33.40	32.85	33.40	12,927
12 Oct 17	33.50000 +0.01	33.50	33.21	33.49	486
11 Oct 17	33.49000 -0.19	33.75	33.35	33.69	972
10 Oct 17	33.68000 -0.12	33.81	33.68	33.79	312
09 Oct 17	33.80000 -0.04	33.89	33.67	33.84	807
06 Oct 17	33.84000 +0.04	33.84	33.70	33.70	344
05 Oct 17	33.80000 +0.00	33.85	33.76	33.80	283
04 Oct 17	33.80000 +0.00	33.85	33.80	33.81	183
03 Oct 17	33.80000 +0.00	34.00	33.67	33.80	1,528
02 Oct 17	33.80000 -0.21	34.15	33.80	34.01	1,206
29 Sep 17	34.01000 +0.01	34.24	34.00	34.10	1,357
28 Sep 17	34.00000 -0.30	34.30	34.00	34.30	708
27 Sep 17	34.30000 +0.00	34.40	34.30	34.31	1,014
26 Sep 17	34.30000 +0.00	34.50	34.25	34.50	2,716
25 Sep 17	34.30000 +0.30	34.50	33.72	34.00	1,662
22 Sep 17	34.00000 +0.00	34.44	33.90	34.01	3,442
21 Sep 17	34.00000 +0.79	34.00	33.15	33.25	4,097
20 Sep 17	33.21000 +0.18	33.21	33.00	33.03	1,274
19 Sep 17	33.03000 +0.03	33.25	32.98	33.00	1,950
18 Sep 17	33.00000 +0.30	33.00	32.71	32.90	908
15 Sep 17	32.70000 +0.00	32.88	32.50	32.70	2,991
14 Sep 17	32.70000 -0.17	32.99	32.51	32.87	1,023
13 Sep 17	32.87000 -0.01	33.00	32.85	33.00	1,614
12 Sep 17	32.88000 +0.34	33.00	32.80	32.89	2,836
11 Sep 17	32.54000 -0.36	33.15	32.50	33.00	7,461
08 Sep 17	32.90000 -0.15	33.05	32.90	33.05	907
07 Sep 17	33.05000 +0.19	33.09	32.99	33.00	1,237
06 Sep 17	32.86000 -0.11	33.10	32.70	32.97	1,465
05 Sep 17	32.97000 -0.05	33.02	32.90	33.00	5,211
04 Sep 17	33.02000 +0.02	33.10	33.00	33.00	396
01 Sep 17	33.00000 +0.00	33.02	33.00	33.00	200
31 Aug 17	33.00000 +0.00	33.05	32.95	33.00	1,631
30 Aug 17	33.00000 +0.20	33.15	33.00	33.00	7,731
29 Aug 17	32.80000 -0.20	33.07	32.80	33.00	1,931
28 Aug 17	33.00000 -0.10	33.10	33.00	33.00	270
25 Aug 17	33.10000 -0.21	33.15	33.10	33.10	487
24 Aug 17	33.31000 +0.06	33.50	33.20	33.20	607
23 Aug 17	33.25000 -0.05	33.31	33.25	33.26	211
22 Aug 17	33.30000 +0.05	33.30	33.25	33.25	521
21 Aug 17	33.25000 -0.05	33.29	33.00	33.29	490
18 Aug 17	33.30000 +0.13	33.30	33.17	33.17	261
17 Aug 17	33.17000 +0.12	33.17	33.04	33.05	251
16 Aug 17	33.05000 +0.00	33.20	33.01	33.01	652
15 Aug 17	33.05000 +0.00	33.20	33.05	33.11	454
14 Aug 17	33.05000 +0.05	33.11	33.00	33.00	373
11 Aug 17	33.00000 -0.10	33.05	33.00	33.05	1,199
10 Aug 17	33.10000 +0.05	33.10	33.00	33.04	1,060
09 Aug 17	33.05000 +0.00	33.06	33.00	33.05	856
08 Aug 17	33.05000 +0.00	33.06	33.00	33.00	442
07 Aug 17	33.05000 +0.00	33.06	33.00	33.00	1,156
04 Aug 17	33.05000 +0.50	33.10	33.00	33.00	1,674
03 Aug 17	32.55000 -0.40	33.00	32.20	33.00	2,204
02 Aug 17	32.95000 -0.05	33.05	32.50	33.00	1,975
01 Aug 17	33.00000 +0.00	33.04	33.00	33.00	357
31 Jul 17	33.00000 -0.04	33.04	33.00	33.04	292
28 Jul 17	33.04000 +0.00	33.05	33.00	33.04	945
27 Jul 17	33.04000 +0.01	33.04	33.00	33.00	213
26 Jul 17	33.03000 +0.00	33.30	33.00	33.00	1,471
25 Jul 17	33.03000 +0.00	33.07	33.00	33.02	1,212
24 Jul 17	33.03000 -0.07	33.08	33.00	33.00	756
21 Jul 17	33.10000 +0.10	33.10	33.00	33.00	354
20 Jul 17	33.00000 -0.20	33.21	33.00	33.20	398
19 Jul 17	33.20000 +0.01	33.20	33.10	33.18	375
18 Jul 17	33.19000 +0.00	33.38	33.11	33.30	352
17 Jul 17	33.19000 +0.21	33.20	32.98	32.98	2,897
14 Jul 17	32.98000 -0.01	33.00	32.71	32.99	598
13 Jul 17	32.99000 +0.10	33.00	32.81	32.90	1,238
12 Jul 17	32.89000 +0.24	32.90	32.60	32.65	11,700
11 Jul 17	32.65000 -0.13	32.79	32.65	32.71	1,320
10 Jul 17	32.78000 +0.19	33.10	32.68	33.00	2,706
07 Jul 17	32.59000 -0.80	33.43	31.55	33.00	2,435
06 Jul 17	33.39000 -0.61	34.10	31.51	33.70	16,078
05 Jul 17	34.00000 -0.10	34.20	34.00	34.10	4,561
04 Jul 17	34.10000 +0.10	34.13	34.00	34.00	1,503
03 Jul 17	34.00000 -0.62	34.50	33.60	34.40	4,978
30 Jun 17	34.62000 -0.37	34.70	34.40	34.65	641
29 Jun 17	34.99000 -0.47	35.59	34.65	35.40	3,388
28 Jun 17	35.46000 -0.23	35.50	34.70	35.50	2,035
27 Jun 17	35.69000 +0.49	35.69	35.00	35.20	3,720
26 Jun 17	35.20000 +0.21	35.20	34.92	35.00	1,187
23 Jun 17	34.99000 +0.59	34.99	34.81	34.90	2,265
22 Jun 17	34.40000 +0.40	34.70	34.01	34.01	1,408
21 Jun 17	34.00000 -0.11	34.27	34.00	34.24	8,183
20 Jun 17	34.11000 -0.74	35.00	34.00	34.90	13,590
19 Jun 17	34.85000 +0.04	35.20	34.60	34.60	2,510
16 Jun 17	34.81000 -0.80	36.45	34.81	36.20	6,626
15 Jun 17	35.61000 +0.41	35.61	35.00	35.40	2,572
14 Jun 17	35.20000 +0.30	35.60	34.90	34.90	3,341
13 Jun 17	34.90000 -0.09	35.29	34.00	34.99	4,435
12 Jun 17	34.99000 +0.99	35.45	33.90	34.01	8,587
09 Jun 17	34.00000 -0.30	34.40	33.70	34.29	6,712
08 Jun 17	34.30000 -0.35	35.00	33.53	34.90	6,254
07 Jun 17	34.65000 +1.75	34.90	33.00	33.10	11,521
06 Jun 17	32.90000 -0.24	33.13	32.67	33.13	1,455
05 Jun 17	33.14000 +0.29	33.14	32.92	32.94	1,021
02 Jun 17	32.85000 -0.30	33.16	32.30	33.10	10,881
01 Jun 17	33.15000 +0.05	33.24	33.10	33.10	789
31 May 17	33.10000 -0.10	33.21	33.00	33.21	5,527
30 May 17	33.20000 +0.06	33.20	33.10	33.20	837
29 May 17	33.14000 +0.05	33.40	33.09	33.20	1,278
26 May 17	33.09000 +0.79	33.12	32.30	32.30	5,365
25 May 17	32.30000 +0.06	32.48	32.10	32.24	1,657
24 May 17	32.24000 +0.34	32.25	31.89	31.89	8,566
23 May 17	31.90000 +0.10	31.90	31.80	31.85	813
22 May 17	31.80000 +0.00	32.00	31.80	31.80	1,735
19 May 17	31.80000 -0.10	31.80	31.60	31.60	1,523
18 May 17	31.90000 +0.06	32.00	31.60	31.85	3,041
17 May 17	31.84000 +0.34	31.89	31.45	31.50	7,856
16 May 17	31.50000 -0.24	31.75	31.31	31.73	2,153
15 May 17	31.74000 -0.02	31.79	31.60	31.69	1,313
12 May 17	31.76000 -0.03	31.77	31.50	31.65	2,133
11 May 17	31.79000 +0.31	31.80	31.40	31.41	20,977
10 May 17	31.48000 +0.71	31.50	30.70	30.70	3,524
09 May 17	30.77000 +0.18	30.79	30.50	30.59	1,834
08 May 17	30.59000 +0.10	31.00	30.59	31.00	3,739
05 May 17	30.49000 +0.00	31.00	30.48	30.60	5,617
04 May 17	30.49000 +0.00	30.76	30.20	30.50	4,837
03 May 17	30.49000 +0.80	30.50	29.80	29.80	4,993
02 May 17	29.69000 -0.17	29.74	29.60	29.70	772
28 Apr 17	29.86000 +0.86	29.86	28.90	29.00	3,042
27 Apr 17	29.00000 +1.10	29.00	28.02	28.15	2,958
26 Apr 17	27.90000 -0.28	28.18	27.90	28.18	1,737
25 Apr 17	28.18000 +0.00	28.20	28.02	28.18	1,145
24 Apr 17	28.18000 +0.40	28.44	27.95	27.95	3,432
21 Apr 17	27.78000 -0.20	27.98	27.60	27.80	1,824
20 Apr 17	27.98000 +0.00	28.00	27.90	27.97	517
19 Apr 17	27.98000 -0.39	28.21	27.85	28.21	3,173
18 Apr 17	28.37000 -0.23	28.61	28.25	28.61	1,173
13 Apr 17	28.60000 -0.17	28.90	28.50	28.77	1,013
12 Apr 17	28.77000 +0.00	29.00	28.50	28.78	1,171
11 Apr 17	28.77000 -1.07	29.85	28.31	29.85	3,865
10 Apr 17	29.84000 -0.36	30.50	29.60	30.30	3,941
07 Apr 17	30.20000 +0.21	30.26	30.00	30.00	2,052
06 Apr 17	29.99000 +0.29	30.00	29.65	29.73	4,066
05 Apr 17	29.70000 +1.85	29.80	28.83	29.54	13,406
04 Apr 17	27.85000 +0.50	27.85	27.50	27.72	2,806
03 Apr 17	27.35000 -0.27	27.60	27.27	27.60	1,291
31 Mar 17	27.62000 +0.00	27.72	27.60	27.62	1,102
30 Mar 17	27.62000 +1.23	27.72	26.75	26.75	6,748
29 Mar 17	26.39000 -0.10	26.40	26.22	26.40	630
28 Mar 17	26.49000 -0.01	26.50	26.30	26.36	2,040
27 Mar 17	26.50000 -0.06	26.56	26.50	26.56	474
24 Mar 17	26.56000 +0.26	26.59	26.32	26.32	1,056
23 Mar 17	26.30000 +0.00	26.35	26.20	26.30	905
22 Mar 17	26.30000 +0.04	26.35	26.26	26.27	198
21 Mar 17	26.26000 -0.23	26.49	26.26	26.49	761
20 Mar 17	26.49000 +0.14	27.00	26.49	26.50	1,463
17 Mar 17	26.35000 +0.05	27.00	26.26	26.40	3,599
16 Mar 17	26.30000 -0.05	26.60	26.25	26.50	1,124
15 Mar 17	26.35000 +0.05	26.68	26.28	26.30	773
14 Mar 17	26.30000 -1.26	27.50	26.01	27.50	4,778
13 Mar 17	27.56000 -0.79	28.00	27.50	28.00	3,469
10 Mar 17	28.35000 -0.15	28.48	28.28	28.48	968
09 Mar 17	28.50000 -0.04	28.54	28.50	28.53	293
08 Mar 17	28.54000 -0.01	28.80	28.31	28.55	2,899
07 Mar 17	28.55000 -2.27	29.10	28.52	29.10	16,258
06 Mar 17	30.82000 +0.00	30.90	30.70	30.82	993
03 Mar 17	30.82000 -0.03	30.86	30.80	30.84	890
02 Mar 17	30.85000 -0.01	30.86	30.60	30.84	1,032
01 Mar 17	30.86000 +0.10	30.86	30.60	30.60	984
28 Feb 17	30.76000 +0.46	30.76	30.20	30.28	3,133
27 Feb 17	30.30000 +0.25	30.30	29.90	30.06	1,044
24 Feb 17	30.05000 +0.05	30.05	29.85	29.90	1,077
23 Feb 17	30.00000 +0.00	30.05	29.95	29.95	464
22 Feb 17	30.00000 -0.50	30.17	29.85	30.00	1,326
21 Feb 17	30.50000 +0.89	30.50	29.61	29.61	2,595
20 Feb 17	29.61000 -0.02	29.61	29.56	29.60	314
17 Feb 17	29.63000 -0.53	30.17	29.31	30.15	2,313
16 Feb 17	30.16000 +0.01	30.16	30.10	30.15	421
15 Feb 17	30.15000 +0.00	30.30	29.30	30.10	3,742
14 Feb 17	30.15000 +0.00	30.15	30.13	30.13	447
13 Feb 17	30.15000 +0.05	30.15	30.00	30.10	467
10 Feb 17	30.10000 -0.20	30.28	30.00	30.28	756
09 Feb 17	30.30000 -0.10	30.30	30.10	30.29	658
08 Feb 17	30.40000 -0.11	30.60	30.10	30.50	1,151
07 Feb 17	30.51000 +0.01	30.51	30.40	30.50	383
06 Feb 17	30.50000 +0.00	30.60	30.20	30.60	918
03 Feb 17	30.50000 +0.50	30.50	29.90	30.00	1,579
02 Feb 17	30.00000 +0.00	30.10	29.81	30.01	1,110
01 Feb 17	30.00000 -0.18	30.20	30.00	30.19	1,483
31 Jan 17	30.18000 +0.98	30.30	29.20	29.21	4,356
30 Jan 17	29.20000 -0.30	29.50	29.10	29.50	637
27 Jan 17	29.50000 -0.30	29.90	29.50	29.70	2,171
26 Jan 17	29.80000 -0.20	30.01	29.80	30.00	1,991
25 Jan 17	30.00000 +0.61	30.00	29.37	29.37	1,732
24 Jan 17	29.39000 +0.09	29.57	29.30	29.31	1,257
23 Jan 17	29.30000 +0.20	29.40	29.00	29.00	2,115
20 Jan 17	29.10000 +0.85	29.57	28.50	28.50	9,459
19 Jan 17	28.25000 +0.00	28.30	28.24	28.24	259
18 Jan 17	28.25000 +0.00	28.26	27.87	28.25	505
17 Jan 17	28.25000 -0.05	28.50	27.80	28.30	976
16 Jan 17	28.30000 -0.10	28.41	28.11	28.40	847
13 Jan 17	28.40000 -0.03	28.44	28.35	28.43	552
12 Jan 17	28.43000 +0.23	28.49	28.12	28.21	1,705
11 Jan 17	28.20000 +0.47	28.22	27.60	27.73	2,451
10 Jan 17	27.73000 -0.81	28.55	27.50	28.54	5,004
09 Jan 17	28.54000 +0.00	28.55	28.53	28.55	261
06 Jan 17	28.54000 +0.00	28.60	28.50	28.60	666
05 Jan 17	28.54000 -0.26	28.65	28.50	28.50	1,204
04 Jan 17	28.80000 +0.00	29.00	28.51	28.70	1,371
03 Jan 17	28.80000 -0.15	28.95	28.51	28.95	1,125
02 Jan 17	28.95000 +0.00	29.00	28.95	28.95	210
30 Dec 16	28.95000 +0.14	28.95	28.70	28.81	569
29 Dec 16	28.81000 +0.00	28.81	28.75	28.81	470
28 Dec 16	28.81000 -0.19	29.28	28.70	29.00	1,719
27 Dec 16	29.00000 +0.11	29.36	28.94	29.00	3,778
23 Dec 16	28.89000 +1.17	28.94	27.85	27.90	3,767
22 Dec 16	27.72000 +0.45	28.03	27.20	27.20	3,622
21 Dec 16	27.27000 +0.32	27.30	27.08	27.30	1,640
20 Dec 16	26.95000 +0.07	27.24	26.85	26.88	2,217
19 Dec 16	26.88000 -0.02	27.50	26.88	27.30	2,553
16 Dec 16	26.90000 -0.60	27.60	26.52	27.49	7,219
15 Dec 16	27.50000 -0.74	28.25	27.15	28.25	7,184
14 Dec 16	28.24000 +0.01	28.65	28.20	28.50	2,721
13 Dec 16	28.23000 -0.72	28.96	28.20	28.96	1,829
12 Dec 16	28.95000 +0.15	29.36	28.70	28.70	7,725
09 Dec 16	28.80000 +0.53	29.15	27.28	28.28	6,746
08 Dec 16	28.27000 +0.77	28.40	27.50	27.51	3,351
07 Dec 16	27.50000 +1.15	28.30	26.30	26.40	12,283
06 Dec 16	26.35000 +0.13	26.60	26.20	26.23	2,925
05 Dec 16	26.22000 +0.49	26.30	25.66	25.70	3,979
02 Dec 16	25.73000 +0.12	25.84	25.56	25.59	1,560
01 Dec 16	25.61000 -0.31	25.95	25.28	25.86	3,561
30 Nov 16	25.92000 +0.11	25.92	25.01	25.90	42,163
29 Nov 16	25.81000 -0.44	26.49	25.81	26.25	18,662
28 Nov 16	26.25000 +0.34	26.40	25.95	26.10	3,351
25 Nov 16	25.91000 +0.12	26.14	25.81	25.82	1,301
24 Nov 16	25.79000 +0.49	26.00	25.30	25.30	1,411
23 Nov 16	25.30000 +0.22	25.60	25.02	25.10	4,368
22 Nov 16	25.08000 -0.04	26.49	25.08	25.16	7,124
21 Nov 16	25.12000 +0.04	25.50	25.12	25.12	3,408
18 Nov 16	25.08000 -0.18	25.49	25.08	25.26	5,199
17 Nov 16	25.26000 -0.18	25.50	25.26	25.44	2,418
16 Nov 16	25.44000 -0.56	26.50	25.20	25.80	7,758
15 Nov 16	26.00000 +0.00	26.50	26.00	26.30	2,870
14 Nov 16	26.00000 +0.00	26.20	25.70	26.06	3,895
11 Nov 16	26.00000 -1.35	27.80	26.00	27.35	7,905
10 Nov 16	27.35000 +0.01	27.80	27.35	27.42	2,444
09 Nov 16	27.34000 -0.26	27.80	27.34	27.50	2,121
08 Nov 16	27.60000 -0.08	27.80	27.60	27.60	1,009
07 Nov 16	27.68000 -0.01	28.10	27.57	27.97	2,363
04 Nov 16	27.69000 -0.27	27.97	27.69	27.97	1,846
03 Nov 16	27.96000 -0.06	28.10	27.96	28.10	2,862
02 Nov 16	28.02000 -0.29	28.40	28.02	28.20	1,545
01 Nov 16	28.31000 +0.31	28.31	28.00	28.00	588
31 Oct 16	28.00000 -0.25	28.26	28.00	28.25	6,039
28 Oct 16	28.25000 -0.57	28.90	28.25	28.82	3,507
27 Oct 16	28.82000 -0.29	29.11	28.82	29.11	4,714
26 Oct 16	29.11000 -0.51	29.62	29.11	29.50	1,488
25 Oct 16	29.62000 +0.42	29.79	29.50	29.60	2,593
24 Oct 16	29.20000 -0.20	29.40	29.20	29.40	1,023
21 Oct 16	29.40000 +0.00	29.49	29.40	29.40	662
20 Oct 16	29.40000 -0.20	29.70	29.40	29.70	1,298
19 Oct 16	29.60000 -0.09	29.80	29.60	29.69	2,348
18 Oct 16	29.69000 -0.11	29.90	29.69	29.81	1,345
17 Oct 16	29.80000 +0.00	29.90	29.80	29.82	1,036
14 Oct 16	29.80000 +0.00	29.98	29.80	29.83	1,299
13 Oct 16	29.80000 -0.10	30.05	29.80	30.00	6,709
12 Oct 16	29.90000 -0.25	30.15	29.75	30.14	7,323
11 Oct 16	30.15000 +0.04	30.28	30.10	30.11	989
10 Oct 16	30.11000 +0.00	30.39	30.08	30.11	1,141
07 Oct 16	30.11000 +0.06	30.31	30.05	30.06	823
06 Oct 16	30.05000 -0.15	30.25	30.05	30.20	2,130
05 Oct 16	30.20000 +0.18	30.20	30.00	30.05	2,025
04 Oct 16	30.02000 +0.02	30.20	30.00	30.00	705
03 Oct 16	30.00000 -0.30	30.25	30.00	30.25	3,459
30 Sep 16	30.30000 +0.20	30.48	30.06	30.16	2,942
29 Sep 16	30.10000 +0.03	30.29	30.07	30.07	6,549
28 Sep 16	30.07000 +0.00	30.28	30.05	30.07	4,176
27 Sep 16	30.07000 -0.04	30.30	30.06	30.11	2,344
26 Sep 16	30.11000 -0.24	30.35	30.10	30.34	1,714
23 Sep 16	30.35000 +0.00	30.35	30.21	30.35	1,176
22 Sep 16	30.35000 -0.08	30.44	30.11	30.43	3,941
21 Sep 16	30.43000 +0.01	30.60	30.33	30.42	1,424
20 Sep 16	30.42000 -0.20	30.62	30.42	30.62	2,486
19 Sep 16	30.62000 -0.40	31.00	30.62	31.00	2,632
16 Sep 16	31.02000 -0.20	31.20	31.02	31.02	2,188
15 Sep 16	31.22000 -0.28	31.51	31.22	31.50	2,678
14 Sep 16	31.50000 -0.25	31.70	31.50	31.70	5,487
13 Sep 16	31.75000 -2.22	32.00	30.76	32.00	36,725
12 Sep 16	33.97000 +0.47	33.97	33.22	33.50	2,565
09 Sep 16	33.50000 +0.00	33.63	33.32	33.50	726
08 Sep 16	33.50000 +0.17	33.64	33.45	33.50	736
07 Sep 16	33.33000 +0.33	33.34	32.94	33.00	2,154
06 Sep 16	33.00000 -0.25	33.46	32.94	33.09	2,151
05 Sep 16	33.25000 -0.73	33.97	33.25	33.70	3,120
02 Sep 16	33.98000 +0.97	34.05	33.10	33.10	3,928
01 Sep 16	33.01000 +0.43	33.05	32.57	32.60	1,895
31 Aug 16	32.58000 +0.18	32.58	32.30	32.40	1,105
30 Aug 16	32.40000 +0.01	32.40	32.30	32.39	666
29 Aug 16	32.39000 +0.33	32.65	32.06	32.06	1,086
26 Aug 16	32.06000 -0.24	32.30	32.01	32.30	2,192
25 Aug 16	32.30000 +0.16	32.30	32.08	32.14	621
24 Aug 16	32.14000 +0.00	32.30	32.11	32.15	943
23 Aug 16	32.14000 +0.04	32.15	32.01	32.11	444
22 Aug 16	32.10000 +0.11	32.10	31.80	31.80	950
19 Aug 16	31.99000 +0.09	32.00	31.83	31.89	381
18 Aug 16	31.90000 -0.10	32.10	31.65	32.00	851
17 Aug 16	32.00000 +0.01	32.10	31.80	31.95	1,004
16 Aug 16	31.99000 -0.01	32.00	31.80	32.00	276
15 Aug 16	32.00000 +0.30	32.00	31.60	31.60	1,666
12 Aug 16	31.70000 +0.00	31.74	31.60	31.71	748
11 Aug 16	31.70000 +0.03	31.70	31.60	31.68	577
10 Aug 16	31.67000 +0.12	31.70	31.51	31.54	387
09 Aug 16	31.55000 +0.03	31.61	31.51	31.52	704
08 Aug 16	31.52000 +0.01	31.70	31.50	31.60	1,241
05 Aug 16	31.51000 +0.11	31.65	31.40	31.40	770
04 Aug 16	31.40000 +0.14	31.69	31.26	31.26	734
03 Aug 16	31.26000 +0.00	31.29	31.20	31.26	650
02 Aug 16	31.26000 -0.04	31.30	31.20	31.26	1,085
01 Aug 16	31.30000 +0.00	31.38	31.22	31.26	840
29 Jul 16	31.30000 -0.20	31.50	31.30	31.35	1,232
28 Jul 16	31.50000 +0.15	31.50	31.35	31.35	952
27 Jul 16	31.35000 +0.23	31.35	31.12	31.12	1,507
26 Jul 16	31.12000 -0.08	31.21	31.12	31.16	433
25 Jul 16	31.20000 +0.02	31.20	31.16	31.18	442
22 Jul 16	31.18000 +0.01	31.18	31.10	31.16	299
21 Jul 16	31.17000 +0.24	31.17	30.92	30.93	1,354
20 Jul 16	30.93000 +0.00	31.00	30.93	31.00	881
19 Jul 16	30.93000 +0.51	30.99	30.86	30.99	501
18 Jul 16	30.42000 +0.02	30.59	30.42	30.51	158
15 Jul 16	30.40000 -0.07	30.47	30.40	30.47	321
14 Jul 16	30.47000 +0.00	30.47	30.40	30.47	618
13 Jul 16	30.47000 +0.02	30.70	30.47	30.50	835
12 Jul 16	30.45000 +0.91	30.50	29.53	29.53	1,544
11 Jul 16	29.54000 +0.15	29.54	29.30	29.39	2,017
08 Jul 16	29.39000 +0.36	29.39	29.14	29.15	692
07 Jul 16	29.03000 +0.13	29.10	28.92	29.10	199
06 Jul 16	28.90000 +0.20	29.10	28.60	28.62	955
05 Jul 16	28.70000 +0.24	28.70	28.60	28.60	185
04 Jul 16	28.46000 +0.00	28.74	28.40	28.40	756
01 Jul 16	28.46000 +0.59	28.46	27.87	28.00	1,485
30 Jun 16	27.87000 -0.14	28.19	27.86	28.10	2,111
29 Jun 16	28.01000 +0.00	28.20	28.01	28.20	2,067
28 Jun 16	28.01000 -0.19	28.60	28.01	28.20	2,867
27 Jun 16	28.20000 -0.30	28.80	28.20	28.51	3,091
24 Jun 16	28.50000 -1.25	29.21	28.20	29.21	3,930
23 Jun 16	29.75000 +0.02	29.94	29.63	29.63	546
22 Jun 16	29.73000 +0.00	29.99	29.73	29.90	828
21 Jun 16	29.73000 +0.03	29.89	29.62	29.70	426
20 Jun 16	29.70000 +0.10	29.79	29.50	29.50	387
17 Jun 16	29.60000 +0.10	29.69	29.21	29.40	5,040
16 Jun 16	29.50000 -0.60	30.10	29.50	30.10	938
15 Jun 16	30.10000 +0.00	30.15	29.90	30.10	504
14 Jun 16	30.10000 +0.10	30.39	29.51	30.00	2,376
13 Jun 16	30.00000 -1.53	30.59	30.00	30.58	1,446
10 Jun 16	31.53000 -0.67	32.20	31.53	32.20	2,782
09 Jun 16	32.20000 +0.31	32.20	31.90	31.90	1,086
08 Jun 16	31.89000 -0.11	31.89	31.50	31.80	2,289
07 Jun 16	32.00000 +0.08	32.09	31.81	31.92	722
06 Jun 16	31.92000 -0.31	32.23	31.84	32.00	1,373
03 Jun 16	32.23000 -0.01	32.24	32.00	32.24	2,680
02 Jun 16	32.24000 -0.05	32.31	31.93	32.28	1,843
01 Jun 16	32.29000 -0.31	32.50	31.81	32.45	1,806
31 May 16	32.60000 +1.55	32.98	31.05	31.10	8,003
30 May 16	31.05000 +0.00	31.20	31.00	31.06	1,079
27 May 16	31.05000 +0.60	31.10	30.84	30.84	2,226
26 May 16	30.45000 +0.05	30.45	30.00	30.40	1,453
25 May 16	30.40000 -0.10	30.49	30.30	30.45	868
24 May 16	30.50000 -0.05	30.59	30.11	30.55	882
23 May 16	30.55000 +0.05	30.55	30.40	30.44	1,093
20 May 16	30.50000 +0.00	30.70	30.44	30.44	471
19 May 16	30.50000 +0.20	30.55	30.10	30.31	5,276
18 May 16	30.30000 -0.10	30.43	30.06	30.40	6,047
17 May 16	30.40000 +0.23	30.40	30.16	30.17	9,261
16 May 16	30.17000 +0.02	30.20	30.15	30.15	557
13 May 16	30.15000 +0.35	30.15	29.80	29.80	1,104
12 May 16	29.80000 -0.21	30.10	29.80	30.02	1,213
11 May 16	30.01000 -0.79	30.90	30.00	30.79	2,176
10 May 16	30.80000 +0.00	30.90	30.75	30.80	473
09 May 16	30.80000 +0.00	30.99	30.79	30.86	393
06 May 16	30.80000 -0.30	31.08	30.80	31.00	802
05 May 16	31.10000 +0.40	31.10	30.70	30.70	1,642
04 May 16	30.70000 -0.05	30.75	30.51	30.74	1,069
03 May 16	30.75000 -0.24	31.00	30.60	30.94	1,060
02 May 16	30.99000 -0.21	31.10	30.81	31.05	2,083
29 Apr 16	31.20000 +0.00	31.50	31.20	31.30	2,515
28 Apr 16	31.20000 -0.09	31.30	31.00	31.29	19,366
27 Apr 16	31.29000 +1.29	31.29	30.10	30.20	3,016
26 Apr 16	30.00000 +1.20	30.11	29.00	29.90	12,598
25 Apr 16	28.80000 -0.40	29.90	28.80	29.30	7,910
22 Apr 16	29.20000 +0.92	29.20	28.21	28.40	3,911
21 Apr 16	28.28000 +0.08	28.80	28.27	28.50	2,658
20 Apr 16	28.20000 +0.89	28.60	27.31	27.31	3,744
19 Apr 16	27.31000 +0.20	27.59	27.21	27.25	2,144
18 Apr 16	27.11000 -1.37	28.69	27.00	28.60	16,485
15 Apr 16	28.48000 -0.03	28.77	28.40	28.50	17,598
14 Apr 16	28.51000 -0.22	28.73	28.51	28.73	1,099
13 Apr 16	28.73000 +0.45	28.76	28.36	28.36	2,105
12 Apr 16	28.28000 -0.22	28.49	28.25	28.42	896
11 Apr 16	28.50000 +0.13	28.60	28.40	28.40	506
08 Apr 16	28.37000 -0.07	28.50	28.37	28.44	979
07 Apr 16	28.44000 +0.02	28.50	28.40	28.42	560
06 Apr 16	28.42000 -0.10	28.70	28.41	28.52	1,907
05 Apr 16	28.52000 +0.02	28.52	28.40	28.49	339
04 Apr 16	28.50000 -0.25	29.00	28.50	29.00	1,148
01 Apr 16	28.75000 -0.15	28.90	28.70	28.87	484
31 Mar 16	28.90000 +0.20	28.90	28.60	28.70	798
30 Mar 16	28.70000 +0.00	28.72	28.69	28.69	240
29 Mar 16	28.70000 +0.20	28.74	28.62	28.70	9,336
24 Mar 16	28.50000 -0.18	28.68	28.31	28.68	2,410
23 Mar 16	28.68000 -0.04	28.80	28.65	28.72	25,461
22 Mar 16	28.72000 -0.09	28.85	28.62	28.81	1,175
21 Mar 16	28.81000 -0.19	29.00	28.80	29.00	1,767
18 Mar 16	29.00000 +0.04	29.00	28.81	29.00	2,403
17 Mar 16	28.96000 -0.04	29.00	28.94	29.00	789
16 Mar 16	29.00000 +0.15	29.19	28.94	29.00	1,058
15 Mar 16	28.85000 +0.02	29.30	28.80	28.82	5,372
14 Mar 16	28.83000 -0.38	29.20	28.80	29.10	2,754
11 Mar 16	29.21000 +0.00	29.68	29.10	29.30	1,864
10 Mar 16	29.21000 +0.00	30.00	29.00	29.55	18,557
09 Mar 16	29.21000 +1.24	29.70	28.12	28.12	47,222
08 Mar 16	27.97000 +1.17	29.50	27.70	29.00	21,048
07 Mar 16	26.80000 +0.50	27.50	26.50	26.60	12,011
04 Mar 16	26.30000 +0.50	26.60	25.80	25.80	1,803
03 Mar 16	25.80000 +0.59	26.00	25.21	25.23	1,633
02 Mar 16	25.21000 -0.56	25.77	25.21	25.77	2,756
01 Mar 16	25.77000 +0.00	25.99	25.50	25.80	2,035
29 Feb 16	25.77000 -0.53	26.40	25.77	26.40	1,739
26 Feb 16	26.30000 -0.30	26.89	26.20	26.50	339
25 Feb 16	26.60000 -0.90	27.54	26.00	27.50	1,761
24 Feb 16	27.50000 -0.25	27.74	27.40	27.60	632
23 Feb 16	27.75000 +0.45	27.94	27.30	27.30	921
22 Feb 16	27.30000 +0.10	27.60	27.19	27.20	1,959
19 Feb 16	27.20000 +0.00	27.20	26.89	27.10	783
18 Feb 16	27.20000 +0.20	27.20	27.10	27.10	392
17 Feb 16	27.00000 +0.12	27.17	26.89	26.90	1,130
16 Feb 16	26.88000 +0.78	27.05	26.10	26.10	1,534
15 Feb 16	26.10000 +0.60	26.30	25.51	25.51	1,356
12 Feb 16	25.50000 +0.15	25.69	25.11	25.20	1,858
11 Feb 16	25.35000 +0.05	25.50	24.90	25.31	8,267
10 Feb 16	25.30000 +0.20	25.80	25.01	25.10	5,560
09 Feb 16	25.10000 -0.05	25.45	25.00	25.15	3,465
08 Feb 16	25.15000 -0.05	25.30	25.01	25.10	1,589
05 Feb 16	25.20000 +0.65	25.40	24.40	24.40	2,188
04 Feb 16	24.55000 +0.55	24.77	23.99	24.00	3,061
03 Feb 16	24.00000 -1.05	25.10	23.83	25.05	8,853
02 Feb 16	25.05000 +0.05	25.05	24.64	25.00	1,551
01 Feb 16	25.00000 +0.50	25.01	24.50	24.50	2,771
29 Jan 16	24.50000 -0.30	24.90	24.20	24.90	1,016
28 Jan 16	24.80000 -0.20	25.00	24.30	25.00	3,763
27 Jan 16	25.00000 +0.00	25.29	24.93	25.00	2,933
26 Jan 16	25.00000 -0.45	25.30	24.51	25.30	3,397
25 Jan 16	25.45000 -0.13	25.69	25.30	25.58	4,288
22 Jan 16	25.58000 +0.24	25.78	25.33	25.33	628
21 Jan 16	25.34000 -0.26	25.70	25.30	25.59	1,492
20 Jan 16	25.60000 -0.50	26.11	25.60	26.11	2,809
19 Jan 16	26.10000 +0.08	26.54	26.00	26.00	3,029
18 Jan 16	26.02000 -0.98	26.90	26.00	26.90	2,375
15 Jan 16	27.00000 -0.20	27.25	26.82	27.20	1,205
14 Jan 16	27.20000 +0.00	27.40	27.20	27.30	1,237
13 Jan 16	27.20000 +0.07	27.25	27.15	27.15	1,590
12 Jan 16	27.13000 +0.03	27.39	27.09	27.09	1,185
11 Jan 16	27.10000 +0.00	27.11	26.50	26.85	3,376
08 Jan 16	27.10000 -0.63	27.30	27.10	27.30	1,595
07 Jan 16	27.73000 -1.02	28.78	27.70	28.76	2,713
06 Jan 16	28.75000 -0.23	29.00	28.70	29.00	654
05 Jan 16	28.98000 -0.32	29.20	28.60	29.20	940
04 Jan 16	29.30000 +0.30	29.40	29.25	29.34	1,105
31 Dec 15	29.00000 -0.09	29.09	28.70	29.09	837
30 Dec 15	29.09000 -0.01	29.11	28.66	29.11	1,033
29 Dec 15	29.10000 +0.08	29.13	28.61	29.03	1,561
28 Dec 15	29.02000 -0.17	29.19	28.81	29.00	449
24 Dec 15	29.19000 +0.00	29.20	28.71	29.19	375
23 Dec 15	29.19000 -0.16	29.29	28.51	29.20	1,611
22 Dec 15	29.35000 -0.15	29.40	29.10	29.40	2,144
21 Dec 15	29.50000 -0.28	29.80	29.50	29.75	1,104
18 Dec 15	29.78000 -0.06	29.84	29.70	29.84	464
17 Dec 15	29.84000 -0.01	29.84	29.63	29.71	1,466
16 Dec 15	29.85000 -0.16	30.03	29.70	30.03	1,073
15 Dec 15	30.01000 -0.17	30.20	29.80	30.18	4,564
14 Dec 15	30.18000 -0.13	30.32	30.16	30.27	1,172
11 Dec 15	30.31000 +0.01	30.59	30.29	30.29	1,952
10 Dec 15	30.30000 +0.02	30.59	30.30	30.36	848
09 Dec 15	30.28000 +0.01	30.45	30.28	30.28	1,211
08 Dec 15	30.27000 +0.00	30.40	30.26	30.28	1,062
07 Dec 15	30.27000 -0.02	30.40	30.15	30.29	2,028
04 Dec 15	30.29000 -0.37	31.00	29.60	30.80	5,650
03 Dec 15	30.66000 +0.56	31.15	30.11	30.11	2,262
02 Dec 15	30.10000 +0.10	30.29	30.00	30.00	1,847
01 Dec 15	30.00000 +0.05	30.20	30.00	30.10	1,702
30 Nov 15	29.95000 -0.25	30.30	29.95	30.15	5,884
27 Nov 15	30.20000 -0.15	30.42	30.20	30.35	1,915
26 Nov 15	30.35000 -0.06	30.40	30.33	30.40	773
25 Nov 15	30.41000 +0.00	30.49	30.33	30.41	757
24 Nov 15	30.41000 -0.30	31.00	30.40	31.00	2,306
23 Nov 15	30.71000 -0.13	31.00	30.70	30.85	1,171
20 Nov 15	30.84000 -0.11	30.99	30.70	30.95	1,296
19 Nov 15	30.95000 +0.00	31.00	30.95	30.95	1,381
18 Nov 15	30.95000 -0.20	31.16	30.95	31.15	1,347
17 Nov 15	31.15000 +0.00	31.16	31.10	31.15	761
16 Nov 15	31.15000 -0.15	31.25	31.10	31.10	2,057
13 Nov 15	31.30000 +0.00	31.47	31.23	31.47	278
12 Nov 15	31.30000 +0.00	31.34	31.20	31.31	278
11 Nov 15	31.30000 -0.20	31.50	31.30	31.50	403
10 Nov 15	31.50000 +0.00	31.50	31.25	31.50	438
09 Nov 15	31.50000 -0.09	31.60	31.39	31.59	564
06 Nov 15	31.59000 +0.00	31.61	31.30	31.50	927
05 Nov 15	31.59000 +0.14	31.60	31.40	31.45	284
04 Nov 15	31.45000 +0.00	31.59	31.20	31.45	2,376
03 Nov 15	31.45000 +0.12	31.73	31.11	31.33	1,784
02 Nov 15	31.33000 -0.07	31.54	31.24	31.24	1,805
30 Oct 15	31.40000 +0.28	31.40	31.12	31.12	2,252
29 Oct 15	31.12000 -0.38	31.62	31.12	31.50	2,129
28 Oct 15	31.50000 -0.50	32.00	31.50	32.00	1,546
27 Oct 15	32.00000 -0.45	32.45	31.50	32.45	7,729
26 Oct 15	32.45000 +0.45	32.81	31.90	31.90	1,987
23 Oct 15	32.00000 -0.30	32.18	32.00	32.00	5,199
22 Oct 15	32.30000 -0.50	32.80	32.20	32.30	1,155
21 Oct 15	32.80000 -0.30	33.00	32.53	32.90	1,975
20 Oct 15	33.10000 -0.25	33.36	33.00	33.35	6,918
19 Oct 15	33.35000 +0.02	33.40	33.35	33.35	634
16 Oct 15	33.33000 +0.01	33.50	33.33	33.40	4,213
15 Oct 15	33.32000 +0.18	33.60	33.10	33.20	1,556
14 Oct 15	33.14000 +0.64	33.40	32.49	32.51	2,419
13 Oct 15	32.50000 -0.01	32.60	32.45	32.51	1,943
12 Oct 15	32.51000 +0.71	32.60	32.00	32.00	21,416
09 Oct 15	31.80000 -0.10	31.95	31.74	31.80	601
08 Oct 15	31.90000 +0.14	31.90	31.75	31.75	529
07 Oct 15	31.76000 +0.04	31.90	31.66	31.72	29,271
06 Oct 15	31.72000 +0.10	31.80	31.62	31.62	964
05 Oct 15	31.62000 +0.12	31.70	31.50	31.50	1,129
02 Oct 15	31.50000 -0.30	31.90	31.20	31.80	1,419
01 Oct 15	31.80000 -0.25	32.06	31.80	31.80	334
30 Sep 15	32.05000 +0.04	32.05	31.72	32.01	973
29 Sep 15	32.01000 +0.01	32.05	31.90	32.00	1,309
28 Sep 15	32.00000 -0.10	32.10	31.92	32.10	728
25 Sep 15	32.10000 +0.20	32.10	31.72	31.85	2,974
24 Sep 15	31.90000 +0.08	31.90	31.72	31.82	749
23 Sep 15	31.82000 +0.00	31.82	31.70	31.82	394
22 Sep 15	31.82000 -0.62	32.45	31.70	32.44	1,271
21 Sep 15	32.44000 -0.06	32.56	32.21	32.56	396
18 Sep 15	32.50000 +0.00	32.68	32.50	32.68	709
17 Sep 15	32.50000 +0.01	32.68	32.49	32.49	308
16 Sep 15	32.49000 -0.47	32.99	32.30	32.96	893
15 Sep 15	32.96000 -0.04	33.00	32.60	33.00	636
14 Sep 15	33.00000 +0.07	33.50	32.01	33.00	2,964
11 Sep 15	32.93000 -0.17	33.10	32.50	33.10	841
10 Sep 15	33.10000 -0.70	33.80	33.00	33.80	1,838
09 Sep 15	33.80000 +2.50	34.21	31.99	31.99	6,716
08 Sep 15	31.30000 +1.40	31.71	31.00	31.20	7,498
07 Sep 15	29.90000 +0.20	30.40	29.69	29.70	2,221
04 Sep 15	29.70000 -1.00	30.71	29.50	30.70	3,926
03 Sep 15	30.70000 +0.00	31.00	30.50	30.71	1,547
02 Sep 15	30.70000 -0.30	31.01	30.61	30.98	625
01 Sep 15	31.00000 -0.60	31.65	31.00	31.61	686
31 Aug 15	31.60000 +0.11	31.79	31.29	31.40	2,972
28 Aug 15	31.49000 -0.36	31.90	31.21	31.85	1,845
27 Aug 15	31.85000 +0.00	31.90	31.80	31.86	282
26 Aug 15	31.85000 +0.57	31.99	31.30	31.30	631
25 Aug 15	31.28000 +1.48	32.50	29.61	29.70	4,003
24 Aug 15	29.80000 -2.17	31.41	29.50	31.40	2,851
21 Aug 15	31.97000 -0.53	32.00	31.90	32.00	684
20 Aug 15	32.50000 -0.99	33.50	31.60	33.49	1,329
19 Aug 15	33.49000 +0.00	33.60	33.40	33.49	205
18 Aug 15	33.49000 +0.00	33.73	33.36	33.48	493
17 Aug 15	33.49000 +0.27	33.50	33.21	33.21	235
14 Aug 15	33.22000 +0.52	33.30	32.70	32.70	968
13 Aug 15	32.70000 -0.53	33.00	32.00	32.50	1,923
12 Aug 15	33.23000 -0.87	34.00	32.80	34.00	1,144
11 Aug 15	34.10000 +0.00	34.11	34.00	34.10	285
10 Aug 15	34.10000 -0.12	34.30	33.80	34.20	709
07 Aug 15	34.22000 -0.06	34.36	34.21	34.33	791
06 Aug 15	34.28000 -0.17	34.44	34.23	34.40	923
05 Aug 15	34.45000 +0.05	34.45	34.30	34.41	1,516
04 Aug 15	34.40000 -0.05	34.45	34.30	34.40	1,519
03 Aug 15	34.45000 +0.20	34.45	34.20	34.25	1,442
31 Jul 15	34.25000 +0.03	34.40	34.11	34.20	2,757
30 Jul 15	34.22000 +0.14	34.39	34.00	34.08	803
29 Jul 15	34.08000 +0.58	35.00	33.10	33.80	8,170
28 Jul 15	33.50000 +1.87	33.80	32.60	32.60	8,226
27 Jul 15	31.63000 +0.41	31.70	31.17	31.22	2,015
24 Jul 15	31.22000 +0.07	32.00	31.15	31.15	1,866
23 Jul 15	31.15000 +0.20	31.50	30.95	30.95	1,017
22 Jul 15	30.95000 +0.02	31.00	30.93	30.93	225
21 Jul 15	30.93000 -0.57	31.60	30.89	31.60	1,924
20 Jul 15	31.50000 +0.27	32.00	31.41	31.54	3,057
17 Jul 15	31.23000 +0.23	31.30	30.75	30.75	1,066
16 Jul 15	31.00000 +0.45	31.00	30.55	30.55	1,238
15 Jul 15	30.55000 +0.05	30.60	30.30	30.49	1,417
14 Jul 15	30.50000 +0.00	30.60	30.46	30.50	802
13 Jul 15	30.50000 +0.13	30.65	30.37	30.37	1,610
10 Jul 15	30.37000 +0.37	30.70	30.00	30.00	2,018
09 Jul 15	30.00000 +0.00	30.19	30.00	30.00	1,128
08 Jul 15	30.00000 -0.40	30.40	30.00	30.40	1,466
07 Jul 15	30.40000 -0.23	30.70	30.40	30.62	3,125
06 Jul 15	30.63000 -1.23	31.15	30.50	30.75	3,030
03 Jul 15	31.86000 +0.50	31.86	30.80	31.36	2,416
02 Jul 15	31.36000 +0.05	31.43	30.84	31.00	1,922
01 Jul 15	31.31000 +0.61	31.33	30.37	30.70	1,134
30 Jun 15	30.70000 +0.00	30.70	30.12	30.70	1,506
29 Jun 15	30.70000 -0.58	31.00	29.15	30.26	4,177
26 Jun 15	31.28000 +0.29	31.40	30.83	31.00	2,275
25 Jun 15	30.99000 -0.01	31.03	30.65	30.69	810
24 Jun 15	31.00000 -0.39	31.39	30.70	31.20	2,536
23 Jun 15	31.39000 -0.12	31.49	31.01	31.20	3,323
22 Jun 15	31.51000 -0.27	31.80	31.40	31.75	912
19 Jun 15	31.78000 -0.22	32.00	31.30	32.00	1,812
18 Jun 15	32.00000 -0.40	32.45	31.99	32.40	3,400
17 Jun 15	32.40000 +0.25	32.40	32.12	32.15	2,099
16 Jun 15	32.15000 +0.01	32.20	32.00	32.10	2,040
15 Jun 15	32.14000 +0.05	32.19	32.01	32.01	2,011
12 Jun 15	32.09000 +0.00	32.10	31.97	32.09	2,468
11 Jun 15	32.09000 -0.11	32.25	31.88	32.25	2,442
10 Jun 15	32.20000 -0.05	32.30	32.00	32.25	2,756
09 Jun 15	32.25000 -1.15	32.94	31.90	32.94	4,660
08 Jun 15	33.40000 -0.40	33.51	33.00	33.50	1,712
05 Jun 15	33.80000 -0.39	34.10	32.77	34.10	4,884
04 Jun 15	34.19000 -0.61	34.81	34.01	34.81	5,724
03 Jun 15	34.80000 -0.80	35.40	34.71	35.40	2,381
02 Jun 15	35.60000 -0.40	36.00	35.30	36.00	1,538
01 Jun 15	36.00000 +0.26	36.00	34.91	35.74	6,233
29 May 15	35.74000 +0.39	35.74	35.00	35.50	6,711
28 May 15	35.35000 +0.35	35.35	34.90	34.90	4,779
27 May 15	35.00000 +1.04	35.20	34.00	34.00	10,576
26 May 15	33.96000 -0.84	35.00	33.80	35.00	8,399
25 May 15	34.80000 +1.90	34.90	33.70	33.88	7,849
22 May 15	32.90000 +0.90	33.00	32.00	32.00	7,733
21 May 15	32.00000 +1.86	32.00	30.80	31.00	960,341
20 May 15	30.14000 -0.06	30.25	30.01	30.16	3,370
19 May 15	30.20000 -0.05	30.26	30.15	30.25	2,048
18 May 15	30.25000 +0.25	30.30	30.00	30.10	1,826
15 May 15	30.00000 -0.20	30.30	30.00	30.12	2,933
14 May 15	30.20000 +0.05	30.20	30.14	30.14	289
13 May 15	30.15000 -0.15	30.32	30.13	30.20	436
12 May 15	30.30000 -0.01	30.36	30.21	30.31	1,433
11 May 15	30.31000 +0.00	30.40	30.31	30.31	661
08 May 15	30.31000 -0.19	30.50	30.13	30.50	718
07 May 15	30.50000 -0.30	30.69	30.10	30.69	1,269
06 May 15	30.80000 -0.37	31.19	30.74	31.17	12,092
05 May 15	31.17000 -0.34	31.52	31.03	31.30	2,030
04 May 15	31.51000 +0.76	31.76	30.71	30.90	2,013
30 Apr 15	30.75000 +0.04	30.80	30.62	30.71	3,827
29 Apr 15	30.71000 -1.29	32.01	30.21	31.99	6,156
28 Apr 15	32.00000 -0.47	32.45	31.85	32.40	3,729
27 Apr 15	32.47000 -0.44	32.92	32.36	32.92	1,380
24 Apr 15	32.91000 +0.00	32.91	32.01	32.01	4,273
23 Apr 15	32.91000 +0.17	32.91	32.50	32.50	5,322
22 Apr 15	32.74000 +0.04	33.00	32.71	32.80	3,572
21 Apr 15	32.70000 -0.27	32.90	32.41	32.90	1,346
20 Apr 15	32.97000 +0.16	33.18	32.30	33.00	2,905
17 Apr 15	32.81000 -0.39	33.48	32.81	33.30	6,007
16 Apr 15	33.20000 +0.20	33.30	33.12	33.30	7,640
15 Apr 15	33.00000 +0.50	33.33	32.59	32.74	5,718
14 Apr 15	32.50000 +0.33	32.54	32.17	32.18	3,743
13 Apr 15	32.17000 -0.13	32.35	32.17	32.35	2,622
10 Apr 15	32.30000 +0.10	32.30	32.10	32.10	1,932
09 Apr 15	32.20000 +0.10	32.30	32.10	32.15	4,593
08 Apr 15	32.10000 -0.06	32.30	31.69	32.18	5,415
07 Apr 15	32.16000 +0.75	32.44	31.41	31.50	4,013
02 Apr 15	31.41000 +0.51	31.50	30.90	30.90	5,852
01 Apr 15	30.90000 +0.40	30.99	30.51	30.51	2,663
31 Mar 15	30.50000 -1.50	32.11	30.50	32.00	9,122
30 Mar 15	32.00000 +1.00	32.38	30.81	31.00	4,105
27 Mar 15	31.00000 -0.20	31.27	30.76	31.20	2,446
26 Mar 15	31.20000 -1.00	32.20	30.51	32.20	5,978
25 Mar 15	32.20000 -1.00	32.74	31.25	32.30	5,080
24 Mar 15	33.20000 -0.50	33.85	32.30	33.85	5,122
23 Mar 15	33.70000 +0.00	33.87	33.65	33.86	4,444
20 Mar 15	33.70000 +1.30	33.80	32.31	32.31	43,259
19 Mar 15	32.40000 +0.05	32.93	32.05	32.35	4,721
18 Mar 15	32.35000 +0.19	32.35	31.90	32.00	9,685
17 Mar 15	32.16000 +0.46	34.00	31.73	31.90	18,856
16 Mar 15	31.70000 +2.06	31.86	30.20	30.50	16,124
13 Mar 15	29.64000 +0.19	29.70	29.50	29.70	3,486
12 Mar 15	29.45000 -0.04	29.58	29.05	29.50	5,190
11 Mar 15	29.49000 +1.38	29.50	28.15	28.15	14,039
10 Mar 15	28.11000 +1.31	28.72	27.30	27.30	17,230
09 Mar 15	26.80000 +0.15	26.80	26.65	26.80	8,053
06 Mar 15	26.65000 -0.09	26.79	26.60	26.60	4,985
05 Mar 15	26.74000 +0.34	26.80	26.30	26.40	5,046
04 Mar 15	26.40000 -1.24	27.64	25.41	27.64	8,848
03 Mar 15	27.64000 +0.11	27.69	27.50	27.58	1,283
02 Mar 15	27.53000 -0.07	27.79	27.40	27.60	6,153
27 Feb 15	27.60000 +0.20	27.91	27.41	27.41	6,512
26 Feb 15	27.40000 +0.10	27.75	27.20	27.30	5,485
25 Feb 15	27.30000 +1.30	27.30	26.05	26.05	5,839
24 Feb 15	26.00000 +0.35	26.10	25.65	25.65	3,177
23 Feb 15	25.65000 -0.35	26.00	25.40	26.00	4,007
20 Feb 15	26.00000 +0.11	26.00	25.31	25.60	4,036
19 Feb 15	25.89000 -0.08	25.97	25.70	25.97	586
18 Feb 15	25.97000 +0.47	25.99	25.60	25.90	3,344
17 Feb 15	25.50000 -0.09	25.59	25.40	25.59	1,013
16 Feb 15	25.59000 +0.09	25.59	24.65	25.55	5,097
13 Feb 15	25.50000 +0.00	25.63	25.21	25.40	1,177
12 Feb 15	25.50000 +0.10	25.50	25.23	25.25	3,042
11 Feb 15	25.40000 +0.30	25.44	25.10	25.10	752
10 Feb 15	25.10000 +0.11	25.10	24.95	25.08	4,727
09 Feb 15	24.99000 -0.01	25.10	24.50	25.00	2,702
06 Feb 15	25.00000 +0.90	25.00	24.02	24.10	10,207
05 Feb 15	24.10000 +0.10	24.19	23.90	24.00	6,658
04 Feb 15	24.00000 +2.55	24.10	23.13	23.30	26,226
03 Feb 15	21.45000 +0.05	21.55	21.35	21.40	1,513
02 Feb 15	21.40000 +0.50	21.40	20.80	20.80	3,207
30 Jan 15	20.90000 +0.10	20.90	20.80	20.80	922
29 Jan 15	20.80000 -0.60	21.50	20.80	21.40	2,458
28 Jan 15	21.40000 -0.20	21.65	21.13	21.60	1,594
27 Jan 15	21.60000 +0.00	21.70	21.40	21.69	3,241
26 Jan 15	21.60000 +0.10	21.60	21.40	21.50	1,690
23 Jan 15	21.50000 +0.20	21.50	21.21	21.30	2,194
22 Jan 15	21.30000 +0.00	21.40	21.12	21.30	945
21 Jan 15	21.30000 +0.00	21.40	21.20	21.30	732
20 Jan 15	21.30000 +0.00	21.32	21.10	21.30	868
19 Jan 15	21.30000 -0.18	21.48	21.30	21.30	466
16 Jan 15	21.48000 +0.43	21.48	21.00	21.10	1,238
15 Jan 15	21.05000 +0.05	21.05	20.80	21.00	1,388
14 Jan 15	21.00000 +0.40	21.48	20.50	20.50	3,300
13 Jan 15	20.60000 +0.00	21.00	20.40	20.60	3,637
12 Jan 15	20.60000 +0.21	20.60	20.30	20.39	835
09 Jan 15	20.39000 +0.00	20.45	20.30	20.39	464
08 Jan 15	20.39000 +0.01	20.40	20.30	20.38	521
07 Jan 15	20.38000 -0.01	20.38	20.23	20.23	698
06 Jan 15	20.39000 +0.00	20.39	20.20	20.39	21,229
05 Jan 15	20.39000 -0.06	20.65	20.10	20.45	2,273
02 Jan 15	20.45000 +0.55	20.50	19.91	19.91	1,303
31 Dec 14	19.90000 +0.15	19.97	19.66	19.66	1,867
30 Dec 14	19.75000 +0.03	19.75	19.70	19.72	561
29 Dec 14	19.72000 +0.02	19.74	19.60	19.74	2,601
24 Dec 14	19.70000 -0.10	19.75	19.55	19.75	1,078
23 Dec 14	19.80000 -0.08	19.99	19.66	19.99	3,133
22 Dec 14	19.88000 -0.02	20.00	19.81	20.00	1,809
19 Dec 14	19.90000 +0.00	20.00	19.72	19.80	2,099
18 Dec 14	19.90000 +0.15	20.00	19.66	19.76	2,099
17 Dec 14	19.75000 -0.35	20.10	19.60	20.10	1,031
16 Dec 14	20.10000 -0.10	20.20	19.00	19.93	5,592
15 Dec 14	20.20000 -0.40	20.79	19.93	20.60	6,148
12 Dec 14	20.60000 -0.30	20.85	20.60	20.78	2,588
11 Dec 14	20.90000 +0.12	20.90	20.71	20.78	12,062
10 Dec 14	20.78000 +0.08	20.78	20.70	20.70	1,008
09 Dec 14	20.70000 -0.09	20.78	20.70	20.70	27,514
08 Dec 14	20.79000 -0.11	20.90	20.61	20.61	5,743
05 Dec 14	20.90000 +0.00	20.90	20.81	20.90	1,113
04 Dec 14	20.90000 -0.15	20.97	20.61	20.61	1,579
03 Dec 14	21.05000 +0.00	21.10	20.92	21.05	3,777
02 Dec 14	21.05000 -0.50	21.55	21.00	21.55	5,384
01 Dec 14	21.55000 +0.15	21.55	21.40	21.40	2,459
28 Nov 14	21.40000 -1.60	22.80	21.40	22.70	4,573
27 Nov 14	23.00000 -0.10	23.10	22.70	23.10	3,586
26 Nov 14	23.10000 +0.00	23.10	23.00	23.10	563
25 Nov 14	23.10000 -0.48	23.59	23.10	23.58	2,773
24 Nov 14	23.58000 +0.04	23.59	23.40	23.54	742
21 Nov 14	23.54000 -0.01	23.60	23.54	23.55	388
20 Nov 14	23.55000 +0.07	23.55	23.50	23.55	816
19 Nov 14	23.48000 -0.01	23.50	23.33	23.50	394
18 Nov 14	23.49000 +0.00	23.50	23.20	23.50	1,200
17 Nov 14	23.49000 +0.00	23.49	23.30	23.39	528
14 Nov 14	23.49000 -0.01	23.50	23.30	23.50	565
13 Nov 14	23.50000 +0.00	23.50	23.18	23.50	987
12 Nov 14	23.50000 +0.00	23.50	23.40	23.49	836
11 Nov 14	23.50000 +0.00	23.50	23.30	23.50	460
10 Nov 14	23.50000 +0.30	23.50	22.90	23.30	1,585
07 Nov 14	23.20000 -0.09	23.50	22.70	23.10	2,097
06 Nov 14	23.29000 +0.29	23.29	22.90	23.00	5,916
05 Nov 14	23.00000 +0.00	23.10	23.00	23.00	5,236
04 Nov 14	23.00000 -0.09	23.20	22.80	23.09	11,003
03 Nov 14	23.09000 -0.36	23.50	22.88	23.50	2,759
31 Oct 14	23.45000 +0.05	23.60	23.15	23.15	1,582
30 Oct 14	23.40000 +0.00	24.10	23.15	23.48	9,050
29 Oct 14	23.40000 +0.10	23.60	22.71	23.58	6,357
28 Oct 14	23.30000 +0.30	23.50	22.84	23.00	1,119
27 Oct 14	23.00000 +0.00	23.10	22.80	23.00	1,264
24 Oct 14	23.00000 +0.00	23.18	22.80	22.80	613
23 Oct 14	23.00000 +0.38	23.50	22.45	22.50	3,163
22 Oct 14	22.62000 +0.52	23.50	22.10	22.10	2,181
21 Oct 14	22.10000 -0.08	22.22	21.80	22.19	1,122
20 Oct 14	22.18000 +0.18	22.19	21.91	22.00	364
17 Oct 14	22.00000 +0.50	22.00	21.01	22.00	4,712
16 Oct 14	21.50000 -0.09	21.50	20.80	21.50	4,218
15 Oct 14	21.59000 +0.14	21.59	21.40	21.50	252
14 Oct 14	21.45000 +0.06	21.50	21.25	21.39	2,381
13 Oct 14	21.39000 -0.21	21.39	21.27	21.36	2,871
10 Oct 14	21.60000 -1.10	22.00	21.36	22.00	2,462
09 Oct 14	22.70000 +0.30	22.70	22.40	22.40	1,740
08 Oct 14	22.40000 -0.37	22.77	22.00	22.77	2,736
07 Oct 14	22.77000 -0.18	22.95	22.65	22.95	1,269
06 Oct 14	22.95000 -0.05	23.10	22.81	23.00	1,129
03 Oct 14	23.00000 +0.10	23.00	22.80	22.90	448
02 Oct 14	22.90000 +0.00	23.09	22.78	22.90	879
01 Oct 14	22.90000 +0.10	23.00	22.80	22.80	586
30 Sep 14	22.80000 -0.01	23.44	22.78	22.78	1,523
29 Sep 14	22.81000 -1.19	24.00	22.55	24.00	4,466
26 Sep 14	24.00000 -0.05	24.05	23.90	24.00	354
25 Sep 14	24.05000 +0.05	24.05	23.90	24.00	914
24 Sep 14	24.00000 +0.00	24.00	23.90	23.95	261
23 Sep 14	24.00000 -0.11	24.12	23.99	24.11	721
22 Sep 14	24.11000 -0.18	24.35	24.11	24.31	1,575
19 Sep 14	24.29000 -0.10	24.38	24.04	24.20	1,166
18 Sep 14	24.39000 +0.09	24.39	24.03	24.03	1,098
17 Sep 14	24.30000 -0.51	24.82	24.00	24.81	2,224
16 Sep 14	24.81000 +0.01	24.81	24.60	24.80	2,390
15 Sep 14	24.80000 +0.00	24.90	24.70	24.80	249
12 Sep 14	24.80000 +0.10	24.80	24.50	24.70	782
11 Sep 14	24.70000 +0.00	24.75	24.51	24.75	808
10 Sep 14	24.70000 +0.30	25.29	24.00	24.86	12,035
09 Sep 14	24.40000 +0.00	24.55	24.30	24.50	840
08 Sep 14	24.40000 -0.15	24.53	24.30	24.53	694
05 Sep 14	24.55000 +0.35	24.55	24.26	24.30	1,850
04 Sep 14	24.20000 -0.30	24.49	23.99	24.40	4,264
03 Sep 14	24.50000 +0.00	24.50	24.31	24.49	597
02 Sep 14	24.50000 -0.10	24.61	24.50	24.60	399
01 Sep 14	24.60000 +0.00	24.66	24.30	24.66	546
29 Aug 14	24.60000 +0.10	24.60	24.49	24.50	160
28 Aug 14	24.50000 +0.00	24.60	24.40	24.50	94
27 Aug 14	24.50000 +0.00	24.55	24.05	24.50	1,193
26 Aug 14	24.50000 +0.14	24.50	24.35	24.35	524
25 Aug 14	24.36000 +0.07	24.70	24.30	24.50	1,194
22 Aug 14	24.29000 -0.01	24.40	24.05	24.40	475
21 Aug 14	24.30000 +0.10	24.50	24.20	24.20	522
20 Aug 14	24.20000 +0.30	24.30	23.91	23.91	857
19 Aug 14	23.90000 +0.20	23.90	23.70	23.70	457
18 Aug 14	23.70000 +0.58	23.70	23.12	23.13	976
15 Aug 14	23.12000 -0.18	23.50	23.12	23.50	948
14 Aug 14	23.30000 +0.05	23.60	23.26	23.26	786
13 Aug 14	23.25000 +0.12	23.25	23.13	23.13	194
12 Aug 14	23.13000 +0.00	23.15	23.13	23.15	281
11 Aug 14	23.13000 +0.21	23.35	23.00	23.00	1,381
08 Aug 14	22.92000 +0.22	23.00	22.65	22.70	2,166
07 Aug 14	22.70000 -0.50	23.30	22.66	22.75	2,967
06 Aug 14	23.20000 +0.00	23.34	22.75	23.20	4,056
05 Aug 14	23.20000 +0.00	23.57	23.20	23.25	1,696
04 Aug 14	23.20000 +0.09	23.60	23.00	23.15	8,764
01 Aug 14	23.11000 -0.13	23.50	23.10	23.29	2,642
31 Jul 14	23.24000 +0.24	23.40	23.10	23.10	2,928
30 Jul 14	23.00000 +0.65	23.60	22.30	23.40	7,155
29 Jul 14	22.35000 +0.10	22.35	22.15	22.25	1,630
28 Jul 14	22.25000 -0.33	22.90	22.25	22.61	2,650
25 Jul 14	22.58000 -0.92	23.50	22.53	23.50	2,091
24 Jul 14	23.50000 -0.30	23.80	23.50	23.79	1,537
23 Jul 14	23.80000 +0.00	24.05	23.70	23.75	2,895
22 Jul 14	23.80000 -0.40	24.20	23.80	24.19	1,670
21 Jul 14	24.20000 -0.12	24.50	24.20	24.35	1,105
18 Jul 14	24.32000 -0.57	24.80	24.32	24.53	545
17 Jul 14	24.89000 -0.11	25.05	24.80	25.00	227
16 Jul 14	25.00000 +0.00	25.00	24.63	24.99	855
15 Jul 14	25.00000 +0.85	25.00	24.50	24.50	2,844
14 Jul 14	24.15000 +0.42	24.15	23.73	23.73	3,014
11 Jul 14	23.73000 -0.76	24.39	23.40	24.20	8,468
10 Jul 14	24.49000 -0.91	25.29	24.30	25.20	4,284
09 Jul 14	25.40000 -0.19	25.59	25.20	25.56	3,851
08 Jul 14	25.59000 -0.42	26.00	25.59	26.00	3,245
07 Jul 14	26.01000 +0.41	26.01	25.60	25.61	2,542
04 Jul 14	25.60000 -0.20	25.80	25.60	25.70	718
03 Jul 14	25.80000 +0.00	26.00	25.79	25.79	1,979
02 Jul 14	25.80000 -0.50	26.00	25.56	26.00	1,759
01 Jul 14	26.30000 -0.50	26.90	26.00	26.80	2,164
30 Jun 14	26.80000 +0.10	27.00	26.80	26.80	1,297
27 Jun 14	26.70000 -0.45	27.14	26.70	27.10	1,621
26 Jun 14	27.15000 -0.32	27.40	27.10	27.40	1,130
25 Jun 14	27.47000 -0.08	27.60	27.40	27.55	1,632
24 Jun 14	27.55000 -0.29	27.90	27.55	27.82	1,994
23 Jun 14	27.84000 -0.62	28.20	27.81	28.20	2,252
20 Jun 14	28.46000 -0.04	28.60	28.34	28.34	4,068
19 Jun 14	28.50000 +0.00	28.55	28.09	28.30	3,861
18 Jun 14	28.50000 +0.75	28.50	27.85	28.19	3,231
17 Jun 14	27.75000 -1.03	28.15	27.70	28.00	13,010
16 Jun 14	28.78000 -2.87	30.20	28.63	30.20	7,726
13 Jun 14	31.65000 -0.15	31.70	31.30	31.70	764
12 Jun 14	31.80000 +0.15	31.80	31.65	31.65	813
11 Jun 14	31.65000 +0.65	31.90	30.90	31.00	1,722
10 Jun 14	31.00000 +0.00	31.10	30.90	31.01	1,121
09 Jun 14	31.00000 +0.00	31.09	30.80	31.00	1,185
06 Jun 14	31.00000 -0.12	31.10	30.86	31.10	2,046
05 Jun 14	31.12000 +0.07	31.44	31.00	31.05	2,114
04 Jun 14	31.05000 -0.20	31.25	30.81	31.25	1,444
03 Jun 14	31.25000 -0.25	31.70	30.60	31.50	2,625
02 Jun 14	31.50000 -0.43	32.10	31.50	31.99	2,530
30 May 14	31.93000 +0.29	32.00	31.00	31.64	2,030
29 May 14	31.64000 +0.04	31.80	31.40	31.80	908
28 May 14	31.60000 +0.31	32.50	31.45	31.45	4,643
27 May 14	31.29000 +1.04	31.29	30.30	30.50	6,261
26 May 14	30.25000 +0.65	30.25	29.75	29.75	3,671
23 May 14	29.60000 +0.35	29.60	29.25	29.30	1,493
22 May 14	29.25000 +0.25	29.69	29.12	29.20	1,083
21 May 14	29.00000 -0.70	30.05	29.00	29.70	4,683
20 May 14	29.70000 -0.55	30.26	29.70	30.25	2,121
19 May 14	30.25000 -0.26	31.00	30.14	31.00	7,563
16 May 14	30.51000 -0.23	30.99	30.16	30.70	1,208
15 May 14	30.74000 -0.76	31.58	30.74	31.58	3,158
14 May 14	31.50000 +0.30	31.62	31.20	31.20	5,000
13 May 14	31.20000 +0.70	31.35	30.50	30.50	8,406
12 May 14	30.50000 -0.79	31.34	30.50	31.29	4,343
09 May 14	31.29000 -0.42	31.56	31.26	31.31	2,511
08 May 14	31.71000 -0.40	32.00	31.50	32.00	2,067
07 May 14	32.11000 -0.54	32.69	32.00	32.60	1,012
06 May 14	32.65000 -0.05	32.70	32.51	32.70	6,016
05 May 14	32.70000 +0.01	32.71	32.40	32.69	473
02 May 14	32.69000 +0.78	32.69	31.81	32.20	1,366
30 Apr 14	31.91000 -1.09	32.66	31.30	31.80	5,483
29 Apr 14	33.00000 -0.15	33.40	33.00	33.15	1,329
28 Apr 14	33.15000 -0.55	33.70	33.00	33.70	16,613
25 Apr 14	33.70000 +0.00	33.71	33.70	33.71	455
24 Apr 14	33.70000 +0.05	33.75	33.55	33.55	1,250
23 Apr 14	33.65000 -0.40	34.22	33.65	34.00	1,683
22 Apr 14	34.05000 +0.05	34.50	34.00	34.00	2,008
17 Apr 14	34.00000 -0.25	34.30	34.00	34.25	873
16 Apr 14	34.25000 -0.06	34.30	34.20	34.30	4,355
15 Apr 14	34.31000 -0.39	34.70	34.31	34.70	428
14 Apr 14	34.70000 +0.00	34.70	34.68	34.70	475
11 Apr 14	34.70000 -0.50	35.29	34.70	35.20	878
10 Apr 14	35.20000 -0.30	35.70	34.80	35.60	1,493
09 Apr 14	35.50000 -1.45	37.00	35.20	37.00	4,212
08 Apr 14	36.95000 -1.00	38.00	36.90	37.95	1,518
07 Apr 14	37.95000 +0.00	38.00	37.20	37.95	906
04 Apr 14	37.95000 +0.03	37.95	37.33	37.92	475
03 Apr 14	37.92000 +1.82	37.98	36.20	36.20	1,940
02 Apr 14	36.10000 +0.20	36.10	35.70	35.90	1,531
01 Apr 14	35.90000 -0.50	36.40	35.51	36.40	1,080
31 Mar 14	36.40000 -0.30	36.70	35.80	36.70	947
28 Mar 14	36.70000 +0.10	36.92	36.50	36.92	1,332
27 Mar 14	36.60000 -0.16	37.02	36.50	36.60	1,874
26 Mar 14	36.76000 -0.94	37.75	35.94	37.70	3,316
25 Mar 14	37.70000 -0.05	38.03	37.30	37.75	2,981
24 Mar 14	37.75000 -0.22	38.35	37.66	37.70	1,113
21 Mar 14	37.97000 -0.48	38.45	37.50	38.45	1,259
20 Mar 14	38.45000 -0.25	38.71	38.29	38.70	2,188
19 Mar 14	38.70000 +0.01	38.70	38.23	38.69	1,856
18 Mar 14	38.69000 +1.29	38.69	37.40	37.40	2,904
17 Mar 14	37.40000 +0.54	37.40	36.70	36.86	2,500
14 Mar 14	36.86000 +0.92	37.00	35.80	35.94	5,669
13 Mar 14	35.94000 +0.04	35.94	35.90	35.90	328
12 Mar 14	35.90000 +0.00	35.95	35.60	35.60	2,808
11 Mar 14	35.90000 +0.30	35.90	35.60	35.70	8,808
10 Mar 14	35.60000 +0.10	35.60	33.60	35.50	10,492
07 Mar 14	35.50000 +0.03	35.68	35.40	35.49	3,094
06 Mar 14	35.47000 +0.69	35.47	34.40	34.90	2,502
05 Mar 14	34.78000 +1.38	34.88	33.50	33.82	9,629
04 Mar 14	33.40000 -0.40	34.49	33.20	33.82	15,413
03 Mar 14	33.80000 -0.46	34.29	33.51	34.29	1,309
28 Feb 14	34.26000 +0.76	34.26	33.31	33.31	7,022
27 Feb 14	33.50000 +0.00	33.55	33.30	33.50	611
26 Feb 14	33.50000 +0.25	33.60	33.25	33.25	1,013
25 Feb 14	33.25000 -0.12	33.37	33.20	33.37	1,162
24 Feb 14	33.37000 +0.08	33.40	33.00	33.00	5,308
21 Feb 14	33.29000 +0.24	33.29	33.01	33.01	2,096
20 Feb 14	33.05000 +0.15	33.15	32.90	32.90	3,078
19 Feb 14	32.90000 +0.00	32.90	32.70	32.90	858
18 Feb 14	32.90000 +0.00	33.00	32.51	32.89	2,729
17 Feb 14	32.90000 +0.00	32.90	32.70	32.70	529
14 Feb 14	32.90000 -0.10	32.90	32.60	32.90	2,493
13 Feb 14	33.00000 -0.25	33.21	32.80	33.20	1,842
12 Feb 14	33.25000 +0.05	33.28	33.10	33.10	1,936
11 Feb 14	33.20000 -0.30	33.50	33.12	33.50	1,673
10 Feb 14	33.50000 +0.30	33.50	33.30	33.40	1,124
07 Feb 14	33.20000 +0.00	33.20	32.90	33.00	569
06 Feb 14	33.20000 +0.21	33.48	32.98	32.99	6,152
05 Feb 14	32.99000 +0.49	32.99	32.30	32.50	619
04 Feb 14	32.50000 -0.50	33.10	32.30	32.90	4,606
03 Feb 14	33.00000 +0.00	33.05	32.99	33.00	2,417
31 Jan 14	33.00000 -0.40	33.50	33.00	33.50	2,949
30 Jan 14	33.40000 +0.20	33.70	32.91	33.60	3,211
29 Jan 14	33.20000 -0.31	34.00	33.20	33.51	18,791
28 Jan 14	33.51000 +1.28	33.51	32.23	32.23	7,789
27 Jan 14	32.23000 -1.53	33.76	32.00	33.76	7,308
24 Jan 14	33.76000 -0.54	34.29	33.76	34.29	2,205
23 Jan 14	34.30000 +0.00	34.30	34.10	34.30	1,054
22 Jan 14	34.30000 -0.20	34.50	34.10	34.50	3,205
21 Jan 14	34.50000 +0.30	34.50	34.30	34.50	3,613
20 Jan 14	34.20000 +0.40	34.20	33.76	33.80	6,081
17 Jan 14	33.80000 +0.00	33.80	33.50	33.75	926
16 Jan 14	33.80000 -0.20	34.05	33.50	34.00	2,534
15 Jan 14	34.00000 +1.60	34.00	32.42	32.42	6,996
14 Jan 14	32.40000 +0.40	32.49	31.66	31.99	5,585
13 Jan 14	32.00000 +1.60	32.00	30.50	30.50	11,665
10 Jan 14	30.40000 +0.35	30.40	30.15	30.20	1,941
09 Jan 14	30.05000 +0.25	30.10	29.85	29.85	2,916
08 Jan 14	29.80000 +0.61	29.80	29.10	29.20	2,990
07 Jan 14	29.19000 +0.69	29.20	28.53	28.70	2,280
06 Jan 14	28.50000 +0.30	28.50	28.22	28.30	10,436
03 Jan 14	28.20000 +0.40	28.20	27.80	27.80	1,876
02 Jan 14	27.80000 -0.29	28.10	27.70	28.09	531
31 Dec 13	28.09000 +0.00	28.10	28.00	28.09	602
30 Dec 13	28.09000 +0.59	28.09	27.50	27.50	1,239
27 Dec 13	27.50000 -0.26	27.50	27.17	27.40	2,265
24 Dec 13	27.76000 +0.01	27.76	27.40	27.60	306
23 Dec 13	27.75000 -0.25	28.00	27.40	27.50	1,237
20 Dec 13	28.00000 -0.10	28.15	27.90	28.11	2,146
19 Dec 13	28.10000 +0.20	28.18	27.90	27.90	1,812
18 Dec 13	27.90000 +0.80	27.90	26.90	26.90	4,194
17 Dec 13	27.10000 +0.00	27.10	27.00	27.10	674
16 Dec 13	27.10000 +0.00	27.17	27.00	27.00	865
13 Dec 13	27.10000 -0.10	27.19	27.00	27.00	1,567
12 Dec 13	27.20000 +0.00	27.30	27.02	27.20	528
11 Dec 13	27.20000 +0.00	27.30	27.02	27.20	1,151
10 Dec 13	27.20000 +0.00	27.24	27.05	27.21	1,370
09 Dec 13	27.20000 +0.00	27.27	27.10	27.10	588
06 Dec 13	27.20000 +0.10	27.20	27.05	27.10	861
05 Dec 13	27.10000 -0.20	27.30	27.10	27.30	1,684
04 Dec 13	27.30000 +0.00	27.39	27.12	27.30	2,368
03 Dec 13	27.30000 +0.00	28.09	27.30	27.80	7,831
02 Dec 13	27.30000 +0.30	28.00	27.10	27.50	11,503
29 Nov 13	27.00000 +0.00	27.05	26.85	27.00	909
28 Nov 13	27.00000 +0.20	27.00	26.70	26.70	2,827
27 Nov 13	26.80000 -0.20	27.49	26.60	27.05	4,834
26 Nov 13	27.00000 -0.97	27.96	27.00	27.96	5,406
25 Nov 13	27.97000 -0.20	28.20	27.60	28.10	4,859
22 Nov 13	28.17000 -0.43	28.40	28.17	28.40	1,009
21 Nov 13	28.60000 -0.30	28.88	28.40	28.70	2,519
20 Nov 13	28.90000 -0.05	28.99	28.61	28.90	663
19 Nov 13	28.95000 -0.05	28.99	28.90	28.99	194
18 Nov 13	29.00000 +0.00	29.04	28.51	29.00	2,772
15 Nov 13	29.00000 +0.00	29.00	28.80	29.00	1,794
14 Nov 13	29.00000 -0.15	29.05	28.85	29.00	1,858
13 Nov 13	29.15000 -0.01	29.17	29.00	29.16	968
12 Nov 13	29.16000 +0.00	29.17	29.00	29.16	480
11 Nov 13	29.16000 -0.02	29.19	29.01	29.18	501
08 Nov 13	29.18000 -0.02	29.23	28.50	29.20	2,386
07 Nov 13	29.20000 -0.05	29.24	28.95	29.24	1,396
06 Nov 13	29.25000 -0.05	29.39	29.10	29.30	873
05 Nov 13	29.30000 +0.10	29.49	29.15	29.20	1,334
04 Nov 13	29.20000 +0.00	29.45	29.20	29.20	2,137
01 Nov 13	29.20000 -0.25	29.50	28.90	29.50	4,477
31 Oct 13	29.45000 -0.20	29.66	29.35	29.66	6,768
30 Oct 13	29.65000 +0.25	29.65	29.39	29.39	1,963
29 Oct 13	29.40000 -0.11	29.68	29.20	29.55	17,264
28 Oct 13	29.51000 +0.35	29.65	29.16	29.30	16,756
25 Oct 13	29.16000 +0.31	29.40	28.90	28.90	4,711
24 Oct 13	28.85000 +0.00	28.85	28.51	28.85	2,021
23 Oct 13	28.85000 -0.46	29.30	28.79	29.30	4,247
22 Oct 13	29.31000 -0.04	29.35	29.25	29.35	1,499
21 Oct 13	29.35000 -0.09	29.48	29.07	29.44	3,340
18 Oct 13	29.44000 +0.04	29.45	29.21	29.45	3,274
17 Oct 13	29.40000 +0.17	29.40	28.80	29.00	8,534
16 Oct 13	29.23000 -0.05	29.25	29.12	29.20	2,098
15 Oct 13	29.28000 -0.02	29.28	29.10	29.28	1,388
14 Oct 13	29.30000 +0.00	29.30	29.15	29.25	3,113
11 Oct 13	29.30000 +0.00	29.40	29.11	29.30	10,344
10 Oct 13	29.30000 +0.20	29.40	29.10	29.16	12,454
09 Oct 13	29.10000 +0.25	29.10	28.85	28.85	4,807
08 Oct 13	28.85000 +0.15	28.85	28.60	28.70	3,987
07 Oct 13	28.70000 +0.35	28.70	28.30	28.35	2,494
04 Oct 13	28.35000 +0.17	28.42	28.14	28.14	9,849
03 Oct 13	28.18000 +0.10	28.40	27.95	28.10	4,753
02 Oct 13	28.08000 +0.68	28.08	27.35	27.40	5,514
01 Oct 13	27.40000 -0.05	27.45	27.17	27.45	2,553
30 Sep 13	27.45000 +0.25	27.45	27.00	27.00	5,042
27 Sep 13	27.20000 -0.30	27.53	27.00	27.50	2,116
26 Sep 13	27.50000 -0.20	27.70	27.20	27.70	2,139
25 Sep 13	27.70000 -0.02	27.83	27.25	27.80	3,183
24 Sep 13	27.72000 +0.72	27.72	27.00	27.00	5,132
23 Sep 13	27.00000 +0.50	27.20	26.43	26.50	5,767
20 Sep 13	26.50000 -0.16	26.70	26.50	26.51	5,919
19 Sep 13	26.66000 -0.07	26.73	26.51	26.73	1,839
18 Sep 13	26.73000 +0.03	26.85	26.57	26.70	2,699
17 Sep 13	26.70000 -0.04	26.74	26.60	26.74	3,350
16 Sep 13	26.74000 +0.14	26.93	26.51	26.64	4,731
13 Sep 13	26.60000 +0.00	26.60	26.48	26.50	2,231
12 Sep 13	26.60000 +0.71	26.60	25.88	25.88	7,971
11 Sep 13	25.89000 +0.09	25.89	25.70	25.85	2,147
10 Sep 13	25.80000 +0.60	25.80	25.05	25.20	7,536
09 Sep 13	25.20000 -0.08	25.29	25.01	25.27	3,544
06 Sep 13	25.28000 -0.02	25.28	24.89	25.08	13,655
05 Sep 13	25.30000 -0.55	25.70	24.96	25.60	34,065
04 Sep 13	25.85000 -0.81	26.87	25.75	26.70	6,240
03 Sep 13	26.66000 -1.34	27.50	26.60	27.30	9,923
02 Sep 13	28.00000 +0.60	28.00	27.40	27.40	8,490
30 Aug 13	27.40000 +0.65	27.40	26.80	26.80	7,362
29 Aug 13	26.75000 +0.15	26.91	26.30	26.65	3,457
28 Aug 13	26.60000 +0.03	26.60	26.30	26.57	2,157
27 Aug 13	26.57000 +0.27	26.57	26.05	26.40	4,691
26 Aug 13	26.30000 +0.20	26.30	25.91	26.10	4,755
23 Aug 13	26.10000 +0.10	26.20	25.90	25.99	8,904
22 Aug 13	26.00000 +0.00	26.00	25.85	26.00	13,085
21 Aug 13	26.00000 -0.05	26.00	25.85	26.00	1,109
20 Aug 13	26.05000 -0.20	26.24	26.01	26.24	1,034
19 Aug 13	26.25000 -0.25	26.46	26.03	26.30	2,591
16 Aug 13	26.50000 +0.00	26.65	26.46	26.50	3,140
15 Aug 13	26.50000 -0.27	26.77	26.48	26.77	1,964
14 Aug 13	26.77000 -0.13	27.21	26.65	26.90	8,436
13 Aug 13	26.90000 +0.51	27.55	26.39	26.39	10,766
12 Aug 13	26.39000 +0.34	26.49	26.05	26.05	1,487
09 Aug 13	26.05000 +0.45	26.09	25.70	25.70	2,250
08 Aug 13	25.60000 +0.44	25.60	25.16	25.16	1,131
07 Aug 13	25.16000 -1.53	26.60	25.01	26.60	13,625
06 Aug 13	26.69000 +0.39	26.70	26.30	26.30	2,918
05 Aug 13	26.30000 +0.30	26.39	26.00	26.00	1,410
02 Aug 13	26.00000 +0.10	26.20	25.90	26.15	1,423
01 Aug 13	25.90000 +0.15	26.19	25.60	25.60	2,594
31 Jul 13	25.75000 +0.29	25.90	25.31	25.31	2,557
30 Jul 13	25.46000 -0.54	26.00	25.10	25.80	7,605
29 Jul 13	26.00000 -1.75	27.90	25.70	27.75	22,406
26 Jul 13	27.75000 -1.85	29.00	27.75	28.92	14,639
25 Jul 13	29.60000 +0.15	29.60	29.46	29.46	1,182
24 Jul 13	29.45000 -0.12	29.65	29.45	29.52	2,761
23 Jul 13	29.57000 -0.03	29.65	29.57	29.65	1,581
22 Jul 13	29.60000 +0.30	29.70	29.31	29.31	3,186
19 Jul 13	29.30000 +0.00	29.30	29.13	29.20	757
18 Jul 13	29.30000 +0.20	29.30	29.00	29.10	1,369
17 Jul 13	29.10000 -0.50	29.61	29.10	29.60	1,059
16 Jul 13	29.60000 -0.13	29.80	29.21	29.80	2,052
15 Jul 13	29.73000 -0.37	30.10	29.60	29.80	3,873
12 Jul 13	30.10000 -0.12	30.10	29.81	30.10	2,066
11 Jul 13	30.22000 -0.08	30.40	30.01	30.30	4,232
10 Jul 13	30.30000 -0.20	30.50	30.12	30.50	2,025
09 Jul 13	30.50000 -0.15	30.80	30.10	30.65	8,050
08 Jul 13	30.65000 -0.75	31.40	30.47	31.39	5,765
05 Jul 13	31.40000 -0.40	31.70	31.21	31.70	1,751
04 Jul 13	31.80000 +0.00	32.05	31.70	31.99	3,863
03 Jul 13	31.80000 -0.20	32.00	31.64	32.00	1,226
02 Jul 13	32.00000 -0.49	32.50	32.00	32.49	1,192
01 Jul 13	32.49000 +0.00	32.70	31.80	32.49	3,171
28 Jun 13	32.49000 +1.09	32.49	31.00	31.40	7,522
27 Jun 13	31.40000 +0.40	31.40	30.91	31.24	10,256
26 Jun 13	31.00000 +0.05	31.03	30.62	30.90	4,448
25 Jun 13	30.95000 +0.30	30.95	30.65	30.65	1,194
24 Jun 13	30.65000 -0.17	31.30	30.65	31.19	9,834
21 Jun 13	30.82000 +2.72	31.40	30.00	30.10	28,669
20 Jun 13	28.10000 -0.70	28.90	28.05	28.80	2,226
19 Jun 13	28.80000 -0.10	29.00	28.51	28.90	2,009
18 Jun 13	28.90000 -0.10	29.00	28.90	29.00	81
17 Jun 13	29.00000 +0.40	29.00	28.60	28.60	649
14 Jun 13	28.60000 -0.40	28.80	28.50	28.80	4,712
13 Jun 13	29.00000 +0.00	29.20	28.82	29.00	5,032
12 Jun 13	29.00000 -0.40	29.50	28.80	29.40	3,446
11 Jun 13	29.40000 -0.60	29.60	29.40	29.40	1,695
10 Jun 13	30.00000 +0.50	30.00	29.45	29.50	2,301
07 Jun 13	29.50000 +0.00	29.80	29.50	29.51	2,049
06 Jun 13	29.50000 +0.08	30.00	29.42	29.42	1,372
05 Jun 13	29.42000 +0.00	29.50	29.40	29.41	443
04 Jun 13	29.42000 +0.02	29.50	29.40	29.40	901
03 Jun 13	29.40000 -0.01	29.45	29.40	29.40	507
31 May 13	29.41000 -0.29	29.80	29.41	29.60	2,607
30 May 13	29.70000 -0.20	30.00	29.50	29.91	869
29 May 13	29.90000 +0.00	30.10	29.90	29.93	1,025
28 May 13	29.90000 -0.05	29.95	29.71	29.71	795
27 May 13	29.95000 +0.55	30.00	29.50	29.50	2,199
24 May 13	29.40000 +0.00	29.50	29.30	29.30	369
23 May 13	29.40000 -0.10	29.59	29.00	29.20	1,037
22 May 13	29.50000 -0.50	30.00	29.10	30.00	2,283
21 May 13	30.00000 -0.10	30.20	29.81	30.20	878
20 May 13	30.10000 +0.20	30.10	29.80	29.90	916
17 May 13	29.90000 +0.00	30.00	29.61	29.70	1,837
16 May 13	29.90000 +0.20	30.00	29.70	29.70	2,787
15 May 13	29.70000 +0.00	29.80	29.31	29.70	4,322
14 May 13	29.70000 +0.05	29.80	29.60	29.65	2,080
13 May 13	29.65000 -0.15	29.79	29.65	29.79	928
10 May 13	29.80000 +0.15	29.80	29.65	29.65	656
09 May 13	29.65000 -0.05	29.70	29.65	29.70	330
08 May 13	29.70000 -0.18	29.85	29.70	29.85	586
07 May 13	29.88000 -0.12	30.10	29.60	30.00	1,209
06 May 13	30.00000 -0.14	30.20	30.00	30.14	1,378
03 May 13	30.14000 +0.00	30.20	30.10	30.14	1,023
02 May 13	30.14000 +0.00	30.20	30.10	30.14	2,003
30 Apr 13	30.14000 +0.49	30.15	29.90	30.14	2,801
29 Apr 13	29.65000 +0.00	29.74	29.60	29.70	630
26 Apr 13	29.65000 +1.15	29.74	28.80	29.00	6,544
25 Apr 13	28.50000 +0.30	28.50	28.00	28.25	3,127
24 Apr 13	28.20000 +0.80	28.50	27.61	28.24	6,501
23 Apr 13	27.40000 +1.75	27.50	25.98	26.00	11,205
22 Apr 13	25.65000 -0.35	26.00	25.61	26.00	2,013
19 Apr 13	26.00000 -0.75	26.50	25.94	26.50	2,945
18 Apr 13	26.75000 -0.75	27.40	26.75	27.40	5,520
17 Apr 13	27.50000 -0.40	27.90	27.48	27.90	1,063
16 Apr 13	27.90000 -0.10	28.07	27.90	28.01	919
15 Apr 13	28.00000 -0.75	28.80	28.00	28.54	1,047
12 Apr 13	28.75000 -0.05	28.80	28.50	28.50	911
11 Apr 13	28.80000 +0.40	28.80	28.20	28.40	861
10 Apr 13	28.40000 -0.25	28.71	28.00	28.65	1,645
09 Apr 13	28.65000 +0.89	28.65	27.70	27.76	1,268
08 Apr 13	27.76000 -0.04	27.80	27.67	27.80	686
05 Apr 13	27.80000 +0.13	27.80	27.53	27.66	4,784
04 Apr 13	27.67000 +0.01	27.70	27.60	27.66	214
03 Apr 13	27.66000 -0.04	27.79	27.55	27.60	402
02 Apr 13	27.70000 +0.00	27.80	27.60	27.70	1,544
28 Mar 13	27.70000 +0.14	27.99	27.51	27.56	3,114
27 Mar 13	27.56000 -1.30	28.80	27.56	28.80	4,501
26 Mar 13	28.86000 -0.90	29.76	28.86	29.76	2,124
25 Mar 13	29.76000 -0.14	29.87	29.50	29.80	964
22 Mar 13	29.90000 +0.00	29.90	29.70	29.90	724
21 Mar 13	29.90000 -0.10	30.04	29.35	30.00	883
20 Mar 13	30.00000 -0.79	30.79	29.76	30.79	2,895
19 Mar 13	30.79000 -0.01	30.81	30.50	30.80	966
18 Mar 13	30.80000 -0.20	31.05	30.80	31.00	963
15 Mar 13	31.00000 -0.38	31.40	31.00	31.38	9,754
14 Mar 13	31.38000 -0.60	32.00	31.05	31.98	3,228
13 Mar 13	31.98000 -0.62	32.61	31.44	32.60	3,414
12 Mar 13	32.60000 -0.88	33.20	32.60	33.02	2,439
11 Mar 13	33.48000 -0.72	34.21	33.20	34.10	2,742
08 Mar 13	34.20000 +0.15	34.50	34.00	34.10	8,093
07 Mar 13	34.05000 +0.05	34.20	33.95	34.00	11,907
06 Mar 13	34.00000 -1.20	35.50	33.80	35.50	15,855
05 Mar 13	35.20000 +0.60	35.20	34.51	34.80	3,533
04 Mar 13	34.60000 +0.40	34.80	33.80	33.81	4,136
01 Mar 13	34.20000 +1.01	34.20	33.10	33.19	3,740
28 Feb 13	33.19000 +0.72	33.19	32.40	32.50	2,257
27 Feb 13	32.47000 -0.95	33.45	32.10	33.40	2,274
26 Feb 13	33.42000 -0.39	34.00	33.40	34.00	2,556
25 Feb 13	33.81000 +0.31	34.30	33.81	33.90	1,817
22 Feb 13	33.50000 -1.05	34.25	33.40	34.25	3,266
21 Feb 13	34.55000 -0.45	34.60	34.06	34.27	5,146
20 Feb 13	35.00000 +0.73	35.88	34.28	34.30	14,935
19 Feb 13	34.27000 +0.82	34.27	33.00	33.40	5,736
18 Feb 13	33.45000 -0.05	33.60	33.29	33.60	2,086
15 Feb 13	33.50000 +0.38	33.50	33.12	33.12	5,221
14 Feb 13	33.12000 -0.13	33.30	32.79	33.25	2,715
13 Feb 13	33.25000 +0.05	33.40	33.18	33.40	4,409
12 Feb 13	33.20000 +0.19	33.20	32.50	32.93	4,764
11 Feb 13	33.01000 +2.31	33.01	30.80	30.80	15,730
08 Feb 13	30.70000 +1.09	31.00	29.50	29.70	4,885
07 Feb 13	29.61000 +0.11	29.99	29.40	29.41	2,212
06 Feb 13	29.50000 +0.19	29.76	29.25	29.32	4,375
05 Feb 13	29.31000 -0.19	29.50	29.20	29.50	1,645
04 Feb 13	29.50000 -0.30	29.80	29.40	29.80	1,769
01 Feb 13	29.80000 +0.22	30.30	29.50	29.59	3,771
31 Jan 13	29.58000 -0.20	29.80	29.40	29.80	3,208
30 Jan 13	29.78000 -0.92	30.12	28.90	30.12	10,665
29 Jan 13	30.70000 +1.61	30.82	29.00	29.00	15,797
28 Jan 13	29.09000 -0.02	29.35	28.80	29.30	5,446
25 Jan 13	29.11000 -1.87	30.50	29.05	30.50	15,816
24 Jan 13	30.98000 +1.05	31.00	29.95	30.00	6,940
23 Jan 13	29.93000 +0.26	29.93	29.51	29.67	1,228
22 Jan 13	29.67000 -0.13	29.80	29.59	29.80	844
21 Jan 13	29.80000 +0.22	29.80	29.55	29.60	2,892
18 Jan 13	29.58000 +0.43	29.58	29.10	29.15	5,597
17 Jan 13	29.15000 +0.67	29.15	28.49	28.49	4,772
16 Jan 13	28.48000 +0.58	28.48	27.90	27.90	3,175
15 Jan 13	27.90000 +0.20	27.90	27.60	27.60	4,741
14 Jan 13	27.70000 -0.23	27.80	27.60	27.80	857
11 Jan 13	27.93000 +0.05	28.00	27.70	28.00	777
10 Jan 13	27.88000 +0.20	27.88	27.50	27.68	799
09 Jan 13	27.68000 -0.10	27.80	27.50	27.80	470
08 Jan 13	27.78000 -0.02	27.80	27.50	27.80	1,053
07 Jan 13	27.80000 +0.10	27.80	27.55	27.70	995
04 Jan 13	27.70000 +0.15	27.70	27.55	27.55	1,021
03 Jan 13	27.55000 +0.04	27.55	27.40	27.50	716
02 Jan 13	27.51000 -0.02	27.60	27.40	27.40	1,019
31 Dec 12	27.53000 -0.01	27.60	27.53	27.60	503
28 Dec 12	27.54000 +0.02	27.61	27.50	27.61	1,358
27 Dec 12	27.52000 +0.02	27.64	27.40	27.50	1,478
24 Dec 12	27.50000 +0.00	27.60	27.25	27.50	1,479
21 Dec 12	27.50000 +0.25	27.50	27.02	27.25	4,670
20 Dec 12	27.25000 +0.25	27.27	26.80	27.00	5,286
19 Dec 12	27.00000 +0.40	27.00	26.20	26.60	4,718
18 Dec 12	26.60000 -0.25	26.90	26.31	26.85	2,888
17 Dec 12	26.85000 -0.05	26.90	26.10	26.90	7,097
14 Dec 12	26.90000 +0.11	27.00	26.50	26.79	1,702
13 Dec 12	26.79000 -0.11	26.92	26.60	26.80	2,775
12 Dec 12	26.90000 -0.08	27.00	26.40	26.98	6,854
11 Dec 12	26.98000 +0.38	27.00	26.50	26.60	2,166
10 Dec 12	26.60000 +0.60	26.60	25.80	25.80	100,033
07 Dec 12	26.00000 -0.10	26.30	25.61	26.10	1,630
06 Dec 12	26.10000 +0.10	26.20	25.90	26.00	1,379
05 Dec 12	26.00000 +0.09	26.20	25.91	26.00	1,636
04 Dec 12	25.91000 +0.11	26.20	25.60	25.60	1,639
03 Dec 12	25.80000 +0.20	25.80	25.50	25.50	8,818
30 Nov 12	25.60000 -0.98	26.49	25.50	26.00	17,466
29 Nov 12	26.58000 +0.38	26.58	26.00	26.20	1,763
28 Nov 12	26.20000 +0.20	26.25	25.70	25.99	2,623
27 Nov 12	26.00000 +0.48	26.00	25.30	25.52	2,313
26 Nov 12	25.52000 -0.07	25.55	25.30	25.30	888
23 Nov 12	25.59000 +0.00	25.61	25.40	25.59	1,289
22 Nov 12	25.59000 +0.00	25.60	25.30	25.50	853
21 Nov 12	25.59000 +0.19	25.60	25.31	25.40	3,353
20 Nov 12	25.40000 -0.17	25.70	25.40	25.60	2,148
19 Nov 12	25.57000 +0.12	26.10	25.45	25.45	3,898
16 Nov 12	25.45000 +0.05	25.45	25.00	25.25	2,759
15 Nov 12	25.40000 -0.25	25.64	25.40	25.64	1,992
14 Nov 12	25.65000 +0.00	25.90	25.40	25.65	2,060
13 Nov 12	25.65000 +0.40	25.65	25.25	25.64	3,693
12 Nov 12	25.25000 -0.13	25.30	25.00	25.30	2,487
09 Nov 12	25.38000 +0.00	25.38	25.00	25.20	399
08 Nov 12	25.38000 -0.12	25.55	24.75	25.55	3,474
07 Nov 12	25.50000 +0.16	25.50	25.30	25.34	338
06 Nov 12	25.34000 -0.16	25.50	25.20	25.40	182
05 Nov 12	25.50000 +0.11	25.60	25.20	25.60	950
02 Nov 12	25.39000 +0.00	25.39	25.10	25.39	673
01 Nov 12	25.39000 +0.09	25.39	25.20	25.30	317
31 Oct 12	25.30000 -0.20	25.50	25.00	25.50	5,057
30 Oct 12	25.50000 +0.00	25.60	25.31	25.40	3,649
29 Oct 12	25.50000 -0.20	25.70	25.31	25.70	1,166
26 Oct 12	25.70000 +0.10	25.85	25.65	25.75	1,021
25 Oct 12	25.60000 +0.15	25.60	25.30	25.45	1,043
24 Oct 12	25.45000 +0.08	25.45	25.24	25.37	1,603
23 Oct 12	25.37000 +0.00	25.40	25.22	25.37	1,239
22 Oct 12	25.37000 +0.00	25.49	25.22	25.36	2,449
19 Oct 12	25.37000 -0.43	25.80	25.35	25.80	2,246
18 Oct 12	25.80000 -0.20	26.00	25.70	26.00	801
17 Oct 12	26.00000 -0.40	26.38	25.80	26.38	2,410
16 Oct 12	26.40000 -0.60	27.00	26.11	26.90	3,601
15 Oct 12	27.00000 -0.70	27.78	26.90	27.50	2,975
12 Oct 12	27.70000 -0.50	28.25	27.20	28.20	3,610
11 Oct 12	28.20000 -1.04	29.24	27.81	29.24	14,562
10 Oct 12	29.24000 +0.00	29.34	29.20	29.24	401
09 Oct 12	29.24000 +0.00	29.34	29.11	29.24	667
08 Oct 12	29.24000 +0.03	29.49	29.10	29.21	1,225
05 Oct 12	29.21000 +0.25	30.00	28.85	28.96	6,852
04 Oct 12	28.96000 +0.18	28.97	28.71	28.71	1,359
03 Oct 12	28.78000 +0.17	28.80	28.60	28.61	1,403
02 Oct 12	28.61000 +0.05	28.74	28.56	28.56	1,543
01 Oct 12	28.56000 +0.01	28.72	28.40	28.55	2,869
28 Sep 12	28.55000 -0.04	28.58	28.40	28.58	2,417
27 Sep 12	28.59000 +0.51	28.59	28.05	28.10	3,173
26 Sep 12	28.08000 +0.27	28.10	27.60	27.81	6,319
25 Sep 12	27.81000 +0.11	27.92	27.40	27.40	1,271
24 Sep 12	27.70000 +0.00	27.80	27.41	27.80	767
21 Sep 12	27.70000 -0.20	28.00	27.52	27.84	2,241
20 Sep 12	27.90000 -0.09	28.00	27.60	27.99	1,059
19 Sep 12	27.99000 -0.01	28.10	27.70	28.09	3,148
18 Sep 12	28.00000 +0.10	28.17	27.80	27.90	6,311
17 Sep 12	27.90000 -0.09	27.99	27.60	27.99	990
14 Sep 12	27.99000 +0.61	28.30	27.35	27.50	8,568
13 Sep 12	27.38000 +0.02	27.50	27.20	27.36	868
12 Sep 12	27.36000 +0.07	27.44	27.07	27.30	6,979
11 Sep 12	27.29000 -0.39	27.53	27.00	27.09	3,742
10 Sep 12	27.68000 -0.12	27.72	27.30	27.65	2,002
07 Sep 12	27.80000 +0.71	27.80	27.10	27.10	2,341
06 Sep 12	27.09000 +0.33	27.09	26.50	26.80	3,310
05 Sep 12	26.76000 -0.06	26.85	25.55	26.83	5,878
04 Sep 12	26.82000 +0.03	26.82	26.25	26.55	4,157
03 Sep 12	26.79000 +0.00	26.80	26.55	26.80	1,246
31 Aug 12	26.79000 -0.21	27.00	26.50	27.00	3,989
30 Aug 12	27.00000 -0.67	28.01	26.75	27.67	11,624
29 Aug 12	27.67000 -0.33	28.00	27.50	27.98	5,794
28 Aug 12	28.00000 +2.41	28.00	25.42	25.42	9,217
27 Aug 12	25.59000 -0.90	26.41	25.47	26.40	4,329
24 Aug 12	26.49000 -0.16	26.69	26.10	26.65	2,268
23 Aug 12	26.65000 -0.02	26.70	26.40	26.65	1,078
22 Aug 12	26.67000 -0.14	27.30	26.60	26.81	2,511
21 Aug 12	26.81000 +0.04	27.28	26.66	26.77	8,757
20 Aug 12	26.77000 +0.00	26.80	26.60	26.70	2,146
17 Aug 12	26.77000 +0.00	26.78	26.60	26.61	1,534
16 Aug 12	26.77000 +0.00	26.80	26.54	26.77	1,062
15 Aug 12	26.77000 +0.00	26.78	26.41	26.77	552
14 Aug 12	26.77000 -0.17	26.99	26.30	26.94	1,682
13 Aug 12	26.94000 -0.06	27.00	26.61	27.00	1,080
10 Aug 12	27.00000 -0.13	27.10	26.80	27.10	569
09 Aug 12	27.13000 -0.17	27.30	27.01	27.30	1,005
08 Aug 12	27.30000 +0.00	27.30	26.80	27.30	2,631
07 Aug 12	27.30000 +0.10	27.30	26.30	27.15	2,918
06 Aug 12	27.20000 +0.20	27.32	26.80	26.80	6,365
03 Aug 12	27.00000 -0.75	27.10	26.40	26.52	6,876
02 Aug 12	27.75000 -0.25	28.00	27.37	27.80	3,953
01 Aug 12	28.00000 +0.00	28.11	27.60	28.01	1,753
31 Jul 12	28.00000 -0.17	28.27	27.75	28.17	2,152
30 Jul 12	28.17000 +0.00	28.25	27.80	28.17	3,633
27 Jul 12	28.17000 +0.04	28.25	27.61	27.61	1,914
26 Jul 12	28.13000 -0.28	28.70	28.03	28.44	3,233
25 Jul 12	28.41000 +1.27	29.00	27.10	27.20	9,676
24 Jul 12	27.14000 +0.44	27.14	26.70	26.70	754
23 Jul 12	26.70000 +0.10	27.25	26.40	26.60	6,840
20 Jul 12	26.60000 -0.50	27.10	26.50	27.10	2,861
19 Jul 12	27.10000 +0.21	27.10	26.80	27.00	3,483
18 Jul 12	26.89000 -0.31	27.29	26.00	27.20	2,260
17 Jul 12	27.20000 -0.21	27.92	25.50	27.92	6,322
16 Jul 12	27.41000 +0.41	28.00	26.80	26.90	5,287
13 Jul 12	27.00000 -0.27	27.23	26.32	27.00	3,479
12 Jul 12	27.27000 +0.00	27.40	26.50	27.40	5,804
11 Jul 12	27.27000 -0.23	27.50	26.80	27.14	5,997
10 Jul 12	27.50000 +1.35	27.50	25.50	25.50	12,284
09 Jul 12	26.15000 +1.12	27.00	25.60	26.99	15,605
06 Jul 12	25.03000 +1.63	26.10	23.11	23.11	16,460
05 Jul 12	23.40000 +0.90	24.00	22.51	22.51	25,229
04 Jul 12	22.50000 -0.15	22.69	22.50	22.69	2,277
03 Jul 12	22.65000 +0.65	23.41	22.00	22.00	18,085
02 Jul 12	22.00000 +1.45	22.05	20.35	20.35	9,059
29 Jun 12	20.55000 +0.13	21.70	20.20	20.50	23,286
28 Jun 12	20.42000 -0.02	20.55	20.24	20.44	5,894
27 Jun 12	20.44000 +0.11	20.50	20.20	20.40	2,517
26 Jun 12	20.33000 +0.23	20.49	19.80	19.85	3,999
25 Jun 12	20.10000 +0.06	20.10	19.90	20.04	2,836
22 Jun 12	20.04000 +0.16	20.16	19.83	19.83	11,646
21 Jun 12	19.88000 +0.06	19.88	19.61	19.82	6,300
20 Jun 12	19.82000 -0.02	19.83	19.42	19.70	5,608
19 Jun 12	19.84000 +0.01	19.85	19.60	19.82	2,467
18 Jun 12	19.83000 +0.13	19.87	19.70	19.71	1,616
15 Jun 12	19.70000 +0.10	19.97	19.64	19.64	1,627
14 Jun 12	19.60000 -0.22	19.85	19.52	19.80	1,766
13 Jun 12	19.82000 -0.83	20.80	19.82	20.66	8,168
12 Jun 12	20.65000 -0.15	20.90	20.60	20.60	2,219
11 Jun 12	20.80000 -0.80	20.91	20.20	20.20	3,881
08 Jun 12	21.60000 +0.42	21.60	21.04	21.11	3,782
07 Jun 12	21.18000 -0.39	22.00	21.16	21.60	10,281
06 Jun 12	21.57000 -0.42	22.10	21.17	21.99	11,655
05 Jun 12	21.99000 +0.82	22.00	21.10	21.15	15,059
04 Jun 12	21.17000 -0.24	21.41	21.17	21.41	3,474
01 Jun 12	21.41000 +0.30	22.39	21.35	22.39	4,489
31 May 12	21.11000 -1.57	23.00	21.11	22.70	8,093
30 May 12	22.68000 -0.03	22.90	22.50	22.71	3,562
29 May 12	22.71000 -0.29	22.98	22.32	22.97	1,515
28 May 12	23.00000 +0.00	23.00	22.70	23.00	762
25 May 12	23.00000 +1.25	23.00	21.00	21.81	5,757
24 May 12	21.75000 -0.83	23.35	21.20	23.00	8,774
23 May 12	22.58000 -1.01	23.84	21.50	23.60	7,857
22 May 12	23.59000 +0.00	23.85	23.50	23.70	1,792
21 May 12	23.59000 +0.42	23.64	23.00	23.17	1,656
18 May 12	23.17000 +0.56	23.17	22.60	22.71	2,767
17 May 12	22.61000 +0.12	22.70	22.35	22.49	3,089
16 May 12	22.49000 -0.34	22.82	22.01	22.82	5,276
15 May 12	22.83000 -0.02	22.90	22.50	22.85	4,421
14 May 12	22.85000 -0.87	23.72	22.05	23.70	11,279
11 May 12	23.72000 +0.63	24.20	23.19	23.20	17,182
10 May 12	23.09000 +1.09	23.50	21.87	22.00	18,054
09 May 12	22.00000 -2.00	24.10	22.00	24.00	9,540
08 May 12	24.00000 -0.56	24.65	24.00	24.56	5,159
07 May 12	24.56000 -0.49	25.00	24.06	25.00	4,806
04 May 12	25.05000 -0.96	26.10	25.03	26.01	9,121
03 May 12	26.01000 -1.28	27.19	26.01	27.00	8,580
02 May 12	27.29000 +0.00	27.40	26.72	27.28	2,868
30 Apr 12	27.29000 +1.51	27.29	26.00	26.00	6,944
27 Apr 12	25.78000 +0.01	26.20	25.61	25.80	7,816
26 Apr 12	25.77000 -1.16	25.99	25.00	25.99	16,737
25 Apr 12	26.93000 +0.13	27.25	26.61	26.90	5,667
24 Apr 12	26.80000 -0.91	27.61	26.59	27.61	4,585
23 Apr 12	27.71000 -1.27	29.00	27.71	29.00	4,867
20 Apr 12	28.98000 +0.52	29.70	28.31	28.46	6,339
19 Apr 12	28.46000 +0.96	29.09	27.32	27.50	9,759
18 Apr 12	27.50000 -0.62	27.78	26.51	27.50	14,962
17 Apr 12	28.12000 -1.85	29.80	27.53	29.80	15,120
16 Apr 12	29.97000 -1.35	31.32	29.80	31.32	10,841
13 Apr 12	31.32000 -0.32	31.95	30.85	31.50	4,383
12 Apr 12	31.64000 +0.29	31.78	30.90	30.91	4,834
11 Apr 12	31.35000 -0.24	31.42	31.01	31.01	1,713
10 Apr 12	31.59000 +0.33	31.90	31.10	31.60	12,557
05 Apr 12	31.26000 -0.23	31.50	30.80	31.50	3,489
04 Apr 12	31.49000 -0.37	31.86	30.88	31.86	7,990
03 Apr 12	31.86000 -0.13	31.99	31.50	31.99	2,394
02 Apr 12	31.99000 -0.05	32.20	31.33	32.05	7,942
30 Mar 12	32.04000 -0.34	32.60	31.90	32.30	4,105
29 Mar 12	32.38000 -0.62	33.00	32.10	33.00	4,699
28 Mar 12	33.00000 +0.00	33.16	32.90	33.00	1,966
27 Mar 12	33.00000 +0.41	33.36	32.75	32.79	12,786
26 Mar 12	32.59000 +0.35	32.60	32.00	32.24	2,106
23 Mar 12	32.24000 -0.22	32.60	31.50	32.50	6,257
22 Mar 12	32.46000 -0.55	33.14	32.30	33.00	7,892
21 Mar 12	33.01000 +0.47	33.19	32.54	32.54	7,857
20 Mar 12	32.54000 +0.25	32.60	32.25	32.29	2,967
19 Mar 12	32.29000 +0.22	32.29	31.88	32.07	5,895
16 Mar 12	32.07000 +0.74	32.77	31.52	31.70	9,482
15 Mar 12	31.33000 +0.19	31.49	30.68	31.49	5,081
14 Mar 12	31.14000 +0.04	31.49	30.80	31.30	10,095
13 Mar 12	31.10000 +0.25	31.41	30.80	30.90	3,096
12 Mar 12	30.85000 +0.54	30.96	30.40	30.40	3,138
09 Mar 12	30.31000 +0.16	30.80	30.00	30.00	9,512
08 Mar 12	30.15000 -0.85	31.00	30.00	31.00	12,782
07 Mar 12	31.00000 -0.07	31.19	30.72	30.80	9,802
06 Mar 12	31.07000 -1.23	32.20	30.80	32.20	7,041
05 Mar 12	32.30000 -0.46	32.80	32.10	32.80	6,310
02 Mar 12	32.76000 -0.22	32.93	32.19	32.90	5,571
01 Mar 12	32.98000 +0.18	33.00	32.80	32.80	2,750
29 Feb 12	32.80000 +0.00	33.00	32.70	32.80	2,526
28 Feb 12	32.80000 -0.57	33.37	32.60	33.37	1,777
27 Feb 12	33.37000 +0.97	33.38	32.40	32.40	3,522
24 Feb 12	32.40000 +0.40	32.40	31.80	31.99	2,365
23 Feb 12	32.00000 -0.19	32.29	31.24	32.29	11,314
22 Feb 12	32.19500 -1.14	33.21	31.88	33.20	12,082
21 Feb 12	33.33500 -0.41	33.80	33.12	33.31	4,081
20 Feb 12	33.74000 +0.37	33.74	33.21	33.21	4,761
17 Feb 12	33.37500 -0.11	33.60	33.15	33.60	5,082
16 Feb 12	33.48500 -0.44	33.90	33.21	33.90	2,940
15 Feb 12	33.92500 -0.32	34.74	33.89	34.74	6,364
14 Feb 12	34.24500 +0.49	34.80	33.50	33.75	9,821
13 Feb 12	33.75000 -0.25	34.00	33.10	33.90	13,012
10 Feb 12	34.00000 -0.25	35.28	33.80	34.11	29,174
09 Feb 12	34.25000 +1.25	34.51	33.10	33.33	20,437
08 Feb 12	33.00000 +0.79	33.00	31.80	32.22	17,983
07 Feb 12	32.20500 +1.95	32.38	30.55	30.55	41,509
06 Feb 12	30.26000 +0.69	30.50	29.88	30.00	29,443
03 Feb 12	29.56500 +0.57	30.00	28.90	29.00	49,598
02 Feb 12	29.00000 +0.11	29.00	28.19	29.00	32,462
01 Feb 12	28.89000 +0.65	29.30	28.00	28.30	24,058
31 Jan 12	28.24000 +2.01	28.78	26.34	26.43	28,923
30 Jan 12	26.22500 -0.66	27.00	26.05	27.00	9,745
27 Jan 12	26.89000 -0.28	27.00	26.50	27.00	8,382
26 Jan 12	27.16500 +0.18	27.20	26.90	27.00	10,036
25 Jan 12	26.99000 -0.02	27.51	26.85	27.05	26,236
24 Jan 12	27.01000 -1.19	28.50	27.01	28.00	10,846
23 Jan 12	28.20000 +0.01	28.74	28.03	28.50	6,263
20 Jan 12	28.19000 +0.79	28.50	27.20	27.20	13,183
19 Jan 12	27.40000 -0.01	28.19	27.01	27.40	30,681
18 Jan 12	27.41000 -0.61	28.05	27.11	28.00	12,341
17 Jan 12	28.02000 +0.02	28.48	27.70	28.01	20,464
16 Jan 12	28.00000 -0.09	28.00	27.28	27.80	10,270
13 Jan 12	28.09000 +1.59	29.70	27.70	28.00	27,186
12 Jan 12	26.50500 +0.40	26.70	26.08	26.20	3,221
11 Jan 12	26.10000 +0.03	26.38	26.07	26.19	8,988
10 Jan 12	26.07000 -0.43	26.60	26.00	26.50	5,012
09 Jan 12	26.50000 -0.23	27.00	26.00	26.80	3,763
06 Jan 12	26.73000 -0.89	27.80	26.45	27.65	6,627
05 Jan 12	27.61500 -1.19	28.89	27.60	28.82	4,795
04 Jan 12	28.81000 -1.19	30.20	28.81	30.00	5,485
03 Jan 12	30.00000 +0.80	30.00	29.20	29.30	1,938
02 Jan 12	29.20000 +0.55	29.22	28.66	28.66	1,957
30 Dec 11	28.65000 +0.09	28.70	28.40	28.56	1,088
29 Dec 11	28.55500 +0.03	28.56	28.30	28.52	687
28 Dec 11	28.52000 -0.35	29.00	28.30	28.90	1,926
27 Dec 11	28.87000 +1.20	29.50	27.67	27.67	4,454
23 Dec 11	27.67500 +0.20	27.95	27.54	27.59	2,169
22 Dec 11	27.47000 +0.08	27.70	27.39	27.39	2,172
21 Dec 11	27.38500 +0.00	29.45	27.13	27.39	16,482
20 Dec 11	27.38500 +0.09	27.60	26.50	27.30	5,064
19 Dec 11	27.30000 +0.08	27.50	27.17	27.20	2,625
16 Dec 11	27.22000 -0.19	28.00	27.22	27.60	5,525
15 Dec 11	27.41000 +0.01	27.70	27.20	27.50	2,408
14 Dec 11	27.40000 -0.60	28.05	27.38	28.05	6,481
13 Dec 11	28.00000 -1.88	30.11	28.00	30.00	11,631
12 Dec 11	29.88000 +0.48	31.44	29.80	30.00	20,397
09 Dec 11	29.40000 -0.35	29.75	29.10	29.10	6,332
08 Dec 11	29.75000 +0.16	29.90	28.91	29.25	9,324
07 Dec 11	29.59500 +0.55	29.75	29.00	29.50	8,552
06 Dec 11	29.05000 -0.17	29.65	28.95	29.00	8,243
05 Dec 11	29.22000 +1.00	29.33	28.30	28.30	124,113
02 Dec 11	28.22000 +0.22	28.50	28.05	28.20	59,921
01 Dec 11	28.00000 +0.08	28.50	28.00	28.19	6,341
30 Nov 11	27.92000 +0.71	28.29	27.15	27.25	18,468
29 Nov 11	27.21000 -0.18	27.87	27.21	27.82	2,887
28 Nov 11	27.39000 +0.89	27.80	26.75	27.15	7,066
25 Nov 11	26.50000 +1.74	27.20	24.90	24.90	11,830
24 Nov 11	24.76000 +0.19	25.00	24.31	24.50	30,755
23 Nov 11	24.57000 -1.89	26.28	24.06	26.20	11,800
22 Nov 11	26.45500 -0.84	27.31	25.80	27.30	7,176
21 Nov 11	27.30000 -0.42	27.71	25.80	27.71	15,752
18 Nov 11	27.71500 +0.00	27.75	27.15	27.55	12,951
17 Nov 11	27.71500 +0.38	27.72	27.10	27.34	7,133
16 Nov 11	27.34000 +0.00	27.55	27.10	27.34	5,433
15 Nov 11	27.34000 -0.33	27.77	27.11	27.68	6,789
14 Nov 11	27.67500 +0.22	28.50	27.40	27.60	10,111
11 Nov 11	27.45000 +0.00	28.00	27.11	27.52	11,045
10 Nov 11	27.45000 -1.13	28.87	27.21	28.59	8,557
09 Nov 11	28.58000 -1.19	29.95	28.30	29.90	6,817
08 Nov 11	29.77000 +0.08	29.84	28.73	29.84	9,993
07 Nov 11	29.69000 -0.41	30.11	28.63	30.11	38,078
04 Nov 11	30.10000 -1.91	32.27	30.10	32.00	21,221
03 Nov 11	32.01500 -0.76	32.60	32.01	32.50	7,284
02 Nov 11	32.78000 +0.00	33.00	32.51	32.78	2,321
01 Nov 11	32.78000 +0.00	33.00	32.15	32.26	13,376
31 Oct 11	32.78000 +0.38	33.18	32.24	32.70	9,307
28 Oct 11	32.40000 -0.60	33.40	32.29	33.40	13,500
27 Oct 11	33.00000 +0.02	33.50	32.15	33.50	13,031
26 Oct 11	32.98000 -0.60	33.50	32.03	33.30	10,064
25 Oct 11	33.58000 -0.56	34.40	32.83	34.15	6,422
24 Oct 11	34.14000 -0.93	35.00	34.00	35.00	5,777
21 Oct 11	35.07000 -0.39	35.40	35.00	35.40	868
20 Oct 11	35.46000 -0.54	36.02	35.46	36.00	2,123
19 Oct 11	36.00000 -0.21	36.28	35.92	36.28	1,471
18 Oct 11	36.21000 -0.31	36.57	35.91	36.52	12,850
17 Oct 11	36.52000 -0.94	37.50	36.40	37.47	4,559
14 Oct 11	37.46500 +0.06	37.50	36.83	37.40	5,481
13 Oct 11	37.40000 -0.07	37.94	37.22	37.50	1,834
12 Oct 11	37.47000 +0.94	37.96	36.40	36.53	6,651
11 Oct 11	36.53500 +0.74	36.88	35.80	35.80	2,175
10 Oct 11	35.80000 +0.01	35.98	35.31	35.80	6,276
07 Oct 11	35.79000 +0.05	35.90	35.00	35.74	10,388
06 Oct 11	35.74000 +0.48	36.00	35.25	35.26	5,644
05 Oct 11	35.26500 +0.15	35.27	34.46	35.11	4,814
04 Oct 11	35.11000 -0.79	35.90	34.80	35.90	2,213
03 Oct 11	35.90000 -1.09	36.93	35.90	36.93	3,268
30 Sep 11	36.99500 +0.24	36.99	35.90	35.90	4,131
29 Sep 11	36.75000 +0.75	36.80	36.01	36.01	3,330
28 Sep 11	36.00000 -0.40	36.80	36.00	36.03	5,542
27 Sep 11	36.40000 +0.49	36.40	35.31	35.91	6,058
26 Sep 11	35.91000 -0.89	36.79	35.60	36.50	1,624
23 Sep 11	36.80000 +2.30	36.80	33.50	34.60	6,955
22 Sep 11	34.50000 -2.24	36.44	33.50	36.44	5,340
21 Sep 11	36.74000 -0.72	37.50	36.40	37.46	21,743
20 Sep 11	37.46000 +0.01	37.80	37.10	37.45	6,157
19 Sep 11	37.45000 -2.00	38.02	37.01	38.00	7,065
16 Sep 11	39.45000 +0.00	39.95	37.70	39.45	9,087
15 Sep 11	39.45000 -0.46	40.10	39.08	39.91	3,982
14 Sep 11	39.91000 +1.13	40.12	38.50	38.97	5,880
13 Sep 11	38.78500 +1.69	38.78	36.65	37.10	5,616
12 Sep 11	37.10000 -1.67	37.48	36.00	37.30	4,870
09 Sep 11	38.77000 -3.23	41.80	38.70	41.80	15,250
08 Sep 11	42.00000 -0.09	42.48	41.50	42.01	31,951
07 Sep 11	42.09000 -0.36	43.00	41.48	43.00	44,662
06 Sep 11	42.45000 -4.53	46.71	42.45	46.71	14,863
05 Sep 11	46.98500 -1.01	48.00	46.71	48.00	3,349
02 Sep 11	48.00000 -0.99	48.90	47.70	48.90	4,523
01 Sep 11	48.99000 +1.54	50.50	47.77	48.05	4,459
31 Aug 11	47.45000 +0.79	47.80	46.60	46.66	2,859
30 Aug 11	46.66000 +1.80	47.00	45.00	45.00	7,007
29 Aug 11	44.86000 +1.71	45.22	43.36	43.79	11,720
26 Aug 11	43.15000 -0.35	43.50	42.49	43.50	3,355
25 Aug 11	43.50000 +1.15	43.60	42.51	42.51	3,729
24 Aug 11	42.35000 +0.10	42.64	42.21	42.30	6,772
23 Aug 11	42.25000 -0.26	42.60	42.00	42.60	3,634
22 Aug 11	42.50500 +0.01	42.64	42.30	42.50	1,327
19 Aug 11	42.50000 -1.01	43.51	42.10	43.51	2,261
18 Aug 11	43.50500 -1.51	45.02	43.50	45.01	4,193
17 Aug 11	45.02000 -0.28	45.80	45.00	45.51	3,646
16 Aug 11	45.30000 -1.23	46.53	45.25	46.53	3,709
15 Aug 11	46.53000 +2.08	46.80	45.00	45.00	5,263
12 Aug 11	44.45000 +0.45	46.00	44.08	44.50	4,746
11 Aug 11	44.00000 +0.00	45.00	43.03	44.50	5,121
10 Aug 11	44.00000 -0.81	46.90	44.00	45.50	5,869
09 Aug 11	44.81000 -1.39	46.70	43.90	46.20	7,679
08 Aug 11	46.20000 -4.80	50.10	45.51	50.10	8,792
05 Aug 11	51.00000 -1.60	52.60	50.92	52.60	8,424
04 Aug 11	52.60000 +1.05	52.70	51.77	51.77	6,924
03 Aug 11	51.55000 +0.03	52.50	51.42	51.42	4,800
02 Aug 11	51.52000 -1.71	53.31	51.52	53.23	3,070
01 Aug 11	53.23000 -2.62	56.20	53.02	55.80	4,712
29 Jul 11	55.85000 -1.57	57.44	55.85	57.00	5,034
28 Jul 11	57.42000 -0.76	58.05	57.40	58.05	1,494
27 Jul 11	58.18000 -1.82	59.99	58.18	59.99	2,380
26 Jul 11	60.00000 +0.48	60.20	59.50	59.52	4,206
25 Jul 11	59.52000 -0.32	59.99	59.52	59.84	688
22 Jul 11	59.84000 -0.15	60.00	59.40	59.40	742
21 Jul 11	59.99000 +0.49	60.50	58.19	59.50	3,297
20 Jul 11	59.50000 +0.26	59.99	59.17	59.17	1,442
19 Jul 11	59.24000 -1.26	60.53	58.99	60.50	2,944
18 Jul 11	60.50000 -1.20	61.98	60.40	61.60	1,465
15 Jul 11	61.70000 -0.81	62.00	61.49	62.00	924
14 Jul 11	62.51000 -0.06	62.51	61.83	62.11	1,477
13 Jul 11	62.57000 -0.20	62.77	62.11	62.76	2,669
12 Jul 11	62.77000 +0.37	62.77	62.00	62.11	4,961
11 Jul 11	62.40000 -1.10	63.55	62.40	63.00	3,286
08 Jul 11	63.50000 -0.07	63.80	63.01	63.80	1,159
07 Jul 11	63.57000 -0.35	63.90	63.57	63.79	3,693
06 Jul 11	63.92000 +0.07	63.92	63.50	63.50	7,746
05 Jul 11	63.85000 +0.25	63.85	63.00	63.00	2,040
04 Jul 11	63.60000 -0.21	64.00	62.95	64.00	1,563
01 Jul 11	63.81000 +0.00	64.50	63.81	63.81	4,952
30 Jun 11	63.81000 -0.35	64.20	63.50	64.15	2,591
29 Jun 11	64.16000 +2.11	64.42	62.01	62.05	3,888
28 Jun 11	62.05000 +0.00	62.49	61.90	62.05	5,212
27 Jun 11	62.05000 +0.22	62.15	61.75	61.80	1,968
24 Jun 11	61.83000 -0.17	63.09	61.50	61.80	13,166
23 Jun 11	62.00000 +0.04	63.72	61.70	61.96	10,495
22 Jun 11	61.96000 +1.11	61.96	60.30	60.90	7,776
21 Jun 11	60.85000 +1.36	60.85	59.20	59.50	2,599
20 Jun 11	59.49000 +0.49	59.49	58.69	59.00	2,950
17 Jun 11	59.00000 +0.31	59.00	58.50	58.68	4,752
16 Jun 11	58.69000 +1.44	59.00	57.15	57.15	2,648
15 Jun 11	57.25000 +0.05	57.25	57.00	57.20	1,028
14 Jun 11	57.20000 +0.20	57.53	57.00	57.00	1,281
13 Jun 11	57.00000 -0.37	58.00	57.00	58.00	1,804
10 Jun 11	57.37000 -2.18	60.00	57.30	59.50	6,860
09 Jun 11	59.55000 -1.15	60.70	59.50	60.50	4,251
08 Jun 11	60.70000 -0.09	60.93	60.50	60.70	4,031
07 Jun 11	60.79000 -0.21	60.80	59.70	59.70	2,832
06 Jun 11	61.00000 +0.00	61.54	60.95	61.28	4,147
03 Jun 11	61.00000 +0.30	61.23	60.70	61.00	2,128
02 Jun 11	60.70000 +0.56	60.89	60.14	60.14	1,000
01 Jun 11	60.14000 +0.42	61.00	59.73	59.86	6,162
31 May 11	59.72000 -1.70	61.38	59.72	60.95	5,493
30 May 11	61.42000 -1.08	62.55	61.42	62.50	7,165
27 May 11	62.50000 +0.00	63.11	62.50	62.50	3,197
26 May 11	62.50000 +0.01	62.80	62.50	62.50	2,675
25 May 11	62.49000 -1.01	63.50	62.48	63.50	3,631
24 May 11	63.50000 -0.44	63.94	63.45	63.94	1,446
23 May 11	63.94000 -0.86	64.39	63.46	64.39	1,658
20 May 11	64.80000 -0.08	64.80	64.20	64.60	2,732
19 May 11	64.88000 +0.08	64.99	64.50	64.80	925
18 May 11	64.80000 -0.30	65.00	64.20	65.00	1,526
17 May 11	65.10000 +0.05	65.10	64.70	65.05	1,142
16 May 11	65.05000 +0.00	65.20	64.90	65.05	1,258
13 May 11	65.05000 -0.43	65.70	65.05	65.48	1,589
12 May 11	65.48000 -0.01	65.49	65.05	65.49	908
11 May 11	65.49000 +0.00	65.51	65.21	65.45	1,027
10 May 11	65.49000 +0.79	65.49	64.50	64.60	1,748
09 May 11	64.70000 +0.05	64.70	64.50	64.65	554
06 May 11	64.65000 +0.05	65.00	64.65	64.89	3,429
05 May 11	64.60000 -1.40	66.09	64.27	66.00	6,989
04 May 11	66.00000 -0.67	66.67	65.87	66.67	4,439
03 May 11	66.67000 +0.94	66.67	65.60	66.26	3,699
02 May 11	65.73000 +1.22	66.04	64.70	64.70	3,584
29 Apr 11	64.51000 +0.51	64.70	64.21	64.21	762
28 Apr 11	64.00000 -0.10	64.40	63.61	64.08	3,376
27 Apr 11	64.10000 +0.50	64.23	63.51	63.60	9,225
26 Apr 11	63.60000 -0.16	64.30	63.06	63.78	2,741
21 Apr 11	63.76000 -0.46	64.12	62.52	64.00	6,522
20 Apr 11	64.22000 +1.23	64.45	62.95	62.95	4,624
19 Apr 11	62.99000 +0.00	63.20	62.70	62.99	701
18 Apr 11	62.99000 -1.34	64.32	62.56	64.32	2,150
15 Apr 11	64.33000 -0.34	64.70	63.76	64.70	4,182
14 Apr 11	64.67000 +0.17	64.99	64.20	64.59	3,194
13 Apr 11	64.50000 +0.40	64.70	63.94	64.10	2,103
12 Apr 11	64.10000 -0.51	64.79	63.40	64.61	5,910
11 Apr 11	64.61000 +1.21	65.00	63.00	63.01	13,230
08 Apr 11	63.40000 +0.29	63.68	62.85	63.12	6,450
07 Apr 11	63.11000 -0.61	63.85	63.00	63.53	5,046
06 Apr 11	63.72000 -1.27	64.98	63.72	64.98	3,904
05 Apr 11	64.99000 -0.56	66.00	64.50	65.55	3,126
04 Apr 11	65.55000 +0.05	65.57	64.12	65.50	4,247
01 Apr 11	65.50000 -2.03	67.50	65.50	67.00	7,315
31 Mar 11	67.53000 +0.03	70.00	63.50	67.45	14,837
30 Mar 11	67.50000 +2.17	67.60	65.30	65.33	57,140
29 Mar 11	65.33000 -1.02	66.50	64.50	66.35	7,442
28 Mar 11	66.35000 -2.65	69.07	65.70	69.07	5,830
25 Mar 11	69.00000 +0.17	69.00	66.50	68.83	5,730
24 Mar 11	68.83000 +0.44	68.83	68.11	68.39	3,964
23 Mar 11	68.39000 +0.61	68.50	67.00	67.70	5,620
22 Mar 11	67.78000 +3.28	68.09	64.40	64.50	12,611
21 Mar 11	64.50000 +0.46	64.50	64.01	64.20	10,351
18 Mar 11	64.04000 -0.46	64.74	64.04	64.50	9,683
17 Mar 11	64.50000 +0.00	64.50	64.00	64.30	3,632
16 Mar 11	64.50000 +0.04	64.89	64.00	64.20	12,416
15 Mar 11	64.46000 -1.40	65.30	62.50	65.30	9,602
14 Mar 11	65.86000 -0.14	66.20	65.36	66.00	8,049
11 Mar 11	66.00000 -1.05	67.07	65.72	66.00	4,540
10 Mar 11	67.05000 -0.15	67.60	66.89	67.17	6,750
09 Mar 11	67.20000 +0.73	67.60	66.15	66.47	2,628
08 Mar 11	66.47000 +0.37	66.47	65.61	66.00	2,106
07 Mar 11	66.10000 +1.10	66.10	64.36	65.00	5,404
04 Mar 11	65.00000 -0.09	65.23	64.50	65.00	3,058
03 Mar 11	65.09000 -0.06	65.20	64.10	65.00	4,920
02 Mar 11	65.15000 -1.20	66.24	65.00	65.96	10,772
01 Mar 11	66.35000 -0.33	66.80	66.11	66.68	14,890
28 Feb 11	66.68000 +0.78	66.68	65.92	66.00	4,846
25 Feb 11	65.90000 +1.00	65.90	64.50	64.80	3,234
24 Feb 11	64.90000 +0.03	65.10	64.51	64.90	14,057
23 Feb 11	64.87000 -0.13	65.26	63.30	64.92	8,917
22 Feb 11	65.00000 -0.53	65.53	64.92	65.53	6,579
21 Feb 11	65.53000 -0.31	65.85	65.50	65.75	2,707
18 Feb 11	65.84000 +0.63	65.90	65.21	65.30	6,368
17 Feb 11	65.21000 +0.01	65.54	65.16	65.20	1,759
16 Feb 11	65.20000 -1.20	66.50	65.12	66.40	10,963
15 Feb 11	66.40000 +1.09	66.40	65.01	65.01	5,800
14 Feb 11	65.31000 +0.01	65.31	65.00	65.20	3,415
11 Feb 11	65.30000 -0.51	65.85	65.00	65.50	4,571
10 Feb 11	65.81000 -0.43	66.20	65.68	66.20	3,475
09 Feb 11	66.24000 -0.24	66.60	65.30	66.56	14,389
08 Feb 11	66.48000 +1.18	66.55	65.50	65.50	10,256
07 Feb 11	65.30000 +0.55	65.40	64.70	64.90	7,059
04 Feb 11	64.75000 +1.25	64.75	63.40	63.50	7,371
03 Feb 11	63.50000 +0.10	63.50	63.13	63.40	2,322
02 Feb 11	63.40000 +0.65	63.50	63.00	63.00	7,079
01 Feb 11	62.75000 +0.25	63.40	62.22	62.50	19,109
31 Jan 11	62.50000 +0.50	62.50	61.50	62.00	5,132
28 Jan 11	62.00000 +0.15	62.60	61.50	62.00	26,582
27 Jan 11	61.85000 +0.85	61.85	61.00	61.00	12,507
26 Jan 11	61.00000 -0.10	61.00	60.70	61.00	7,960
25 Jan 11	61.10000 -0.10	61.10	61.00	61.10	1,693
24 Jan 11	61.20000 +0.70	61.20	60.45	60.50	5,984
21 Jan 11	60.50000 +0.00	60.79	60.40	60.51	11,015
20 Jan 11	60.50000 +0.10	60.60	60.15	60.60	4,277
19 Jan 11	60.40000 -0.60	61.01	60.20	61.00	4,060
18 Jan 11	61.00000 +0.00	61.00	60.45	60.99	2,526
17 Jan 11	61.00000 +0.55	61.00	60.40	60.45	1,564
14 Jan 11	60.45000 +0.20	61.30	60.00	60.00	6,740
13 Jan 11	60.25000 -0.25	60.50	60.00	60.50	2,034
12 Jan 11	60.50000 -0.05	60.54	60.00	60.54	2,460
11 Jan 11	60.55000 +0.55	60.55	60.00	60.00	3,450
10 Jan 11	60.00000 +0.05	60.50	59.60	60.00	5,433
07 Jan 11	59.95000 +0.10	60.00	59.55	59.95	5,460
06 Jan 11	59.85000 -0.16	59.95	59.50	59.95	4,060
05 Jan 11	60.01000 +0.51	60.10	59.48	59.60	4,491
04 Jan 11	59.50000 +0.65	59.97	58.85	58.99	8,301
03 Jan 11	58.85000 -0.10	58.95	58.55	58.55	4,700
31 Dec 10	58.95000 +0.00	58.95	58.50	58.65	1,390
30 Dec 10	58.95000 +0.19	58.95	58.76	58.76	1,761
29 Dec 10	58.76000 +0.26	58.76	58.20	58.30	2,569
28 Dec 10	58.50000 +0.00	58.75	58.20	58.50	3,072
27 Dec 10	58.50000 +0.50	58.50	57.80	58.00	2,499
24 Dec 10	58.00000 -0.30	58.03	58.00	58.00	779
23 Dec 10	58.30000 +0.45	58.60	57.70	57.70	3,719
22 Dec 10	57.85000 -0.45	58.60	57.85	58.60	6,951
21 Dec 10	58.30000 +0.36	58.75	57.50	57.50	46,537
20 Dec 10	57.94000 +0.69	57.94	56.21	56.21	6,907
17 Dec 10	57.25000 -0.13	57.25	56.36	57.15	18,101
16 Dec 10	57.38000 -0.11	57.49	56.90	57.49	3,556
15 Dec 10	57.49000 +0.59	57.90	56.75	56.85	10,606
14 Dec 10	56.90000 +2.30	56.90	54.60	54.60	15,778
13 Dec 10	54.60000 +0.71	54.70	53.50	53.89	11,684
10 Dec 10	53.89000 -1.11	55.20	52.80	55.10	9,368
09 Dec 10	55.00000 +0.00	56.98	54.51	56.05	9,689
08 Dec 10	55.00000 +1.30	55.00	53.50	53.50	5,635
07 Dec 10	53.70000 +0.70	53.87	52.02	53.00	6,001
06 Dec 10	53.00000 -0.09	53.09	52.01	53.09	4,285
03 Dec 10	53.09000 -0.10	53.20	52.70	53.19	5,113
02 Dec 10	53.19000 +0.70	53.19	52.41	52.49	4,681
01 Dec 10	52.49000 +0.69	52.49	51.40	51.40	4,973
30 Nov 10	51.80000 -0.40	52.00	51.55	52.00	2,329
29 Nov 10	52.20000 -0.26	52.60	52.05	52.11	6,361
26 Nov 10	52.46000 -0.50	52.96	52.25	52.96	5,339
25 Nov 10	52.96000 +0.26	53.00	52.80	53.00	7,818
24 Nov 10	52.70000 -0.30	53.00	52.50	53.00	1,897
23 Nov 10	53.00000 -0.50	53.50	52.85	53.50	3,017
22 Nov 10	53.50000 -0.40	54.00	53.10	54.00	4,920
19 Nov 10	53.90000 +0.10	53.95	53.71	53.80	1,769
18 Nov 10	53.80000 +0.60	54.40	53.30	53.30	5,401
17 Nov 10	53.20000 +0.14	53.40	53.06	53.06	16,642
16 Nov 10	53.06000 -0.19	53.25	53.06	53.25	3,213
15 Nov 10	53.25000 -0.05	53.30	52.81	52.81	3,820
12 Nov 10	53.30000 +0.10	53.38	52.78	53.20	5,331
11 Nov 10	53.20000 -0.45	53.65	52.50	53.10	23,794
10 Nov 10	53.65000 -1.45	55.10	53.00	55.10	20,099
09 Nov 10	55.10000 -0.90	56.00	54.94	55.50	18,698
08 Nov 10	56.00000 -1.00	57.00	55.66	57.00	7,505
05 Nov 10	57.00000 +0.00	57.20	56.50	57.00	4,441
04 Nov 10	57.00000 -0.30	57.35	56.70	57.30	2,608
03 Nov 10	57.30000 -0.64	57.93	56.60	57.50	5,332
02 Nov 10	57.94000 +0.00	58.00	57.65	57.94	3,459
01 Nov 10	57.94000 +0.00	58.50	57.20	58.00	6,914
29 Oct 10	57.94000 +1.60	58.00	57.19	57.58	23,513
28 Oct 10	56.34000 +0.85	56.34	55.00	55.51	7,102
27 Oct 10	55.49000 -0.01	55.69	55.06	55.50	1,620
26 Oct 10	55.50000 +0.43	55.80	55.07	55.07	2,631
25 Oct 10	55.07000 -0.22	55.40	55.07	55.29	2,954
22 Oct 10	55.29000 -0.30	55.59	55.20	55.59	1,511
21 Oct 10	55.59000 +0.19	55.60	55.30	55.41	3,316
20 Oct 10	55.40000 -0.06	55.95	55.40	55.50	4,010
19 Oct 10	55.46000 +0.06	55.55	55.35	55.40	1,791
18 Oct 10	55.40000 +0.00	55.50	55.30	55.40	4,960
15 Oct 10	55.40000 -0.55	56.00	55.20	55.95	6,182
14 Oct 10	55.95000 -0.45	56.44	55.50	56.20	11,167
13 Oct 10	56.40000 -0.10	56.50	55.81	56.50	4,398
12 Oct 10	56.50000 -0.10	56.78	56.00	56.65	4,796
11 Oct 10	56.60000 +0.10	56.65	56.00	56.50	5,046
08 Oct 10	56.50000 +0.00	56.50	56.10	56.50	2,751
07 Oct 10	56.50000 +0.25	56.50	56.16	56.25	1,886
06 Oct 10	56.25000 +0.25	56.25	55.81	56.00	1,698
05 Oct 10	56.00000 +0.20	56.00	55.26	55.80	2,403
04 Oct 10	55.80000 +0.05	55.90	55.40	55.75	2,104
01 Oct 10	55.75000 -0.05	55.90	55.50	55.80	1,915
30 Sep 10	55.80000 +0.30	55.90	55.41	55.90	1,589
29 Sep 10	55.50000 +0.00	55.50	55.20	55.50	6,983
28 Sep 10	55.50000 +0.80	55.60	54.89	55.19	1,796
27 Sep 10	54.70000 +0.70	55.79	54.00	54.00	5,061
24 Sep 10	54.00000 +0.05	54.10	53.00	54.10	6,712
23 Sep 10	53.95000 -0.95	54.90	52.82	54.90	6,934
22 Sep 10	54.90000 -0.60	55.21	54.70	55.20	2,775
21 Sep 10	55.50000 -0.30	56.10	55.05	56.10	3,203
20 Sep 10	55.80000 +0.60	55.80	55.15	55.30	1,608
17 Sep 10	55.20000 -0.80	56.00	54.80	56.00	4,671
16 Sep 10	56.00000 -0.20	56.20	55.60	56.20	2,629
15 Sep 10	56.20000 +0.19	56.30	55.86	56.01	1,342
14 Sep 10	56.01000 +0.00	56.30	56.00	56.05	1,395
13 Sep 10	56.01000 +0.36	56.50	56.00	56.00	3,296
10 Sep 10	55.65000 +0.04	55.65	55.06	55.61	1,696
09 Sep 10	55.61000 +0.68	55.70	54.93	54.93	2,261
08 Sep 10	54.93000 +0.00	54.93	54.28	54.93	1,044
07 Sep 10	54.93000 -0.27	55.20	54.20	55.20	2,168
06 Sep 10	55.20000 +0.20	55.50	54.80	55.00	2,180
03 Sep 10	55.00000 +0.80	55.07	54.00	54.20	2,996
02 Sep 10	54.20000 +0.15	54.60	54.10	54.10	1,380
01 Sep 10	54.05000 +0.05	54.05	53.20	53.70	3,282
31 Aug 10	54.00000 +0.50	54.19	53.30	53.50	10,114
30 Aug 10	53.50000 -0.23	53.68	53.00	53.00	3,239
27 Aug 10	53.73000 +0.03	53.73	53.21	53.70	1,153
26 Aug 10	53.70000 -0.10	53.90	53.10	53.70	3,198
25 Aug 10	53.80000 -1.22	55.02	53.07	55.02	4,099
24 Aug 10	55.02000 -1.08	56.20	55.02	56.00	4,260
23 Aug 10	56.10000 +0.10	56.40	55.90	55.91	3,045
20 Aug 10	56.00000 -0.16	56.27	55.91	56.16	1,706
19 Aug 10	56.16000 +0.46	56.60	55.69	55.69	2,799
18 Aug 10	55.70000 -0.30	56.00	55.60	56.00	4,471
17 Aug 10	56.00000 +0.13	56.35	55.62	55.87	1,748
16 Aug 10	55.87000 +0.40	55.99	55.02	55.90	2,511
13 Aug 10	55.47000 +0.17	55.70	55.21	55.70	1,381
12 Aug 10	55.30000 -0.68	55.74	55.00	55.61	3,685
11 Aug 10	55.98000 -0.91	57.00	55.83	57.00	4,459
10 Aug 10	56.89000 -0.59	57.49	56.51	57.10	1,420
09 Aug 10	57.48000 +0.11	57.48	56.90	56.90	1,484
06 Aug 10	57.37000 -0.13	57.50	56.93	57.00	4,584
05 Aug 10	57.50000 +1.20	57.50	56.36	56.50	4,871
04 Aug 10	56.30000 +1.20	56.52	55.00	55.20	6,577
03 Aug 10	55.10000 -0.40	55.30	54.57	55.30	2,350
02 Aug 10	55.50000 +0.93	55.50	54.20	54.20	4,132
30 Jul 10	54.57000 +0.40	54.57	52.67	54.17	6,950
29 Jul 10	54.17000 +0.56	54.17	52.12	52.12	2,836
28 Jul 10	53.61000 -0.39	54.18	52.11	54.00	4,754
27 Jul 10	54.00000 +1.00	54.00	53.20	53.25	3,473
26 Jul 10	53.00000 +0.50	53.00	52.11	52.40	5,260
23 Jul 10	52.50000 -0.10	53.00	52.50	53.00	7,154
22 Jul 10	52.60000 -0.64	53.24	52.20	53.24	8,691
21 Jul 10	53.24000 +0.55	53.24	52.69	52.69	2,424
20 Jul 10	52.69000 -0.53	53.24	52.40	53.24	2,124
19 Jul 10	53.22000 -0.44	53.40	52.80	53.40	2,520
16 Jul 10	53.66000 -0.34	54.20	53.20	54.20	3,061
15 Jul 10	54.00000 -0.25	54.50	53.51	54.25	5,190
14 Jul 10	54.25000 +0.30	54.58	53.95	54.00	3,891
13 Jul 10	53.95000 -0.05	54.20	53.60	54.20	2,849
12 Jul 10	54.00000 +0.00	54.00	53.35	54.00	2,848
09 Jul 10	54.00000 -0.24	54.81	53.60	54.24	3,399
08 Jul 10	54.24000 +1.19	54.24	53.20	53.20	5,104
07 Jul 10	53.05000 +0.05	53.20	52.60	53.00	2,037
06 Jul 10	53.00000 +0.00	53.00	52.80	53.00	6,466
05 Jul 10	53.00000 +0.20	53.00	52.30	53.00	2,488
02 Jul 10	52.80000 +0.15	53.29	52.60	52.65	5,313
01 Jul 10	52.65000 -0.10	52.75	52.00	52.75	15,038
30 Jun 10	52.75000 +2.38	53.15	50.38	50.40	14,497
29 Jun 10	50.37000 -1.63	51.99	49.10	51.99	6,659
28 Jun 10	52.00000 +0.15	52.00	51.65	51.99	9,370
25 Jun 10	51.85000 +1.34	51.98	50.56	51.00	13,632
24 Jun 10	50.51000 +0.02	50.59	49.60	50.20	6,790
23 Jun 10	50.49000 -0.90	51.50	50.13	51.50	13,545
22 Jun 10	51.39000 +0.79	51.50	50.59	50.60	7,958
21 Jun 10	50.60000 -0.40	51.13	50.00	51.00	6,046
18 Jun 10	51.00000 +1.31	52.00	49.70	49.70	17,728
17 Jun 10	49.69000 +1.82	49.69	47.85	47.87	6,285
16 Jun 10	47.87000 -0.93	48.80	47.87	48.80	5,824
15 Jun 10	48.80000 -0.40	49.00	48.50	48.79	7,503
14 Jun 10	49.20000 +1.98	49.20	47.10	47.10	24,504
11 Jun 10	47.22500 +0.36	47.74	46.55	47.00	5,028
10 Jun 10	46.86500 +0.37	46.90	45.56	46.52	7,481
09 Jun 10	46.50000 -1.03	47.53	46.50	47.53	5,163
08 Jun 10	47.53500 -1.76	49.50	46.80	49.00	10,713
07 Jun 10	49.30000 -0.73	50.03	49.00	50.03	4,003
04 Jun 10	50.03000 +0.75	50.80	48.70	49.28	10,112
03 Jun 10	49.28000 +0.02	50.20	49.13	49.25	12,270
02 Jun 10	49.25500 -0.94	50.01	49.13	50.00	2,482
01 Jun 10	50.20000 +0.20	50.20	48.65	50.00	7,207
31 May 10	50.00000 -0.77	50.19	47.45	50.00	7,144
28 May 10	50.77000 -0.73	51.85	50.77	51.50	10,600
27 May 10	51.50000 -0.15	51.70	50.50	51.70	7,636
26 May 10	51.65000 -0.35	52.10	51.25	52.00	3,027
25 May 10	52.00000 -0.64	52.21	52.00	52.21	14,047
24 May 10	52.64000 +0.44	52.71	52.25	52.60	1,202
21 May 10	52.20000 +0.00	52.69	52.20	52.20	5,380
20 May 10	52.20000 -0.30	53.00	52.20	52.40	5,916
19 May 10	52.50000 -1.05	53.01	52.20	53.00	6,558
18 May 10	53.55000 +0.48	53.63	53.00	53.00	3,784
17 May 10	53.07000 -2.21	54.30	53.00	54.30	11,612
14 May 10	55.28000 -0.32	56.40	54.99	56.40	5,930
13 May 10	55.60000 +0.51	56.60	55.43	55.60	5,457
12 May 10	55.09000 +0.38	55.60	54.00	54.20	7,969
11 May 10	54.71000 -0.68	55.60	53.60	55.60	8,417
10 May 10	55.39000 +2.49	55.49	53.87	53.90	10,124
07 May 10	52.90000 -1.70	54.00	52.20	54.00	16,585
06 May 10	54.60000 -0.40	55.20	54.50	55.00	24,518
05 May 10	55.00000 -1.50	56.14	55.00	56.14	21,564
04 May 10	56.50000 -1.45	57.89	56.21	57.89	26,760
03 May 10	57.95000 -0.13	58.10	57.00	58.00	6,826
30 Apr 10	58.08000 +1.58	58.34	56.99	57.00	15,902
29 Apr 10	56.50000 +1.56	57.95	55.00	55.00	24,487
28 Apr 10	54.94000 -0.36	55.30	54.90	55.22	21,195
27 Apr 10	55.30000 -1.20	56.60	55.30	56.55	10,999
26 Apr 10	56.50000 +0.90	56.86	56.00	56.00	12,300
23 Apr 10	55.60000 +0.60	56.00	55.00	55.00	5,484
22 Apr 10	55.00000 +0.00	55.15	55.00	55.00	13,015
21 Apr 10	55.00000 -0.25	55.50	55.00	55.50	14,247
20 Apr 10	55.25000 +0.29	55.96	55.00	55.00	8,143
19 Apr 10	54.96000 -0.14	55.27	54.96	55.00	13,850
16 Apr 10	55.10000 -0.11	55.78	55.00	55.28	10,830
15 Apr 10	55.21000 -0.12	55.73	55.00	55.73	11,716
14 Apr 10	55.33000 +0.83	55.81	54.51	55.13	39,147
13 Apr 10	54.50000 -0.27	55.30	54.50	55.30	5,911
12 Apr 10	54.77000 +0.17	55.49	54.77	54.80	10,153
09 Apr 10	54.60000 +0.11	54.80	54.05	54.50	15,724
08 Apr 10	54.49000 -1.37	55.86	53.50	55.86	22,501
07 Apr 10	55.86000 +0.00	56.30	55.70	55.86	10,807
06 Apr 10	55.86000 +0.41	55.95	55.50	55.94	13,146
01 Apr 10	55.45000 +0.86	55.50	54.53	55.02	41,104
31 Mar 10	54.59000 +0.07	55.00	54.50	54.80	21,682
30 Mar 10	54.52000 +0.29	55.50	54.50	54.95	14,534
29 Mar 10	54.23000 +1.63	55.99	54.00	54.00	49,796
26 Mar 10	52.60000 +0.20	52.91	52.05	52.25	8,494
25 Mar 10	52.40000 +0.00	52.40	52.20	52.40	3,872
24 Mar 10	52.40000 +0.00	52.46	52.30	52.33	4,852
23 Mar 10	52.40000 -0.15	52.60	52.05	52.49	12,705
22 Mar 10	52.55000 -0.04	52.61	52.15	52.60	2,877
19 Mar 10	52.59000 +0.40	52.60	51.73	52.00	24,862
18 Mar 10	52.19000 -0.61	52.87	51.92	52.29	15,345
17 Mar 10	52.80000 -1.00	53.80	51.30	53.70	36,897
16 Mar 10	53.80000 -0.61	54.70	53.60	54.50	25,995
15 Mar 10	54.41000 +0.52	54.45	53.85	53.89	4,212
12 Mar 10	53.89000 +0.10	53.98	53.32	53.80	3,445
11 Mar 10	53.79000 +0.29	53.98	53.30	53.50	6,457
10 Mar 10	53.50000 -0.05	53.55	53.30	53.55	4,830
09 Mar 10	53.55000 +0.45	53.89	53.30	53.50	4,023
08 Mar 10	53.10000 -0.41	54.00	53.10	53.40	8,819
05 Mar 10	53.51000 +0.19	53.99	53.06	53.32	6,603
04 Mar 10	53.32000 -1.24	54.56	53.01	54.56	5,446
03 Mar 10	54.56000 -0.04	54.69	53.50	54.60	6,283
02 Mar 10	54.60000 +0.55	54.60	54.06	54.06	3,345
01 Mar 10	54.05000 +0.75	54.49	53.00	53.31	3,741
26 Feb 10	53.30000 +0.04	53.99	53.05	53.99	872
25 Feb 10	53.26000 +0.00	54.37	53.00	53.30	13,112
24 Feb 10	53.26000 +0.36	53.80	53.00	53.00	3,447
23 Feb 10	52.90000 +0.85	53.60	52.05	52.10	4,308
22 Feb 10	52.05000 +0.14	52.40	51.20	51.95	9,501
19 Feb 10	51.91000 -1.25	53.24	51.63	52.99	2,125
18 Feb 10	53.16000 +0.05	53.36	52.88	53.06	1,836
17 Feb 10	53.11000 +1.86	53.50	51.47	51.50	3,664
16 Feb 10	51.25000 -0.47	52.01	51.16	52.01	7,303
15 Feb 10	51.72000 -1.83	53.58	51.57	53.58	15,123
12 Feb 10	53.55000 -0.42	54.01	53.00	54.00	6,751
11 Feb 10	53.97000 -0.03	54.49	53.50	54.00	4,311
10 Feb 10	54.00000 -0.14	55.20	54.00	54.16	5,858
09 Feb 10	54.14000 +1.09	54.83	53.10	53.10	5,430
08 Feb 10	53.05000 +1.05	53.70	52.30	52.30	8,632
05 Feb 10	52.00000 -2.99	54.00	51.00	54.00	28,315
04 Feb 10	54.99000 -0.54	55.96	54.81	55.53	3,447
03 Feb 10	55.53000 -0.57	56.20	55.50	56.20	1,830
02 Feb 10	56.10000 -0.35	56.20	55.20	56.00	3,716
01 Feb 10	56.45000 -0.45	56.90	55.65	56.90	4,520
29 Jan 10	56.90000 -0.60	57.70	56.62	57.60	6,939
28 Jan 10	57.50000 +0.70	58.10	57.20	57.20	5,446
27 Jan 10	56.80000 -0.20	57.17	56.45	57.00	3,551
26 Jan 10	57.00000 +0.10	57.33	56.60	56.84	32,259
25 Jan 10	56.90000 -1.90	58.80	55.26	58.80	35,946
22 Jan 10	58.80000 -1.70	61.00	58.25	61.00	16,294
21 Jan 10	60.50000 -0.33	61.20	60.50	61.10	3,674
20 Jan 10	60.83000 -0.42	62.03	60.50	62.00	4,674
19 Jan 10	61.25000 +0.25	61.48	60.52	61.20	5,900
18 Jan 10	61.00000 +0.00	61.85	60.95	60.99	6,125
15 Jan 10	61.00000 +1.16	61.90	60.20	60.20	14,858
14 Jan 10	59.84000 -0.15	60.00	59.50	59.94	6,907
13 Jan 10	59.99000 -1.01	61.00	59.50	61.00	8,610
12 Jan 10	61.00000 -1.00	62.15	60.53	62.00	7,833
11 Jan 10	62.00000 +0.27	62.52	61.99	62.00	8,880
08 Jan 10	61.73000 +0.71	62.20	61.45	61.50	7,793
07 Jan 10	61.02000 +0.42	62.00	61.02	62.00	6,496
06 Jan 10	60.60000 +0.10	62.00	60.55	60.55	4,100
05 Jan 10	60.50000 +0.55	61.10	59.60	59.94	5,595
04 Jan 10	59.95000 +0.01	60.00	59.00	59.94	2,541
31 Dec 09	59.94000 -0.01	60.00	59.56	60.00	1,793
30 Dec 09	59.95000 -0.05	60.00	59.60	60.00	2,170
29 Dec 09	60.00000 +1.00	60.00	59.26	59.50	3,897
28 Dec 09	59.00000 +0.00	59.70	58.99	58.99	3,688