FUNDMANAGER.co.uk

Linedata Services SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	46.80000 +0.00	47.10	46.50	46.80	44
19 Oct 26	46.80000 -1.20	48.00	46.20	48.00	575
16 Oct 26	48.00000 -1.30	49.50	47.80	49.30	1,161
15 Oct 26	49.30000 -1.50	50.00	47.20	50.00	1,885
14 Oct 26	50.80000 +0.40	50.80	50.20	50.40	16
13 Oct 26	50.40000 +0.40	50.60	50.00	50.00	1,077
12 Oct 26	50.00000 -0.80	51.00	50.00	51.00	396
09 Oct 26	50.80000 +1.20	50.80	50.00	50.00	856
08 Oct 26	49.60000 -0.60	50.00	49.40	49.90	170
07 Oct 26	50.20000 -4.20	54.80	50.20	54.20	762
06 Oct 26	54.40000 +0.40	54.40	53.80	54.00	59
05 Oct 26	54.00000 -0.20	54.60	54.00	54.20	558
02 Oct 26	54.20000 +0.20	54.20	53.80	54.00	181
01 Oct 26	54.00000 +0.00	54.40	54.00	54.00	226
30 Sep 26	54.00000 -0.40	54.40	53.40	53.40	572
29 Sep 26	54.40000 +0.00	54.40	54.40	54.40	9
28 Sep 26	54.40000 +0.20	54.60	54.00	54.00	442
25 Sep 26	54.20000 -0.20	54.80	54.20	54.20	716
24 Sep 26	54.40000 +0.40	54.40	54.00	54.00	447
23 Sep 26	54.00000 +0.00	54.20	54.00	54.00	224
22 Sep 26	54.00000 +0.60	54.40	53.20	53.20	825
21 Sep 26	53.40000 +5.00	53.60	48.90	48.90	2,993
18 Sep 26	48.40000 +1.00	48.60	47.40	47.40	1,235
17 Sep 26	47.40000 +0.20	47.60	47.10	47.50	614
16 Sep 26	47.20000 +0.60	47.50	46.60	46.90	582
15 Sep 26	46.60000 -0.70	47.50	46.60	47.30	533
14 Sep 26	47.30000 -0.20	47.60	47.30	47.50	1,125
11 Sep 26	47.50000 +2.30	47.50	45.20	45.20	1,480
10 Sep 26	45.20000 +0.40	46.20	45.00	45.00	645
09 Sep 26	44.80000 +0.00	45.00	44.80	44.80	832
08 Sep 26	44.80000 -0.40	45.20	44.20	45.20	1,294
07 Sep 26	45.20000 -0.20	45.60	45.20	45.60	39
04 Sep 26	45.40000 -0.40	45.90	45.40	45.80	36
03 Sep 26	45.80000 +1.60	45.80	44.20	44.20	109
02 Sep 26	44.20000 -1.90	46.30	44.20	46.30	1,502
01 Sep 26	46.10000 -0.10	46.30	46.00	46.30	428
31 Aug 26	46.20000 +0.20	46.70	46.10	46.10	403
28 Aug 26	46.00000 +1.60	46.00	44.40	44.40	1,838
27 Aug 26	44.40000 +1.20	44.40	43.10	43.20	869
26 Aug 26	43.20000 +0.10	43.30	43.20	43.20	54
25 Aug 26	43.10000 +0.00	43.40	43.10	43.10	382
24 Aug 26	43.10000 +0.00	43.30	43.00	43.10	1,008
21 Aug 26	43.10000 -0.20	43.60	43.10	43.30	1,047
20 Aug 26	43.30000 +0.20	43.30	43.10	43.20	40
19 Aug 26	43.10000 -0.30	43.40	43.10	43.40	1,148
18 Aug 26	43.40000 +0.00	43.50	43.10	43.40	185
17 Aug 26	43.40000 -0.20	43.60	43.40	43.40	72
14 Aug 26	43.60000 -0.10	43.80	43.10	43.70	577
13 Aug 26	43.70000 +0.30	43.70	43.70	43.70	58
12 Aug 26	43.40000 +0.10	43.50	43.20	43.20	187
11 Aug 26	43.30000 +0.20	43.70	43.20	43.20	1,614
10 Aug 26	43.10000 -0.90	44.00	43.10	44.00	2,458
07 Aug 26	44.00000 +0.70	44.00	43.20	43.50	404
06 Aug 26	43.30000 +0.40	43.30	42.50	42.70	1,881
05 Aug 26	42.90000 -0.80	43.50	42.90	43.50	1,003
04 Aug 26	43.70000 -0.10	43.80	43.70	43.80	309
03 Aug 26	43.80000 -0.40	44.00	43.70	44.00	105
31 Jul 26	44.20000 +0.30	44.20	43.60	43.90	521
30 Jul 26	43.90000 +0.00	44.20	43.70	44.10	1,010
29 Jul 26	43.90000 +0.50	43.90	43.30	43.50	640
28 Jul 26	43.40000 -3.90	47.30	42.80	47.30	2,415
27 Jul 26	47.30000 -0.20	47.50	47.30	47.50	597
24 Jul 26	47.50000 +0.10	47.90	46.80	47.60	4,286
23 Jul 26	47.40000 +0.00	47.60	47.40	47.60	127
22 Jul 26	47.40000 -0.70	48.40	47.40	48.40	215
21 Jul 26	48.10000 +2.10	48.50	46.00	46.00	997
20 Jul 26	46.00000 -1.00	46.90	43.60	46.70	750
17 Jul 26	47.00000 +0.00	48.30	47.00	47.70	648
16 Jul 26	47.00000 +3.20	47.00	43.80	43.80	550
15 Jul 26	43.80000 -1.30	44.20	43.20	44.00	247
14 Jul 26	45.10000 +1.40	45.20	43.50	43.50	343
13 Jul 26	43.70000 +0.90	43.70	42.40	42.40	300
10 Jul 26	42.80000 +0.40	42.80	42.00	42.30	346
09 Jul 26	42.40000 +0.00	42.50	42.40	42.40	52
08 Jul 26	42.40000 +0.40	42.40	42.00	42.00	89
07 Jul 26	42.00000 +0.40	42.00	41.20	41.60	89
06 Jul 26	41.60000 -0.70	42.70	41.60	42.30	438
03 Jul 26	42.30000 +0.70	43.50	41.60	41.60	157
02 Jul 26	41.60000 +0.70	41.60	40.90	40.90	401
01 Jul 26	40.90000 -0.20	41.10	40.90	41.10	21
30 Jun 26	41.10000 +0.70	41.10	40.20	40.40	1,813
29 Jun 26	40.40000 -0.30	41.00	40.40	41.00	219
26 Jun 26	40.70000 +0.30	40.70	39.80	40.40	2,015
25 Jun 26	40.40000 +0.00	40.70	40.10	40.40	42
24 Jun 26	40.40000 -0.10	41.00	40.00	40.50	990
23 Jun 26	40.50000 -1.00	41.30	40.10	41.30	994
22 Jun 26	41.50000 -0.30	41.90	41.50	41.80	803
19 Jun 26	41.80000 +0.30	41.80	41.30	41.50	115
18 Jun 26	41.50000 -0.30	41.90	41.50	41.90	74
17 Jun 26	41.80000 +0.10	41.80	41.30	41.70	896
16 Jun 26	41.70000 -0.90	42.60	41.70	42.60	95
15 Jun 26	42.60000 +1.40	42.60	41.40	41.60	1,515
12 Jun 26	41.20000 +0.90	42.40	40.30	42.40	2,480
11 Jun 26	40.30000 -0.30	40.80	40.20	40.80	104
10 Jun 26	40.60000 +0.70	40.60	39.90	40.10	452
09 Jun 26	39.90000 -0.10	40.30	39.40	40.00	723
08 Jun 26	40.00000 -0.90	41.10	40.00	40.90	2,803
05 Jun 26	40.90000 -0.90	41.90	40.60	40.60	4,307
04 Jun 26	41.80000 -1.00	42.80	40.60	42.80	1,424
03 Jun 26	42.80000 -1.10	43.90	42.60	43.90	143
02 Jun 26	43.90000 -1.20	45.10	42.90	45.10	361
01 Jun 26	45.10000 +2.70	45.10	41.40	42.40	2,190
29 May 26	42.40000 +0.40	42.60	41.70	42.00	568
28 May 26	42.00000 +1.40	42.00	40.60	40.60	370
27 May 26	40.60000 +0.50	41.50	40.20	40.20	337
26 May 26	40.10000 +0.50	40.10	39.50	39.80	5,470
25 May 26	39.60000 -0.10	39.90	39.50	39.70	494
22 May 26	39.70000 +0.10	40.00	39.20	39.60	800
21 May 26	39.60000 +0.00	39.70	39.30	39.60	1,018
20 May 26	39.60000 -0.40	40.00	39.40	40.00	448
19 May 26	40.00000 -0.80	41.00	40.00	41.00	290
18 May 26	40.80000 +0.20	40.80	40.30	40.50	328
15 May 26	40.60000 +0.00	40.60	40.40	40.40	138
14 May 26	40.60000 -1.00	41.70	40.10	41.60	859
13 May 26	41.60000 -1.00	42.70	41.60	42.60	334
12 May 26	42.60000 -1.00	43.60	41.60	43.60	294
11 May 26	43.60000 +2.00	43.60	41.60	41.80	1,385
08 May 26	41.60000 +0.00	41.60	41.40	41.60	46
07 May 26	41.60000 -0.10	41.90	41.60	41.70	98
06 May 26	41.70000 -0.10	42.00	41.70	41.80	162
05 May 26	41.80000 -1.20	43.20	41.70	43.20	248
04 May 26	43.00000 -0.30	44.80	42.20	42.20	345
30 Apr 26	43.30000 -0.40	43.70	43.30	43.70	46
29 Apr 26	43.70000 -0.30	44.10	43.60	44.10	96
28 Apr 26	44.00000 -1.90	45.00	43.80	45.00	16,393
27 Apr 26	45.90000 +1.50	45.90	43.80	44.20	1,319
24 Apr 26	44.40000 -0.40	44.40	42.00	43.90	8,655
23 Apr 26	44.80000 +0.00	44.80	44.60	44.80	46
22 Apr 26	44.80000 +0.10	44.80	43.70	44.80	129
21 Apr 26	44.70000 -0.20	45.30	44.50	44.90	102
20 Apr 26	44.90000 -0.10	45.90	44.70	45.20	278
17 Apr 26	45.00000 +1.00	45.00	43.60	44.20	310
16 Apr 26	44.00000 +0.00	44.10	43.80	44.00	31
15 Apr 26	44.00000 -0.30	44.30	43.90	44.30	105
14 Apr 26	44.30000 -0.30	44.60	44.20	44.60	97
13 Apr 26	44.60000 +0.00	44.60	44.40	44.40	128
10 Apr 26	44.60000 +0.80	44.60	43.80	43.80	181
09 Apr 26	43.80000 +1.40	44.20	42.20	42.40	520
08 Apr 26	42.40000 +0.90	42.40	41.60	41.70	241
07 Apr 26	41.50000 +1.50	41.60	41.00	41.00	636
02 Apr 26	40.00000 -0.70	40.80	40.00	40.80	214
01 Apr 26	40.70000 -0.40	41.10	40.70	41.10	179
31 Mar 26	41.10000 +0.00	41.30	40.40	41.10	325
30 Mar 26	41.10000 -0.20	41.40	41.10	41.30	942
27 Mar 26	41.30000 -1.70	42.90	40.10	42.90	812
26 Mar 26	43.00000 -0.40	43.40	43.00	43.40	90
25 Mar 26	43.40000 -0.90	44.40	43.40	44.40	455
24 Mar 26	44.30000 +2.50	44.40	41.80	41.80	772
23 Mar 26	41.80000 +0.70	41.80	40.00	41.20	492
20 Mar 26	41.10000 -0.10	41.20	41.10	41.20	45
19 Mar 26	41.20000 +1.20	41.40	40.00	40.00	432
18 Mar 26	40.00000 +1.30	40.00	38.70	38.70	326
17 Mar 26	38.70000 +0.70	38.70	38.00	38.00	684
16 Mar 26	38.00000 +0.00	38.00	37.50	38.00	211
13 Mar 26	38.00000 +0.10	38.20	37.90	37.90	88
12 Mar 26	37.90000 -0.10	38.10	37.60	38.00	537
11 Mar 26	38.00000 +0.00	38.30	37.90	38.00	8,052
10 Mar 26	38.00000 -0.10	38.50	37.30	38.20	1,130
09 Mar 26	38.10000 -0.40	38.40	37.90	38.40	329
06 Mar 26	38.50000 +0.00	38.50	38.40	38.50	184
05 Mar 26	38.50000 +0.30	39.00	38.20	38.20	148
04 Mar 26	38.20000 -0.70	38.90	38.00	38.90	955
03 Mar 26	38.90000 -0.80	39.50	38.70	39.50	488
02 Mar 26	39.70000 -0.10	39.90	39.70	39.70	198
27 Feb 26	39.80000 -0.20	40.00	39.70	40.00	124
26 Feb 26	40.00000 +0.00	40.70	40.00	40.00	184
25 Feb 26	40.00000 +0.40	40.20	39.60	39.60	353
24 Feb 26	39.60000 -0.50	40.10	39.60	40.10	573
23 Feb 26	40.10000 -0.20	40.30	40.10	40.30	50
20 Feb 26	40.30000 -0.60	40.90	40.30	40.90	2,524
19 Feb 26	40.90000 -0.10	41.10	40.50	41.00	216
18 Feb 26	41.00000 -0.30	41.30	41.00	41.30	174
17 Feb 26	41.30000 -0.30	42.10	41.30	41.60	1,442
16 Feb 26	41.60000 +0.00	42.10	41.00	41.60	1,749
13 Feb 26	41.60000 +0.10	41.70	41.30	41.50	362
12 Feb 26	41.50000 -0.80	41.90	40.30	41.90	1,391
11 Feb 26	42.30000 -0.40	43.30	42.10	42.80	634
10 Feb 26	42.70000 +0.20	43.00	42.60	42.60	165
09 Feb 26	42.50000 +0.70	43.50	41.50	41.70	1,883
06 Feb 26	41.80000 -0.40	42.25	41.60	42.20	340
05 Feb 26	42.20000 -0.10	42.40	42.20	42.30	57
04 Feb 26	42.30000 +0.60	42.30	41.20	41.70	892
03 Feb 26	41.70000 +0.00	42.00	41.60	41.60	681
02 Feb 26	41.70000 -0.80	42.60	41.70	42.00	1,170
30 Jan 26	42.50000 +0.20	42.70	42.30	42.30	297
29 Jan 26	42.30000 +1.30	42.90	41.10	41.10	918
28 Jan 26	41.00000 +1.40	42.10	39.35	39.70	13,182
27 Jan 26	39.60000 -0.40	40.00	39.50	40.00	614
26 Jan 26	40.00000 -0.40	40.80	40.00	40.80	694
23 Jan 26	40.40000 -0.50	40.90	40.20	40.90	443
22 Jan 26	40.90000 +0.10	40.90	40.50	40.80	2,996
21 Jan 26	40.80000 -0.50	41.20	40.60	41.10	2,098
20 Jan 26	41.30000 -1.30	42.60	41.30	42.50	1,288
19 Jan 26	42.60000 -2.00	43.80	42.50	43.80	1,333
16 Jan 26	44.60000 -1.10	45.70	44.50	45.70	358
15 Jan 26	45.70000 -0.50	46.30	45.40	46.20	355
14 Jan 26	46.20000 -0.60	46.80	46.20	46.80	251
13 Jan 26	46.80000 -0.20	47.00	46.70	47.00	54
12 Jan 26	47.00000 +0.30	47.00	46.70	46.70	1,093
09 Jan 26	46.70000 -0.10	46.90	46.50	46.80	124
08 Jan 26	46.80000 +0.10	46.80	46.70	46.70	60
07 Jan 26	46.70000 +0.10	46.70	46.60	46.70	63
06 Jan 26	46.60000 +0.20	46.80	46.20	46.80	164
05 Jan 26	46.40000 +0.60	46.50	45.90	46.20	194
02 Jan 26	45.80000 +0.00	45.90	45.60	45.80	353
31 Dec 25	45.80000 -0.20	46.20	45.80	46.00	535
30 Dec 25	46.00000 -0.60	46.60	46.00	46.60	370
29 Dec 25	46.60000 -0.60	47.20	46.60	47.20	584
24 Dec 25	47.20000 -0.40	47.80	47.20	47.60	335
23 Dec 25	47.60000 -0.10	48.00	47.50	47.80	148
22 Dec 25	47.70000 +0.80	49.10	47.20	47.40	1,775
19 Dec 25	46.90000 +0.10	47.90	46.80	46.80	279
18 Dec 25	46.80000 +0.40	46.80	46.40	46.40	187
17 Dec 25	46.40000 +0.10	46.40	46.30	46.30	39
16 Dec 25	46.30000 +0.30	46.50	46.15	46.20	263
15 Dec 25	46.00000 +0.50	46.00	45.50	45.50	224
12 Dec 25	45.50000 +0.50	45.80	45.30	45.50	830
11 Dec 25	45.00000 +0.10	45.00	44.90	44.90	131
10 Dec 25	44.90000 -0.10	45.00	44.90	45.00	67
09 Dec 25	45.00000 +0.00	45.00	44.70	44.90	208
08 Dec 25	45.00000 +0.60	45.00	44.10	44.40	823
05 Dec 25	44.40000 +0.00	44.40	44.30	44.40	5,024
04 Dec 25	44.40000 +0.20	44.40	44.10	44.10	236
03 Dec 25	44.20000 -0.30	44.60	44.20	44.50	154
02 Dec 25	44.50000 +0.00	44.50	44.40	44.50	192
01 Dec 25	44.50000 +0.00	44.50	43.90	44.50	478
28 Nov 25	44.50000 -0.30	44.90	43.80	44.80	329
27 Nov 25	44.80000 -0.30	45.10	44.40	45.10	140
26 Nov 25	45.10000 +0.10	45.20	45.00	45.00	66
25 Nov 25	45.00000 +0.20	45.00	44.80	44.80	134
24 Nov 25	44.80000 +0.80	44.80	44.00	44.00	164
21 Nov 25	44.00000 +0.00	44.10	44.00	44.00	90
20 Nov 25	44.00000 -0.20	44.20	43.80	44.20	214
19 Nov 25	44.20000 +0.20	44.60	44.00	44.00	192
18 Nov 25	44.00000 -0.10	44.10	44.00	44.10	48
17 Nov 25	44.10000 -0.20	44.20	43.90	44.00	277
14 Nov 25	44.30000 +0.20	44.80	44.10	44.10	121
13 Nov 25	44.10000 -0.10	44.40	44.10	44.20	109
12 Nov 25	44.20000 +0.20	44.20	44.00	44.10	42
11 Nov 25	44.00000 -0.90	44.90	43.90	44.90	168
10 Nov 25	44.90000 -0.10	44.90	43.90	44.90	491
07 Nov 25	45.00000 +0.40	45.00	44.00	44.60	265
06 Nov 25	44.60000 -0.10	45.00	44.20	45.00	252
05 Nov 25	44.70000 -0.10	44.80	44.70	44.80	54
04 Nov 25	44.80000 +0.00	44.80	44.50	44.80	247
03 Nov 25	44.80000 -0.10	44.90	44.80	44.90	123
31 Oct 25	44.90000 -0.60	45.30	43.00	45.30	950
30 Oct 25	45.50000 -1.10	46.50	45.30	46.50	652
29 Oct 25	46.60000 -1.30	47.90	46.30	47.90	747
28 Oct 25	47.90000 -1.10	49.00	47.90	49.00	438
27 Oct 25	49.00000 +0.00	49.00	47.00	48.90	741
24 Oct 25	49.00000 -1.20	50.00	47.40	50.00	609
23 Oct 25	50.20000 -0.60	50.80	49.40	50.80	279
22 Oct 25	50.80000 -0.20	51.20	50.00	51.20	184
21 Oct 25	51.00000 -0.80	52.20	46.80	51.80	897
20 Oct 25	51.80000 -0.20	52.40	51.80	52.20	462
17 Oct 25	52.00000 -0.60	52.80	51.20	52.60	391
16 Oct 25	52.60000 +0.00	52.80	52.60	52.60	2,315
15 Oct 25	52.60000 +0.00	52.60	52.60	52.60	615
14 Oct 25	52.60000 +0.00	53.00	52.60	52.60	123
13 Oct 25	52.60000 -0.80	54.00	52.60	53.40	556
10 Oct 25	53.40000 -0.20	54.00	53.20	53.60	362
09 Oct 25	53.60000 +0.60	53.60	52.80	53.00	2,193
08 Oct 25	53.00000 +0.80	53.40	52.40	53.00	319
07 Oct 25	52.20000 -2.80	55.20	50.20	55.00	1,426
06 Oct 25	55.00000 -3.20	58.20	55.00	58.20	1,337
03 Oct 25	58.20000 +0.60	58.20	57.20	57.60	105
02 Oct 25	57.60000 -0.40	58.20	56.80	58.00	445
01 Oct 25	58.00000 +0.00	58.00	57.80	58.00	101
30 Sep 25	58.00000 -0.20	58.80	57.60	58.00	239
29 Sep 25	58.20000 +0.20	58.20	57.40	58.00	93
26 Sep 25	58.00000 +0.00	58.20	57.60	57.60	427
25 Sep 25	58.00000 +1.80	58.60	56.40	56.40	302
24 Sep 25	56.20000 +0.60	56.20	55.60	55.60	141
23 Sep 25	55.60000 +0.40	55.60	55.00	55.40	96
22 Sep 25	55.20000 -0.20	55.60	55.20	55.40	60
19 Sep 25	55.40000 +0.40	55.40	54.40	55.00	5,090
18 Sep 25	55.00000 -0.60	55.60	54.60	55.60	173
17 Sep 25	55.60000 -0.60	56.20	54.60	56.20	416
16 Sep 25	56.20000 +0.00	56.60	56.20	56.40	61
15 Sep 25	56.20000 +0.00	56.40	56.00	56.40	93
12 Sep 25	56.20000 -0.40	56.40	56.00	56.20	279
11 Sep 25	56.60000 -0.20	56.80	56.00	56.80	266
10 Sep 25	56.80000 +0.40	56.80	56.20	56.60	126
09 Sep 25	56.40000 -0.60	57.60	56.00	57.20	611
08 Sep 25	57.00000 -2.80	60.20	56.20	59.80	1,292
05 Sep 25	59.80000 -0.20	60.20	58.40	60.00	11,002
04 Sep 25	60.00000 +0.00	60.20	60.00	60.00	3
03 Sep 25	60.00000 +0.00	60.20	59.80	60.00	111
02 Sep 25	60.00000 -1.60	61.60	59.00	61.60	537
01 Sep 25	61.60000 +0.20	62.00	61.40	61.60	163
29 Aug 25	61.40000 -1.20	62.80	61.10	62.40	224
28 Aug 25	62.60000 -0.40	63.20	62.60	63.00	260
27 Aug 25	63.00000 -0.40	63.40	63.00	63.40	170
26 Aug 25	63.40000 -0.60	64.20	63.40	63.80	130
25 Aug 25	64.00000 -0.40	64.40	63.40	64.40	449
22 Aug 25	64.40000 +0.20	64.80	64.00	64.20	286
21 Aug 25	64.20000 +3.40	64.80	60.80	60.80	720
20 Aug 25	60.80000 +0.20	60.80	60.60	60.60	296
19 Aug 25	60.60000 +0.00	60.60	60.20	60.60	124
18 Aug 25	60.60000 -0.20	60.80	60.00	60.00	1,254
15 Aug 25	60.80000 -0.20	61.00	60.00	61.00	321
14 Aug 25	61.00000 +0.60	61.20	60.00	60.40	264
13 Aug 25	60.40000 +0.00	61.00	60.00	60.60	1,923
12 Aug 25	60.40000 -0.60	61.20	60.00	61.00	1,330
11 Aug 25	61.00000 -1.20	62.20	60.20	62.00	4,211
08 Aug 25	62.20000 +0.80	62.80	61.40	61.40	1,579
07 Aug 25	61.40000 +0.00	62.40	61.40	61.40	1,284
06 Aug 25	61.40000 -1.80	63.20	60.00	63.00	1,989
05 Aug 25	63.20000 -2.80	66.00	61.60	66.00	1,069
04 Aug 25	66.00000 -1.00	67.00	66.00	66.80	111
01 Aug 25	67.00000 -1.00	68.00	66.60	68.00	175
31 Jul 25	68.00000 -0.80	69.00	66.80	68.00	837
30 Jul 25	68.80000 -1.00	70.20	68.60	69.60	1,631
29 Jul 25	69.80000 -1.40	71.20	69.80	71.20	337
28 Jul 25	71.20000 -0.80	72.20	71.20	72.00	94
25 Jul 25	72.00000 -1.60	73.00	70.80	72.80	816
24 Jul 25	73.60000 +0.40	73.80	73.20	73.20	79
23 Jul 25	73.20000 +0.20	73.60	73.00	73.00	66
22 Jul 25	73.00000 +0.00	73.40	73.00	73.00	60
21 Jul 25	73.00000 -1.60	73.60	73.00	73.40	338
18 Jul 25	74.60000 -0.40	75.00	74.60	75.00	40
17 Jul 25	75.00000 -0.40	75.60	74.80	75.60	82
16 Jul 25	75.40000 -0.60	76.20	75.40	76.00	84
15 Jul 25	76.00000 +0.00	76.40	76.00	76.00	95
14 Jul 25	76.00000 -0.60	76.40	76.00	76.40	130
11 Jul 25	76.60000 -0.60	77.80	76.60	77.80	131
10 Jul 25	77.20000 -0.80	78.00	76.20	78.00	216
09 Jul 25	78.00000 -0.60	78.20	78.00	78.20	183
08 Jul 25	78.60000 -1.40	79.00	78.60	78.60	97
07 Jul 25	80.00000 +1.00	80.20	79.00	79.00	750
04 Jul 25	79.00000 +1.20	79.00	77.80	77.80	507
03 Jul 25	77.80000 +0.40	77.80	77.40	77.80	91
02 Jul 25	77.40000 +0.80	77.40	76.60	76.60	190
01 Jul 25	76.60000 -0.40	77.00	76.60	77.00	32
30 Jun 25	77.00000 +1.40	77.00	75.60	76.20	149
27 Jun 25	75.60000 -2.00	77.20	75.40	77.20	394
26 Jun 25	77.60000 -0.40	78.00	77.40	78.00	187
25 Jun 25	78.00000 -0.40	78.40	78.00	78.40	54
24 Jun 25	78.40000 +0.60	78.40	77.80	77.80	120
23 Jun 25	77.80000 -2.20	79.60	77.20	79.60	340
20 Jun 25	80.00000 +0.00	81.00	80.00	80.20	36
19 Jun 25	80.00000 -1.60	82.40	80.00	81.60	512
18 Jun 25	81.60000 -0.20	82.80	81.20	82.20	122
17 Jun 25	81.80000 +0.20	82.60	81.40	82.00	140
16 Jun 25	81.60000 +1.40	82.40	81.00	81.00	83
13 Jun 25	80.20000 -0.20	82.00	78.00	81.00	1,097
12 Jun 25	80.40000 -0.20	83.00	80.40	80.60	260
11 Jun 25	80.60000 -1.40	82.20	80.20	82.00	308
10 Jun 25	82.00000 +0.00	83.40	82.00	82.40	150
09 Jun 25	82.00000 -1.00	82.80	81.40	81.40	477
06 Jun 25	83.00000 +0.40	83.60	82.40	83.00	242
05 Jun 25	82.60000 -2.40	83.40	82.00	82.00	970
04 Jun 25	85.00000 +0.20	85.00	84.20	84.80	324
03 Jun 25	84.80000 +0.40	86.40	84.40	84.40	302
02 Jun 25	84.40000 -0.60	85.00	84.00	84.00	1,573
30 May 25	85.00000 +2.40	87.80	83.00	83.00	1,780
29 May 25	82.60000 +7.60	82.60	75.00	75.00	955
28 May 25	75.00000 +1.20	75.00	73.80	73.80	309
27 May 25	73.80000 +3.00	73.80	70.80	70.80	622
26 May 25	70.80000 -0.20	71.00	69.20	70.80	1,680
23 May 25	71.00000 +0.00	71.20	70.80	71.00	48,333
22 May 25	71.00000 -0.40	71.40	71.00	71.40	50
21 May 25	71.40000 +0.40	71.40	70.80	71.00	105
20 May 25	71.00000 +0.00	71.80	71.00	71.00	198
19 May 25	71.00000 -1.20	71.80	71.00	71.80	440
16 May 25	72.20000 +0.20	72.20	72.00	72.00	42
15 May 25	72.00000 -0.20	72.40	72.00	72.40	63
14 May 25	72.20000 -0.40	72.80	72.20	72.80	845
13 May 25	72.60000 -0.60	72.60	71.40	71.40	813
12 May 25	73.20000 -0.40	73.60	73.20	73.60	76
09 May 25	73.60000 +0.00	73.60	73.20	73.60	166
08 May 25	73.60000 -0.20	74.00	73.40	74.00	67
07 May 25	73.80000 +0.60	73.80	73.20	73.20	128
06 May 25	73.20000 +0.80	73.20	72.40	72.40	139
05 May 25	72.40000 -1.00	73.60	71.80	73.60	413
02 May 25	73.40000 -0.20	73.80	73.00	73.60	179
30 Apr 25	73.60000 -0.20	74.00	73.60	73.80	183
29 Apr 25	73.80000 +0.20	74.20	73.60	73.60	61
28 Apr 25	73.60000 +0.20	73.60	73.40	73.60	74
25 Apr 25	73.40000 -1.00	75.00	73.40	74.40	6,416
24 Apr 25	74.40000 +1.60	74.40	73.20	73.20	98
23 Apr 25	72.80000 +1.80	73.60	71.40	71.40	202
22 Apr 25	71.00000 -0.40	71.40	70.00	71.00	763
17 Apr 25	71.40000 +0.00	72.00	71.40	71.40	65
16 Apr 25	71.40000 -0.20	71.60	71.40	71.60	14,649
15 Apr 25	71.60000 -0.80	72.60	71.60	72.40	1,613
14 Apr 25	72.40000 +1.40	73.60	72.20	72.20	326
11 Apr 25	71.00000 +0.00	71.00	70.20	71.00	300
10 Apr 25	71.00000 +1.80	72.00	71.00	71.00	310
09 Apr 25	69.20000 -0.40	69.60	69.20	69.60	49
08 Apr 25	69.60000 -0.20	69.80	67.20	69.80	354
07 Apr 25	69.80000 -4.20	72.00	68.00	71.80	778
04 Apr 25	74.00000 -2.60	75.60	71.00	75.60	18,675
03 Apr 25	76.60000 -1.00	78.00	76.60	77.60	163
02 Apr 25	77.60000 -0.20	77.80	77.60	77.80	31
01 Apr 25	77.80000 -0.20	78.00	77.80	78.00	42
31 Mar 25	78.00000 -0.20	78.40	77.40	78.00	480
28 Mar 25	78.20000 -0.60	78.80	78.20	78.80	71
27 Mar 25	78.80000 -0.60	79.40	78.00	79.40	264
26 Mar 25	79.40000 -0.40	79.80	79.40	79.80	42
25 Mar 25	79.80000 -0.20	80.40	79.80	80.00	83
24 Mar 25	80.00000 +0.40	80.00	79.40	79.60	203
21 Mar 25	79.60000 +0.00	79.60	79.00	79.60	320
20 Mar 25	79.60000 +0.00	79.80	79.60	79.80	24
19 Mar 25	79.60000 -0.40	80.00	79.60	80.00	41
18 Mar 25	80.00000 +0.00	80.00	79.80	79.80	143
17 Mar 25	80.00000 +2.00	81.20	80.00	81.20	574
14 Mar 25	78.00000 +0.20	78.20	77.80	78.00	155
13 Mar 25	77.80000 -0.80	78.40	77.20	78.20	4,356
12 Mar 25	78.60000 -0.20	79.00	78.20	78.80	151
11 Mar 25	78.80000 -0.40	79.20	78.80	79.20	101
10 Mar 25	79.20000 -0.80	80.40	79.00	80.20	210
07 Mar 25	80.00000 -0.80	80.80	80.00	80.00	36
06 Mar 25	80.80000 +0.20	80.80	80.00	80.40	30
05 Mar 25	80.60000 +0.00	81.20	80.20	80.20	108
04 Mar 25	80.60000 +1.60	81.20	80.00	80.00	309
03 Mar 25	79.00000 -1.40	81.20	79.00	81.20	15,230
28 Feb 25	80.40000 +0.40	80.40	78.00	80.00	1,575
27 Feb 25	80.00000 -0.40	80.60	80.00	80.40	451
26 Feb 25	80.40000 +0.20	80.40	80.00	80.00	1,018
25 Feb 25	80.20000 +0.00	80.40	80.00	80.40	82
24 Feb 25	80.20000 -0.80	80.20	80.00	80.20	41
21 Feb 25	81.00000 +0.20	81.20	80.60	80.60	515
20 Feb 25	80.80000 +0.40	80.80	80.00	80.60	49
19 Feb 25	80.40000 +0.20	80.80	80.40	80.40	64
18 Feb 25	80.20000 +0.20	80.60	80.20	80.20	10,065
17 Feb 25	80.00000 -2.40	80.40	80.00	80.40	719
14 Feb 25	82.40000 +3.40	82.40	80.00	80.00	1,241
13 Feb 25	79.00000 -0.20	79.80	78.00	79.00	658
12 Feb 25	79.20000 -2.40	81.60	77.20	81.60	673
11 Feb 25	81.60000 +0.00	81.60	81.60	81.60	4,877
10 Feb 25	81.60000 +1.00	81.60	80.00	81.40	491
07 Feb 25	80.60000 -1.40	82.60	80.60	82.20	79
06 Feb 25	82.00000 -3.00	83.00	82.00	82.20	55
05 Feb 25	85.00000 -0.20	85.00	80.80	80.80	678
04 Feb 25	85.20000 -0.80	85.40	85.20	85.40	46
03 Feb 25	86.00000 +5.20	86.00	76.80	78.00	946
31 Jan 25	80.80000 -2.20	82.00	80.00	80.00	6,348
30 Jan 25	83.00000 +0.40	84.60	82.40	82.60	125
29 Jan 25	82.60000 +2.00	83.00	80.80	80.80	31
28 Jan 25	80.60000 -1.40	82.00	80.60	82.00	438
27 Jan 25	82.00000 +0.80	83.00	80.80	81.40	183
24 Jan 25	81.20000 -0.20	81.40	80.00	81.40	76
23 Jan 25	81.40000 +0.00	81.40	81.20	81.20	16
22 Jan 25	81.40000 +0.80	81.60	80.00	80.60	226
21 Jan 25	80.60000 -2.40	83.80	80.00	83.00	407
20 Jan 25	83.00000 +0.20	83.80	81.00	81.00	587
17 Jan 25	82.80000 -0.20	84.80	82.80	82.80	501
16 Jan 25	83.00000 -2.00	85.00	83.00	85.00	184
15 Jan 25	85.00000 +0.80	85.00	84.40	84.40	89
14 Jan 25	84.20000 -1.40	85.60	84.20	85.60	169
13 Jan 25	85.60000 -0.60	86.00	84.20	86.00	164
10 Jan 25	86.20000 +0.40	86.40	84.20	85.80	67
09 Jan 25	85.80000 +0.60	86.00	81.20	85.40	998
08 Jan 25	85.20000 +0.20	85.60	84.60	85.40	135
07 Jan 25	85.00000 -0.40	85.40	84.00	85.40	199
06 Jan 25	85.40000 -0.40	86.00	84.20	86.00	257
03 Jan 25	85.80000 +1.80	86.00	83.40	83.40	156
02 Jan 25	84.00000 -1.60	85.80	84.00	85.00	274
31 Dec 24	85.60000 +1.40	85.60	83.00	84.20	3,452
30 Dec 24	84.20000 +2.20	85.60	81.20	81.60	84
27 Dec 24	82.00000 +0.40	82.00	81.00	81.00	23
24 Dec 24	81.60000 +0.40	81.60	81.20	81.20	24
23 Dec 24	81.20000 -1.20	85.00	80.80	80.80	157
20 Dec 24	82.40000 -3.20	85.60	82.00	85.60	68
19 Dec 24	85.60000 -0.20	86.80	84.20	86.00	260
18 Dec 24	85.80000 +1.80	87.20	83.00	84.40	211
17 Dec 24	84.00000 +1.00	85.80	82.00	82.00	243
16 Dec 24	83.00000 +2.20	83.00	80.80	80.80	160
13 Dec 24	80.80000 +0.00	81.00	80.80	80.80	397
12 Dec 24	80.80000 +2.40	81.00	78.40	78.60	507
11 Dec 24	78.40000 -1.40	80.60	78.40	79.80	4,660
10 Dec 24	79.80000 -2.20	82.00	79.80	82.00	3,908
09 Dec 24	82.00000 +2.00	82.00	80.60	80.60	271
06 Dec 24	80.00000 +0.40	80.00	79.60	79.60	50
05 Dec 24	79.60000 -0.40	80.60	79.60	80.00	113
04 Dec 24	80.00000 +3.00	80.00	76.40	77.00	3,746
03 Dec 24	77.00000 +0.20	77.40	76.40	77.00	121
02 Dec 24	76.80000 -3.20	79.80	72.00	79.80	3,037
29 Nov 24	80.00000 -1.40	82.40	80.00	80.00	475
28 Nov 24	81.40000 +0.60	82.20	80.00	80.00	538
27 Nov 24	80.80000 +0.80	82.40	80.00	81.60	423
26 Nov 24	80.00000 -0.20	80.40	79.80	80.40	719
25 Nov 24	80.20000 +0.40	82.40	79.80	79.80	741
22 Nov 24	79.80000 +0.00	80.00	79.80	79.80	55
21 Nov 24	79.80000 +0.20	80.40	79.60	79.60	80
20 Nov 24	79.60000 +0.00	79.60	79.60	79.60	79
19 Nov 24	79.60000 -0.20	80.00	79.60	79.80	228
18 Nov 24	79.80000 -2.00	81.80	79.80	81.80	124
15 Nov 24	81.80000 +1.20	81.80	80.60	80.60	81
14 Nov 24	80.60000 +0.60	80.80	80.20	80.80	48
13 Nov 24	80.00000 +1.40	80.80	78.60	78.60	271
12 Nov 24	78.60000 -1.40	80.00	78.60	80.00	381
11 Nov 24	80.00000 +0.00	80.20	80.00	80.00	68
08 Nov 24	80.00000 -0.20	80.80	80.00	80.20	36
07 Nov 24	80.20000 +0.20	81.80	80.00	81.80	1,435
06 Nov 24	80.00000 -0.20	80.40	80.00	80.20	33
05 Nov 24	80.20000 +0.20	81.00	80.00	80.40	281
04 Nov 24	80.00000 -0.80	80.40	80.00	80.40	1,228
01 Nov 24	80.80000 +0.00	80.80	80.00	80.80	134
31 Oct 24	80.80000 +0.60	80.80	80.20	80.20	19
30 Oct 24	80.20000 +0.00	80.80	80.00	80.00	65
29 Oct 24	80.20000 +0.00	81.20	80.00	80.40	196
28 Oct 24	80.20000 -1.20	80.80	80.00	80.00	290
25 Oct 24	81.40000 +0.80	81.40	80.60	80.60	28
24 Oct 24	80.60000 -0.80	81.40	80.60	80.60	136
23 Oct 24	81.40000 -0.20	81.40	80.60	81.40	480
22 Oct 24	81.60000 +0.00	82.00	81.20	81.60	2,012
21 Oct 24	81.60000 +1.00	81.80	81.00	81.00	60
18 Oct 24	80.60000 +0.40	82.60	80.40	80.40	1,251
17 Oct 24	80.20000 +0.80	80.40	79.40	79.40	280
16 Oct 24	79.40000 +0.00	79.40	79.20	79.40	22
15 Oct 24	79.40000 +0.40	80.00	78.00	79.00	1,086
14 Oct 24	79.00000 +1.40	80.80	77.60	77.60	606
11 Oct 24	77.60000 -1.80	79.80	77.60	79.80	309
10 Oct 24	79.40000 +0.40	79.60	79.00	79.00	37
09 Oct 24	79.00000 +0.00	79.60	79.00	79.60	70
08 Oct 24	79.00000 -0.60	79.60	79.00	79.60	77
07 Oct 24	79.60000 +0.60	80.00	79.00	80.00	334
04 Oct 24	79.00000 +0.00	79.00	79.00	79.00	42
03 Oct 24	79.00000 +0.00	80.00	79.00	80.00	148
02 Oct 24	79.00000 +2.00	79.00	77.20	77.20	105
01 Oct 24	77.00000 -2.40	80.00	77.00	80.00	379
30 Sep 24	79.40000 -0.60	81.80	79.40	81.80	444
27 Sep 24	80.00000 +0.00	80.20	77.80	80.20	287
26 Sep 24	80.00000 -1.20	81.80	80.00	81.80	145
25 Sep 24	81.20000 +1.00	81.20	80.40	80.40	111
24 Sep 24	80.20000 +0.00	81.40	80.20	80.80	108
23 Sep 24	80.20000 -0.40	82.80	80.20	80.60	1,959
20 Sep 24	80.60000 +2.60	80.60	78.00	78.60	1,256
19 Sep 24	78.00000 -2.00	80.80	75.20	80.00	847
18 Sep 24	80.00000 +0.00	80.80	78.40	80.00	285
17 Sep 24	80.00000 +1.00	81.60	78.60	78.60	2,469
16 Sep 24	79.00000 +2.40	79.80	74.40	79.20	7,668
13 Sep 24	76.60000 +3.80	77.00	70.60	73.00	1,684
12 Sep 24	72.80000 +5.40	73.00	69.00	69.00	884
11 Sep 24	67.40000 -0.80	68.00	66.20	68.00	46
10 Sep 24	68.20000 +2.20	68.80	66.00	66.00	25
09 Sep 24	66.00000 -1.20	66.20	66.00	66.00	308
06 Sep 24	67.20000 +1.20	67.20	67.20	67.20	1
05 Sep 24	66.00000 -2.60	68.60	65.80	68.60	284
04 Sep 24	68.60000 -1.40	69.80	68.60	69.80	17
03 Sep 24	70.00000 +0.00	70.40	68.40	70.40	214
02 Sep 24	70.00000 -1.00	70.60	70.00	70.00	83
30 Aug 24	71.00000 -0.20	71.00	70.00	70.80	34
29 Aug 24	71.20000 +0.60	71.20	69.00	70.60	5,008
28 Aug 24	70.60000 +0.20	71.40	68.00	71.40	1,590
27 Aug 24	70.40000 -0.80	70.80	70.20	70.20	130
26 Aug 24	71.20000 +0.00	71.20	70.00	70.00	3,610
23 Aug 24	71.20000 +0.60	71.20	70.00	70.00	24
22 Aug 24	70.60000 -0.60	71.20	70.40	71.20	140
21 Aug 24	71.20000 +0.00	71.20	70.20	71.00	58
20 Aug 24	71.20000 +0.00	71.20	70.60	71.20	19
19 Aug 24	71.20000 +0.20	71.80	70.60	70.60	139
16 Aug 24	71.00000 -0.40	71.40	70.60	71.40	2,014
15 Aug 24	71.40000 +0.20	71.40	70.40	71.00	28
14 Aug 24	71.20000 +0.40	71.80	70.80	70.80	64
13 Aug 24	70.80000 +0.80	70.80	70.00	70.00	646
12 Aug 24	70.00000 -1.40	71.80	70.00	71.00	1,261
09 Aug 24	71.40000 +0.40	71.80	70.80	70.80	107
08 Aug 24	71.00000 +1.00	72.00	70.20	72.00	41
07 Aug 24	70.00000 -0.20	71.80	70.00	71.60	124
06 Aug 24	70.20000 +0.00	70.40	70.00	70.00	715
05 Aug 24	70.20000 -2.40	72.40	70.00	72.40	475
02 Aug 24	72.60000 +1.00	72.60	71.40	71.60	46
01 Aug 24	71.60000 -0.60	72.60	71.20	71.20	29
31 Jul 24	72.20000 +0.20	72.20	72.00	72.00	26
30 Jul 24	72.00000 +0.60	72.00	70.60	71.40	36
29 Jul 24	71.40000 -1.40	72.80	71.20	72.80	314
26 Jul 24	72.80000 +0.80	72.80	72.80	72.80	16
25 Jul 24	72.00000 +1.00	72.60	70.80	71.20	55
24 Jul 24	71.00000 +0.00	71.40	71.00	71.40	25
23 Jul 24	71.00000 +0.40	71.60	70.60	70.60	315
22 Jul 24	70.60000 +0.00	71.80	70.60	70.80	647
19 Jul 24	70.60000 -1.00	71.40	70.60	71.40	4
18 Jul 24	71.60000 +0.20	71.60	70.60	71.20	12
17 Jul 24	71.40000 -0.40	72.40	70.80	72.40	40
16 Jul 24	71.80000 +1.00	71.80	70.60	71.00	206
15 Jul 24	70.80000 +0.40	72.00	70.60	70.60	171
12 Jul 24	70.40000 +0.40	70.40	70.00	70.00	46
11 Jul 24	70.00000 -0.60	71.60	67.80	67.80	2,642
10 Jul 24	70.60000 +0.00	70.80	67.60	70.00	4,079
09 Jul 24	70.60000 -1.20	72.00	69.00	71.80	50
08 Jul 24	71.80000 +1.00	72.00	69.00	72.00	254
05 Jul 24	70.80000 -0.20	72.40	70.80	71.00	69
04 Jul 24	71.00000 -0.80	71.80	71.00	71.80	64
03 Jul 24	71.80000 -1.00	72.80	71.60	72.60	24
02 Jul 24	72.80000 +3.00	72.80	68.60	69.60	521
01 Jul 24	69.80000 +2.40	69.80	67.40	67.40	730
28 Jun 24	67.40000 -2.40	69.60	67.40	69.60	697
27 Jun 24	69.80000 -0.20	69.80	69.80	69.80	1
26 Jun 24	70.00000 +2.00	71.00	67.60	68.00	95
25 Jun 24	68.00000 +0.60	69.80	67.40	67.40	580
24 Jun 24	67.40000 -0.80	69.00	67.40	67.40	902
21 Jun 24	68.20000 +0.00	68.20	67.80	68.00	277
20 Jun 24	68.20000 -0.20	69.40	67.40	67.40	1,306
19 Jun 24	68.40000 +1.20	69.80	66.80	67.00	2,214
18 Jun 24	67.20000 -4.40	71.20	66.60	70.00	158
17 Jun 24	71.60000 +0.60	72.00	63.00	66.20	1,156
14 Jun 24	71.00000 -2.40	73.20	70.80	73.20	4,586
13 Jun 24	73.40000 +0.00	74.20	73.40	73.40	54
12 Jun 24	73.40000 -0.60	74.20	73.40	74.20	6
11 Jun 24	74.00000 +1.00	74.00	72.00	72.80	895
10 Jun 24	73.00000 -0.80	73.80	72.00	72.00	1,402
07 Jun 24	73.80000 -0.20	74.00	72.00	72.00	159
06 Jun 24	74.00000 +1.00	74.00	72.00	73.00	276
05 Jun 24	73.00000 +1.00	74.00	72.00	72.00	2,968
04 Jun 24	72.00000 +0.60	76.60	71.00	76.60	306
03 Jun 24	71.40000 -2.40	74.40	70.00	73.60	560
31 May 24	73.80000 -3.00	76.60	73.40	76.60	194
30 May 24	76.80000 -0.20	77.00	72.80	76.80	63
29 May 24	77.00000 -1.20	78.80	76.00	76.00	7,123
28 May 24	78.20000 -1.60	80.80	77.60	80.80	4,492
27 May 24	79.80000 +3.80	80.00	76.00	78.40	1,133
24 May 24	76.00000 +0.20	76.20	73.00	75.80	116
23 May 24	75.80000 -0.60	76.20	72.60	76.20	70
22 May 24	76.40000 +3.20	76.40	72.60	72.60	280
21 May 24	73.20000 -1.00	79.00	73.20	79.00	118
20 May 24	74.20000 +0.20	74.80	72.60	73.80	173
17 May 24	74.00000 -1.00	74.80	71.20	74.80	272
16 May 24	75.00000 -5.00	78.20	74.20	78.20	1,155
15 May 24	80.00000 -0.20	81.00	79.00	80.20	201
14 May 24	80.20000 -1.00	81.20	80.20	81.20	57
13 May 24	81.20000 -0.20	81.60	80.00	81.60	827
10 May 24	81.40000 +1.40	81.40	78.20	80.00	104
09 May 24	80.00000 +1.60	80.00	78.00	80.00	176
08 May 24	78.40000 +0.40	80.00	78.20	78.20	134
07 May 24	78.00000 +4.00	78.00	74.00	74.00	1,019
06 May 24	74.00000 -2.60	80.00	74.00	80.00	823
03 May 24	76.60000 +0.40	77.00	74.60	77.00	388
02 May 24	76.20000 +2.00	76.20	73.60	73.60	1,209
30 Apr 24	74.20000 +0.40	74.20	73.20	73.80	142
29 Apr 24	73.80000 +0.80	74.20	73.00	74.20	367
26 Apr 24	73.00000 +2.20	73.00	70.80	70.80	87
25 Apr 24	70.80000 -2.20	72.80	70.40	72.80	386
24 Apr 24	73.00000 -0.40	73.20	69.60	72.00	149
23 Apr 24	73.40000 +0.00	73.40	73.40	73.40	78
22 Apr 24	73.40000 +0.40	74.80	73.40	74.80	444
19 Apr 24	73.00000 +2.00	73.00	71.20	71.20	839
18 Apr 24	71.00000 +0.60	71.00	70.80	70.80	61
17 Apr 24	70.40000 +0.00	71.80	70.40	70.40	89
16 Apr 24	70.40000 -3.40	73.60	70.40	71.80	1,279
15 Apr 24	73.80000 +2.80	74.60	70.40	71.00	1,040
12 Apr 24	71.00000 +1.20	71.00	70.40	70.40	291
11 Apr 24	69.80000 -0.60	70.60	69.60	69.60	81
10 Apr 24	70.40000 +0.40	70.40	69.20	70.40	27
09 Apr 24	70.00000 -0.40	70.60	70.00	70.40	130
08 Apr 24	70.40000 +1.00	70.60	69.20	69.20	86
05 Apr 24	69.40000 -1.00	71.00	69.40	71.00	62
04 Apr 24	70.40000 +0.20	71.00	69.40	70.80	192
03 Apr 24	70.20000 +2.00	72.00	68.20	68.20	1,199
02 Apr 24	68.20000 -0.20	68.40	68.20	68.40	233
28 Mar 24	68.40000 +0.20	68.80	68.20	68.40	211
27 Mar 24	68.20000 +0.00	68.80	68.20	68.20	135
26 Mar 24	68.20000 -0.20	69.00	68.20	68.60	91
25 Mar 24	68.40000 +0.40	69.80	68.00	68.20	218
22 Mar 24	68.00000 -0.80	70.20	68.00	68.80	25
21 Mar 24	68.80000 +0.60	69.00	68.00	68.20	84
20 Mar 24	68.20000 -0.20	69.00	68.00	68.00	777
19 Mar 24	68.40000 -1.20	69.60	68.40	69.60	256
18 Mar 24	69.60000 +0.20	70.00	68.60	70.00	488
15 Mar 24	69.40000 +0.40	70.40	68.40	70.40	81
14 Mar 24	69.00000 +0.80	69.80	69.00	69.80	172
13 Mar 24	68.20000 -0.20	70.80	68.00	68.60	663
12 Mar 24	68.40000 +0.40	70.80	68.40	68.40	742
11 Mar 24	68.00000 -6.00	74.20	67.00	73.00	1,604
08 Mar 24	74.00000 -0.60	74.00	72.20	74.00	124
07 Mar 24	74.60000 +0.40	74.60	72.00	74.00	870
06 Mar 24	74.20000 +2.00	74.20	72.20	72.20	246
05 Mar 24	72.20000 +0.00	74.20	72.20	72.80	721
04 Mar 24	72.20000 +1.20	75.60	72.20	73.00	506
01 Mar 24	71.00000 +1.40	73.40	69.60	70.00	705
29 Feb 24	69.60000 -0.20	69.80	68.00	69.80	260
28 Feb 24	69.80000 +1.60	69.80	68.00	68.20	217
27 Feb 24	68.20000 -0.60	68.80	68.20	68.80	140
26 Feb 24	68.80000 +1.00	68.80	68.40	68.60	212
23 Feb 24	67.80000 +0.00	68.00	66.40	66.40	104
22 Feb 24	67.80000 +1.40	67.80	66.60	67.80	261
21 Feb 24	66.40000 +0.20	67.80	66.40	67.80	130
20 Feb 24	66.20000 -0.20	67.00	66.20	66.80	246
19 Feb 24	66.40000 +0.20	66.60	66.40	66.40	121
16 Feb 24	66.20000 -1.80	68.00	66.20	68.00	459
15 Feb 24	68.00000 +3.00	68.00	65.00	65.00	667
14 Feb 24	65.00000 +2.20	65.00	62.80	62.80	2,635
13 Feb 24	62.80000 +0.80	62.80	62.00	62.00	169
12 Feb 24	62.00000 +0.00	62.20	61.20	62.20	201
09 Feb 24	62.00000 +1.80	62.00	60.40	60.40	296
08 Feb 24	60.20000 +0.00	60.80	60.20	60.20	228
07 Feb 24	60.20000 +0.40	62.00	59.80	59.80	526
06 Feb 24	59.80000 +0.40	59.80	59.40	59.40	378
05 Feb 24	59.40000 -0.60	60.20	59.00	60.00	276
02 Feb 24	60.00000 +2.20	60.00	57.80	57.80	604
01 Feb 24	57.80000 -0.80	58.60	57.00	58.60	188
31 Jan 24	58.60000 +0.00	58.80	58.40	58.60	87
30 Jan 24	58.60000 -0.20	58.80	56.00	58.40	1,163
29 Jan 24	58.80000 +0.00	58.80	58.20	58.80	93
26 Jan 24	58.80000 +0.20	58.80	58.60	58.60	57
25 Jan 24	58.60000 +0.00	58.80	58.40	58.60	183
24 Jan 24	58.60000 +0.20	58.80	58.60	58.60	261
23 Jan 24	58.40000 -0.20	58.80	58.40	58.60	127
22 Jan 24	58.60000 +0.00	58.80	58.60	58.60	290
19 Jan 24	58.60000 +0.00	58.60	58.60	58.60	501
18 Jan 24	58.60000 +0.20	58.60	58.40	58.40	658
17 Jan 24	58.40000 -0.40	58.80	58.40	58.80	132
16 Jan 24	58.80000 +0.00	58.80	58.80	58.80	22
15 Jan 24	58.80000 -0.40	59.00	58.80	59.00	103
12 Jan 24	59.20000 +0.40	59.80	58.80	58.80	157
11 Jan 24	58.80000 +0.40	58.80	58.40	58.40	173
10 Jan 24	58.40000 -0.80	59.40	58.40	59.00	208
09 Jan 24	59.20000 -1.00	60.80	59.20	60.40	288
08 Jan 24	60.20000 -1.60	61.80	59.80	61.80	691
05 Jan 24	61.80000 +0.00	62.40	61.00	62.00	413
04 Jan 24	61.80000 +3.00	61.80	59.20	59.20	368
03 Jan 24	58.80000 +0.40	59.00	58.40	58.40	329
02 Jan 24	58.40000 +2.80	58.80	55.60	55.60	166
29 Dec 23	55.60000 +0.20	55.60	55.40	55.40	57
28 Dec 23	55.40000 +1.00	56.80	54.40	54.40	361
27 Dec 23	54.40000 -0.20	54.80	54.00	54.00	311
22 Dec 23	54.60000 +0.00	55.00	54.40	54.80	654
21 Dec 23	54.60000 +0.20	54.60	54.20	54.60	665
20 Dec 23	54.40000 +0.00	54.80	54.00	54.40	213
19 Dec 23	54.40000 -0.60	55.00	54.40	55.00	317
18 Dec 23	55.00000 +0.40	55.00	54.60	54.80	232
15 Dec 23	54.60000 +0.20	54.60	54.40	54.40	140
14 Dec 23	54.40000 +0.20	54.40	54.20	54.20	53
13 Dec 23	54.20000 +0.20	54.20	54.00	54.00	651
12 Dec 23	54.00000 -0.40	54.60	54.00	54.40	99
11 Dec 23	54.40000 +0.40	54.40	54.00	54.00	436
08 Dec 23	54.00000 +0.00	54.20	54.00	54.00	1,092
07 Dec 23	54.00000 +0.00	54.00	54.00	54.00	114
06 Dec 23	54.00000 +0.00	54.20	54.00	54.00	61
05 Dec 23	54.00000 -0.20	54.40	54.00	54.40	112
04 Dec 23	54.20000 -0.20	54.40	54.20	54.40	101
01 Dec 23	54.40000 +1.40	54.40	52.40	52.40	1,393
30 Nov 23	53.00000 +0.40	53.00	52.60	52.60	65
29 Nov 23	52.60000 -0.20	52.80	52.60	52.80	22
28 Nov 23	52.80000 +0.00	53.00	52.80	52.80	63
27 Nov 23	52.80000 -0.20	53.40	52.80	53.00	121
24 Nov 23	53.00000 +0.00	53.20	53.00	53.20	29
23 Nov 23	53.00000 +0.20	53.40	52.00	53.00	278
22 Nov 23	52.80000 -1.20	54.00	51.80	54.00	385
21 Nov 23	54.00000 -1.20	55.20	54.00	55.20	144
20 Nov 23	55.20000 -1.20	56.40	55.20	56.40	120
17 Nov 23	56.40000 +0.00	56.60	56.00	56.40	276
16 Nov 23	56.40000 +2.20	56.40	54.20	54.40	280
15 Nov 23	54.20000 +0.60	55.00	53.60	53.60	391
14 Nov 23	53.60000 +0.60	53.80	53.00	53.00	70
13 Nov 23	53.00000 +1.20	53.00	52.00	52.00	151
10 Nov 23	51.80000 +0.00	51.80	51.80	51.80	21
09 Nov 23	51.80000 -0.20	53.00	51.80	52.20	148
08 Nov 23	52.00000 +0.20	52.80	52.00	52.80	96
07 Nov 23	51.80000 -0.20	52.00	51.80	52.00	148
06 Nov 23	52.00000 -1.60	53.80	52.00	53.60	126
03 Nov 23	53.60000 +1.20	53.60	52.40	52.40	202
02 Nov 23	52.40000 +0.60	52.40	51.80	51.80	62
01 Nov 23	51.80000 +0.00	51.80	51.80	51.80	8
31 Oct 23	51.80000 +0.00	52.00	51.80	51.80	134
30 Oct 23	51.80000 +0.00	52.40	51.80	51.80	62
27 Oct 23	51.80000 +0.00	51.80	51.60	51.80	43
26 Oct 23	51.80000 -1.20	53.00	51.40	53.00	168
25 Oct 23	53.00000 +1.40	53.20	52.40	52.40	170
24 Oct 23	51.60000 +0.60	51.60	51.00	51.00	47
23 Oct 23	51.00000 +0.00	51.00	51.00	51.00	14
20 Oct 23	51.00000 +0.20	51.00	50.00	50.80	539
19 Oct 23	50.80000 -1.60	53.00	50.40	52.40	252
18 Oct 23	52.40000 -1.00	53.40	52.40	53.40	89
17 Oct 23	53.40000 +0.00	53.60	53.00	53.60	148
16 Oct 23	53.40000 +2.40	53.60	51.60	51.60	309
13 Oct 23	51.00000 -0.40	53.00	51.00	51.60	297
12 Oct 23	51.40000 +0.00	51.60	51.40	51.40	26
11 Oct 23	51.40000 -0.20	52.00	51.40	52.00	58
10 Oct 23	51.60000 +0.80	51.60	51.60	51.60	44
09 Oct 23	50.80000 -1.20	51.20	49.90	51.20	895
06 Oct 23	52.00000 +0.00	52.40	52.00	52.20	16
05 Oct 23	52.00000 +0.20	52.00	51.40	51.80	82
04 Oct 23	51.80000 -2.20	54.00	51.80	54.00	421
03 Oct 23	54.00000 +0.00	54.00	54.00	54.00	143
02 Oct 23	54.00000 +0.00	54.00	54.00	54.00	71
29 Sep 23	54.00000 -0.40	54.40	54.00	54.40	41
28 Sep 23	54.40000 +0.40	54.60	54.00	54.00	110
27 Sep 23	54.00000 -1.40	55.40	54.00	55.40	165
26 Sep 23	55.40000 -0.40	55.80	55.40	55.80	115
25 Sep 23	55.80000 -0.20	56.00	55.80	56.00	84
22 Sep 23	56.00000 +2.00	56.00	54.00	54.20	156
21 Sep 23	54.00000 +0.40	54.40	53.60	53.60	159
20 Sep 23	53.60000 +0.00	54.00	53.20	53.80	280
19 Sep 23	53.60000 +1.40	55.80	52.40	52.40	875
18 Sep 23	52.20000 +4.00	53.00	49.20	49.20	780
15 Sep 23	48.20000 -0.60	48.80	47.90	48.80	62
14 Sep 23	48.80000 +1.30	48.80	47.00	47.00	256
13 Sep 23	47.50000 -2.50	50.00	47.00	50.00	919
12 Sep 23	50.00000 -0.20	50.20	50.00	50.20	111
11 Sep 23	50.20000 +0.00	50.20	50.00	50.20	107
08 Sep 23	50.20000 -0.40	50.60	50.20	50.60	183
07 Sep 23	50.60000 +0.00	50.60	50.60	50.60	42
06 Sep 23	50.60000 -0.80	51.40	50.60	51.40	202
05 Sep 23	51.40000 +0.00	51.60	51.40	51.40	207
04 Sep 23	51.40000 +0.60	52.00	50.80	50.80	116
01 Sep 23	50.80000 -0.20	51.00	50.60	51.00	117
31 Aug 23	51.00000 +0.40	51.00	50.60	50.60	117
30 Aug 23	50.60000 +0.00	51.20	50.60	50.60	3,976
29 Aug 23	50.60000 +0.20	52.00	50.20	50.40	1,967
28 Aug 23	50.40000 -1.40	51.60	50.00	51.60	398
25 Aug 23	51.80000 -0.40	52.20	51.80	52.20	106
24 Aug 23	52.20000 -0.80	53.00	52.20	53.00	88
23 Aug 23	53.00000 -1.00	54.00	53.00	54.00	162
22 Aug 23	54.00000 -0.40	54.40	54.00	54.40	191
21 Aug 23	54.40000 -0.60	55.00	54.40	55.00	128
18 Aug 23	55.00000 +0.80	55.60	54.00	54.20	410
17 Aug 23	54.20000 -0.60	54.80	54.20	54.80	104
16 Aug 23	54.80000 -1.40	56.20	54.80	56.20	158
15 Aug 23	56.20000 -0.40	56.60	56.20	56.60	67
14 Aug 23	56.60000 -0.40	57.20	56.60	57.00	111
11 Aug 23	57.00000 -0.40	57.40	57.00	57.40	526
10 Aug 23	57.40000 -0.20	57.60	57.40	57.60	53
09 Aug 23	57.60000 +0.20	57.60	57.40	57.40	20
08 Aug 23	57.40000 +0.00	57.40	57.40	57.40	42
07 Aug 23	57.40000 +0.00	57.40	57.40	57.40	64
04 Aug 23	57.40000 +0.20	57.40	57.20	57.20	17
03 Aug 23	57.20000 +0.00	57.20	57.20	57.20	29
02 Aug 23	57.20000 +0.00	57.20	57.20	57.20	94
01 Aug 23	57.20000 +0.00	57.20	57.20	57.20	1
31 Jul 23	57.20000 -2.40	59.60	56.20	59.60	477
28 Jul 23	59.60000 -0.40	60.00	59.60	60.00	281
27 Jul 23	60.00000 +0.20	60.00	59.40	59.80	1,619
26 Jul 23	59.80000 +0.00	59.80	59.40	59.80	303
25 Jul 23	59.80000 +0.80	59.80	59.00	59.20	213
24 Jul 23	59.00000 +0.00	59.00	58.80	59.00	86
21 Jul 23	59.00000 -0.20	59.20	58.20	59.20	129
20 Jul 23	59.20000 -1.00	60.20	59.20	60.20	361
19 Jul 23	60.20000 +0.00	60.40	60.20	60.20	36
18 Jul 23	60.20000 +0.00	60.20	60.20	60.20	40
17 Jul 23	60.20000 +0.00	60.40	60.20	60.20	779
14 Jul 23	60.20000 +0.20	60.20	60.00	60.00	313
13 Jul 23	60.00000 +0.80	60.00	59.00	59.20	1,724
12 Jul 23	59.20000 +2.20	59.60	57.00	57.00	822
11 Jul 23	57.00000 +2.20	57.60	56.60	56.80	1,154
10 Jul 23	54.80000 +0.20	55.60	54.60	55.20	296
07 Jul 23	54.60000 +1.80	54.60	53.00	53.00	208
06 Jul 23	52.80000 -4.20	57.00	52.20	57.00	587
05 Jul 23	57.00000 -1.00	57.00	55.00	56.40	938
04 Jul 23	58.00000 +1.80	58.20	56.40	56.40	606
03 Jul 23	56.20000 +0.80	58.00	55.40	55.40	1,295
30 Jun 23	55.40000 +0.80	55.40	54.60	54.60	251
29 Jun 23	54.60000 +0.20	54.80	54.00	54.40	635
28 Jun 23	54.40000 +0.40	54.60	54.20	54.20	88
27 Jun 23	54.00000 +0.60	54.40	53.60	53.60	473
26 Jun 23	53.40000 +0.40	53.40	53.00	53.00	164
23 Jun 23	53.00000 -0.60	53.60	52.40	53.60	1,541
22 Jun 23	53.60000 +0.20	53.60	53.40	53.40	50
21 Jun 23	53.40000 +0.40	53.40	53.20	53.20	63
20 Jun 23	53.00000 +0.40	53.00	52.60	52.60	2,441
19 Jun 23	52.60000 +0.40	52.80	52.20	52.60	273
16 Jun 23	52.20000 +0.40	52.20	51.80	51.80	78
15 Jun 23	51.80000 +0.00	52.00	51.60	51.80	158
14 Jun 23	51.80000 +0.40	52.20	51.40	51.40	171
13 Jun 23	51.40000 +0.60	51.40	50.80	50.80	185
12 Jun 23	50.80000 +0.00	50.80	50.60	50.60	93
09 Jun 23	50.80000 +0.00	51.00	50.80	51.00	100
08 Jun 23	50.80000 +0.20	51.00	50.20	50.20	224
07 Jun 23	50.60000 +0.60	50.80	50.00	50.00	1,333
06 Jun 23	50.00000 +0.10	50.20	49.90	49.90	261
05 Jun 23	49.90000 +0.00	50.20	49.90	50.00	733
02 Jun 23	49.90000 +1.50	49.90	48.40	48.40	2,994
01 Jun 23	48.40000 +0.40	48.80	48.10	48.10	219
31 May 23	48.00000 +0.60	48.00	47.40	47.40	588
30 May 23	47.40000 +0.00	47.50	47.10	47.40	89
29 May 23	47.40000 +0.00	47.50	47.40	47.40	24
26 May 23	47.40000 +0.00	47.40	47.40	47.40	46
25 May 23	47.40000 -0.10	47.50	47.40	47.50	51
24 May 23	47.50000 -0.10	47.60	47.50	47.60	43
23 May 23	47.60000 +1.20	48.00	46.50	46.50	550
22 May 23	46.40000 +0.00	46.60	46.30	46.40	652
19 May 23	46.40000 -0.10	46.50	45.70	46.50	410
18 May 23	46.50000 +0.30	46.50	46.00	46.20	558
17 May 23	46.20000 +0.20	46.20	46.00	46.10	243
16 May 23	46.00000 +0.00	46.10	46.00	46.10	18
15 May 23	46.00000 -0.10	46.30	46.00	46.10	544
12 May 23	46.10000 +0.00	46.10	46.10	46.10	4
11 May 23	46.10000 +0.00	46.20	45.90	46.20	578
10 May 23	46.10000 +0.10	46.20	45.80	46.10	726
09 May 23	46.00000 +0.00	46.10	46.00	46.10	24
08 May 23	46.00000 +0.00	46.40	46.00	46.40	451
05 May 23	46.00000 +0.40	46.10	45.40	45.60	1,200
04 May 23	45.60000 -0.20	46.10	45.30	45.80	339
03 May 23	45.80000 +0.10	45.80	45.70	45.70	512
02 May 23	45.70000 +0.50	45.90	45.20	45.20	657
28 Apr 23	45.20000 +0.00	45.20	44.80	45.20	209
27 Apr 23	45.20000 +0.20	45.20	45.00	45.00	147
26 Apr 23	45.00000 +0.40	45.20	44.60	44.60	219
25 Apr 23	44.60000 +0.00	45.00	44.50	44.60	435
24 Apr 23	44.60000 -0.20	45.00	44.50	44.80	326
21 Apr 23	44.80000 +0.20	44.80	43.40	44.20	2,036
20 Apr 23	44.60000 +0.40	44.60	44.10	44.20	286
19 Apr 23	44.20000 +0.00	44.20	44.20	44.20	39
18 Apr 23	44.20000 +0.10	44.50	44.10	44.10	75
17 Apr 23	44.10000 +0.30	44.10	43.80	43.80	90
14 Apr 23	43.80000 -0.30	44.10	43.50	44.10	317
13 Apr 23	44.10000 +0.60	44.20	43.50	43.50	359
12 Apr 23	43.50000 -1.30	44.80	43.30	44.80	4,027
11 Apr 23	44.80000 -0.20	45.10	44.80	45.10	116
06 Apr 23	45.00000 +0.00	45.00	44.90	45.00	55
05 Apr 23	45.00000 +0.40	45.40	44.70	44.70	260
04 Apr 23	44.60000 +0.00	45.30	44.60	44.60	333
03 Apr 23	44.60000 +0.00	44.70	44.60	44.70	43
31 Mar 23	44.60000 +0.00	44.60	44.60	44.60	21
30 Mar 23	44.60000 -0.10	44.70	44.60	44.70	200
29 Mar 23	44.70000 +0.00	44.80	44.70	44.80	65
28 Mar 23	44.70000 -0.40	45.10	44.70	45.10	164
27 Mar 23	45.10000 +0.10	45.20	45.00	45.00	84
24 Mar 23	45.00000 +0.00	45.00	45.00	45.00	14
23 Mar 23	45.00000 +0.10	45.00	44.80	44.90	504
22 Mar 23	44.90000 -0.50	44.90	44.90	44.90	326
21 Mar 23	45.40000 +0.10	45.40	45.20	45.30	48
20 Mar 23	45.30000 +0.20	45.30	45.10	45.10	281
17 Mar 23	45.10000 +0.10	45.10	45.00	45.00	45
16 Mar 23	45.00000 -0.10	45.10	44.60	45.10	184
15 Mar 23	45.10000 -0.10	45.80	45.00	45.40	1,263
14 Mar 23	45.20000 -0.60	46.00	45.00	45.80	1,629
13 Mar 23	45.80000 -0.70	46.10	45.70	46.00	533
10 Mar 23	46.50000 +1.30	46.50	45.20	45.20	567
09 Mar 23	45.20000 +0.00	45.20	45.10	45.20	12
08 Mar 23	45.20000 -0.30	45.50	45.20	45.50	283
07 Mar 23	45.50000 +0.10	45.60	45.40	45.40	102
06 Mar 23	45.40000 +0.20	45.40	45.20	45.20	176
03 Mar 23	45.20000 -0.70	46.00	45.00	45.90	707
02 Mar 23	45.90000 +0.20	46.00	45.70	45.70	70
01 Mar 23	45.70000 +0.20	46.00	45.50	45.50	92
28 Feb 23	45.50000 -0.70	46.20	45.50	46.20	4,410
27 Feb 23	46.20000 -0.30	46.70	46.20	46.50	372
24 Feb 23	46.50000 -0.30	46.80	46.50	46.80	189
23 Feb 23	46.80000 +0.00	46.80	46.80	46.80	3
22 Feb 23	46.80000 +0.00	46.80	46.80	46.80	5
21 Feb 23	46.80000 +0.00	46.90	46.70	46.80	24
20 Feb 23	46.80000 -0.20	47.00	46.50	46.90	376
17 Feb 23	47.00000 -1.10	48.10	47.00	48.10	916
16 Feb 23	48.10000 -0.30	48.40	48.10	48.40	232
15 Feb 23	48.40000 -0.10	48.50	48.10	48.50	200
14 Feb 23	48.50000 +0.40	48.50	48.10	48.20	81
13 Feb 23	48.10000 -0.90	49.00	47.80	49.00	290
10 Feb 23	49.00000 -0.40	49.40	49.00	49.40	193
09 Feb 23	49.40000 +0.40	49.90	49.40	49.50	395
08 Feb 23	49.00000 +0.60	49.20	48.00	48.40	633
07 Feb 23	48.40000 -0.90	49.70	48.40	49.40	361
06 Feb 23	49.30000 -0.60	49.80	49.30	49.70	226
03 Feb 23	49.90000 +1.60	49.90	48.30	48.30	813
02 Feb 23	48.30000 -0.10	48.40	48.30	48.40	139
01 Feb 23	48.40000 +0.10	48.40	48.30	48.30	927
31 Jan 23	48.30000 -0.20	48.50	48.30	48.50	1,062
30 Jan 23	48.50000 -0.30	48.80	48.50	48.80	130
27 Jan 23	48.80000 +0.00	48.90	48.80	48.80	98
26 Jan 23	48.80000 -1.10	49.80	48.70	49.80	124
25 Jan 23	49.90000 +1.90	49.90	48.00	48.00	10,300
24 Jan 23	48.00000 +0.10	48.20	47.60	47.90	123
23 Jan 23	47.90000 +0.40	49.00	47.40	47.90	1,104
20 Jan 23	47.50000 +0.20	47.50	47.30	47.40	519
19 Jan 23	47.30000 -0.20	47.50	47.30	47.50	436
18 Jan 23	47.50000 +0.20	47.60	47.30	47.60	143
17 Jan 23	47.30000 +0.30	47.50	46.80	47.00	283
16 Jan 23	47.00000 -0.10	47.00	46.90	47.00	62
13 Jan 23	47.10000 +0.30	47.20	46.80	46.80	1,090
12 Jan 23	46.80000 +0.50	46.80	46.30	46.30	568
11 Jan 23	46.30000 +0.30	46.30	45.90	46.00	189
10 Jan 23	46.00000 +0.20	46.10	45.70	45.70	216
09 Jan 23	45.80000 +0.10	45.80	45.60	45.70	927
06 Jan 23	45.70000 +0.10	45.70	45.50	45.60	681
05 Jan 23	45.60000 -0.30	45.90	45.40	45.90	229
04 Jan 23	45.90000 -0.10	46.50	45.80	46.50	736
03 Jan 23	46.00000 -0.10	46.20	45.90	46.10	1,445
02 Jan 23	46.10000 +0.00	46.80	46.10	46.80	457
30 Dec 22	46.10000 +0.70	46.10	45.30	45.40	545
29 Dec 22	45.40000 +0.40	45.60	45.00	45.00	3,628
28 Dec 22	45.00000 +0.10	45.00	44.40	44.90	6,382
27 Dec 22	44.90000 +1.50	45.10	43.40	43.40	823
23 Dec 22	43.40000 -0.30	43.70	43.40	43.70	71
22 Dec 22	43.70000 -0.70	44.40	42.60	44.40	710
21 Dec 22	44.40000 -1.80	47.00	44.40	45.50	903
20 Dec 22	46.20000 -1.00	48.00	45.40	48.00	1,395
19 Dec 22	47.20000 +0.40	50.00	45.40	46.50	1,096
16 Dec 22	46.80000 +1.10	46.80	45.20	45.40	410
15 Dec 22	45.70000 -0.70	46.10	45.40	45.40	133
14 Dec 22	46.40000 +0.80	46.70	45.50	45.50	114
13 Dec 22	45.60000 -0.10	45.90	45.50	45.50	2,250
12 Dec 22	45.70000 -0.20	46.60	45.50	46.00	395
09 Dec 22	45.90000 +0.10	45.90	45.50	45.50	5,206
08 Dec 22	45.80000 +0.20	45.90	45.40	45.50	1,191
07 Dec 22	45.60000 -0.10	45.60	45.40	45.50	252
06 Dec 22	45.70000 +0.10	45.70	45.20	45.50	810
05 Dec 22	45.60000 +0.00	46.20	45.40	45.40	772
02 Dec 22	45.60000 +0.30	45.80	45.30	45.30	291
01 Dec 22	45.30000 -0.10	45.80	45.00	45.00	736
30 Nov 22	45.40000 +0.60	45.80	44.90	45.10	694
29 Nov 22	44.80000 -1.30	46.20	43.50	45.90	1,575
28 Nov 22	46.10000 -0.70	46.30	45.80	45.90	738
25 Nov 22	46.80000 +0.00	46.80	46.80	46.80	22
24 Nov 22	46.80000 +0.40	46.80	46.10	46.10	312
23 Nov 22	46.40000 +0.20	46.40	45.70	45.70	129
22 Nov 22	46.20000 +0.70	46.30	45.60	46.10	498
21 Nov 22	45.50000 -0.20	46.20	45.50	45.50	2,011
18 Nov 22	45.70000 +0.00	46.50	45.60	45.60	461
17 Nov 22	45.70000 -0.20	46.70	45.50	45.50	2,132
16 Nov 22	45.90000 +0.40	46.00	45.30	45.30	2,027
15 Nov 22	45.50000 -0.70	46.80	45.30	45.80	2,013
14 Nov 22	46.20000 +0.20	47.00	45.30	46.00	3,517
11 Nov 22	46.00000 +0.10	46.40	45.50	45.50	459
10 Nov 22	45.90000 +0.00	46.10	45.20	45.20	610
09 Nov 22	45.90000 -0.60	47.40	45.00	47.40	1,591
08 Nov 22	46.50000 -0.10	46.60	46.20	46.60	77
07 Nov 22	46.60000 -0.30	47.90	46.10	46.10	2,625
04 Nov 22	46.90000 +0.60	47.80	46.30	46.30	2,065
03 Nov 22	46.30000 -0.20	47.30	45.80	45.80	1,163
02 Nov 22	46.50000 -0.10	47.20	46.40	46.50	2,869
01 Nov 22	46.60000 -0.40	47.60	44.70	46.80	1,719
31 Oct 22	47.00000 +0.00	48.20	47.00	47.00	36,047
28 Oct 22	47.00000 +0.90	47.90	46.10	46.10	4,545
27 Oct 22	46.10000 +2.00	47.50	44.20	44.20	5,856
26 Oct 22	44.10000 +9.70	45.40	42.30	42.30	10,088
24 Oct 22	34.40000 +0.40	34.50	34.20	34.20	731
21 Oct 22	34.00000 -0.20	34.30	33.80	34.30	636
20 Oct 22	34.20000 +0.00	34.20	33.50	33.50	1,065
19 Oct 22	34.20000 -0.40	34.70	34.00	34.70	852
18 Oct 22	34.60000 +0.50	34.90	34.10	34.10	652
17 Oct 22	34.10000 -1.70	35.90	34.00	35.80	1,147
14 Oct 22	35.80000 +0.00	35.80	35.80	35.80	1
13 Oct 22	35.80000 +0.00	35.80	35.80	35.80	108
12 Oct 22	35.80000 -0.60	36.50	35.80	36.40	221
11 Oct 22	36.40000 -1.30	37.70	36.40	37.70	269
10 Oct 22	37.70000 +0.00	37.70	37.70	37.70	29
07 Oct 22	37.70000 +1.50	38.80	36.20	36.20	532
06 Oct 22	36.20000 -0.30	37.00	36.20	36.70	253
05 Oct 22	36.50000 +0.70	36.70	35.90	35.90	216
04 Oct 22	35.80000 +1.50	35.80	34.00	34.40	1,391
03 Oct 22	34.30000 -0.40	35.30	34.30	34.70	606
30 Sep 22	34.70000 -0.20	37.50	33.90	34.80	1,573
29 Sep 22	34.90000 -0.70	35.60	34.80	35.60	265
28 Sep 22	35.60000 -0.50	36.10	35.50	36.10	1,484
27 Sep 22	36.10000 -0.20	36.30	36.10	36.30	140
26 Sep 22	36.30000 -0.50	36.90	36.30	36.80	172
23 Sep 22	36.80000 -0.60	37.40	36.80	37.40	217
22 Sep 22	37.40000 -0.60	38.00	37.30	38.00	144
21 Sep 22	38.00000 +0.00	38.00	38.00	38.00	26
20 Sep 22	38.00000 -0.30	38.30	37.70	38.30	343
19 Sep 22	38.30000 -1.10	39.50	38.30	39.50	383
16 Sep 22	39.40000 -0.60	40.30	38.80	40.30	680
15 Sep 22	40.00000 -0.70	40.70	40.00	40.70	142
14 Sep 22	40.70000 -0.30	41.00	40.70	41.00	494
13 Sep 22	41.00000 +1.90	41.00	39.80	40.00	2,545
12 Sep 22	39.10000 +0.20	39.90	38.90	39.30	348
09 Sep 22	38.90000 +0.30	38.90	38.60	38.60	308
08 Sep 22	38.60000 -0.40	39.70	38.60	39.00	553
07 Sep 22	39.00000 +2.60	42.80	36.40	36.40	3,944
06 Sep 22	36.40000 +1.40	36.40	34.80	35.00	878
05 Sep 22	35.00000 +0.20	35.80	35.00	35.00	501
02 Sep 22	34.80000 -0.40	35.20	34.10	35.20	9,843
01 Sep 22	35.20000 -0.30	35.50	35.20	35.50	177
31 Aug 22	35.50000 +0.00	35.50	35.50	35.50	21
30 Aug 22	35.50000 -0.30	35.90	35.40	35.60	173
29 Aug 22	35.80000 -0.20	36.00	35.60	36.00	65
26 Aug 22	36.00000 -0.30	36.40	36.00	36.30	172
25 Aug 22	36.30000 +0.10	36.50	36.10	36.50	194
24 Aug 22	36.20000 +0.00	36.30	36.10	36.20	115
23 Aug 22	36.20000 -0.30	36.80	36.20	36.40	473
22 Aug 22	36.50000 +0.70	36.50	35.80	35.80	447
19 Aug 22	35.80000 +0.00	36.00	35.80	35.90	53
18 Aug 22	35.80000 -0.40	36.40	35.80	36.30	442
17 Aug 22	36.20000 -0.40	36.90	36.20	36.60	388
16 Aug 22	36.60000 +0.00	37.00	36.60	36.70	156
15 Aug 22	36.60000 +1.20	36.60	35.40	35.40	797
12 Aug 22	35.40000 -0.40	36.00	35.40	35.80	245
11 Aug 22	35.80000 +0.00	35.80	35.60	35.80	83
10 Aug 22	35.80000 +0.40	35.80	35.20	35.40	593
09 Aug 22	35.40000 +0.20	35.40	35.10	35.20	9,958
08 Aug 22	35.20000 -0.70	36.30	35.20	36.10	1,928
05 Aug 22	35.90000 -1.30	37.20	35.90	37.20	1,047
04 Aug 22	37.20000 +0.30	37.20	36.60	36.90	409
03 Aug 22	36.90000 -0.40	37.30	36.90	37.30	121
02 Aug 22	37.30000 +0.40	37.40	37.10	37.10	403
01 Aug 22	36.90000 +0.30	36.90	36.60	36.90	136
29 Jul 22	36.60000 -0.10	37.60	36.60	36.80	344
28 Jul 22	36.70000 +1.10	37.70	35.60	35.70	1,037
27 Jul 22	35.60000 +0.20	35.80	35.40	35.40	227
26 Jul 22	35.40000 +0.00	35.60	35.40	35.40	95,783
25 Jul 22	35.40000 +0.00	35.40	35.20	35.40	1,643
22 Jul 22	35.40000 -0.10	35.70	35.40	35.50	723
21 Jul 22	35.50000 -0.10	35.70	35.50	35.60	409
20 Jul 22	35.60000 +0.40	36.40	35.50	35.60	282
19 Jul 22	35.20000 +0.30	36.00	35.00	35.10	556
18 Jul 22	34.90000 +0.00	35.20	34.90	35.00	250
15 Jul 22	34.90000 +0.20	38.00	34.60	34.70	3,013
14 Jul 22	34.70000 +0.20	34.70	33.80	34.50	2,780
13 Jul 22	34.50000 -1.30	35.80	34.20	35.80	2,336
12 Jul 22	35.80000 -0.70	36.80	35.80	36.50	1,211
11 Jul 22	36.50000 +0.30	36.60	36.00	36.20	519
08 Jul 22	36.20000 -0.80	37.10	36.10	37.10	2,492
07 Jul 22	37.00000 -0.20	37.50	37.00	37.50	240
06 Jul 22	37.20000 -2.60	38.30	37.00	38.30	467
05 Jul 22	39.80000 -0.60	40.50	39.70	40.50	25,061
04 Jul 22	40.40000 +0.50	40.80	40.00	40.40	399
01 Jul 22	39.90000 -0.80	40.70	39.80	40.70	303
30 Jun 22	40.70000 -0.50	41.30	40.40	41.00	569
29 Jun 22	41.20000 -1.00	42.20	40.80	42.20	772
28 Jun 22	42.20000 -0.10	42.30	42.10	42.30	67
27 Jun 22	42.30000 +0.30	42.30	42.00	42.00	472
24 Jun 22	42.00000 -0.40	42.40	41.60	42.40	1,505
23 Jun 22	42.40000 +0.60	43.00	41.90	41.90	173
22 Jun 22	41.80000 +0.70	42.30	40.90	41.10	631
21 Jun 22	41.10000 +0.30	41.10	40.80	40.90	47
20 Jun 22	40.80000 -0.20	41.40	40.80	41.00	339
17 Jun 22	41.00000 +0.40	41.50	40.90	41.00	372
16 Jun 22	40.60000 -2.10	42.70	40.60	42.70	376
15 Jun 22	42.70000 -0.30	42.70	42.70	42.70	133
14 Jun 22	43.00000 -0.10	43.10	42.00	43.10	443
13 Jun 22	43.10000 -0.10	44.00	42.30	43.20	1,200
10 Jun 22	43.20000 +0.70	43.20	41.70	42.50	726
09 Jun 22	42.50000 +0.20	42.50	42.30	42.30	45
08 Jun 22	42.30000 +0.30	42.30	41.90	42.00	190
07 Jun 22	42.00000 -0.20	42.30	42.00	42.30	83
06 Jun 22	42.20000 +0.00	42.20	42.10	42.20	135
03 Jun 22	42.20000 -0.10	42.40	41.70	42.30	306
02 Jun 22	42.30000 +0.10	42.40	42.20	42.20	147
01 Jun 22	42.20000 -0.10	42.40	42.20	42.30	55
31 May 22	42.30000 +0.30	42.50	42.00	42.50	239
30 May 22	42.00000 +0.00	42.20	41.60	42.10	366
27 May 22	42.00000 +0.00	42.10	42.00	42.10	141
26 May 22	42.00000 +0.00	42.20	41.90	42.00	89
25 May 22	42.00000 +0.00	42.90	42.00	42.90	294
24 May 22	42.00000 +0.00	42.10	41.20	42.10	665
23 May 22	42.00000 +0.60	42.00	41.40	41.40	1,131
20 May 22	41.40000 +0.00	41.70	40.80	41.40	575
19 May 22	41.40000 +0.20	41.40	41.20	41.20	41
18 May 22	41.20000 +0.20	41.90	41.00	41.00	521
17 May 22	41.00000 +0.30	41.00	40.80	40.80	91
16 May 22	40.70000 +0.30	40.70	40.40	40.50	14
13 May 22	40.40000 -0.20	41.50	40.40	40.90	1,033
12 May 22	40.60000 -0.40	41.00	40.60	41.00	223
11 May 22	41.00000 -0.20	41.30	41.00	41.20	551
10 May 22	41.20000 +0.00	41.40	41.10	41.20	336
09 May 22	41.20000 -0.30	41.60	41.20	41.50	104
06 May 22	41.50000 -0.90	42.40	41.50	42.40	425
05 May 22	42.40000 -1.00	43.40	42.40	43.40	496
04 May 22	43.40000 +0.30	43.40	43.00	43.10	118
03 May 22	43.10000 +0.60	43.10	42.60	42.60	208
02 May 22	42.50000 -0.80	43.40	42.50	43.30	221
29 Apr 22	43.30000 +0.20	43.30	42.90	43.20	213
28 Apr 22	43.10000 +0.70	43.10	42.90	42.90	50,035
27 Apr 22	42.40000 -1.10	43.50	42.40	43.50	50,380
26 Apr 22	43.50000 +0.00	44.00	42.60	43.00	5,574
25 Apr 22	43.50000 +1.10	43.90	41.80	42.40	16,683
22 Apr 22	42.40000 +0.20	43.00	41.00	42.20	16,661
21 Apr 22	42.20000 +0.70	42.60	40.90	41.00	1,160
20 Apr 22	41.50000 +1.50	41.50	39.80	40.00	6,162
19 Apr 22	40.00000 -0.40	40.20	40.00	40.20	2,677
14 Apr 22	40.40000 +0.10	40.40	40.30	40.30	5
13 Apr 22	40.30000 +0.30	40.30	40.00	40.00	634
12 Apr 22	40.00000 +0.00	40.00	40.00	40.00	51
11 Apr 22	40.00000 +0.00	40.20	40.00	40.00	136
08 Apr 22	40.00000 -0.10	40.10	40.00	40.10	353
07 Apr 22	40.10000 +0.10	40.10	40.00	40.00	254
06 Apr 22	40.00000 -0.40	40.00	39.90	40.00	1,060
05 Apr 22	40.40000 -0.30	41.00	40.30	41.00	2,768
04 Apr 22	40.70000 -0.90	41.20	40.70	41.20	335
01 Apr 22	41.60000 -0.10	41.70	41.50	41.70	145
31 Mar 22	41.70000 +0.00	41.80	41.70	41.70	162
30 Mar 22	41.70000 +0.00	41.70	41.50	41.70	139
29 Mar 22	41.70000 +0.20	42.10	41.40	41.50	796
28 Mar 22	41.50000 +0.10	41.50	41.40	41.40	379
25 Mar 22	41.40000 -0.10	41.50	41.40	41.50	71
24 Mar 22	41.50000 +2.20	41.70	39.10	39.40	3,286
23 Mar 22	39.30000 -0.30	39.60	38.90	39.60	395
22 Mar 22	39.60000 +0.50	39.60	39.00	39.00	767
21 Mar 22	39.10000 -0.20	39.40	39.00	39.30	686
18 Mar 22	39.30000 +0.10	39.60	39.00	39.20	733
17 Mar 22	39.20000 -0.50	39.70	39.20	39.70	557
16 Mar 22	39.70000 -0.20	39.70	39.00	39.60	1,349
15 Mar 22	39.90000 -1.80	41.70	39.90	41.70	1,670
14 Mar 22	41.70000 +0.40	42.00	40.70	41.00	833
11 Mar 22	41.30000 -0.30	41.60	41.30	41.60	101
10 Mar 22	41.60000 +0.60	41.60	41.00	41.00	142
09 Mar 22	41.00000 +2.00	41.30	39.00	39.00	803
08 Mar 22	39.00000 +0.80	39.00	38.20	38.20	899
07 Mar 22	38.20000 -2.10	40.00	36.30	40.00	8,128
04 Mar 22	40.30000 -3.70	44.10	40.00	44.00	11,603
03 Mar 22	44.00000 -0.10	44.20	44.00	44.00	752
02 Mar 22	44.10000 +0.10	44.30	44.00	44.20	51,386
01 Mar 22	44.00000 +0.00	44.20	44.00	44.00	746
28 Feb 22	44.00000 +0.00	44.30	44.00	44.00	581
25 Feb 22	44.00000 +0.00	44.50	44.00	44.00	12,790
24 Feb 22	44.00000 -0.10	44.30	43.80	44.00	7,686
23 Feb 22	44.10000 +0.10	44.60	44.00	44.50	8,179
22 Feb 22	44.00000 +1.00	44.70	42.50	42.70	13,286
21 Feb 22	43.00000 +0.00	43.20	42.80	42.90	2,341
18 Feb 22	43.00000 +1.20	43.40	42.70	42.70	2,809
17 Feb 22	41.80000 -0.70	42.70	41.80	42.70	354
16 Feb 22	42.50000 +0.20	42.80	42.30	42.60	366
15 Feb 22	42.30000 +0.60	43.00	42.30	43.00	926
14 Feb 22	41.70000 +0.70	42.00	40.80	41.00	1,485
11 Feb 22	41.00000 +0.00	41.40	41.00	41.00	732
10 Feb 22	41.00000 +0.60	41.00	40.40	40.40	9,197
09 Feb 22	40.40000 +0.40	40.80	40.00	40.40	23,623
08 Feb 22	40.00000 +0.00	40.10	40.00	40.00	1,496
07 Feb 22	40.00000 +0.00	40.00	40.00	40.00	299
04 Feb 22	40.00000 -0.50	40.50	40.00	40.50	3,381
03 Feb 22	40.50000 +0.40	41.00	40.10	40.10	622
02 Feb 22	40.10000 +0.00	40.20	40.00	40.10	442
01 Feb 22	40.10000 +0.10	40.10	39.40	39.80	2,762
31 Jan 22	40.00000 -0.10	40.20	40.00	40.20	644
28 Jan 22	40.10000 -0.10	40.20	40.00	40.20	160
27 Jan 22	40.20000 +0.10	40.20	40.00	40.00	1,783
26 Jan 22	40.10000 +0.10	40.10	40.00	40.00	71
25 Jan 22	40.00000 +0.00	40.00	40.00	40.00	2,781
24 Jan 22	40.00000 +0.00	40.10	40.00	40.00	3,539
21 Jan 22	40.00000 -0.10	40.10	40.00	40.10	650
20 Jan 22	40.10000 +0.00	40.10	40.00	40.00	282
19 Jan 22	40.10000 +0.10	40.10	40.00	40.00	284
18 Jan 22	40.00000 +0.00	40.00	40.00	40.00	793
17 Jan 22	40.00000 +0.00	40.20	39.60	40.00	1,016
14 Jan 22	40.00000 +0.00	40.00	39.90	39.90	280
13 Jan 22	40.00000 +0.20	40.00	39.70	39.80	362
12 Jan 22	39.80000 +0.10	39.80	39.70	39.70	25
11 Jan 22	39.70000 +0.20	40.20	39.50	39.80	521
10 Jan 22	39.50000 -0.40	40.00	39.50	39.90	368
07 Jan 22	39.90000 +0.00	40.30	39.90	40.00	193
06 Jan 22	39.90000 +0.00	39.90	39.90	39.90	217
05 Jan 22	39.90000 +0.40	40.70	39.60	39.60	893
04 Jan 22	39.50000 +0.30	39.50	39.20	39.40	1,745
03 Jan 22	39.20000 +0.20	39.30	39.00	39.00	134
31 Dec 21	39.00000 -0.10	39.10	39.00	39.10	21
30 Dec 21	39.10000 -0.10	39.40	38.60	39.20	310
29 Dec 21	39.20000 +0.20	39.20	38.90	39.00	11,803
28 Dec 21	39.00000 +0.00	39.20	39.00	39.00	278
27 Dec 21	39.00000 +0.00	39.00	38.90	39.00	468
24 Dec 21	39.00000 +0.00	39.00	38.90	39.00	2,189
23 Dec 21	39.00000 +0.00	39.00	39.00	39.00	1,296
22 Dec 21	39.00000 +0.00	39.10	38.90	39.00	3,267
21 Dec 21	39.00000 -0.10	39.20	39.00	39.10	9,990
20 Dec 21	39.10000 +0.00	39.20	39.00	39.10	229
17 Dec 21	39.10000 +0.10	39.20	38.80	39.00	322
16 Dec 21	39.00000 +0.00	39.10	38.70	39.00	641
15 Dec 21	39.00000 +0.00	39.00	39.00	39.00	249
14 Dec 21	39.00000 +0.00	39.50	39.00	39.50	664
13 Dec 21	39.00000 +0.00	39.00	38.70	38.90	750
10 Dec 21	39.00000 +0.00	39.10	38.90	39.00	137
09 Dec 21	39.00000 -0.10	39.20	38.90	39.20	520
08 Dec 21	39.10000 +0.10	39.10	39.00	39.00	153
07 Dec 21	39.00000 +0.20	39.00	38.80	39.00	504
06 Dec 21	38.80000 -0.20	39.00	38.80	39.00	183
03 Dec 21	39.00000 +0.00	39.10	38.70	39.00	1,646
02 Dec 21	39.00000 +0.00	39.00	38.70	39.00	521
01 Dec 21	39.00000 +0.10	39.00	38.70	39.00	311
30 Nov 21	38.90000 -0.10	39.00	38.50	39.00	896
29 Nov 21	39.00000 -0.20	39.10	38.40	38.60	37,352
26 Nov 21	39.20000 -0.20	39.40	38.80	39.40	669
25 Nov 21	39.40000 +0.30	39.40	39.00	39.10	676
24 Nov 21	39.10000 +0.10	39.10	38.40	39.00	637
23 Nov 21	39.00000 +0.30	39.20	38.80	38.80	456
22 Nov 21	38.70000 -0.30	39.10	38.60	39.00	2,079
19 Nov 21	39.00000 -0.10	39.10	39.00	39.00	437
18 Nov 21	39.10000 +0.00	39.10	38.80	39.10	743
17 Nov 21	39.10000 +0.10	39.20	39.00	39.10	107
16 Nov 21	39.00000 +0.00	39.30	38.80	39.00	960
15 Nov 21	39.00000 +0.00	39.30	38.80	38.80	1,719
12 Nov 21	39.00000 +0.00	39.30	39.00	39.00	923
11 Nov 21	39.00000 +0.30	39.00	38.70	38.70	194
10 Nov 21	38.70000 +0.40	39.10	38.40	38.40	434
09 Nov 21	38.30000 +0.10	38.70	38.20	38.20	794
08 Nov 21	38.20000 -1.10	39.60	38.20	39.30	936
05 Nov 21	39.30000 -0.60	39.90	39.00	39.90	589
04 Nov 21	39.90000 +0.50	39.90	39.10	39.50	482
03 Nov 21	39.40000 +0.40	39.40	39.00	39.10	215
02 Nov 21	39.00000 -0.30	39.50	39.00	39.30	659
01 Nov 21	39.30000 +1.20	39.40	38.80	39.00	1,010
29 Oct 21	38.10000 +1.10	38.10	36.80	37.10	1,161
28 Oct 21	37.00000 +0.50	37.60	36.60	36.60	1,251
27 Oct 21	36.50000 -0.10	36.90	36.30	36.60	1,827
26 Oct 21	36.60000 -1.70	38.60	34.80	38.60	12,345
25 Oct 21	38.30000 -1.20	39.60	37.90	39.60	4,529
22 Oct 21	39.50000 +0.00	40.10	39.30	40.00	362
21 Oct 21	39.50000 +0.50	40.60	39.10	39.50	1,448
20 Oct 21	39.00000 -0.90	39.90	39.00	39.90	401
19 Oct 21	39.90000 -0.80	40.70	39.90	40.70	636
18 Oct 21	40.70000 +0.10	40.70	40.60	40.60	999
15 Oct 21	40.60000 -0.30	41.00	40.60	41.00	551
14 Oct 21	40.90000 +0.20	40.90	40.60	40.70	710
13 Oct 21	40.70000 +0.10	40.80	40.60	40.60	7,583
12 Oct 21	40.60000 +0.00	40.70	40.60	40.70	6,784
11 Oct 21	40.60000 +0.10	40.70	40.30	40.50	573
08 Oct 21	40.50000 +0.40	40.50	40.20	40.20	1,561
07 Oct 21	40.10000 +0.00	40.20	40.00	40.10	481
06 Oct 21	40.10000 +0.00	40.10	40.00	40.10	516
05 Oct 21	40.10000 +0.50	40.30	39.60	39.60	1,853
04 Oct 21	39.60000 +0.00	39.80	39.60	39.60	647
01 Oct 21	39.60000 +0.00	39.70	39.60	39.60	670
30 Sep 21	39.60000 -0.20	39.90	39.50	39.60	587
29 Sep 21	39.80000 +0.50	39.80	39.40	39.40	7,503
28 Sep 21	39.30000 -0.20	39.60	39.10	39.50	1,392
27 Sep 21	39.50000 -0.10	39.90	39.20	39.70	1,576
24 Sep 21	39.60000 +0.50	40.10	39.10	39.10	1,402
23 Sep 21	39.10000 -0.10	39.30	37.20	38.60	3,327
22 Sep 21	39.20000 +0.10	39.80	38.80	39.60	2,005
21 Sep 21	39.10000 -1.00	41.30	39.10	40.10	1,818
20 Sep 21	40.10000 -3.50	43.50	38.90	43.20	12,783
17 Sep 21	43.60000 +0.60	44.00	43.00	43.00	2,448
16 Sep 21	43.00000 -0.50	43.60	43.00	43.60	621
15 Sep 21	43.50000 +0.00	43.90	42.80	43.30	8,266
14 Sep 21	43.50000 +1.40	44.00	42.20	42.40	1,932
13 Sep 21	42.10000 +0.20	42.80	41.80	42.10	1,905
10 Sep 21	41.90000 +0.80	42.00	41.40	41.40	873
09 Sep 21	41.10000 -0.90	42.10	41.00	42.00	1,712
08 Sep 21	42.00000 +0.00	42.20	42.00	42.20	240
07 Sep 21	42.00000 -0.10	42.20	42.00	42.10	247
06 Sep 21	42.10000 -0.30	42.50	42.10	42.20	552
03 Sep 21	42.40000 -0.60	42.90	41.80	42.00	3,458
02 Sep 21	43.00000 +0.00	43.30	42.80	43.00	1,015
01 Sep 21	43.00000 +0.00	43.50	43.00	43.00	8,375
31 Aug 21	43.00000 -0.70	43.50	43.00	43.50	633
30 Aug 21	43.70000 +0.20	43.70	43.30	43.60	2,535
27 Aug 21	43.50000 +0.40	43.70	43.30	43.70	1,130
26 Aug 21	43.10000 -0.50	43.30	42.70	42.70	1,408
25 Aug 21	43.60000 +0.90	43.60	42.40	42.70	1,118
24 Aug 21	42.70000 +0.90	42.80	42.10	42.10	167
23 Aug 21	41.80000 +0.00	42.70	41.80	42.00	621
20 Aug 21	41.80000 -0.20	42.20	41.80	42.00	771
19 Aug 21	42.00000 -1.00	43.00	41.60	43.00	1,585
18 Aug 21	43.00000 +0.00	43.10	43.00	43.00	276
17 Aug 21	43.00000 +0.20	43.00	42.20	42.80	1,694
16 Aug 21	42.80000 -0.20	43.20	42.60	43.00	1,092
13 Aug 21	43.00000 +0.10	43.40	42.90	42.90	944
12 Aug 21	42.90000 +0.60	43.10	42.40	42.40	2,371
11 Aug 21	42.30000 +0.10	42.50	42.00	42.20	1,175
10 Aug 21	42.20000 +0.10	42.30	41.90	42.10	1,298
09 Aug 21	42.10000 -0.10	42.30	42.00	42.20	739
06 Aug 21	42.20000 -0.10	42.20	42.00	42.10	2,988
05 Aug 21	42.30000 +0.70	42.50	41.50	41.60	1,287
04 Aug 21	41.60000 +0.80	41.60	41.00	41.00	3,283
03 Aug 21	40.80000 +0.00	41.00	40.50	40.80	370
02 Aug 21	40.80000 +0.10	41.30	40.00	40.70	4,032
30 Jul 21	40.70000 +1.00	41.30	39.70	39.90	2,219
29 Jul 21	39.70000 +0.00	39.80	39.70	39.70	343
28 Jul 21	39.70000 -0.70	40.80	39.70	40.40	4,589
27 Jul 21	40.40000 +0.10	40.60	40.10	40.50	531
26 Jul 21	40.30000 -0.10	40.80	40.00	40.40	2,870
23 Jul 21	40.40000 +1.40	40.40	39.10	39.10	1,761
22 Jul 21	39.00000 +0.00	39.30	38.40	39.30	1,330
21 Jul 21	39.00000 -1.00	40.10	39.00	40.10	641
20 Jul 21	40.00000 -0.10	40.20	39.10	40.10	1,325
19 Jul 21	40.10000 -0.60	40.70	40.00	40.40	1,356
16 Jul 21	40.70000 -0.10	40.90	40.50	40.80	270
15 Jul 21	40.80000 +0.40	41.00	40.20	41.00	701
14 Jul 21	40.40000 +0.20	40.40	40.20	40.20	167
13 Jul 21	40.20000 +0.20	40.20	39.90	40.00	3,005
12 Jul 21	40.00000 -0.80	40.80	40.00	40.80	9,553
09 Jul 21	40.80000 +0.50	41.20	40.40	40.50	1,708
08 Jul 21	40.30000 +0.20	40.30	40.00	40.20	1,370
07 Jul 21	40.10000 +0.30	40.20	39.50	39.80	708
06 Jul 21	39.80000 -1.30	40.10	39.50	39.90	4,251
05 Jul 21	41.10000 +1.30	41.50	39.70	39.80	4,867
02 Jul 21	39.80000 +0.30	39.80	39.50	39.50	983
01 Jul 21	39.50000 +0.10	39.90	39.50	39.50	808
30 Jun 21	39.40000 +0.60	39.50	38.80	39.10	810
29 Jun 21	38.80000 -0.60	39.30	38.70	39.30	768
28 Jun 21	39.40000 -0.80	40.30	38.50	40.20	2,130
25 Jun 21	40.20000 -0.30	41.10	40.20	40.60	934
24 Jun 21	40.50000 -0.30	41.20	40.50	40.80	3,073
23 Jun 21	40.80000 -0.30	41.20	40.20	41.20	579
22 Jun 21	41.10000 +1.10	41.50	40.80	41.00	963
21 Jun 21	40.00000 -1.60	41.60	40.00	41.60	2,992
18 Jun 21	41.60000 +0.10	42.00	41.20	42.00	899
17 Jun 21	41.50000 -0.50	42.20	41.10	42.00	2,250
16 Jun 21	42.00000 +1.00	42.40	40.20	41.10	3,212
15 Jun 21	41.00000 +0.00	41.20	40.90	41.20	1,581
14 Jun 21	41.00000 +0.40	41.00	40.30	40.30	1,911
11 Jun 21	40.60000 +0.80	40.60	39.90	40.00	2,030
10 Jun 21	39.80000 -0.20	40.20	39.80	40.00	1,456
09 Jun 21	40.00000 -0.20	40.50	40.00	40.30	998
08 Jun 21	40.20000 +1.30	40.80	39.30	39.40	1,988
07 Jun 21	38.90000 -2.10	39.90	38.20	39.90	3,303
04 Jun 21	41.00000 +0.50	41.00	40.30	40.50	3,471
03 Jun 21	40.50000 +0.60	40.90	40.00	40.00	1,987
02 Jun 21	39.90000 +0.50	39.90	39.40	39.40	1,095
01 Jun 21	39.40000 +0.50	39.60	38.60	38.90	1,270
31 May 21	38.90000 +0.00	38.90	38.70	38.70	464
28 May 21	38.90000 +0.10	38.90	38.70	38.80	773
27 May 21	38.80000 +1.10	38.90	37.60	37.70	2,723
26 May 21	37.70000 +1.10	37.70	36.50	36.60	1,889
25 May 21	36.60000 +0.50	36.60	36.10	36.50	1,853
24 May 21	36.10000 -0.30	36.50	36.00	36.40	1,118
21 May 21	36.40000 -1.00	37.50	36.40	37.50	1,844
20 May 21	37.40000 -0.10	37.60	37.40	37.50	1,313
19 May 21	37.50000 -0.40	37.70	37.50	37.50	1,860
18 May 21	37.90000 +0.40	38.00	37.60	37.60	865
17 May 21	37.50000 +0.00	37.60	37.50	37.50	963
14 May 21	37.50000 +0.00	37.70	37.50	37.50	430
13 May 21	37.50000 +0.00	37.60	37.50	37.60	758
12 May 21	37.50000 +0.00	37.60	37.50	37.60	862
11 May 21	37.50000 +0.00	37.60	37.50	37.50	1,346
10 May 21	37.50000 -0.10	37.80	37.50	37.60	1,135
07 May 21	37.60000 -0.40	37.90	37.50	37.80	5,924
06 May 21	38.00000 +0.10	38.10	37.90	37.90	864
05 May 21	37.90000 +0.10	38.00	37.80	37.80	762
04 May 21	37.80000 +0.20	37.90	37.60	37.80	2,345
03 May 21	37.60000 +0.00	37.90	37.40	37.50	2,721
30 Apr 21	37.60000 -0.20	38.00	37.20	38.00	1,422
29 Apr 21	37.80000 +0.30	37.90	37.40	37.60	3,653
28 Apr 21	37.50000 +0.20	37.60	37.30	37.30	633
27 Apr 21	37.30000 +0.00	37.60	37.30	37.60	6,908
26 Apr 21	37.30000 +0.00	37.60	37.10	37.30	3,097
23 Apr 21	37.30000 -1.30	37.60	37.00	37.60	58,600
22 Apr 21	38.60000 +0.60	38.70	37.90	38.00	1,620
21 Apr 21	38.00000 +0.30	38.00	37.70	37.70	1,096
20 Apr 21	37.70000 +0.10	37.90	37.30	37.60	5,943
19 Apr 21	37.60000 +0.10	37.60	37.30	37.50	3,857
16 Apr 21	37.50000 +0.50	37.50	36.90	37.00	1,963
15 Apr 21	37.00000 +0.00	37.00	36.80	37.00	2,123
14 Apr 21	37.00000 +0.70	37.00	36.20	36.40	14,539
13 Apr 21	36.30000 +0.30	36.40	35.90	36.00	12,161
12 Apr 21	36.00000 +0.60	36.30	35.00	35.00	6,899
09 Apr 21	35.40000 +0.20	35.40	35.10	35.20	767
08 Apr 21	35.20000 +0.00	35.60	35.10	35.60	6,200
07 Apr 21	35.20000 +0.60	35.40	34.60	34.60	4,734
06 Apr 21	34.60000 -0.10	34.90	34.60	34.70	932
01 Apr 21	34.70000 -0.30	35.00	34.70	34.80	16,514
31 Mar 21	35.00000 +0.30	35.00	34.70	35.00	894
30 Mar 21	34.70000 +0.40	34.70	34.30	34.30	6,560
29 Mar 21	34.30000 -0.30	34.70	34.00	34.60	5,366
26 Mar 21	34.60000 -0.10	34.70	34.40	34.70	644
25 Mar 21	34.70000 +0.10	34.70	34.40	34.50	1,001
24 Mar 21	34.60000 -0.30	34.80	34.60	34.70	1,509
23 Mar 21	34.90000 -0.60	35.70	34.70	35.50	3,781
22 Mar 21	35.50000 -0.60	35.90	35.50	35.90	1,552
19 Mar 21	36.10000 +0.00	36.20	35.90	36.20	1,325
18 Mar 21	36.10000 -0.40	36.60	36.00	36.60	895
17 Mar 21	36.50000 +0.10	36.60	36.30	36.40	2,504
16 Mar 21	36.40000 +0.20	36.60	36.10	36.20	11,647
15 Mar 21	36.20000 +0.00	36.20	36.00	36.00	2,287
12 Mar 21	36.20000 +0.20	36.20	35.80	35.80	11,016
11 Mar 21	36.00000 +0.00	36.00	35.80	36.00	16,668
10 Mar 21	36.00000 +0.00	36.00	35.90	36.00	9,869
09 Mar 21	36.00000 -0.20	36.90	35.90	36.90	5,917
08 Mar 21	36.20000 +1.20	37.00	35.80	36.70	6,564
05 Mar 21	35.00000 +0.30	35.10	34.80	34.80	2,999
04 Mar 21	34.70000 -0.60	35.00	34.70	34.90	2,107
03 Mar 21	35.30000 -0.30	35.70	35.20	35.70	20,896
02 Mar 21	35.60000 +1.10	36.10	34.80	34.80	5,467
01 Mar 21	34.50000 -0.50	35.30	34.50	35.00	2,404
26 Feb 21	35.00000 -0.60	35.70	34.50	35.50	20,197
25 Feb 21	35.60000 -0.10	35.80	35.50	35.70	2,578
24 Feb 21	35.70000 -0.70	36.40	35.70	36.00	10,341
23 Feb 21	36.40000 -0.90	37.00	35.70	37.00	4,783
22 Feb 21	37.30000 +0.40	37.30	36.00	37.00	3,817
19 Feb 21	36.90000 +0.80	37.30	35.80	36.30	8,516
18 Feb 21	36.10000 +1.60	36.10	35.20	35.50	11,355
17 Feb 21	34.50000 +0.20	34.90	34.30	34.80	3,062
16 Feb 21	34.30000 +0.60	34.70	33.60	33.60	5,309
15 Feb 21	33.70000 +0.40	34.00	33.10	33.30	3,621
12 Feb 21	33.30000 -0.50	33.80	33.00	33.60	3,238
11 Feb 21	33.80000 +0.20	33.80	33.40	33.70	3,239
10 Feb 21	33.60000 +1.60	33.90	31.90	31.90	6,883
09 Feb 21	32.00000 +0.20	32.00	31.60	31.80	1,717
08 Feb 21	31.80000 +0.40	31.80	31.20	31.20	4,442
05 Feb 21	31.40000 -0.40	32.20	31.40	31.90	5,237
04 Feb 21	31.80000 +0.50	31.90	31.40	31.50	2,943
03 Feb 21	31.30000 +1.10	31.50	30.20	30.20	3,626
02 Feb 21	30.20000 +0.20	30.20	30.00	30.10	886
01 Feb 21	30.00000 +0.00	30.20	30.00	30.00	24,350
29 Jan 21	30.00000 -0.10	30.20	30.00	30.10	581
28 Jan 21	30.10000 -0.20	30.30	30.00	30.30	4,403
27 Jan 21	30.30000 +0.00	30.70	30.00	30.40	3,727
26 Jan 21	30.30000 +0.60	30.60	29.70	29.70	1,715
25 Jan 21	29.70000 +0.50	30.20	29.30	29.30	4,370
22 Jan 21	29.20000 -1.90	30.70	29.20	30.60	8,672
21 Jan 21	31.10000 -0.10	31.70	31.00	31.70	3,035
20 Jan 21	31.20000 +2.00	32.40	29.50	29.50	9,419
19 Jan 21	29.20000 +1.40	29.30	27.80	27.80	4,720
18 Jan 21	27.80000 -0.30	28.10	27.70	27.90	4,738
15 Jan 21	28.10000 +0.50	28.10	27.60	28.10	1,417
14 Jan 21	27.60000 +0.00	28.10	27.20	27.40	8,158
13 Jan 21	27.60000 -0.40	28.10	26.50	28.00	2,967
12 Jan 21	28.00000 +0.30	28.10	27.70	27.80	1,594
11 Jan 21	27.70000 +0.20	27.90	27.60	27.70	828
08 Jan 21	27.50000 -0.40	28.00	27.50	27.90	1,182
07 Jan 21	27.90000 -0.10	28.10	27.70	28.00	611
06 Jan 21	28.00000 +0.00	28.30	27.70	28.30	2,287
05 Jan 21	28.00000 +0.00	28.30	28.00	28.00	808
04 Jan 21	28.00000 -0.30	28.30	28.00	28.30	6,041
31 Dec 20	28.30000 +0.10	28.30	27.60	28.30	1,854
30 Dec 20	28.20000 +0.10	28.30	28.00	28.20	1,031
29 Dec 20	28.10000 +0.40	28.20	27.40	28.00	1,780
28 Dec 20	27.70000 -0.10	27.80	27.60	27.70	925
24 Dec 20	27.80000 +0.40	27.90	27.40	27.40	1,870
23 Dec 20	27.40000 +0.40	27.40	27.20	27.20	534
22 Dec 20	27.00000 +0.30	27.30	26.80	26.80	833
21 Dec 20	26.70000 -1.20	27.50	26.70	27.40	3,481
18 Dec 20	27.90000 +0.20	27.90	27.50	27.80	2,465
17 Dec 20	27.70000 -0.10	27.80	27.50	27.80	770
16 Dec 20	27.80000 +0.40	27.80	27.50	27.60	19,836
15 Dec 20	27.40000 +0.80	28.10	27.00	27.00	4,402
14 Dec 20	26.60000 -1.60	28.30	26.20	28.20	4,864
11 Dec 20	28.20000 -0.10	28.30	27.80	28.30	3,418
10 Dec 20	28.30000 +0.40	28.30	27.90	28.10	14,279
09 Dec 20	27.90000 +0.60	28.40	27.10	27.10	5,153
08 Dec 20	27.30000 +1.20	27.30	26.60	26.60	11,977
07 Dec 20	26.10000 +0.10	26.60	26.10	26.20	7,373
04 Dec 20	26.00000 -0.20	26.20	25.90	26.20	2,688
03 Dec 20	26.20000 +0.20	26.20	25.90	26.00	985
02 Dec 20	26.00000 -0.20	26.50	25.70	26.30	2,008
01 Dec 20	26.20000 +0.20	26.20	25.60	26.00	5,097
30 Nov 20	26.00000 -0.30	26.80	25.80	26.80	3,201
27 Nov 20	26.30000 +0.70	26.30	25.40	25.60	3,062
26 Nov 20	25.60000 +0.30	25.60	25.30	25.30	800
25 Nov 20	25.30000 -0.30	25.80	25.00	25.70	2,489
24 Nov 20	25.60000 +0.40	25.70	25.20	25.20	3,060
23 Nov 20	25.20000 +0.50	25.90	24.80	24.80	11,890
20 Nov 20	24.70000 +0.00	25.40	24.70	24.80	7,662
19 Nov 20	24.70000 -0.60	25.50	24.50	25.40	4,406
18 Nov 20	25.30000 -0.40	25.80	25.30	25.80	2,089
17 Nov 20	25.70000 -0.40	26.40	25.70	26.30	1,642
16 Nov 20	26.10000 -0.30	26.70	26.10	26.40	3,895
13 Nov 20	26.40000 +0.10	26.80	26.30	26.40	1,127
12 Nov 20	26.30000 +0.60	26.30	25.60	25.60	778
11 Nov 20	25.70000 +0.10	26.10	25.40	25.40	1,163
10 Nov 20	25.60000 -1.10	26.80	25.50	26.80	3,100
09 Nov 20	26.70000 +1.30	26.70	25.30	25.50	3,259
06 Nov 20	25.40000 -0.60	26.10	25.40	26.10	2,283
05 Nov 20	26.00000 +0.70	26.30	25.60	25.60	2,384
04 Nov 20	25.30000 +0.50	25.30	24.60	24.80	2,381
03 Nov 20	24.80000 +0.30	24.80	24.50	24.50	357
02 Nov 20	24.50000 -0.80	25.30	24.20	25.30	1,949
30 Oct 20	25.30000 +0.40	25.40	24.90	24.90	10,245
29 Oct 20	24.90000 +0.40	25.30	24.30	24.60	1,740
28 Oct 20	24.50000 -0.70	25.00	24.10	25.00	4,513
27 Oct 20	25.20000 -1.40	26.70	25.00	26.70	5,464
26 Oct 20	26.60000 -0.80	27.40	26.50	27.40	2,486
23 Oct 20	27.40000 +0.20	27.40	27.20	27.20	376
22 Oct 20	27.20000 -0.20	27.50	27.20	27.40	528
21 Oct 20	27.40000 +0.40	27.40	27.00	27.00	261
20 Oct 20	27.00000 -0.50	27.20	26.00	27.00	1,206
19 Oct 20	27.50000 -0.30	27.90	27.50	27.80	1,245
16 Oct 20	27.80000 +0.80	27.80	27.10	27.10	464
15 Oct 20	27.00000 -0.70	27.90	26.80	27.80	1,983
14 Oct 20	27.70000 -0.10	27.90	27.70	27.80	540
13 Oct 20	27.80000 -0.40	28.30	27.80	28.30	936
12 Oct 20	28.20000 +0.50	28.40	27.90	28.20	2,613
09 Oct 20	27.70000 +0.30	28.00	27.40	27.40	1,887
08 Oct 20	27.40000 +0.20	27.70	27.20	27.30	1,336
07 Oct 20	27.20000 +1.20	27.30	26.20	26.20	1,861
06 Oct 20	26.00000 +0.00	26.80	26.00	26.10	1,696
05 Oct 20	26.00000 -1.50	28.20	25.80	28.00	4,389
02 Oct 20	27.50000 +0.80	27.50	26.70	26.70	2,076
01 Oct 20	26.70000 +0.80	26.90	26.10	26.30	2,162
30 Sep 20	25.90000 +0.60	25.90	25.30	25.30	1,590
29 Sep 20	25.30000 +0.10	25.30	25.10	25.30	971
28 Sep 20	25.20000 +0.00	25.60	25.20	25.30	710
25 Sep 20	25.20000 -0.40	25.60	25.10	25.60	1,689
24 Sep 20	25.60000 -0.50	26.00	25.60	26.00	1,202
23 Sep 20	26.10000 -0.10	26.40	25.80	26.20	918
22 Sep 20	26.20000 +1.00	26.40	25.40	25.40	1,617
21 Sep 20	25.20000 -1.90	27.20	25.20	27.10	5,123
18 Sep 20	27.10000 -0.30	27.50	27.00	27.30	1,113
17 Sep 20	27.40000 -0.80	28.20	26.90	28.20	7,920
16 Sep 20	28.20000 -0.10	28.50	28.10	28.30	6,758
15 Sep 20	28.30000 +0.00	28.50	28.20	28.40	2,612
14 Sep 20	28.30000 +0.70	28.60	27.70	27.70	10,113
11 Sep 20	27.60000 +0.20	28.00	27.20	27.40	5,264
10 Sep 20	27.40000 +1.40	27.60	25.80	26.20	15,754
09 Sep 20	26.00000 +0.00	26.00	25.60	26.00	2,762
08 Sep 20	26.00000 -0.40	26.50	25.80	26.50	2,569
07 Sep 20	26.40000 +0.20	26.70	26.30	26.40	3,303
04 Sep 20	26.20000 -0.30	26.50	26.20	26.30	2,685
03 Sep 20	26.50000 +0.70	26.80	25.80	25.80	7,197
02 Sep 20	25.80000 +0.20	25.80	25.30	25.80	2,135
01 Sep 20	25.60000 +0.20	25.80	25.50	25.50	3,044
31 Aug 20	25.40000 +0.40	25.50	25.00	25.30	4,444
28 Aug 20	25.00000 +0.00	25.90	24.50	25.00	6,828
27 Aug 20	25.00000 +0.00	25.00	24.80	25.00	1,161
26 Aug 20	25.00000 +0.30	25.00	24.40	24.50	3,331
25 Aug 20	24.70000 +0.10	24.70	24.40	24.50	5,374
24 Aug 20	24.60000 +0.10	24.70	24.40	24.70	8,518
21 Aug 20	24.50000 +0.10	24.60	24.40	24.40	1,734
20 Aug 20	24.40000 -0.20	24.60	24.30	24.60	2,722
19 Aug 20	24.60000 -1.00	25.90	24.20	25.60	10,760
18 Aug 20	25.60000 +1.10	25.60	24.40	24.70	9,240
17 Aug 20	24.50000 +0.00	25.40	24.40	24.90	10,743
14 Aug 20	24.50000 +0.30	24.80	24.00	24.80	5,880
13 Aug 20	24.20000 -0.30	24.90	23.90	24.50	5,416
12 Aug 20	24.50000 +0.10	24.80	24.40	24.50	3,148
11 Aug 20	24.40000 +0.00	24.70	24.30	24.60	2,797
10 Aug 20	24.40000 -0.10	24.80	24.40	24.80	4,486
07 Aug 20	24.50000 +0.40	24.70	24.20	24.50	3,764
06 Aug 20	24.10000 +0.60	26.00	23.40	26.00	35,750
05 Aug 20	23.50000 +0.30	23.80	22.60	23.20	8,882
04 Aug 20	23.20000 +0.10	23.80	23.10	23.10	3,396
03 Aug 20	23.10000 -0.60	23.70	22.90	23.70	1,943
31 Jul 20	23.70000 -0.10	23.80	23.50	23.80	45,102
30 Jul 20	23.80000 -0.10	24.10	23.80	24.00	2,021
29 Jul 20	23.90000 -0.40	24.40	23.90	24.30	5,464
28 Jul 20	24.30000 +0.10	24.90	24.30	24.40	15,613
27 Jul 20	24.20000 +0.50	24.60	23.80	23.80	2,387
24 Jul 20	23.70000 +0.10	24.70	23.60	23.60	3,523
23 Jul 20	23.60000 -0.20	23.80	23.20	23.80	1,935
22 Jul 20	23.80000 +0.80	23.80	23.00	23.00	5,382
21 Jul 20	23.00000 -0.90	23.80	22.30	23.80	6,275
20 Jul 20	23.90000 -1.30	25.20	23.90	25.20	3,552
17 Jul 20	25.20000 -0.50	25.70	25.10	25.70	1,096
16 Jul 20	25.70000 -0.20	25.90	25.70	25.90	1,068
15 Jul 20	25.90000 +0.10	26.00	25.80	25.80	273
14 Jul 20	25.80000 -0.20	26.00	25.70	26.00	2,064
13 Jul 20	26.00000 +0.50	26.00	25.50	25.60	769
10 Jul 20	25.50000 +0.00	25.60	25.40	25.50	1,023
09 Jul 20	25.50000 -1.40	26.90	24.60	26.90	3,831
08 Jul 20	26.90000 +0.10	26.90	26.70	26.70	363
07 Jul 20	26.80000 -0.30	27.00	26.60	26.80	757
06 Jul 20	27.10000 -1.00	27.40	26.50	26.60	2,979
03 Jul 20	28.10000 +0.30	28.80	28.00	28.30	925
02 Jul 20	27.80000 -0.90	29.50	27.80	28.70	4,423
01 Jul 20	28.70000 +1.00	28.70	27.60	27.70	2,680
30 Jun 20	27.70000 +0.30	27.70	27.40	27.40	729
29 Jun 20	27.40000 +0.40	27.70	27.10	27.20	2,057
26 Jun 20	27.00000 +0.50	27.00	26.20	26.60	5,363
25 Jun 20	26.50000 +0.50	26.50	25.80	26.00	3,092
24 Jun 20	26.00000 +0.00	26.50	25.90	26.10	2,340
23 Jun 20	26.00000 +0.70	26.00	25.40	25.40	1,443
22 Jun 20	25.30000 -0.40	26.00	25.30	25.70	12,492
19 Jun 20	25.70000 -0.30	26.40	25.30	26.00	3,589
18 Jun 20	26.00000 +0.20	26.00	24.60	25.80	14,650
17 Jun 20	25.80000 -0.10	26.30	25.80	25.90	4,313
16 Jun 20	25.90000 -0.30	26.50	25.90	26.20	6,341
15 Jun 20	26.20000 +0.80	26.20	25.40	25.40	819
12 Jun 20	25.40000 +0.30	25.40	25.00	25.10	1,405
11 Jun 20	25.10000 -0.50	25.60	25.10	25.60	327
10 Jun 20	25.60000 +0.00	25.80	25.60	25.60	119
09 Jun 20	25.60000 -0.30	26.00	25.60	26.00	930
08 Jun 20	25.90000 +0.20	26.20	25.90	26.10	1,256
05 Jun 20	25.70000 -0.10	26.10	25.70	25.80	1,158
04 Jun 20	25.80000 -0.20	26.10	25.80	26.00	823
03 Jun 20	26.00000 +0.40	26.00	25.40	25.60	1,070
02 Jun 20	25.60000 +0.00	26.20	25.60	25.90	1,125
01 Jun 20	25.60000 -0.30	26.20	25.60	26.00	804
29 May 20	25.90000 -0.50	26.40	25.90	26.40	1,123
28 May 20	26.40000 +0.40	26.60	26.10	26.10	266
27 May 20	26.00000 -0.30	26.90	26.00	26.30	804
26 May 20	26.30000 +1.30	26.90	25.80	25.80	3,203
25 May 20	25.00000 +0.60	26.20	24.50	24.60	5,507
22 May 20	24.40000 +0.20	24.50	23.90	24.30	2,929
21 May 20	24.20000 -0.40	24.60	23.90	24.60	2,252
20 May 20	24.60000 +1.10	25.00	23.70	23.80	5,573
19 May 20	23.50000 +1.40	23.70	22.40	22.80	4,669
18 May 20	22.10000 +0.50	22.60	21.50	21.50	3,027
15 May 20	21.60000 -0.10	21.90	21.50	21.60	1,742
14 May 20	21.70000 -1.50	23.50	21.50	23.50	2,826
13 May 20	23.20000 +1.00	23.30	22.10	22.40	1,431
12 May 20	22.20000 -1.50	24.10	21.90	24.10	4,457
11 May 20	23.70000 -0.30	24.00	23.50	24.00	1,104
08 May 20	24.00000 +0.10	24.00	23.50	23.90	1,145
07 May 20	23.90000 -0.10	24.20	23.20	24.20	2,420
06 May 20	24.00000 +0.10	24.10	23.90	23.90	372
05 May 20	23.90000 +1.20	24.60	22.80	22.80	1,614
04 May 20	22.70000 -0.30	23.50	22.00	22.00	6,034
30 Apr 20	23.00000 -1.00	24.10	23.00	24.00	1,513
29 Apr 20	24.00000 -0.70	24.90	24.00	24.30	3,117
28 Apr 20	24.70000 +0.70	24.90	24.30	24.60	2,245
27 Apr 20	24.00000 +2.10	24.00	22.00	22.00	4,993
24 Apr 20	21.90000 +1.60	22.00	20.50	20.50	6,212
23 Apr 20	20.30000 +0.00	20.60	20.20	20.30	1,567
22 Apr 20	20.30000 -0.10	20.60	20.00	20.40	3,288
21 Apr 20	20.40000 +0.00	20.50	20.00	20.40	1,589
20 Apr 20	20.40000 +0.75	20.90	19.90	19.90	4,239
17 Apr 20	19.65000 +0.10	19.75	19.50	19.55	895
16 Apr 20	19.55000 -0.15	19.85	19.10	19.70	2,894
15 Apr 20	19.70000 -0.30	19.90	19.50	19.75	2,172
14 Apr 20	20.00000 +0.05	20.10	19.70	20.10	4,878
09 Apr 20	19.95000 -0.25	20.80	19.95	20.40	7,709
08 Apr 20	20.20000 +0.00	20.50	19.90	20.20	2,649
07 Apr 20	20.20000 +0.90	21.20	19.55	19.75	5,210
06 Apr 20	19.30000 +0.40	19.80	19.00	19.00	2,676
03 Apr 20	18.90000 -0.05	18.95	18.50	18.95	3,417
02 Apr 20	18.95000 -0.50	19.55	18.95	19.45	904
01 Apr 20	19.45000 -0.15	19.65	19.35	19.65	928
31 Mar 20	19.60000 +0.45	19.90	19.25	19.60	1,366
30 Mar 20	19.15000 -0.55	20.00	18.65	20.00	5,527
27 Mar 20	19.70000 -0.40	20.50	19.70	20.40	10,535
26 Mar 20	20.10000 +0.10	20.20	19.50	20.00	1,788
25 Mar 20	20.00000 +0.20	20.20	19.45	19.60	2,776
24 Mar 20	19.80000 +1.15	19.95	18.65	18.65	1,335
23 Mar 20	18.65000 -1.15	20.00	18.55	20.00	7,124
20 Mar 20	19.80000 +1.70	20.00	18.20	18.20	2,438
19 Mar 20	18.10000 -2.10	20.40	18.00	20.20	4,176
18 Mar 20	20.20000 -0.20	20.90	20.20	20.50	899
17 Mar 20	20.40000 -0.10	20.60	19.75	20.60	1,434
16 Mar 20	20.50000 -2.40	22.70	19.60	22.20	4,078
13 Mar 20	22.90000 -0.10	23.70	22.80	23.00	964
12 Mar 20	23.00000 -1.50	24.70	22.60	24.50	2,954
11 Mar 20	24.50000 +0.00	24.90	24.00	24.00	804
10 Mar 20	24.50000 +1.10	25.50	24.50	24.80	7,075
09 Mar 20	23.40000 -1.50	23.60	21.90	23.10	4,632
06 Mar 20	24.90000 -0.90	26.00	24.40	25.80	2,542
05 Mar 20	25.80000 -0.20	26.30	25.80	26.10	791
04 Mar 20	26.00000 +0.00	26.20	25.90	26.00	20,603
03 Mar 20	26.00000 +0.20	26.20	25.40	26.00	2,222
02 Mar 20	25.80000 -0.90	26.30	25.80	26.10	3,319
28 Feb 20	26.70000 -0.40	26.80	25.70	26.30	1,763
27 Feb 20	27.10000 -0.70	28.10	27.10	27.80	1,669
26 Feb 20	27.80000 -0.50	28.40	27.40	28.40	3,253
25 Feb 20	28.30000 -0.60	29.00	28.20	28.80	1,099
24 Feb 20	28.90000 -1.20	30.00	28.90	29.90	3,848
21 Feb 20	30.10000 +0.10	30.10	29.90	29.90	1,321
20 Feb 20	30.00000 +0.10	30.00	29.90	30.00	830
19 Feb 20	29.90000 -0.10	30.00	29.90	30.00	983
18 Feb 20	30.00000 +0.00	30.00	29.90	30.00	1,208
17 Feb 20	30.00000 +0.00	30.00	29.90	30.00	47,624
14 Feb 20	30.00000 +0.00	30.00	29.80	30.00	545
13 Feb 20	30.00000 +0.00	30.00	29.80	30.00	509
12 Feb 20	30.00000 +0.20	30.00	29.80	29.90	3,882
11 Feb 20	29.80000 +0.10	29.90	29.40	29.90	23,026
10 Feb 20	29.70000 -0.10	30.10	29.40	29.90	5,282
07 Feb 20	29.80000 +0.00	29.90	29.60	29.80	29,246
06 Feb 20	29.80000 -0.20	30.10	29.70	30.10	842
05 Feb 20	30.00000 +0.80	30.90	29.30	29.40	2,659
04 Feb 20	29.20000 +0.40	29.20	28.90	28.90	836
03 Feb 20	28.80000 -0.40	29.20	28.10	29.20	2,142
31 Jan 20	29.20000 +0.50	29.60	28.30	28.30	3,303
30 Jan 20	28.70000 -0.20	28.90	28.50	28.90	542
29 Jan 20	28.90000 +0.50	28.90	28.40	28.40	1,751
28 Jan 20	28.40000 +0.40	28.50	28.10	28.10	1,462
27 Jan 20	28.00000 -1.00	29.00	28.00	29.00	2,137
24 Jan 20	29.00000 +0.00	29.10	28.90	29.00	1,179
23 Jan 20	29.00000 +0.00	29.30	28.80	29.30	1,658
22 Jan 20	29.00000 -1.00	30.20	28.20	30.10	3,876
21 Jan 20	30.00000 -0.10	30.10	29.90	30.10	736
20 Jan 20	30.10000 +0.10	30.10	29.90	30.00	1,815
17 Jan 20	30.00000 +0.10	30.30	29.90	30.00	2,900
16 Jan 20	29.90000 +0.40	30.10	29.80	30.00	2,257
15 Jan 20	29.50000 +0.90	29.70	28.90	28.90	1,746
14 Jan 20	28.60000 -1.40	30.30	28.60	30.00	4,485
13 Jan 20	30.00000 +2.30	30.20	29.30	29.90	9,557
10 Jan 20	27.70000 +0.00	27.80	27.40	27.80	1,242
09 Jan 20	27.70000 +0.10	27.80	27.60	27.80	915
08 Jan 20	27.60000 +0.00	27.70	27.50	27.60	470
07 Jan 20	27.60000 +0.30	27.90	27.30	27.30	1,220
06 Jan 20	27.30000 +0.00	27.50	27.10	27.50	922
03 Jan 20	27.30000 -0.50	28.30	27.30	27.90	1,816
02 Jan 20	27.80000 +1.10	27.90	26.70	26.90	3,526
31 Dec 19	26.70000 +0.00	26.80	26.70	26.80	332
30 Dec 19	26.70000 +0.00	26.90	26.50	26.50	1,806
27 Dec 19	26.70000 +0.30	26.90	26.30	26.40	1,664
24 Dec 19	26.40000 +0.00	26.60	26.40	26.40	371
23 Dec 19	26.40000 -0.20	26.70	26.20	26.20	2,642
20 Dec 19	26.60000 +0.00	26.80	26.60	26.70	1,678
19 Dec 19	26.60000 -0.20	26.80	26.60	26.80	620
18 Dec 19	26.80000 +0.70	27.00	26.20	26.20	7,151
17 Dec 19	26.10000 +0.00	26.20	26.00	26.10	729
16 Dec 19	26.10000 -0.30	26.40	26.10	26.40	1,464
13 Dec 19	26.40000 +0.10	26.40	26.30	26.40	373
12 Dec 19	26.30000 +0.60	26.30	25.70	25.80	1,332
11 Dec 19	25.70000 +0.00	26.00	25.60	25.90	2,921
10 Dec 19	25.70000 -0.30	26.00	25.60	26.00	3,007
09 Dec 19	26.00000 +0.10	26.00	25.80	25.80	2,162
06 Dec 19	25.90000 +0.20	25.90	25.70	25.70	314
05 Dec 19	25.70000 +0.00	25.90	25.70	25.80	575
04 Dec 19	25.70000 -0.10	25.80	25.70	25.80	2,297
03 Dec 19	25.80000 -0.10	26.00	25.70	25.90	1,170
02 Dec 19	25.90000 +0.20	26.10	25.00	26.00	21,997
29 Nov 19	25.70000 -0.70	26.60	25.60	26.30	2,736
28 Nov 19	26.40000 +0.30	26.40	25.80	26.10	942
27 Nov 19	26.10000 +0.90	26.10	24.80	25.20	38,354
26 Nov 19	25.20000 -0.60	25.80	25.10	25.80	5,379
25 Nov 19	25.80000 +0.10	26.00	25.60	25.70	1,925
22 Nov 19	25.70000 -0.30	26.10	25.70	26.00	907
21 Nov 19	26.00000 -0.20	26.20	26.00	26.20	10,900
20 Nov 19	26.20000 +0.00	26.20	26.10	26.20	953
19 Nov 19	26.20000 +0.20	26.20	26.00	26.10	439
18 Nov 19	26.00000 -0.50	26.50	26.00	26.50	2,279
15 Nov 19	26.50000 +0.20	26.50	26.20	26.30	1,113
14 Nov 19	26.30000 +0.30	26.80	26.10	26.10	798
13 Nov 19	26.00000 -0.90	26.90	26.00	26.90	23,923
12 Nov 19	26.90000 -0.10	27.00	26.80	27.00	1,304
11 Nov 19	27.00000 +0.30	27.00	26.80	26.80	1,086
08 Nov 19	26.70000 -0.30	27.00	26.40	27.00	842
07 Nov 19	27.00000 +1.10	27.00	25.90	25.90	6,265
06 Nov 19	25.90000 -0.10	26.00	25.90	26.00	638
05 Nov 19	26.00000 +0.00	26.00	25.90	26.00	1,305
04 Nov 19	26.00000 +0.20	26.00	25.90	26.00	2,805
01 Nov 19	25.80000 +0.00	26.00	25.80	25.80	904
31 Oct 19	25.80000 -0.10	25.90	25.70	25.90	735
30 Oct 19	25.90000 +0.00	26.20	25.60	26.00	15,867
29 Oct 19	25.90000 +0.00	26.00	25.90	26.00	393
28 Oct 19	25.90000 -0.10	26.20	25.90	26.00	1,645
25 Oct 19	26.00000 -1.00	27.00	25.80	27.00	19,660
24 Oct 19	27.00000 -0.60	27.20	26.00	27.20	19,032
23 Oct 19	27.60000 -0.70	28.10	27.20	28.00	3,154
22 Oct 19	28.30000 -0.10	28.50	28.30	28.40	2,108
21 Oct 19	28.40000 +0.00	28.40	28.40	28.40	116
18 Oct 19	28.40000 +0.00	28.50	28.40	28.40	206
17 Oct 19	28.40000 +0.10	28.40	28.30	28.40	190
16 Oct 19	28.30000 +0.30	28.30	28.00	28.00	2,701
15 Oct 19	28.00000 +0.10	28.00	27.90	27.90	437
14 Oct 19	27.90000 +0.00	28.40	27.80	28.40	562
11 Oct 19	27.90000 +1.50	27.90	26.60	27.00	1,720
10 Oct 19	26.40000 -2.20	28.70	26.10	28.60	1,185
09 Oct 19	28.60000 +0.00	28.80	28.60	28.60	839
08 Oct 19	28.60000 -0.50	29.20	28.60	29.20	11,229
07 Oct 19	29.10000 -0.30	29.30	29.00	29.20	726
04 Oct 19	29.40000 -0.20	29.60	29.20	29.60	811
03 Oct 19	29.60000 -0.20	29.90	29.60	29.80	331
02 Oct 19	29.80000 -0.20	30.00	29.60	30.00	1,121
01 Oct 19	30.00000 -0.10	30.20	29.90	30.10	498
30 Sep 19	30.10000 +0.00	30.30	29.90	30.20	3,284
27 Sep 19	30.10000 +0.60	30.10	29.20	29.60	949
26 Sep 19	29.50000 -0.10	29.70	29.50	29.60	342
25 Sep 19	29.60000 +0.30	29.60	28.50	29.40	2,350
24 Sep 19	29.30000 -0.20	29.70	29.30	29.50	983
23 Sep 19	29.50000 -0.10	29.60	29.50	29.50	953
20 Sep 19	29.60000 +0.00	30.00	29.50	29.60	1,656
19 Sep 19	29.60000 +0.10	29.60	29.30	29.50	6,758
18 Sep 19	29.50000 -0.20	29.90	29.40	29.70	780
17 Sep 19	29.70000 +0.30	29.90	29.40	29.50	1,217
16 Sep 19	29.40000 -1.90	31.30	28.30	31.30	10,729
13 Sep 19	31.30000 +0.20	31.30	30.80	31.10	3,034
12 Sep 19	31.10000 +0.50	31.30	30.50	30.50	2,313
11 Sep 19	30.60000 +0.00	30.70	30.50	30.60	658
10 Sep 19	30.60000 +0.10	30.60	30.40	30.50	583
09 Sep 19	30.50000 -0.10	30.60	30.40	30.60	581
06 Sep 19	30.60000 +0.30	30.60	30.30	30.30	3,249
05 Sep 19	30.30000 +0.20	30.30	30.10	30.20	433
04 Sep 19	30.10000 +0.10	30.20	30.10	30.10	421
03 Sep 19	30.00000 +0.00	30.10	30.00	30.00	364
02 Sep 19	30.00000 -0.10	30.10	29.70	30.00	2,188
30 Aug 19	30.10000 +0.10	30.10	30.00	30.10	477
29 Aug 19	30.00000 +0.00	30.10	29.80	30.10	22,215
28 Aug 19	30.00000 -0.20	30.20	29.90	30.20	717
27 Aug 19	30.20000 +1.00	30.30	29.30	29.30	3,210
26 Aug 19	29.20000 +0.20	29.30	29.00	29.10	1,649
23 Aug 19	29.00000 +0.00	29.10	29.00	29.10	656
22 Aug 19	29.00000 -0.10	29.10	29.00	29.00	569
21 Aug 19	29.10000 +0.00	29.20	29.00	29.10	7,469
20 Aug 19	29.10000 +0.10	29.30	29.00	29.00	5,952
19 Aug 19	29.00000 -0.10	29.10	28.60	29.10	1,884
16 Aug 19	29.10000 +0.10	29.10	28.90	29.10	883
15 Aug 19	29.00000 -0.20	29.20	29.00	29.20	1,223
14 Aug 19	29.20000 +0.20	29.20	29.00	29.00	1,682
13 Aug 19	29.00000 +0.00	29.20	28.90	29.00	867
12 Aug 19	29.00000 +0.40	29.00	28.60	28.60	1,214
09 Aug 19	28.60000 -0.20	29.00	28.60	28.80	1,783
08 Aug 19	28.80000 +0.10	29.00	28.70	28.70	1,111
07 Aug 19	28.70000 +0.00	28.70	28.70	28.70	389
06 Aug 19	28.70000 +0.00	28.80	28.60	28.70	1,638
05 Aug 19	28.70000 +0.00	28.70	28.60	28.70	2,881
02 Aug 19	28.70000 -0.10	28.90	28.60	28.60	14,633
01 Aug 19	28.80000 +0.10	28.80	28.60	28.70	2,110
31 Jul 19	28.70000 +0.60	28.80	28.20	28.20	1,964
30 Jul 19	28.10000 +0.50	28.20	27.50	27.60	2,808
29 Jul 19	27.60000 +0.90	27.60	26.10	26.90	8,182
26 Jul 19	26.70000 +0.10	26.70	26.40	26.60	2,975
25 Jul 19	26.60000 +0.10	26.70	26.40	26.70	3,044
24 Jul 19	26.50000 +0.20	26.50	26.30	26.30	238
23 Jul 19	26.30000 -0.20	27.10	26.20	26.50	17,797
22 Jul 19	26.50000 +0.00	26.70	26.50	26.50	324
19 Jul 19	26.50000 +0.10	26.60	26.40	26.40	554
18 Jul 19	26.40000 -0.30	26.70	26.40	26.70	1,150
17 Jul 19	26.70000 +0.20	27.10	26.50	26.60	4,096
16 Jul 19	26.50000 +0.00	26.80	26.50	26.50	4,144
15 Jul 19	26.50000 -0.10	26.70	26.40	26.70	1,941
12 Jul 19	26.60000 +0.00	26.70	26.40	26.60	842
11 Jul 19	26.60000 -0.10	26.70	26.30	26.50	2,669
10 Jul 19	26.70000 +0.00	26.90	26.70	26.80	110
09 Jul 19	26.70000 -0.30	27.10	26.70	27.00	334
08 Jul 19	27.00000 +0.10	27.00	26.60	26.90	1,220
05 Jul 19	26.90000 -0.30	27.00	26.20	27.00	1,206
04 Jul 19	27.20000 -0.20	27.80	27.20	27.40	12,563
03 Jul 19	27.40000 -0.20	27.90	27.20	27.80	7,553
02 Jul 19	27.60000 +0.60	27.60	27.00	27.00	929
01 Jul 19	27.00000 +0.30	27.20	26.80	27.00	2,028
28 Jun 19	26.70000 +0.00	27.00	26.50	26.70	1,162
27 Jun 19	26.70000 +0.10	26.70	26.50	26.60	986
26 Jun 19	26.60000 -0.30	27.10	26.50	27.10	1,446
25 Jun 19	26.90000 +0.00	26.90	26.70	26.90	1,948
24 Jun 19	26.90000 +0.00	27.20	26.90	27.00	748
21 Jun 19	26.90000 -0.20	27.10	26.90	27.10	3,375
20 Jun 19	27.10000 +0.20	27.20	26.90	26.90	963
19 Jun 19	26.90000 +0.20	27.00	26.70	26.70	1,051
18 Jun 19	26.70000 -0.20	27.00	26.60	26.90	2,735
17 Jun 19	26.90000 -0.80	27.80	26.90	27.70	2,770
14 Jun 19	27.70000 -0.30	28.30	27.00	28.00	3,997
13 Jun 19	28.00000 +0.00	28.10	28.00	28.00	1,189
12 Jun 19	28.00000 +0.30	28.00	27.70	27.80	2,401
11 Jun 19	27.70000 +0.00	27.90	27.70	27.80	519
10 Jun 19	27.70000 +0.00	27.90	27.70	27.80	510
07 Jun 19	27.70000 -0.10	27.90	27.60	27.80	515
06 Jun 19	27.80000 +0.10	28.00	27.70	27.70	480
05 Jun 19	27.70000 +0.40	27.70	27.30	27.30	666
04 Jun 19	27.30000 +0.60	27.30	26.70	26.80	1,691
03 Jun 19	26.70000 -0.70	27.30	26.70	27.00	2,410
31 May 19	27.40000 -0.40	28.00	27.40	27.80	1,183
30 May 19	27.80000 -0.50	28.50	27.80	28.30	2,420
29 May 19	28.30000 -0.10	28.90	28.30	28.40	1,571
28 May 19	28.40000 +0.10	28.80	28.20	28.30	7,137
27 May 19	28.30000 +0.20	28.30	27.90	28.00	3,002
24 May 19	28.10000 -0.40	28.60	28.00	28.50	1,610
23 May 19	28.50000 -0.20	28.80	28.40	28.70	836
22 May 19	28.70000 +0.10	29.00	28.40	28.70	3,532
21 May 19	28.60000 -1.40	30.10	28.60	30.10	3,915
20 May 19	30.00000 -0.10	31.00	29.90	30.80	3,065
17 May 19	30.10000 +1.10	30.40	29.00	29.20	9,894
16 May 19	29.00000 +0.60	29.30	28.60	28.70	5,961
15 May 19	28.40000 +0.40	28.70	27.90	28.00	4,361
14 May 19	28.00000 +0.40	28.00	27.40	27.40	10,689
13 May 19	27.60000 -0.10	27.80	27.50	27.70	7,206
10 May 19	27.70000 +0.30	27.70	27.30	27.40	1,792
09 May 19	27.40000 -0.40	27.90	27.40	27.70	2,867
08 May 19	27.80000 +0.30	27.80	27.40	27.50	2,763
07 May 19	27.50000 +0.10	27.70	27.40	27.40	3,583
06 May 19	27.40000 -0.10	27.90	27.20	27.50	3,068
03 May 19	27.50000 +0.00	27.60	27.40	27.50	2,498
02 May 19	27.50000 -0.40	27.80	27.40	27.80	4,901
30 Apr 19	27.90000 +0.60	27.90	27.50	27.50	1,376
29 Apr 19	27.30000 +0.50	27.70	27.10	27.50	2,067
26 Apr 19	26.80000 -1.00	27.90	26.60	27.70	7,801
25 Apr 19	27.80000 -0.40	28.30	27.60	28.20	11,295
24 Apr 19	28.20000 -0.10	28.50	27.90	28.00	3,804
23 Apr 19	28.30000 -0.20	28.80	27.90	28.50	5,418
18 Apr 19	28.50000 -0.20	28.80	28.20	28.70	2,268
17 Apr 19	28.70000 +0.00	28.90	28.70	28.70	438
16 Apr 19	28.70000 -0.10	28.90	28.70	28.90	1,409
15 Apr 19	28.80000 +0.10	28.90	28.40	28.50	2,686
12 Apr 19	28.70000 +0.30	28.90	28.40	28.50	3,268
11 Apr 19	28.40000 -0.20	29.00	28.30	28.70	1,828
10 Apr 19	28.60000 -0.20	29.30	28.60	28.90	2,183
09 Apr 19	28.80000 +0.40	28.90	28.50	28.60	1,489
08 Apr 19	28.40000 +1.00	28.40	27.40	27.50	1,941
05 Apr 19	27.40000 -0.10	27.60	27.20	27.50	2,599
04 Apr 19	27.50000 +0.00	28.10	27.30	27.80	3,334
03 Apr 19	27.50000 +0.10	27.80	27.10	27.40	1,486
02 Apr 19	27.40000 -0.60	28.10	27.00	28.00	5,878
01 Apr 19	28.00000 -0.30	28.30	27.00	28.30	9,273
29 Mar 19	28.30000 -0.05	28.30	27.60	28.30	7,578
28 Mar 19	28.35000 -0.15	28.50	28.35	28.50	277
27 Mar 19	28.50000 -0.25	28.80	28.20	28.75	771
26 Mar 19	28.75000 -0.45	29.20	28.75	29.20	766
25 Mar 19	29.20000 -0.40	29.60	29.20	29.60	633
22 Mar 19	29.60000 -0.15	29.85	29.55	29.85	680
21 Mar 19	29.75000 +0.00	30.00	29.75	30.00	615
20 Mar 19	29.75000 +0.30	29.75	29.50	29.70	201
19 Mar 19	29.45000 +0.45	29.45	28.60	29.00	1,631
18 Mar 19	29.00000 -0.60	29.70	29.00	29.60	2,191
15 Mar 19	29.60000 -0.15	29.80	29.60	29.75	1,119
14 Mar 19	29.75000 +0.00	29.85	29.50	29.80	1,585
13 Mar 19	29.75000 -0.05	30.20	29.55	29.80	1,356
12 Mar 19	29.80000 -0.50	30.30	29.45	30.30	3,244
11 Mar 19	30.30000 -0.10	30.50	30.05	30.40	773
08 Mar 19	30.40000 +0.00	30.50	30.10	30.35	1,244
07 Mar 19	30.40000 -0.75	30.95	30.35	30.90	1,159
06 Mar 19	31.15000 -0.30	31.45	30.85	31.45	1,327
05 Mar 19	31.45000 +0.00	31.70	31.15	31.60	289
04 Mar 19	31.45000 -0.20	31.75	31.30	31.35	11,254
01 Mar 19	31.65000 +0.15	31.75	31.35	31.60	679
28 Feb 19	31.50000 -0.10	31.90	31.35	31.90	1,154
27 Feb 19	31.60000 +0.65	31.60	30.85	30.95	15,436
26 Feb 19	30.95000 -0.15	31.25	30.90	30.90	2,535
25 Feb 19	31.10000 -1.80	33.05	31.10	32.90	2,338
22 Feb 19	32.90000 -0.05	33.10	32.90	32.95	620
21 Feb 19	32.95000 -1.25	34.25	32.95	34.25	916
20 Feb 19	34.20000 -0.05	34.25	34.05	34.25	192
19 Feb 19	34.25000 -0.10	34.40	34.05	34.40	386
18 Feb 19	34.35000 +0.05	34.65	34.10	34.55	1,737
15 Feb 19	34.30000 -0.05	34.45	34.00	34.35	957
14 Feb 19	34.35000 -0.25	34.75	34.35	34.60	354
13 Feb 19	34.60000 -0.35	34.95	34.60	34.95	373
12 Feb 19	34.95000 +0.50	34.95	34.75	34.75	452
11 Feb 19	34.45000 +0.50	35.10	34.00	34.20	2,496
08 Feb 19	33.95000 -1.30	34.90	32.55	34.90	3,762
07 Feb 19	35.25000 -0.15	35.40	35.25	35.40	3,175
06 Feb 19	35.40000 +0.00	35.50	35.20	35.40	3,290
05 Feb 19	35.40000 +0.15	35.40	35.25	35.30	1,713
04 Feb 19	35.25000 -0.20	35.50	35.15	35.45	2,894
01 Feb 19	35.45000 +0.00	35.45	35.35	35.45	644
31 Jan 19	35.45000 +0.05	35.45	35.35	35.45	604
30 Jan 19	35.40000 -0.05	35.50	35.35	35.45	3,937
29 Jan 19	35.45000 +0.05	35.50	35.35	35.40	3,074
28 Jan 19	35.40000 -0.10	35.50	35.30	35.50	2,644
25 Jan 19	35.50000 +0.15	35.50	35.35	35.40	3,091
24 Jan 19	35.35000 -0.10	35.60	35.05	35.45	2,498
23 Jan 19	35.45000 -0.10	35.60	35.25	35.40	1,391
22 Jan 19	35.55000 -0.05	35.85	35.05	35.60	1,829
21 Jan 19	35.60000 -0.65	36.30	35.55	36.30	452
18 Jan 19	36.25000 +0.10	36.35	35.85	35.90	1,142
17 Jan 19	36.15000 -1.15	37.35	36.15	37.20	1,692
16 Jan 19	37.30000 +0.15	37.30	37.15	37.15	6,628
15 Jan 19	37.15000 +0.25	37.20	36.90	37.20	348
14 Jan 19	36.90000 -0.60	37.50	36.90	37.50	1,066
11 Jan 19	37.50000 -0.50	37.55	37.50	37.50	811
10 Jan 19	38.00000 +0.00	38.05	36.80	38.00	7,852
09 Jan 19	38.00000 +2.50	38.30	35.45	35.50	22,064
08 Jan 19	35.50000 +1.90	35.50	33.70	33.70	1,248
07 Jan 19	33.60000 +0.60	33.70	33.20	33.20	81,295
04 Jan 19	33.00000 +0.05	33.25	32.90	32.95	859
03 Jan 19	32.95000 -0.05	33.70	32.85	33.00	2,275
02 Jan 19	33.00000 +1.50	33.05	31.30	31.50	1,156
31 Dec 18	31.50000 +0.50	31.50	31.00	31.00	577
28 Dec 18	31.00000 +0.80	31.00	29.50	30.20	1,473
27 Dec 18	30.20000 -0.10	30.30	30.00	30.30	805
24 Dec 18	30.30000 +0.15	30.30	29.75	29.85	742
21 Dec 18	30.15000 +0.15	30.55	30.05	30.20	785
20 Dec 18	30.00000 -0.35	30.50	29.80	30.50	6,287
19 Dec 18	30.35000 +0.30	30.35	30.00	30.30	17,436
18 Dec 18	30.05000 -0.35	30.40	30.00	30.40	54,526
17 Dec 18	30.40000 +0.20	31.55	30.20	30.20	1,879
14 Dec 18	30.20000 +0.15	30.20	30.00	30.05	268
13 Dec 18	30.05000 -0.25	30.40	30.05	30.40	1,140
12 Dec 18	30.30000 -0.10	30.45	30.00	30.40	1,633
11 Dec 18	30.40000 -0.05	30.50	29.90	30.45	2,200
10 Dec 18	30.45000 -0.05	30.55	30.25	30.55	139
07 Dec 18	30.50000 +0.20	30.55	30.25	30.30	54
06 Dec 18	30.30000 -0.65	30.95	30.30	30.95	561
05 Dec 18	30.95000 +0.10	30.95	30.75	30.85	135
04 Dec 18	30.85000 +0.05	30.95	30.70	30.80	70
03 Dec 18	30.80000 +0.25	31.25	30.55	30.55	931
30 Nov 18	30.55000 +0.15	30.70	30.40	30.40	32
29 Nov 18	30.40000 -0.15	30.65	30.40	30.55	411
28 Nov 18	30.55000 +0.15	30.55	30.40	30.40	83
27 Nov 18	30.40000 +0.15	30.40	30.25	30.25	147
26 Nov 18	30.25000 +0.25	30.25	30.00	30.05	412
23 Nov 18	30.00000 -0.30	30.30	29.75	30.30	743
22 Nov 18	30.30000 +0.70	30.35	29.65	29.65	133
21 Nov 18	29.60000 +0.60	30.00	29.30	29.65	2,441
20 Nov 18	29.00000 -1.30	30.30	29.00	30.30	8,604
19 Nov 18	30.30000 +0.30	30.35	29.80	30.00	877
16 Nov 18	30.00000 -0.25	30.25	29.50	30.05	7,532
15 Nov 18	30.25000 -0.15	30.40	30.10	30.40	1,425
14 Nov 18	30.40000 -0.55	31.30	30.25	30.95	1,592
13 Nov 18	30.95000 +0.45	31.05	30.05	30.50	1,469
12 Nov 18	30.50000 -3.45	32.65	30.45	32.60	7,527
09 Nov 18	33.95000 -0.55	34.25	33.80	34.25	1,366
08 Nov 18	34.50000 +2.20	34.50	32.15	32.15	2,233
07 Nov 18	32.30000 +0.40	32.35	31.95	31.95	699
06 Nov 18	31.90000 -1.05	32.95	31.80	32.95	1,415
05 Nov 18	32.95000 +0.65	33.40	32.30	32.30	966
02 Nov 18	32.30000 +1.55	32.50	30.45	30.85	8,772
01 Nov 18	30.75000 +0.45	31.00	30.30	30.30	1,476
31 Oct 18	30.30000 -0.10	30.95	30.30	30.50	1,390
30 Oct 18	30.40000 -0.55	30.95	30.40	30.95	1,221
29 Oct 18	30.95000 +0.00	31.10	30.75	30.75	1,202
26 Oct 18	30.95000 +0.05	31.20	30.75	30.90	956
25 Oct 18	30.90000 +0.60	31.55	30.00	30.20	13,246
24 Oct 18	30.30000 -0.20	31.10	30.30	30.60	2,046
23 Oct 18	30.50000 -1.40	32.35	30.50	32.35	3,601
22 Oct 18	31.90000 +0.90	32.00	30.40	31.65	24,635
19 Oct 18	31.00000 +0.00	31.00	29.05	30.40	89,505
18 Oct 18	31.00000 -0.30	31.70	30.50	31.30	5,946
17 Oct 18	31.30000 -0.75	33.00	30.90	32.90	3,675
16 Oct 18	32.05000 -1.25	33.50	32.05	33.40	4,137
15 Oct 18	33.30000 -0.50	33.90	33.30	33.85	1,673
12 Oct 18	33.80000 +0.75	33.95	33.30	33.30	2,436
11 Oct 18	33.05000 -1.75	34.90	32.30	34.90	6,432
10 Oct 18	34.80000 -0.70	35.80	34.80	35.80	3,975
09 Oct 18	35.50000 -0.10	35.90	35.40	35.80	1,525
08 Oct 18	35.60000 -1.40	37.10	35.60	37.00	5,567
05 Oct 18	37.00000 -0.50	37.85	36.90	37.60	2,059
04 Oct 18	37.50000 +0.50	38.05	37.40	37.40	5,808
03 Oct 18	37.00000 +0.10	37.10	36.90	36.95	8,798
02 Oct 18	36.90000 -0.10	37.30	36.05	37.00	2,401
01 Oct 18	37.00000 -0.95	38.10	36.80	38.00	3,495
28 Sep 18	37.95000 +0.10	38.60	37.20	37.85	5,391
27 Sep 18	37.85000 -0.35	38.50	37.75	38.20	2,011
26 Sep 18	38.20000 -0.25	38.50	38.00	38.45	629
25 Sep 18	38.45000 +0.80	39.25	37.65	37.65	7,932
24 Sep 18	37.65000 +0.65	38.40	37.00	37.05	2,950
21 Sep 18	37.00000 +0.25	37.00	36.70	36.70	7,860
20 Sep 18	36.75000 +0.00	36.85	36.65	36.75	715
19 Sep 18	36.75000 +0.25	36.85	36.35	36.50	399
18 Sep 18	36.50000 +0.20	36.50	36.20	36.30	723
17 Sep 18	36.30000 +1.20	36.30	35.00	35.10	2,211
14 Sep 18	35.10000 +0.40	35.25	34.75	34.75	1,825
13 Sep 18	34.70000 -0.10	35.00	34.25	34.85	167,412
12 Sep 18	34.80000 +0.05	35.00	34.60	34.75	27,552
11 Sep 18	34.75000 +1.00	35.30	34.50	34.50	30,010
10 Sep 18	33.75000 +0.25	34.10	33.60	33.60	939
07 Sep 18	33.50000 -0.30	33.85	33.35	33.80	812
06 Sep 18	33.80000 +0.10	34.00	33.70	33.70	455
05 Sep 18	33.70000 -0.50	34.25	33.65	34.20	328
04 Sep 18	34.20000 -1.10	35.50	33.90	35.30	1,263
03 Sep 18	35.30000 -0.20	35.55	35.20	35.55	675
31 Aug 18	35.50000 +0.00	35.50	35.25	35.50	601
30 Aug 18	35.50000 +0.25	35.60	35.40	35.45	11,828
29 Aug 18	35.25000 -0.50	35.80	34.90	35.75	1,390
28 Aug 18	35.75000 +0.00	35.85	35.75	35.75	401
27 Aug 18	35.75000 +0.10	35.75	35.50	35.70	832
24 Aug 18	35.65000 +0.05	35.65	35.50	35.60	511
23 Aug 18	35.60000 -0.10	35.70	35.60	35.70	557
22 Aug 18	35.70000 +0.00	35.75	35.50	35.70	1,673
21 Aug 18	35.70000 +0.10	35.80	35.50	35.60	3,829
20 Aug 18	35.60000 -0.30	35.60	35.50	35.60	579
17 Aug 18	35.90000 -0.10	36.00	35.50	36.00	2,756
16 Aug 18	36.00000 +0.10	36.00	35.85	35.95	524
15 Aug 18	35.90000 -0.10	36.00	35.85	36.00	313
14 Aug 18	36.00000 +0.10	36.00	35.90	35.90	628
13 Aug 18	35.90000 +0.60	35.90	35.10	35.35	740
10 Aug 18	35.30000 -0.40	35.80	35.20	35.70	1,669
09 Aug 18	35.70000 +0.00	35.90	35.50	35.70	1,233
08 Aug 18	35.70000 +0.65	35.70	35.05	35.05	1,201
07 Aug 18	35.05000 +0.20	35.25	34.85	34.85	503
06 Aug 18	34.85000 -0.60	36.00	34.85	35.45	2,993
03 Aug 18	35.45000 +0.30	35.50	35.20	35.20	288
02 Aug 18	35.15000 +0.15	35.40	35.00	35.00	6,403
01 Aug 18	35.00000 -0.40	35.45	35.00	35.40	7,638
31 Jul 18	35.40000 +0.40	35.40	35.00	35.00	563
30 Jul 18	35.00000 -0.20	35.30	35.00	35.25	3,184
27 Jul 18	35.20000 -0.35	35.90	35.20	35.90	3,740
26 Jul 18	35.55000 -0.35	35.90	34.80	35.90	3,071
25 Jul 18	35.90000 -0.10	36.20	35.40	36.00	74,986
24 Jul 18	36.00000 +0.05	36.00	35.90	35.95	4,899
23 Jul 18	35.95000 +0.00	36.00	35.75	36.00	2,371
20 Jul 18	35.95000 -0.15	36.00	35.80	36.00	802
19 Jul 18	36.10000 +0.30	36.50	35.80	35.80	4,397
18 Jul 18	35.80000 +0.10	36.00	35.65	35.70	2,264
17 Jul 18	35.70000 +0.05	35.95	35.40	35.65	6,792
16 Jul 18	35.65000 -0.30	36.05	35.65	36.05	1,730
13 Jul 18	35.95000 +0.10	36.25	35.85	35.85	698
12 Jul 18	35.85000 +0.25	36.50	35.75	35.90	13,626
11 Jul 18	35.60000 -0.20	35.90	35.50	35.80	2,636
10 Jul 18	35.80000 +1.40	36.85	34.50	34.50	15,530
09 Jul 18	34.40000 +0.90	34.50	33.80	33.80	24,520
06 Jul 18	33.50000 +0.10	33.70	33.30	33.40	23,600
05 Jul 18	33.40000 +0.65	33.50	31.20	31.85	17,758
04 Jul 18	32.75000 -2.10	34.95	31.80	34.85	12,914
03 Jul 18	34.85000 -0.15	35.00	34.80	35.00	5,151
02 Jul 18	35.00000 -0.20	35.30	34.85	35.30	30,662
29 Jun 18	35.20000 -0.15	35.45	35.20	35.35	2,048
28 Jun 18	35.35000 +0.05	35.50	35.20	35.30	66,522
27 Jun 18	35.30000 -0.20	35.50	35.25	35.50	3,023
26 Jun 18	35.50000 -0.10	35.65	35.15	35.60	4,262
25 Jun 18	35.60000 +0.00	35.65	35.55	35.65	1,582
22 Jun 18	35.60000 -0.20	35.90	35.60	35.80	35,945
21 Jun 18	35.80000 +0.30	35.80	35.50	35.50	1,056
20 Jun 18	35.50000 -0.40	35.95	35.00	35.95	11,300
19 Jun 18	35.90000 -0.95	36.85	35.90	36.85	1,315
18 Jun 18	36.85000 -0.25	37.10	36.55	37.10	705
15 Jun 18	37.10000 +0.00	37.10	37.00	37.00	32,882
14 Jun 18	37.10000 -0.10	37.15	37.00	37.10	14,581
13 Jun 18	37.20000 +0.35	37.20	36.85	36.85	22,805
12 Jun 18	36.85000 -0.10	37.05	36.85	37.00	29,158
11 Jun 18	36.95000 -0.05	37.05	36.95	37.00	1,212
08 Jun 18	37.00000 +0.10	37.00	36.80	36.90	1,859
07 Jun 18	36.90000 +0.25	36.90	36.60	36.65	964
06 Jun 18	36.65000 +0.40	36.85	36.30	36.30	823
05 Jun 18	36.25000 +0.65	36.25	35.60	35.60	1,839
04 Jun 18	35.60000 +0.10	35.70	35.25	35.50	975
01 Jun 18	35.50000 +0.20	35.60	35.00	35.30	2,156
31 May 18	35.30000 +0.00	35.35	35.15	35.30	547
30 May 18	35.30000 +0.05	35.30	35.10	35.30	607
29 May 18	35.25000 +0.05	35.30	34.75	35.25	1,167
28 May 18	35.20000 +0.15	35.30	35.00	35.05	872
25 May 18	35.05000 -0.30	35.35	35.00	35.25	12,213
24 May 18	35.35000 +0.05	35.65	35.25	35.35	3,040
23 May 18	35.30000 +0.05	35.40	35.10	35.25	1,759
22 May 18	35.25000 +0.00	35.45	35.25	35.30	953
21 May 18	35.25000 +0.05	35.45	35.15	35.25	728
18 May 18	35.20000 -0.05	35.35	35.20	35.30	1,429
17 May 18	35.25000 +0.20	35.25	35.05	35.10	692
16 May 18	35.05000 +0.05	35.15	35.00	35.05	1,413
15 May 18	35.00000 +0.00	35.10	35.00	35.05	8,587
14 May 18	35.00000 +0.75	35.00	34.25	34.40	1,477
11 May 18	34.25000 +0.15	34.60	34.05	34.15	4,272
10 May 18	34.10000 +0.10	34.30	34.00	34.05	1,141
09 May 18	34.00000 +0.45	34.85	33.45	33.50	2,819
08 May 18	33.55000 -0.15	33.75	33.50	33.70	2,750
07 May 18	33.70000 +0.15	33.70	33.40	33.55	1,455
04 May 18	33.55000 +0.05	33.65	33.50	33.50	555
03 May 18	33.50000 +0.25	33.80	33.10	33.30	2,198
02 May 18	33.25000 -0.40	33.75	33.20	33.60	1,842
30 Apr 18	33.65000 +0.15	33.65	33.25	33.50	1,153
27 Apr 18	33.50000 +0.00	33.60	33.50	33.50	320
26 Apr 18	33.50000 +0.00	33.65	33.50	33.55	631
25 Apr 18	33.50000 +0.00	33.55	33.05	33.45	3,437
24 Apr 18	33.50000 -0.05	33.55	33.45	33.55	1,581
23 Apr 18	33.55000 -0.40	33.95	33.55	33.95	313
20 Apr 18	33.95000 +0.25	33.95	33.65	33.70	753
19 Apr 18	33.70000 -0.25	33.95	33.65	33.95	1,201
18 Apr 18	33.95000 -0.05	34.10	33.70	34.00	3,020
17 Apr 18	34.00000 +0.55	34.00	33.45	33.45	1,273
16 Apr 18	33.45000 +0.00	33.50	33.25	33.45	1,177
13 Apr 18	33.45000 +0.30	34.00	33.25	34.00	3,133
12 Apr 18	33.15000 -0.15	33.50	33.05	33.50	945
11 Apr 18	33.30000 -0.25	33.70	33.25	33.55	846
10 Apr 18	33.55000 +0.40	33.90	33.15	33.15	1,440
09 Apr 18	33.15000 +0.00	33.35	33.00	33.20	3,774
06 Apr 18	33.15000 +0.00	33.15	33.00	33.15	1,600
05 Apr 18	33.15000 +1.25	33.20	31.90	31.90	4,222
04 Apr 18	31.90000 -0.85	32.80	31.70	32.75	2,014
03 Apr 18	32.75000 +1.25	32.75	31.35	31.50	2,434
29 Mar 18	31.50000 -1.30	32.70	30.25	30.25	8,620
28 Mar 18	32.80000 -0.95	33.70	32.80	33.70	2,450
27 Mar 18	33.75000 -0.05	33.90	33.50	33.85	1,513
26 Mar 18	33.80000 -0.60	34.40	33.80	34.40	2,287
23 Mar 18	34.40000 -0.45	34.85	34.30	34.80	954
22 Mar 18	34.85000 +0.15	34.90	34.65	34.70	686
21 Mar 18	34.70000 +0.05	34.90	34.65	34.65	1,051
20 Mar 18	34.65000 -0.45	35.10	34.15	35.10	1,847
19 Mar 18	35.10000 -0.15	35.30	35.00	35.25	702
16 Mar 18	35.25000 -1.00	36.30	34.50	36.30	3,589
15 Mar 18	36.25000 -1.20	37.45	36.15	37.45	1,428
14 Mar 18	37.45000 -0.55	38.05	36.30	38.05	2,658
13 Mar 18	38.00000 +0.55	38.60	37.50	37.50	25,612
12 Mar 18	37.45000 +0.45	37.50	37.20	37.20	23,270
09 Mar 18	37.00000 -0.15	37.30	36.95	37.00	4,257
08 Mar 18	37.15000 +0.55	37.20	36.60	36.85	12,194
07 Mar 18	36.60000 -0.25	36.80	36.40	36.80	2,065
06 Mar 18	36.85000 +1.95	37.10	35.75	37.10	14,510
05 Mar 18	34.90000 -0.40	35.30	34.35	35.30	2,319
02 Mar 18	35.30000 -1.55	36.85	35.30	36.85	5,597
01 Mar 18	36.85000 +0.05	37.00	36.80	36.85	1,596
28 Feb 18	36.80000 +0.00	37.15	36.80	36.80	6,065
27 Feb 18	36.80000 -0.35	37.15	36.80	37.15	1,537
26 Feb 18	37.15000 +1.25	37.15	35.90	35.90	4,510
23 Feb 18	35.90000 -0.60	36.50	35.80	36.50	1,258
22 Feb 18	36.50000 -0.40	37.15	36.40	36.95	1,597
21 Feb 18	36.90000 +0.05	37.10	36.70	36.85	2,740
20 Feb 18	36.85000 +0.80	36.85	35.90	36.10	1,758
19 Feb 18	36.05000 -0.45	36.60	35.80	36.50	2,265
16 Feb 18	36.50000 +0.25	36.50	36.05	36.25	1,536
15 Feb 18	36.25000 -0.25	37.10	35.80	37.10	9,354
14 Feb 18	36.50000 +1.45	38.15	36.10	36.75	8,367
13 Feb 18	35.05000 -0.25	35.35	34.05	35.30	5,381
12 Feb 18	35.30000 -0.65	35.90	35.20	35.90	1,777
09 Feb 18	35.95000 -0.25	36.40	35.75	36.20	2,763
08 Feb 18	36.20000 +0.90	36.95	35.70	35.70	4,754
07 Feb 18	35.30000 +2.00	35.45	33.30	33.40	5,298
06 Feb 18	33.30000 -2.30	34.90	32.40	34.90	7,967
05 Feb 18	35.60000 -1.60	37.30	35.15	37.00	6,139
02 Feb 18	37.20000 -0.60	37.45	37.15	37.40	4,196
01 Feb 18	37.80000 +0.00	38.40	37.80	37.80	1,117
31 Jan 18	37.80000 +0.00	37.80	37.10	37.80	22,817
30 Jan 18	37.80000 -0.40	38.00	37.50	38.00	35,760
29 Jan 18	38.20000 +0.00	38.40	38.00	38.00	3,343
26 Jan 18	38.20000 +0.35	38.20	37.60	37.85	4,396
25 Jan 18	37.85000 +0.15	38.00	37.70	37.70	1,543
24 Jan 18	37.70000 +0.95	37.80	36.80	36.80	4,940
23 Jan 18	36.75000 +0.15	37.20	36.60	36.60	11,683
22 Jan 18	36.60000 +0.10	36.80	36.40	36.50	8,267
19 Jan 18	36.50000 -0.05	36.80	36.30	36.35	4,113
18 Jan 18	36.55000 -0.15	36.85	36.35	36.70	2,490
17 Jan 18	36.70000 -0.50	37.50	36.55	37.20	2,896
16 Jan 18	37.20000 +0.50	37.75	36.70	36.70	3,050
15 Jan 18	36.70000 +0.40	36.70	36.25	36.30	4,583
12 Jan 18	36.30000 -0.60	36.95	36.10	36.95	3,879
11 Jan 18	36.90000 -0.05	37.00	36.80	36.95	3,004
10 Jan 18	36.95000 -0.20	37.25	36.95	37.15	1,847
09 Jan 18	37.15000 -0.35	37.80	37.10	37.70	4,091
08 Jan 18	37.50000 -0.55	38.20	37.45	38.05	4,858
05 Jan 18	38.05000 -0.25	38.30	37.90	38.30	2,715
04 Jan 18	38.30000 -0.10	38.60	38.30	38.55	2,066
03 Jan 18	38.40000 -0.25	38.65	38.35	38.65	4,623
02 Jan 18	38.65000 -0.66	39.45	38.60	39.35	2,315
29 Dec 17	39.31000 -0.69	40.14	38.98	40.00	4,150
28 Dec 17	40.00000 +0.74	40.31	39.26	39.26	1,904
27 Dec 17	39.26000 +0.74	39.27	38.55	38.60	2,234
22 Dec 17	38.52000 -0.23	38.95	38.51	38.76	11,123
21 Dec 17	38.75000 -0.05	38.82	38.54	38.80	2,849
20 Dec 17	38.80000 -0.20	39.00	38.80	39.00	6,592
19 Dec 17	39.00000 +0.23	39.00	38.76	38.77	52,686
18 Dec 17	38.77000 -0.04	38.83	38.77	38.81	2,081
15 Dec 17	38.81000 -0.04	39.00	38.75	38.85	2,500
14 Dec 17	38.85000 -0.07	39.09	38.76	38.92	3,053
13 Dec 17	38.92000 +0.07	38.92	38.45	38.50	4,055
12 Dec 17	38.85000 -0.07	38.93	38.85	38.93	1,231
11 Dec 17	38.92000 -0.03	39.00	38.85	38.95	1,464
08 Dec 17	38.95000 +0.00	38.97	38.90	38.95	1,016
07 Dec 17	38.95000 +0.03	39.09	38.90	39.09	3,843
06 Dec 17	38.92000 -0.21	39.48	38.90	39.13	5,103
05 Dec 17	39.13000 -0.03	39.17	38.99	39.16	4,863
04 Dec 17	39.16000 -0.34	39.49	39.00	39.49	2,881
01 Dec 17	39.50000 +0.00	40.50	39.34	39.50	4,672
30 Nov 17	39.50000 +0.00	39.50	39.45	39.50	1,912
29 Nov 17	39.50000 +0.65	39.50	38.85	38.85	3,576
28 Nov 17	38.85000 -0.04	38.90	38.80	38.89	2,799
27 Nov 17	38.89000 +0.04	38.90	38.80	38.84	1,422
24 Nov 17	38.85000 +0.03	38.97	38.80	38.82	3,288
23 Nov 17	38.82000 +0.07	38.95	38.75	38.75	1,592
22 Nov 17	38.75000 -0.05	38.81	38.75	38.80	3,377
21 Nov 17	38.80000 +0.08	38.88	38.72	38.72	2,201
20 Nov 17	38.72000 -0.36	39.01	38.72	39.00	5,034
17 Nov 17	39.08000 +0.18	39.09	38.90	38.90	1,058
16 Nov 17	38.90000 +0.00	39.19	38.88	38.90	2,204
15 Nov 17	38.90000 -0.11	39.08	38.90	39.01	2,680
14 Nov 17	39.01000 +0.00	39.03	39.00	39.00	4,387
13 Nov 17	39.01000 -0.19	39.49	39.00	39.20	6,456
10 Nov 17	39.20000 +0.02	39.25	39.19	39.19	3,560
09 Nov 17	39.18000 -0.02	39.29	39.14	39.20	22,063
08 Nov 17	39.20000 +0.01	39.28	39.05	39.20	6,376
07 Nov 17	39.19000 -0.01	39.26	39.10	39.20	1,897
06 Nov 17	39.20000 -0.07	39.30	39.20	39.21	2,289
03 Nov 17	39.27000 -0.03	39.39	39.00	39.30	9,925
02 Nov 17	39.30000 +0.08	39.45	39.20	39.34	1,338
01 Nov 17	39.22000 +0.07	39.28	37.56	39.15	5,975
31 Oct 17	39.15000 +0.00	39.28	39.14	39.16	8,276
30 Oct 17	39.15000 -0.18	39.34	39.15	39.33	3,475
27 Oct 17	39.33000 +0.02	39.45	39.25	39.28	4,553
26 Oct 17	39.31000 +0.01	39.34	39.28	39.28	3,652
25 Oct 17	39.30000 +0.00	39.34	39.21	39.31	3,727
24 Oct 17	39.30000 -0.09	39.63	39.30	39.39	5,838
23 Oct 17	39.39000 -0.02	39.50	39.39	39.39	9,425
20 Oct 17	39.41000 -1.79	40.86	39.40	40.70	27,565
19 Oct 17	41.20000 +0.70	41.28	40.89	41.00	4,303
18 Oct 17	40.50000 +0.21	40.89	40.29	40.29	1,998
17 Oct 17	40.29000 +0.29	40.39	40.00	40.00	2,342
16 Oct 17	40.00000 +0.10	40.17	39.85	39.91	3,695
13 Oct 17	39.90000 +0.36	39.90	39.54	39.54	1,132
12 Oct 17	39.54000 +0.04	39.65	39.50	39.51	18,540
11 Oct 17	39.50000 -0.09	39.64	39.50	39.59	4,619
10 Oct 17	39.59000 +0.04	39.75	39.56	39.56	592
09 Oct 17	39.55000 -0.03	39.70	39.50	39.57	3,751
06 Oct 17	39.58000 +0.08	39.85	39.50	39.52	1,112
05 Oct 17	39.50000 +0.00	39.63	39.40	39.50	4,531
04 Oct 17	39.50000 -0.01	39.80	39.35	39.51	4,681
03 Oct 17	39.51000 -1.49	41.15	39.05	41.05	4,011
02 Oct 17	41.00000 +0.50	41.30	40.50	40.60	6,544
29 Sep 17	40.50000 -0.19	41.00	40.25	40.70	4,875
28 Sep 17	40.69000 +0.19	41.00	40.40	40.51	3,963
27 Sep 17	40.50000 +0.70	41.00	39.85	39.87	5,450
26 Sep 17	39.80000 +1.05	39.80	38.75	38.75	5,048
25 Sep 17	38.75000 +0.54	38.75	37.97	38.21	7,005
22 Sep 17	38.21000 +0.49	38.59	37.73	37.73	7,928
21 Sep 17	37.72000 +0.10	38.65	37.60	37.71	7,536
20 Sep 17	37.62000 +0.60	38.04	36.05	37.00	29,783
19 Sep 17	37.02000 -0.42	37.56	37.01	37.45	7,937
18 Sep 17	37.44000 -1.35	38.70	37.15	38.70	5,634
15 Sep 17	38.79000 -1.40	40.00	38.17	40.00	4,353
14 Sep 17	40.19000 -0.71	40.90	40.00	40.89	2,425
13 Sep 17	40.90000 -1.10	42.00	40.77	42.00	14,522
12 Sep 17	42.00000 -1.00	43.00	41.97	42.99	15,714
11 Sep 17	43.00000 -0.19	43.20	42.95	43.19	3,052
08 Sep 17	43.19000 +0.57	43.19	42.62	42.62	2,840
07 Sep 17	42.62000 +0.37	42.76	42.15	42.15	5,407
06 Sep 17	42.25000 +0.47	42.35	41.65	41.75	4,119
05 Sep 17	41.78000 -0.98	42.79	40.77	42.75	13,111
04 Sep 17	42.76000 -2.43	44.22	42.50	44.22	30,866
01 Sep 17	45.19000 +0.11	45.22	45.01	45.08	3,390
31 Aug 17	45.08000 -0.20	45.30	45.02	45.28	3,008
30 Aug 17	45.28000 -0.66	47.00	45.28	45.94	6,214
29 Aug 17	45.94000 -0.09	46.04	45.94	46.03	1,158
28 Aug 17	46.03000 -0.05	46.45	46.02	46.09	2,079
25 Aug 17	46.08000 -0.20	46.80	46.08	46.28	8,127
24 Aug 17	46.28000 -0.06	47.00	46.00	46.34	2,652
23 Aug 17	46.34000 -0.38	46.72	46.34	46.72	1,639
22 Aug 17	46.72000 +0.01	46.96	46.52	46.71	767
21 Aug 17	46.71000 +0.45	47.00	46.26	46.27	2,083
18 Aug 17	46.26000 -1.46	47.72	46.26	47.72	2,613
17 Aug 17	47.72000 -0.09	48.09	47.68	47.82	663
16 Aug 17	47.81000 +0.95	48.50	46.94	46.94	1,407
15 Aug 17	46.86000 -0.15	47.29	46.86	47.05	2,070
14 Aug 17	47.01000 +0.46	50.99	46.20	46.55	3,353
11 Aug 17	46.55000 +0.42	47.40	46.25	46.51	3,951
10 Aug 17	46.13000 +0.14	46.21	45.85	45.99	1,448
09 Aug 17	45.99000 +0.03	46.10	45.85	46.00	2,954
08 Aug 17	45.96000 +0.71	46.39	45.26	45.38	2,265
07 Aug 17	45.25000 -0.25	45.99	45.05	45.49	8,468
04 Aug 17	45.50000 -1.69	46.85	45.01	46.85	7,095
03 Aug 17	47.19000 -2.16	49.34	47.10	49.34	2,605
02 Aug 17	49.35000 +0.29	49.79	49.15	49.15	2,854
01 Aug 17	49.06000 -0.14	49.27	48.52	49.20	2,473
31 Jul 17	49.20000 -0.05	49.40	49.00	49.20	14,016
28 Jul 17	49.25000 +0.99	49.50	48.10	48.27	3,358
27 Jul 17	48.26000 +0.96	48.27	47.22	47.25	1,117
26 Jul 17	47.30000 -0.03	47.61	47.19	47.34	5,872
25 Jul 17	47.33000 -0.25	47.65	47.24	47.58	5,626
24 Jul 17	47.58000 -1.77	49.99	46.80	49.50	25,636
21 Jul 17	49.35000 -2.45	51.14	48.81	51.04	8,733
20 Jul 17	51.80000 +0.59	52.13	51.26	51.26	1,632
19 Jul 17	51.21000 +0.25	51.80	51.00	51.00	1,602
18 Jul 17	50.96000 +0.06	51.20	50.95	50.95	1,194
17 Jul 17	50.90000 -0.15	51.00	50.88	51.00	5,881
14 Jul 17	51.05000 -0.59	51.65	51.05	51.64	890
13 Jul 17	51.64000 -0.05	52.43	51.60	51.76	1,357
12 Jul 17	51.69000 -0.81	52.90	51.68	52.50	1,184
11 Jul 17	52.50000 -1.05	53.58	52.50	53.55	1,200
10 Jul 17	53.55000 +0.40	53.72	53.00	53.10	4,083
07 Jul 17	53.15000 -0.45	53.95	53.06	53.95	3,465
06 Jul 17	53.60000 +0.54	53.91	52.85	53.06	2,242
05 Jul 17	53.06000 -0.93	53.30	52.50	52.89	2,033
04 Jul 17	53.99000 +1.05	53.99	52.80	52.95	3,338
03 Jul 17	52.94000 +0.52	53.50	52.66	52.85	2,941
30 Jun 17	52.42000 -1.58	54.39	52.32	54.39	4,717
29 Jun 17	54.00000 -2.99	57.10	53.56	56.99	6,605
28 Jun 17	56.99000 +0.25	57.97	56.67	56.74	12,653
27 Jun 17	56.74000 +0.49	56.74	56.25	56.26	1,728
26 Jun 17	56.25000 +0.46	57.00	56.02	56.02	2,023
23 Jun 17	55.79000 -0.96	56.75	55.00	56.75	1,974
22 Jun 17	56.75000 +2.46	56.75	54.32	54.33	2,626
21 Jun 17	54.29000 +1.64	54.50	52.55	52.65	5,753
20 Jun 17	52.65000 +0.10	52.94	52.50	52.55	8,386
19 Jun 17	52.55000 +0.10	52.74	52.40	52.45	1,565
16 Jun 17	52.45000 -0.05	52.50	52.30	52.50	1,256
15 Jun 17	52.50000 +0.00	52.50	52.36	52.50	738
14 Jun 17	52.50000 +0.69	52.50	51.81	51.82	2,342
13 Jun 17	51.81000 -0.52	52.32	51.81	52.32	927
12 Jun 17	52.33000 +0.33	52.43	52.00	52.01	542
09 Jun 17	52.00000 +0.00	52.43	51.95	52.00	2,271
08 Jun 17	52.00000 +0.05	52.50	51.94	51.95	6,417
07 Jun 17	51.95000 -0.66	52.62	51.61	52.61	1,486
06 Jun 17	52.61000 +0.21	52.70	52.27	52.48	1,357
05 Jun 17	52.40000 +0.05	52.69	51.67	52.30	1,913
02 Jun 17	52.35000 +0.00	52.39	52.22	52.35	4,691
01 Jun 17	52.35000 +0.15	52.35	52.05	52.20	2,985
31 May 17	52.20000 -0.12	52.33	52.20	52.32	900
30 May 17	52.32000 +0.02	52.34	52.03	52.29	750
29 May 17	52.30000 +0.29	52.35	52.30	52.35	2,015
26 May 17	52.01000 -0.53	52.70	52.01	52.55	1,517
25 May 17	52.54000 +0.55	52.54	52.00	52.00	3,211
24 May 17	51.99000 -0.26	52.35	51.99	52.25	571
23 May 17	52.25000 +0.16	52.25	52.09	52.09	448
22 May 17	52.09000 +0.09	52.25	51.95	52.05	1,160
19 May 17	52.00000 +1.33	52.00	50.68	50.68	1,229
18 May 17	50.67000 +0.22	51.00	49.51	50.45	3,082
17 May 17	50.45000 -1.14	51.68	49.30	51.59	5,961
16 May 17	51.59000 -0.41	52.30	51.59	52.05	3,104
15 May 17	52.00000 +0.60	52.36	51.40	51.42	4,036
12 May 17	51.40000 +1.15	51.40	50.25	50.25	3,151
11 May 17	50.25000 -0.01	50.40	50.08	50.30	3,228
10 May 17	50.26000 +1.26	50.40	49.00	49.00	3,497
09 May 17	49.00000 +0.10	49.15	48.85	48.91	4,543
08 May 17	48.90000 +1.89	48.90	47.35	47.35	4,192
05 May 17	47.01000 +0.21	47.44	46.53	46.80	2,603
04 May 17	46.80000 +0.59	47.00	46.08	46.11	4,392
03 May 17	46.21000 -1.79	48.02	46.08	47.88	2,582
02 May 17	48.00000 +0.00	48.19	47.74	47.74	1,661
28 Apr 17	48.00000 +0.40	48.50	47.60	47.61	2,755
27 Apr 17	47.60000 -0.40	48.25	46.87	48.24	4,759
26 Apr 17	48.00000 +0.20	48.29	47.80	47.99	1,926
25 Apr 17	47.80000 +0.80	48.00	47.01	47.01	1,955
24 Apr 17	47.00000 +0.91	47.78	46.13	46.13	1,665
21 Apr 17	46.09000 +0.37	46.20	45.72	45.75	1,539
20 Apr 17	45.72000 +0.37	45.93	45.35	45.35	1,636
19 Apr 17	45.35000 -0.45	45.80	45.30	45.80	2,740
18 Apr 17	45.80000 -0.95	46.68	45.80	46.68	3,303
13 Apr 17	46.75000 +0.20	47.04	46.35	46.55	3,048
12 Apr 17	46.55000 -0.19	47.00	46.45	46.78	7,852
11 Apr 17	46.74000 -1.26	48.00	46.53	48.00	2,181
10 Apr 17	48.00000 -0.52	48.53	46.03	48.52	5,338
07 Apr 17	48.52000 +0.34	49.20	48.18	48.18	1,140
06 Apr 17	48.18000 +0.26	48.18	47.60	47.92	5,099
05 Apr 17	47.92000 -0.73	48.66	47.92	48.65	2,072
04 Apr 17	48.65000 -0.35	49.20	48.65	49.00	1,587
03 Apr 17	49.00000 -1.24	50.24	48.56	50.24	6,602
31 Mar 17	50.24000 +0.00	50.63	50.24	50.24	738
30 Mar 17	50.24000 -0.16	50.48	50.11	50.40	1,063
29 Mar 17	50.40000 +0.33	50.90	50.04	50.04	1,349
28 Mar 17	50.07000 +0.17	50.30	49.89	49.95	2,334
27 Mar 17	49.90000 +0.44	49.90	49.68	49.68	1,848
24 Mar 17	49.46000 +0.80	49.69	48.66	48.67	4,021
23 Mar 17	48.66000 -0.11	48.95	48.52	48.78	18,521
22 Mar 17	48.77000 +0.47	48.94	48.30	48.30	2,171
21 Mar 17	48.30000 +0.34	48.49	47.96	48.00	2,310
20 Mar 17	47.96000 -0.04	48.00	47.67	48.00	2,154
17 Mar 17	48.00000 +0.11	48.46	47.89	47.89	2,764
16 Mar 17	47.89000 +1.14	47.90	46.75	46.75	1,448
15 Mar 17	46.75000 +0.00	46.80	46.73	46.76	5,777
14 Mar 17	46.75000 -0.94	47.70	46.75	47.70	1,862
13 Mar 17	47.69000 +0.84	48.00	47.00	47.00	1,301
10 Mar 17	46.85000 +0.11	48.00	46.69	46.74	2,382
09 Mar 17	46.74000 -0.30	47.05	46.74	47.05	1,617
08 Mar 17	47.04000 -0.71	47.99	47.03	47.80	5,279
07 Mar 17	47.75000 -0.06	47.82	47.75	47.82	860
06 Mar 17	47.81000 +0.41	48.00	47.70	47.72	1,325
03 Mar 17	47.40000 +0.80	47.84	46.66	46.66	42,765
02 Mar 17	46.60000 +0.95	46.88	46.54	46.54	2,299
01 Mar 17	45.65000 -0.08	46.35	45.55	45.74	2,884
28 Feb 17	45.73000 +0.23	46.28	45.52	45.53	3,570
27 Feb 17	45.50000 -0.12	45.70	45.50	45.62	3,232
24 Feb 17	45.62000 -0.50	46.17	45.52	46.12	2,377
23 Feb 17	46.12000 -0.21	46.34	46.03	46.34	898
22 Feb 17	46.33000 +0.12	46.53	46.00	46.21	2,155
21 Feb 17	46.21000 +0.31	46.88	45.94	45.95	2,219
20 Feb 17	45.90000 +0.39	46.88	45.55	45.55	4,209
17 Feb 17	45.51000 -1.42	47.20	45.30	46.93	11,855
16 Feb 17	46.93000 -0.11	47.06	46.68	47.04	3,530
15 Feb 17	47.04000 -2.48	49.52	46.60	49.52	11,102
14 Feb 17	49.52000 -0.18	49.90	49.52	49.70	1,908
13 Feb 17	49.70000 +0.03	49.70	49.52	49.67	2,128
10 Feb 17	49.67000 +0.07	49.97	49.60	49.61	2,304
09 Feb 17	49.60000 +0.06	49.98	49.60	49.98	1,695
08 Feb 17	49.54000 +0.64	49.88	49.18	49.20	1,545
07 Feb 17	48.90000 +0.78	49.18	48.13	48.13	1,827
06 Feb 17	48.12000 +0.37	48.25	47.80	47.80	2,703
03 Feb 17	47.75000 +0.44	48.00	47.31	47.32	2,931
02 Feb 17	47.31000 -0.34	47.59	46.50	47.59	3,067
01 Feb 17	47.65000 +0.19	47.80	47.38	47.47	1,356
31 Jan 17	47.46000 +0.03	47.54	47.43	47.43	2,548
30 Jan 17	47.43000 +0.91	47.43	46.52	46.52	1,731
27 Jan 17	46.52000 +1.44	47.40	45.11	45.11	2,670
26 Jan 17	45.08000 +0.05	45.24	44.95	45.01	1,862
25 Jan 17	45.03000 -0.47	45.51	45.03	45.50	1,214
24 Jan 17	45.50000 -1.04	46.54	45.50	46.54	848
23 Jan 17	46.54000 +0.00	46.54	46.19	46.54	1,738
20 Jan 17	46.54000 +0.00	46.59	46.50	46.54	2,048
19 Jan 17	46.54000 -0.86	47.41	46.54	47.40	2,684
18 Jan 17	47.40000 +0.39	47.52	47.01	47.01	606
17 Jan 17	47.01000 -0.26	47.50	47.00	47.26	3,330
16 Jan 17	47.27000 +0.27	47.57	47.00	47.05	1,170
13 Jan 17	47.00000 +0.00	47.05	47.00	47.00	1,408
12 Jan 17	47.00000 +0.00	47.01	47.00	47.00	1,528
11 Jan 17	47.00000 -0.05	47.17	47.00	47.05	858
10 Jan 17	47.05000 -0.48	47.55	47.02	47.50	1,492
09 Jan 17	47.53000 +0.24	47.73	47.01	47.29	4,506
06 Jan 17	47.29000 +0.84	47.65	46.45	46.45	2,783
05 Jan 17	46.45000 -0.56	47.01	45.05	47.01	4,869
04 Jan 17	47.01000 -0.35	47.36	47.01	47.36	1,509
03 Jan 17	47.36000 -0.64	48.10	47.36	48.00	2,484
02 Jan 17	48.00000 +1.23	48.10	46.89	47.00	4,853
30 Dec 16	46.77000 +0.05	46.98	46.72	46.73	1,833
29 Dec 16	46.72000 +1.71	46.99	45.01	45.01	6,383
28 Dec 16	45.01000 -0.05	46.00	45.01	45.06	5,523
27 Dec 16	45.06000 -0.47	45.60	45.05	45.55	2,305
23 Dec 16	45.53000 +0.53	45.64	44.99	45.00	1,696
22 Dec 16	45.00000 +0.06	45.08	44.75	44.98	3,900
21 Dec 16	44.94000 +0.24	44.95	44.64	44.73	2,189
20 Dec 16	44.70000 -0.50	45.21	44.66	45.21	4,379
19 Dec 16	45.20000 +0.46	45.21	44.70	44.74	1,047
16 Dec 16	44.74000 -0.12	45.15	44.74	44.87	3,485
15 Dec 16	44.86000 -0.01	45.03	44.81	44.87	3,042
14 Dec 16	44.87000 +0.06	45.00	44.81	44.81	2,441
13 Dec 16	44.81000 +0.00	44.94	44.78	44.81	6,185
12 Dec 16	44.81000 -0.46	45.27	44.81	45.27	3,013
09 Dec 16	45.27000 -0.23	45.70	45.11	45.50	2,777
08 Dec 16	45.50000 +0.83	45.95	44.55	44.67	5,419
07 Dec 16	44.67000 +1.28	44.96	43.39	43.40	2,580
06 Dec 16	43.39000 -0.30	43.69	43.21	43.69	663
05 Dec 16	43.69000 -0.52	44.21	42.05	44.21	7,115
02 Dec 16	44.21000 -1.79	46.00	44.21	46.00	3,462
01 Dec 16	46.00000 +3.61	46.04	42.35	42.39	12,035
30 Nov 16	42.39000 -1.18	43.58	42.27	43.57	1,909
29 Nov 16	43.57000 -0.51	44.10	43.57	44.08	4,553
28 Nov 16	44.08000 +0.01	44.20	44.05	44.07	2,823
25 Nov 16	44.07000 -0.03	44.15	44.05	44.10	895
24 Nov 16	44.10000 -0.16	44.40	44.10	44.27	1,329
23 Nov 16	44.26000 +0.68	44.26	43.56	43.58	3,031
22 Nov 16	43.58000 -0.51	44.12	43.57	44.09	7,436
21 Nov 16	44.09000 +0.29	44.40	43.59	43.90	3,562
18 Nov 16	43.80000 +2.49	44.74	41.31	41.31	5,513
17 Nov 16	41.31000 +0.11	41.45	41.14	41.20	2,156
16 Nov 16	41.20000 +0.89	41.20	40.31	40.31	3,919
15 Nov 16	40.31000 -0.52	40.83	40.10	40.83	4,282
14 Nov 16	40.83000 -0.07	41.05	40.83	40.98	16,430
11 Nov 16	40.90000 +0.03	41.10	40.80	40.88	1,423
10 Nov 16	40.87000 -0.11	41.20	40.74	40.98	1,879
09 Nov 16	40.98000 -0.22	41.00	38.92	40.79	6,385
08 Nov 16	41.20000 +0.35	41.20	40.85	40.85	2,222
07 Nov 16	40.85000 +0.43	41.10	40.50	40.55	2,786
04 Nov 16	40.42000 +0.36	40.82	40.05	40.06	4,458
03 Nov 16	40.06000 -0.24	40.17	39.71	40.17	3,337
02 Nov 16	40.30000 -0.99	41.29	40.23	41.29	2,260
01 Nov 16	41.29000 -0.71	42.01	41.24	42.01	2,329
31 Oct 16	42.00000 -0.72	42.73	41.85	42.72	2,808
28 Oct 16	42.72000 -0.63	43.40	42.65	43.35	2,819
27 Oct 16	43.35000 +0.15	43.35	43.20	43.20	2,123
26 Oct 16	43.20000 +2.05	43.20	41.17	41.23	4,086
25 Oct 16	41.15000 +0.75	41.15	40.40	40.40	2,323
24 Oct 16	40.40000 -0.66	41.11	39.01	41.08	30,394
21 Oct 16	41.06000 -4.54	45.30	41.06	45.30	23,815
20 Oct 16	45.60000 +1.15	45.60	44.25	44.45	1,640
19 Oct 16	44.45000 +0.67	44.89	43.78	43.78	1,792
18 Oct 16	43.78000 -0.22	44.01	43.44	44.00	3,975
17 Oct 16	44.00000 -0.67	45.00	44.00	44.66	5,141
14 Oct 16	44.67000 +0.01	45.50	44.66	44.70	1,867
13 Oct 16	44.66000 -0.74	45.77	44.48	45.40	2,917
12 Oct 16	45.40000 +0.87	45.40	44.25	44.53	3,870
11 Oct 16	44.53000 -0.47	45.01	44.53	45.01	2,263
10 Oct 16	45.00000 -0.77	45.78	45.00	45.77	5,767
07 Oct 16	45.77000 -0.92	46.89	45.56	46.69	3,675
06 Oct 16	46.69000 +0.44	46.70	46.50	46.50	3,676
05 Oct 16	46.25000 +0.69	46.85	45.78	45.78	4,991
04 Oct 16	45.56000 +0.56	45.90	44.98	45.00	8,622
03 Oct 16	45.00000 +0.33	45.00	44.67	44.67	3,235
30 Sep 16	44.67000 +0.07	44.68	44.46	44.60	2,404
29 Sep 16	44.60000 -0.50	45.10	44.47	45.10	3,286
28 Sep 16	45.10000 +0.10	45.10	44.98	45.00	4,679
27 Sep 16	45.00000 +0.23	45.00	44.20	44.77	4,674
26 Sep 16	44.77000 -0.23	45.00	44.66	45.00	2,672
23 Sep 16	45.00000 +0.05	45.00	44.85	44.95	1,938
22 Sep 16	44.95000 +1.28	44.95	43.66	43.67	5,216
21 Sep 16	43.67000 -0.33	44.00	43.20	44.00	3,804
20 Sep 16	44.00000 -1.00	45.00	44.00	44.99	4,627
19 Sep 16	45.00000 +1.00	45.00	44.34	44.95	6,886
16 Sep 16	44.00000 -2.00	45.80	44.00	45.80	5,418
15 Sep 16	46.00000 +4.38	46.00	41.64	41.64	11,105
14 Sep 16	41.62000 +2.07	41.99	40.37	40.65	10,907
13 Sep 16	39.55000 +0.31	39.72	39.23	39.24	2,110
12 Sep 16	39.24000 +0.04	39.38	38.95	39.30	3,535
09 Sep 16	39.20000 -0.20	39.40	39.19	39.33	1,484
08 Sep 16	39.40000 +0.00	39.41	39.19	39.40	1,749
07 Sep 16	39.40000 +0.05	39.50	39.15	39.35	2,209
06 Sep 16	39.35000 +0.34	39.48	39.01	39.02	6,637
05 Sep 16	39.01000 -0.79	39.79	38.71	39.79	3,881
02 Sep 16	39.80000 +1.80	39.99	37.94	37.95	4,033
01 Sep 16	38.00000 -0.82	38.83	36.95	38.82	11,565
31 Aug 16	38.82000 -1.21	40.03	38.51	40.03	4,494
30 Aug 16	40.03000 -0.28	40.32	39.82	40.32	3,897
29 Aug 16	40.31000 -0.93	41.25	40.31	41.24	5,982
26 Aug 16	41.24000 -0.03	41.28	41.16	41.27	1,947
25 Aug 16	41.27000 -1.06	42.33	41.25	42.33	3,674
24 Aug 16	42.33000 -0.07	42.47	42.32	42.40	4,108
23 Aug 16	42.40000 -0.10	42.53	42.31	42.50	5,054
22 Aug 16	42.50000 +0.79	42.78	41.71	41.72	5,255
19 Aug 16	41.71000 -0.34	42.06	41.61	42.06	1,414
18 Aug 16	42.05000 +0.25	42.08	41.60	41.80	1,209
17 Aug 16	41.80000 +0.82	44.00	41.73	44.00	14,789
16 Aug 16	40.98000 -0.40	41.39	40.91	41.38	1,490
15 Aug 16	41.38000 +0.01	41.38	41.25	41.37	1,155
12 Aug 16	41.37000 +0.06	41.37	41.24	41.31	1,542
11 Aug 16	41.31000 +0.31	41.40	41.00	41.00	1,067
10 Aug 16	41.00000 +0.33	41.00	40.59	40.66	3,696
09 Aug 16	40.67000 -0.26	40.94	40.57	40.93	2,012
08 Aug 16	40.93000 -0.37	41.30	40.69	41.30	4,298
05 Aug 16	41.30000 -0.08	41.39	41.30	41.38	2,593
04 Aug 16	41.38000 +0.91	41.50	40.50	40.50	5,943
03 Aug 16	40.47000 +0.15	40.47	40.05	40.30	10,207
02 Aug 16	40.32000 -0.33	40.49	39.87	40.00	8,096
01 Aug 16	40.65000 +0.29	40.70	40.35	40.35	5,809
29 Jul 16	40.36000 -0.01	40.36	39.92	40.35	5,113
28 Jul 16	40.37000 -1.12	41.70	40.00	41.49	8,611
27 Jul 16	41.49000 +0.03	41.49	40.96	41.00	4,037
26 Jul 16	41.46000 +0.96	41.46	40.24	40.51	3,655
25 Jul 16	40.50000 +1.40	40.95	38.00	38.31	22,238
22 Jul 16	39.10000 -2.64	40.70	38.50	40.40	17,011
21 Jul 16	41.74000 -2.43	44.00	41.55	43.90	8,167
20 Jul 16	44.17000 +0.57	44.62	43.60	43.60	6,484
19 Jul 16	43.60000 +0.76	43.65	42.87	42.90	14,104
18 Jul 16	42.84000 +1.03	42.84	41.81	41.81	5,655
15 Jul 16	41.81000 +0.01	41.95	41.46	41.95	3,537
14 Jul 16	41.80000 +0.85	41.80	40.95	40.95	6,158
13 Jul 16	40.95000 +1.00	40.95	39.95	39.95	5,074
12 Jul 16	39.95000 +1.20	39.95	38.77	38.77	17,577
11 Jul 16	38.75000 +0.55	39.25	38.21	38.21	9,025
08 Jul 16	38.20000 -0.44	38.67	37.77	38.65	5,203
07 Jul 16	38.64000 -0.16	39.10	38.01	38.80	5,011
06 Jul 16	38.80000 -2.40	38.80	36.70	37.15	19,803
05 Jul 16	41.20000 +0.45	41.30	40.75	40.76	12,837
04 Jul 16	40.75000 -0.14	41.20	40.75	41.00	8,986
01 Jul 16	40.89000 -0.11	41.30	40.70	41.00	11,208
30 Jun 16	41.00000 +0.91	41.00	40.31	40.96	4,655
29 Jun 16	40.09000 +1.29	40.94	39.72	39.72	12,230
28 Jun 16	38.80000 +0.19	39.25	38.70	38.80	8,342
27 Jun 16	38.61000 -1.74	41.34	38.60	40.36	8,903
24 Jun 16	40.35000 -2.95	42.50	38.30	42.50	13,445
23 Jun 16	43.30000 +0.44	43.30	42.86	42.90	4,500
22 Jun 16	42.86000 -0.34	43.27	42.76	43.20	4,103
21 Jun 16	43.20000 +1.66	43.70	41.54	41.55	10,244
20 Jun 16	41.54000 +1.32	41.54	40.30	40.30	6,781
17 Jun 16	40.22000 -0.64	40.87	40.15	40.86	6,331
16 Jun 16	40.86000 -0.06	40.98	40.73	40.92	4,414
15 Jun 16	40.92000 +1.05	41.00	39.87	39.88	10,274
14 Jun 16	39.87000 -0.12	40.03	39.36	40.03	11,289
13 Jun 16	39.99000 -0.02	40.13	39.83	40.00	10,446
10 Jun 16	40.01000 -0.41	40.43	40.00	40.42	2,860
09 Jun 16	40.42000 -0.11	40.53	40.40	40.53	2,453
08 Jun 16	40.53000 +0.03	40.53	40.41	40.50	4,428
07 Jun 16	40.50000 +0.10	40.50	40.38	40.40	8,682
06 Jun 16	40.40000 -0.25	40.67	40.35	40.64	5,244
03 Jun 16	40.65000 -0.15	40.95	40.48	40.90	5,721
02 Jun 16	40.80000 +0.14	40.90	40.66	40.66	4,463
01 Jun 16	40.66000 +0.16	40.78	40.50	40.50	4,520
31 May 16	40.50000 +0.13	40.50	40.37	40.37	4,203
30 May 16	40.37000 -0.20	40.57	40.28	40.57	3,860
27 May 16	40.57000 +0.52	40.58	40.15	40.15	2,351
26 May 16	40.05000 -0.02	40.10	39.90	40.07	2,935
25 May 16	40.07000 -0.52	40.79	39.73	40.64	6,421
24 May 16	40.59000 +0.77	40.59	39.57	39.85	4,483
23 May 16	39.82000 -0.68	40.65	39.82	40.50	3,137
20 May 16	40.50000 -0.05	40.64	40.19	40.55	2,679
19 May 16	40.55000 -0.25	40.87	40.55	40.80	3,939
18 May 16	40.80000 -0.20	41.00	40.65	40.80	13,122
17 May 16	41.00000 +1.50	41.00	39.96	39.98	7,022
16 May 16	39.50000 +0.42	39.59	39.07	39.08	4,434
13 May 16	39.08000 +0.07	39.37	39.01	39.01	3,669
12 May 16	39.01000 -0.39	39.50	39.01	39.50	25,151
11 May 16	39.40000 -0.30	39.80	39.40	39.70	1,750
10 May 16	39.70000 -0.02	40.00	39.58	39.95	2,228
09 May 16	39.72000 +0.32	40.40	39.40	39.97	9,169
06 May 16	39.40000 +0.47	39.99	39.35	39.99	1,238
05 May 16	38.93000 -0.95	40.05	38.93	40.05	1,538
04 May 16	39.88000 +0.02	39.98	38.90	38.90	1,143
03 May 16	39.86000 -0.12	40.12	39.63	40.12	6,617
02 May 16	39.98000 -0.02	40.17	39.02	39.02	7,861
29 Apr 16	40.00000 +0.10	40.30	39.39	39.90	2,467
28 Apr 16	39.90000 +0.71	39.90	38.48	39.00	2,543
27 Apr 16	39.19000 -0.20	39.45	38.07	39.40	2,776
26 Apr 16	39.39000 +1.46	39.49	37.85	37.85	2,767
25 Apr 16	37.93000 -1.57	39.49	37.82	39.40	4,663
22 Apr 16	39.50000 -0.55	39.71	37.57	39.56	19,071
21 Apr 16	40.05000 +0.10	40.78	39.84	39.95	2,604
20 Apr 16	39.95000 +0.15	39.95	39.55	39.80	1,528
19 Apr 16	39.80000 -0.15	40.10	39.80	39.98	885
18 Apr 16	39.95000 +0.25	39.98	39.54	39.70	1,417
15 Apr 16	39.70000 +0.07	40.14	39.55	39.63	1,131
14 Apr 16	39.63000 +0.00	39.71	39.48	39.64	1,922
13 Apr 16	39.63000 -0.40	40.20	39.50	40.20	1,967
12 Apr 16	40.03000 +0.33	40.50	39.85	40.50	3,039
11 Apr 16	39.70000 -1.30	41.00	37.50	41.00	8,273
08 Apr 16	41.00000 +0.00	41.00	40.05	40.90	2,083
07 Apr 16	41.00000 +0.88	41.00	40.23	40.40	3,911
06 Apr 16	40.12000 -0.36	40.77	39.00	39.80	4,644
05 Apr 16	40.48000 +0.28	41.30	40.22	41.30	2,959
04 Apr 16	40.20000 +1.20	42.00	39.20	39.20	9,977
01 Apr 16	39.00000 +1.00	39.34	38.06	39.00	4,144
31 Mar 16	38.00000 -0.51	39.05	38.00	38.76	5,590
30 Mar 16	38.51000 +1.21	39.49	38.13	38.13	10,391
29 Mar 16	37.30000 -0.06	37.50	37.25	37.25	2,449
24 Mar 16	37.36000 -0.03	37.38	37.20	37.38	800
23 Mar 16	37.39000 +0.14	37.88	37.05	37.20	7,732
22 Mar 16	37.25000 -0.18	37.48	37.01	37.40	4,383
21 Mar 16	37.43000 +0.28	37.43	37.00	37.30	3,698
18 Mar 16	37.15000 +0.13	37.50	36.70	36.70	2,538
17 Mar 16	37.02000 -0.47	37.50	37.02	37.50	972
16 Mar 16	37.49000 +0.52	37.90	36.10	36.10	8,137
15 Mar 16	36.97000 +0.42	37.04	36.50	36.50	2,174
14 Mar 16	36.55000 -0.35	37.04	36.00	36.90	3,983
11 Mar 16	36.90000 +0.90	36.90	36.01	36.01	1,942
10 Mar 16	36.00000 -0.50	36.95	36.00	36.43	9,064
09 Mar 16	36.50000 +1.15	36.50	35.01	35.01	2,444
08 Mar 16	35.35000 -0.23	35.60	35.00	35.00	1,494
07 Mar 16	35.58000 +0.14	35.60	35.00	35.60	1,981
04 Mar 16	35.44000 -0.28	35.52	35.00	35.01	3,819
03 Mar 16	35.72000 -0.40	36.00	35.30	35.50	1,997
02 Mar 16	36.12000 -0.77	36.49	35.45	36.17	4,539
01 Mar 16	36.89000 +0.71	36.99	36.40	36.92	5,811
29 Feb 16	36.18000 -0.22	36.98	36.07	36.78	1,935
26 Feb 16	36.40000 -0.16	36.99	36.14	36.99	1,863
25 Feb 16	36.56000 -0.30	36.99	36.52	36.55	4,344
24 Feb 16	36.86000 +0.18	36.98	36.50	36.70	3,284
23 Feb 16	36.68000 +0.68	36.70	36.05	36.45	3,364
22 Feb 16	36.00000 -0.07	37.00	35.00	36.98	12,421
19 Feb 16	36.07000 -0.93	37.00	36.00	37.00	22,151
18 Feb 16	37.00000 -0.10	37.24	34.96	37.10	14,199
17 Feb 16	37.10000 +2.22	37.50	36.71	37.00	22,665
16 Feb 16	34.88000 +0.99	34.88	33.89	33.89	6,387
15 Feb 16	33.89000 +0.69	33.89	33.20	33.30	7,836
12 Feb 16	33.20000 +0.75	33.29	32.50	32.50	4,947
11 Feb 16	32.45000 -0.05	32.99	32.00	32.50	4,232
10 Feb 16	32.50000 +1.10	32.50	31.35	31.35	3,958
09 Feb 16	31.40000 -1.75	33.17	30.66	33.15	6,882
08 Feb 16	33.15000 -0.10	33.50	32.90	33.27	9,844
05 Feb 16	33.25000 +0.26	33.25	32.89	33.15	9,574
04 Feb 16	32.99000 +0.15	33.20	32.85	33.15	8,153
03 Feb 16	32.84000 +0.28	33.21	32.45	32.56	11,642
02 Feb 16	32.56000 +0.06	32.56	32.35	32.50	1,283
01 Feb 16	32.50000 +0.07	32.55	32.11	32.43	2,004
29 Jan 16	32.43000 +0.28	32.61	32.15	32.15	1,525
28 Jan 16	32.15000 +0.90	32.15	31.25	31.25	2,450
27 Jan 16	31.25000 +0.12	31.35	31.15	31.15	1,366
26 Jan 16	31.13000 +0.00	31.25	31.12	31.13	1,161
25 Jan 16	31.13000 +0.73	31.49	30.40	30.40	2,430
22 Jan 16	30.40000 +0.60	30.40	30.00	30.00	3,044
21 Jan 16	29.80000 -0.02	30.00	29.41	29.82	7,248
20 Jan 16	29.82000 -1.87	31.70	29.04	31.70	5,940
19 Jan 16	31.69000 -0.24	31.99	31.50	31.95	2,163
18 Jan 16	31.93000 -0.25	32.19	31.80	32.19	38,388
15 Jan 16	32.18000 -0.17	32.36	32.10	32.35	1,076
14 Jan 16	32.35000 -0.36	32.87	32.35	32.71	2,460
13 Jan 16	32.71000 +0.22	32.77	32.49	32.49	2,124
12 Jan 16	32.49000 +0.23	32.66	32.26	32.26	3,130
11 Jan 16	32.26000 -0.02	32.26	31.86	32.24	14,696
08 Jan 16	32.28000 +0.00	32.39	31.78	32.28	1,776
07 Jan 16	32.28000 -0.77	33.05	32.08	33.05	4,576
06 Jan 16	33.05000 +0.00	33.12	32.95	33.05	2,116
05 Jan 16	33.05000 +0.05	33.05	32.78	33.00	1,412
04 Jan 16	33.00000 +0.24	33.00	32.70	32.70	3,014
31 Dec 15	32.76000 +0.13	32.76	32.63	32.63	528
30 Dec 15	32.63000 -0.14	32.78	32.47	32.78	1,904
29 Dec 15	32.77000 +0.16	32.93	32.60	32.60	983
28 Dec 15	32.61000 +0.01	33.00	32.59	32.60	1,851
24 Dec 15	32.60000 +1.16	32.60	31.50	31.50	4,420
23 Dec 15	31.44000 -0.82	32.26	31.12	32.26	7,514
22 Dec 15	32.26000 -0.51	32.75	32.25	32.75	2,724
21 Dec 15	32.77000 -0.33	33.00	32.72	33.00	3,866
18 Dec 15	33.10000 -0.10	33.20	33.00	33.20	1,799
17 Dec 15	33.20000 +0.20	33.20	33.00	33.00	3,330
16 Dec 15	33.00000 +0.03	33.05	32.95	32.97	7,734
15 Dec 15	32.97000 +0.27	32.97	32.68	32.90	3,070
14 Dec 15	32.70000 +0.24	32.70	32.44	32.46	4,373
11 Dec 15	32.46000 +0.26	32.90	32.21	32.25	1,981
10 Dec 15	32.20000 +0.23	32.20	31.96	32.00	6,508
09 Dec 15	31.97000 -0.03	32.00	31.85	32.00	5,054
08 Dec 15	32.00000 -1.20	33.20	31.90	33.20	14,550
07 Dec 15	33.20000 +0.20	33.20	32.90	33.00	3,798
04 Dec 15	33.00000 +0.00	33.00	32.91	33.00	11,051
03 Dec 15	33.00000 -0.05	33.10	32.90	33.05	13,387
02 Dec 15	33.05000 -0.03	33.09	33.00	33.08	1,953
01 Dec 15	33.08000 -0.01	33.19	33.02	33.05	3,363
30 Nov 15	33.09000 +0.07	33.12	33.02	33.02	2,760
27 Nov 15	33.02000 -0.04	33.15	33.00	33.07	5,374
26 Nov 15	33.06000 +0.04	33.23	33.02	33.02	1,871
25 Nov 15	33.02000 +1.16	33.02	31.86	31.86	6,591
24 Nov 15	31.86000 +0.01	31.96	31.75	31.86	1,783
23 Nov 15	31.85000 +0.34	31.85	31.51	31.51	2,349
20 Nov 15	31.51000 +0.01	31.55	31.50	31.50	1,913
19 Nov 15	31.50000 -0.19	31.69	31.40	31.50	8,933
18 Nov 15	31.69000 +0.35	32.00	31.33	31.34	6,147
17 Nov 15	31.34000 -0.06	31.46	31.23	31.40	2,638
16 Nov 15	31.40000 -0.10	31.40	31.25	31.37	2,979
13 Nov 15	31.50000 +0.39	31.63	31.00	31.12	13,925
12 Nov 15	31.11000 +0.19	31.22	30.92	30.92	2,436
11 Nov 15	30.92000 +0.19	30.92	30.73	30.73	2,686
10 Nov 15	30.73000 +0.03	30.73	30.65	30.70	2,089
09 Nov 15	30.70000 +0.00	30.71	30.69	30.69	1,095
06 Nov 15	30.70000 +0.04	30.70	30.65	30.66	550
05 Nov 15	30.66000 +0.04	30.79	30.58	30.62	2,650
04 Nov 15	30.62000 +0.02	30.82	30.58	30.64	2,591
03 Nov 15	30.60000 +0.41	30.84	30.19	30.19	1,883
02 Nov 15	30.19000 -0.31	30.51	30.17	30.50	11,895
30 Oct 15	30.50000 +0.45	30.50	30.07	30.07	2,542
29 Oct 15	30.05000 +0.05	30.82	29.92	30.08	10,826
28 Oct 15	30.00000 +0.05	30.00	29.63	29.95	4,594
27 Oct 15	29.95000 -0.90	30.87	29.90	30.87	7,642
26 Oct 15	30.85000 +1.37	30.85	29.48	29.80	13,222
23 Oct 15	29.48000 +0.16	29.55	29.36	29.40	1,655
22 Oct 15	29.32000 +0.47	29.32	28.85	28.85	2,413
21 Oct 15	28.85000 +0.04	28.85	28.78	28.81	1,193
20 Oct 15	28.81000 +0.09	28.86	28.15	28.75	9,332
19 Oct 15	28.72000 +0.05	28.93	28.67	28.67	2,740
16 Oct 15	28.67000 -0.45	29.13	27.55	29.12	13,557
15 Oct 15	29.12000 -0.55	29.68	29.02	29.67	2,279
14 Oct 15	29.67000 -0.03	29.79	29.61	29.70	721
13 Oct 15	29.70000 -0.01	29.72	29.70	29.72	836
12 Oct 15	29.71000 -0.05	29.79	29.68	29.79	2,458
09 Oct 15	29.76000 -0.08	29.85	29.67	29.84	2,013
08 Oct 15	29.84000 -0.29	30.10	29.65	30.10	2,094
07 Oct 15	30.13000 +0.10	30.13	29.85	30.02	3,496
06 Oct 15	30.03000 +0.01	30.03	30.02	30.03	1,202
05 Oct 15	30.02000 +0.26	30.02	29.76	29.85	2,508
02 Oct 15	29.76000 +0.01	29.80	29.74	29.76	1,427
01 Oct 15	29.75000 -0.25	30.00	29.57	29.95	1,728
30 Sep 15	30.00000 +0.47	30.00	29.40	29.57	4,255
29 Sep 15	29.53000 -0.02	29.64	29.33	29.60	4,821
28 Sep 15	29.55000 +1.19	29.99	28.69	28.70	10,500
25 Sep 15	28.36000 +1.36	28.36	27.05	27.05	12,999
24 Sep 15	27.00000 -0.76	28.31	26.90	28.02	10,128
23 Sep 15	27.76000 -1.54	29.32	27.60	29.30	5,566
22 Sep 15	29.30000 -0.70	30.00	29.06	29.99	11,745
21 Sep 15	30.00000 -0.41	30.41	29.55	30.41	4,254
18 Sep 15	30.41000 -0.03	30.41	30.00	30.39	3,272
17 Sep 15	30.44000 +1.40	30.45	29.04	29.10	9,964
16 Sep 15	29.04000 +0.49	29.04	28.65	28.65	5,423
15 Sep 15	28.55000 +0.52	28.55	28.06	28.06	4,003
14 Sep 15	28.03000 -0.03	28.07	26.45	28.06	9,733
11 Sep 15	28.06000 -0.14	28.21	28.06	28.20	1,112
10 Sep 15	28.20000 -0.77	28.60	28.20	28.35	3,075
09 Sep 15	28.97000 +0.08	29.00	28.88	28.90	2,509
08 Sep 15	28.89000 +0.21	28.90	28.68	28.70	2,411
07 Sep 15	28.68000 -0.02	28.80	28.67	28.67	3,604
04 Sep 15	28.70000 +0.00	28.79	28.68	28.79	2,357
03 Sep 15	28.70000 +0.03	28.79	28.67	28.68	2,073
02 Sep 15	28.67000 -0.03	28.80	28.66	28.71	4,138
01 Sep 15	28.70000 -0.20	28.90	28.65	28.90	4,316
31 Aug 15	28.90000 +1.86	28.90	28.34	28.35	5,929
28 Aug 15	27.04000 +0.09	27.05	26.99	26.99	1,003
27 Aug 15	26.95000 -0.80	27.79	26.65	27.75	6,115
26 Aug 15	27.75000 -0.04	27.94	27.65	27.84	1,645
25 Aug 15	27.79000 +1.44	27.90	25.56	26.35	9,907
24 Aug 15	26.35000 -2.25	28.50	25.16	28.50	9,852
21 Aug 15	28.60000 -0.30	28.88	28.60	28.88	5,566
20 Aug 15	28.90000 +0.28	28.90	28.62	28.62	2,966
19 Aug 15	28.62000 +0.00	28.70	28.62	28.62	4,319
18 Aug 15	28.62000 -0.03	28.66	28.60	28.65	2,066
17 Aug 15	28.65000 +0.16	28.65	28.50	28.50	2,005
14 Aug 15	28.49000 +0.04	28.50	28.44	28.45	1,356
13 Aug 15	28.45000 -0.28	28.73	28.45	28.73	1,414
12 Aug 15	28.73000 +0.00	28.74	28.73	28.73	883
11 Aug 15	28.73000 -0.12	28.90	28.55	28.85	4,013
10 Aug 15	28.85000 -0.05	28.90	28.77	28.90	2,571
07 Aug 15	28.90000 -0.17	29.09	28.70	29.09	4,666
06 Aug 15	29.07000 +0.00	29.07	28.77	29.07	695
05 Aug 15	29.07000 -0.03	29.19	28.12	29.07	1,464
04 Aug 15	29.10000 +0.21	29.10	28.36	29.10	2,395
03 Aug 15	28.89000 +0.01	29.10	28.85	28.89	1,929
31 Jul 15	28.88000 -0.02	28.90	28.12	28.90	591
30 Jul 15	28.90000 -0.30	29.35	28.62	29.25	2,322
29 Jul 15	29.20000 +0.62	29.69	29.00	29.00	4,975
28 Jul 15	28.58000 -0.92	29.29	28.10	29.10	1,495
27 Jul 15	29.50000 -0.19	29.70	29.11	29.69	2,914
24 Jul 15	29.69000 +0.03	29.70	29.26	29.66	2,624
23 Jul 15	29.66000 -0.04	29.70	29.26	29.27	4,578
22 Jul 15	29.70000 +0.71	29.70	28.50	29.00	5,922
21 Jul 15	28.99000 +0.14	29.00	28.92	28.93	2,121
20 Jul 15	28.85000 +0.14	29.00	27.90	28.00	3,359
17 Jul 15	28.71000 +0.21	28.71	27.51	28.49	9,449
16 Jul 15	28.50000 +0.90	28.50	27.61	27.70	3,458
15 Jul 15	27.60000 -0.25	28.60	27.60	27.89	5,002
14 Jul 15	27.85000 +0.10	27.85	26.93	27.80	2,346
13 Jul 15	27.75000 +1.84	27.89	26.53	27.04	7,446
10 Jul 15	25.91000 -0.49	26.38	25.70	26.38	5,947
09 Jul 15	26.40000 +0.86	26.50	25.52	25.52	12,492
08 Jul 15	25.54000 +0.03	25.80	25.06	25.37	11,501
07 Jul 15	25.51000 +0.01	25.69	25.24	25.24	5,507
06 Jul 15	25.50000 -0.05	25.55	25.11	25.14	11,518
03 Jul 15	25.55000 +0.03	25.85	25.52	25.52	9,507
02 Jul 15	25.52000 -0.98	25.85	25.12	25.22	78,817
01 Jul 15	26.50000 -0.08	27.00	25.00	26.50	32,905
30 Jun 15	26.58000 -0.49	26.88	25.80	26.00	2,955
29 Jun 15	27.07000 -0.36	27.14	25.00	25.10	10,481
26 Jun 15	27.43000 -0.06	27.53	27.22	27.40	1,880
25 Jun 15	27.49000 +0.39	27.49	27.20	27.30	3,374
24 Jun 15	27.10000 +0.21	27.10	26.80	26.95	2,917
23 Jun 15	26.89000 +0.14	26.90	26.50	26.90	1,595
22 Jun 15	26.75000 +0.28	26.89	26.21	26.50	2,067
19 Jun 15	26.47000 +0.27	26.50	26.20	26.20	4,942
18 Jun 15	26.20000 -0.25	26.45	26.07	26.40	3,214
17 Jun 15	26.45000 -0.05	26.50	26.00	26.50	1,307
16 Jun 15	26.50000 +0.42	26.58	26.00	26.00	1,000
15 Jun 15	26.08000 -0.57	26.65	26.04	26.50	2,151
12 Jun 15	26.65000 -0.05	26.79	26.42	26.70	2,564
11 Jun 15	26.70000 +0.40	26.75	26.00	26.00	21,394
10 Jun 15	26.30000 +0.30	26.30	25.99	26.10	33,675
09 Jun 15	26.00000 -0.05	26.00	25.76	26.00	1,454
08 Jun 15	26.05000 +0.05	26.30	25.78	26.30	5,073
05 Jun 15	26.00000 +0.13	26.00	25.10	25.10	2,139
04 Jun 15	25.87000 -0.13	26.25	25.22	26.25	4,691
03 Jun 15	26.00000 -0.10	26.19	25.88	26.11	3,587
02 Jun 15	26.10000 +0.20	26.25	25.52	26.00	4,286
01 Jun 15	25.90000 -0.14	26.14	25.80	26.00	2,687
29 May 15	26.04000 -0.06	26.20	26.01	26.01	3,322
28 May 15	26.10000 -0.10	26.19	26.00	26.00	2,072
27 May 15	26.20000 +0.05	26.30	26.05	26.15	10,174
26 May 15	26.15000 +1.21	26.99	25.75	26.99	16,309
21 May 15	24.94000 -0.19	25.14	24.94	25.13	3,750
20 May 15	25.13000 +0.03	25.32	25.09	25.15	10,390
19 May 15	25.10000 +0.30	25.20	24.78	24.80	5,958
18 May 15	24.80000 +0.00	24.81	24.70	24.80	2,861
15 May 15	24.80000 +0.12	24.80	24.62	24.68	1,913
14 May 15	24.68000 +0.08	24.68	24.60	24.61	610
13 May 15	24.60000 -0.01	24.61	24.57	24.61	3,891
12 May 15	24.61000 +0.22	24.70	24.38	24.40	3,903
11 May 15	24.39000 -0.01	24.69	24.39	24.44	4,939
08 May 15	24.40000 +0.12	24.40	24.35	24.35	1,648
07 May 15	24.28000 -0.02	24.33	24.24	24.30	7,583
06 May 15	24.30000 +0.05	24.35	24.22	24.26	3,389
05 May 15	24.25000 +0.00	24.30	24.23	24.25	2,919
04 May 15	24.25000 -0.01	24.32	24.21	24.26	2,005
30 Apr 15	24.26000 +0.06	24.40	24.10	24.20	6,124
29 Apr 15	24.20000 +0.18	24.20	24.02	24.02	2,806
28 Apr 15	24.02000 +0.02	24.10	23.99	24.00	2,970
27 Apr 15	24.00000 +0.10	24.05	23.85	23.91	6,933
24 Apr 15	23.90000 +0.35	23.97	23.70	23.70	895
23 Apr 15	23.55000 -0.46	24.03	22.22	24.01	7,779
22 Apr 15	24.01000 -0.42	24.43	23.76	24.43	6,220
21 Apr 15	24.43000 -0.49	24.92	24.33	24.92	7,086
20 Apr 15	24.92000 +0.27	24.92	24.60	24.65	3,214
17 Apr 15	24.65000 -0.07	24.80	24.65	24.73	1,955
16 Apr 15	24.72000 +0.02	24.80	24.69	24.70	923
15 Apr 15	24.70000 -0.07	24.78	24.45	24.78	4,336
14 Apr 15	24.77000 -0.13	24.90	24.77	24.90	3,495
13 Apr 15	24.90000 +0.02	24.92	24.89	24.92	989
10 Apr 15	24.88000 -0.08	24.96	24.88	24.96	5,534
09 Apr 15	24.96000 -0.02	25.00	24.83	24.98	2,341
08 Apr 15	24.98000 -0.02	25.01	24.95	25.00	1,575
07 Apr 15	25.00000 +0.43	25.00	24.57	24.57	2,349
02 Apr 15	24.57000 +0.03	24.57	24.53	24.55	472
01 Apr 15	24.54000 +0.10	24.55	24.43	24.44	2,709
31 Mar 15	24.44000 -0.17	24.63	24.42	24.61	4,072
30 Mar 15	24.61000 -0.15	24.90	24.61	24.76	2,819
27 Mar 15	24.76000 +0.06	24.85	24.61	24.70	2,871
26 Mar 15	24.70000 -1.04	25.75	23.81	25.74	13,023
25 Mar 15	25.74000 -0.14	25.88	25.70	25.88	1,952
24 Mar 15	25.88000 -0.18	26.06	25.88	26.06	2,056
23 Mar 15	26.06000 -0.08	26.19	26.06	26.15	5,760
20 Mar 15	26.14000 -0.06	26.37	26.14	26.21	6,211
19 Mar 15	26.20000 +0.19	26.20	26.00	26.02	2,547
18 Mar 15	26.01000 -0.38	26.40	26.01	26.39	4,917
17 Mar 15	26.39000 +0.39	26.40	25.95	26.00	4,797
16 Mar 15	26.00000 +0.61	26.00	25.45	25.46	6,340
13 Mar 15	25.39000 +0.00	25.45	25.32	25.40	3,052
12 Mar 15	25.39000 +0.04	25.40	25.35	25.38	2,254
11 Mar 15	25.35000 +0.12	25.38	25.23	25.25	2,202
10 Mar 15	25.23000 +0.33	25.23	24.90	24.96	2,462
09 Mar 15	24.90000 +0.00	24.97	24.90	24.95	2,081
06 Mar 15	24.90000 +0.16	24.92	24.72	24.76	3,650
05 Mar 15	24.74000 +0.04	24.74	24.69	24.70	2,705
04 Mar 15	24.70000 -0.21	24.91	24.70	24.91	2,436
03 Mar 15	24.91000 -0.22	25.16	24.91	25.13	5,264
02 Mar 15	25.13000 -0.17	25.40	25.13	25.34	4,450
27 Feb 15	25.30000 -0.17	25.47	25.28	25.47	3,376
26 Feb 15	25.47000 +0.37	25.47	25.15	25.15	5,539
25 Feb 15	25.10000 +0.65	25.10	24.45	24.45	6,214
24 Feb 15	24.45000 +0.53	24.45	23.96	23.96	5,562
23 Feb 15	23.92000 +0.15	23.96	23.77	23.77	5,058
20 Feb 15	23.77000 +0.12	23.77	23.64	23.65	10,174
19 Feb 15	23.65000 +0.30	23.65	23.35	23.35	4,678
18 Feb 15	23.35000 -0.15	23.50	23.30	23.50	6,026
17 Feb 15	23.50000 +0.01	23.70	23.50	23.55	45,709
16 Feb 15	23.49000 +0.15	23.49	23.33	23.34	15,991
13 Feb 15	23.34000 +0.02	23.34	23.25	23.32	2,448
12 Feb 15	23.32000 -0.12	23.50	23.30	23.48	3,279
11 Feb 15	23.44000 +0.00	23.45	23.44	23.44	1,192
10 Feb 15	23.44000 -0.02	23.47	23.40	23.46	1,737
09 Feb 15	23.46000 -0.02	23.50	23.46	23.49	2,113
06 Feb 15	23.48000 +0.09	23.50	23.40	23.48	1,551
05 Feb 15	23.39000 -0.31	23.61	23.30	23.50	10,604
04 Feb 15	23.70000 +0.45	23.70	23.25	23.45	5,149
03 Feb 15	23.25000 +0.45	23.35	22.80	22.80	6,149
02 Feb 15	22.80000 +0.08	22.87	22.75	22.80	2,292
30 Jan 15	22.72000 +0.27	22.86	22.45	22.45	2,882
29 Jan 15	22.45000 +0.21	22.45	22.20	22.25	4,154
28 Jan 15	22.24000 +0.17	22.24	22.06	22.07	1,451
27 Jan 15	22.07000 +0.02	22.14	22.05	22.05	3,145
26 Jan 15	22.05000 -0.37	22.43	21.80	22.42	4,160
23 Jan 15	22.42000 -0.28	22.70	21.50	22.70	10,816
22 Jan 15	22.70000 +0.00	22.72	22.68	22.70	1,663
21 Jan 15	22.70000 -0.09	22.79	22.70	22.79	1,461
20 Jan 15	22.79000 -0.07	22.86	22.79	22.86	1,152
19 Jan 15	22.86000 -0.12	22.98	22.83	22.98	2,376
16 Jan 15	22.98000 +0.04	23.20	22.98	23.15	3,998
15 Jan 15	22.94000 -0.02	22.96	22.94	22.96	675
14 Jan 15	22.96000 -0.03	23.00	22.96	22.99	1,215
13 Jan 15	22.99000 -0.01	23.00	22.95	23.00	884
12 Jan 15	23.00000 +0.08	23.00	22.89	22.92	1,036
09 Jan 15	22.92000 +0.05	22.92	22.86	22.87	5,038
08 Jan 15	22.87000 +0.07	22.94	22.80	22.85	815
07 Jan 15	22.80000 +0.02	22.80	22.77	22.78	16,047
06 Jan 15	22.78000 +0.22	22.79	22.56	22.65	13,868
05 Jan 15	22.56000 +0.06	22.56	22.42	22.50	1,218
02 Jan 15	22.50000 +0.08	22.50	22.42	22.42	810
31 Dec 14	22.42000 +0.11	22.42	22.30	22.31	360
30 Dec 14	22.31000 +0.06	22.50	22.25	22.25	1,832
29 Dec 14	22.25000 +0.28	22.35	21.97	22.00	2,285
24 Dec 14	21.97000 +0.02	22.00	21.95	21.95	359
23 Dec 14	21.95000 +0.00	21.97	21.85	21.96	583
22 Dec 14	21.95000 +0.17	22.06	21.79	21.79	1,846
19 Dec 14	21.78000 +0.25	22.00	21.54	21.54	20,734
18 Dec 14	21.53000 +0.29	21.53	21.28	21.29	2,054
17 Dec 14	21.24000 -0.01	21.25	21.24	21.25	477
16 Dec 14	21.25000 -0.25	21.50	21.25	21.50	2,494
15 Dec 14	21.50000 +0.00	21.50	21.46	21.50	1,438
12 Dec 14	21.50000 -0.20	21.71	21.50	21.70	2,064
11 Dec 14	21.70000 -0.06	21.85	21.70	21.76	1,698
10 Dec 14	21.76000 -0.14	21.90	21.76	21.90	1,930
09 Dec 14	21.90000 -0.10	22.02	21.90	22.00	1,174
08 Dec 14	22.00000 -0.25	22.26	22.00	22.25	3,109
05 Dec 14	22.25000 -0.15	22.48	22.25	22.40	614
04 Dec 14	22.40000 +0.02	22.70	22.38	22.38	4,388
03 Dec 14	22.38000 -0.04	22.60	22.38	22.50	1,603
02 Dec 14	22.42000 +0.17	23.00	22.20	22.25	2,215
01 Dec 14	22.25000 +0.31	22.25	21.85	21.94	3,093
28 Nov 14	21.94000 +0.41	21.94	21.53	21.53	1,355
27 Nov 14	21.53000 +0.03	21.61	21.53	21.55	752
26 Nov 14	21.50000 +0.15	21.60	21.35	21.36	1,566
25 Nov 14	21.35000 +0.02	21.35	21.33	21.33	2,137
24 Nov 14	21.33000 -0.10	21.35	21.20	21.35	3,955
21 Nov 14	21.43000 -0.35	21.78	21.20	21.78	4,162
20 Nov 14	21.78000 -0.08	21.86	21.75	21.86	699
19 Nov 14	21.86000 -0.06	21.93	21.82	21.92	635
18 Nov 14	21.92000 -0.73	22.66	21.35	22.65	4,250
17 Nov 14	22.65000 -0.12	22.78	22.63	22.77	860
14 Nov 14	22.77000 -0.14	22.90	22.76	22.89	1,365
13 Nov 14	22.91000 +0.00	22.92	22.91	22.91	410
12 Nov 14	22.91000 +0.01	23.12	22.87	22.92	2,353
11 Nov 14	22.90000 -0.57	23.49	22.85	23.47	2,841
10 Nov 14	23.47000 +0.00	23.48	23.39	23.47	922
07 Nov 14	23.47000 -0.05	23.53	23.39	23.52	2,278
06 Nov 14	23.52000 -0.28	23.70	23.52	23.70	3,339
05 Nov 14	23.80000 +0.20	23.80	23.60	23.60	1,733
04 Nov 14	23.60000 -0.07	23.90	23.57	23.70	5,899
03 Nov 14	23.67000 +0.76	23.67	22.92	22.92	5,764
31 Oct 14	22.91000 +0.36	22.91	22.55	22.55	2,701
30 Oct 14	22.55000 +0.31	22.64	22.24	22.24	2,512
29 Oct 14	22.24000 +0.34	22.24	21.90	21.91	42,711
28 Oct 14	21.90000 +0.04	21.95	21.83	21.86	3,606
27 Oct 14	21.86000 -0.04	21.92	21.75	21.91	5,080
24 Oct 14	21.90000 +1.10	21.90	20.80	20.80	7,584
23 Oct 14	20.80000 +0.10	20.82	20.55	20.70	2,504
22 Oct 14	20.70000 +1.12	20.70	19.59	19.59	3,769
21 Oct 14	19.58000 +0.00	19.85	19.58	19.58	1,923
20 Oct 14	19.58000 +0.02	19.70	19.56	19.56	2,788
17 Oct 14	19.56000 +0.15	19.56	19.40	19.40	3,984
16 Oct 14	19.41000 -0.10	19.70	19.41	19.51	7,600
15 Oct 14	19.51000 -0.99	20.50	18.95	20.50	13,769
14 Oct 14	20.50000 +0.00	20.51	20.48	20.50	2,415
13 Oct 14	20.50000 -0.21	20.72	20.50	20.71	3,260
10 Oct 14	20.71000 -0.12	20.84	20.56	20.84	9,294
09 Oct 14	20.83000 +0.00	20.86	20.77	20.83	3,098
08 Oct 14	20.83000 +0.00	20.88	20.83	20.84	1,253
07 Oct 14	20.83000 +0.03	20.85	20.78	20.80	2,023
06 Oct 14	20.80000 +0.00	20.90	20.80	20.90	1,198
03 Oct 14	20.80000 +0.00	20.83	20.79	20.80	1,392
02 Oct 14	20.80000 -0.04	20.90	20.80	20.85	1,429
01 Oct 14	20.84000 +0.04	20.86	20.80	20.80	1,677
30 Sep 14	20.80000 +0.11	20.80	20.61	20.69	4,699
29 Sep 14	20.69000 +0.08	20.91	20.58	20.58	8,874
26 Sep 14	20.61000 -0.73	20.86	20.20	20.65	29,127
25 Sep 14	21.34000 +0.01	21.34	21.29	21.33	2,183
24 Sep 14	21.33000 -0.02	21.40	21.30	21.35	3,492
23 Sep 14	21.35000 +0.00	21.40	21.25	21.35	2,372
22 Sep 14	21.35000 +0.14	21.35	21.08	21.21	1,876
19 Sep 14	21.21000 +0.24	21.21	20.89	20.97	6,491
18 Sep 14	20.97000 +0.07	21.36	20.91	20.91	16,444
17 Sep 14	20.90000 -0.50	21.40	20.85	21.40	5,489
16 Sep 14	21.40000 -0.30	21.71	21.31	21.70	6,661
15 Sep 14	21.70000 +0.00	21.70	21.59	21.60	2,692
12 Sep 14	21.70000 -0.11	21.82	21.61	21.81	6,609
11 Sep 14	21.81000 -0.42	22.23	21.79	22.23	3,749
10 Sep 14	22.23000 -0.02	22.26	22.20	22.25	5,527
09 Sep 14	22.25000 +0.27	22.25	21.98	21.98	4,955
08 Sep 14	21.98000 +0.08	21.98	21.89	21.90	1,359
05 Sep 14	21.90000 +0.15	21.90	21.75	21.75	1,670
04 Sep 14	21.75000 +0.02	21.84	21.69	21.74	1,833
03 Sep 14	21.73000 +0.04	21.73	21.68	21.69	1,100
02 Sep 14	21.69000 +0.14	21.80	21.55	21.55	3,828
01 Sep 14	21.55000 +0.05	21.55	21.49	21.50	2,113
29 Aug 14	21.50000 +0.00	21.56	21.40	21.50	7,535
28 Aug 14	21.50000 +0.00	21.52	21.48	21.50	2,207
27 Aug 14	21.50000 +0.22	21.54	21.28	21.29	4,706
26 Aug 14	21.28000 +0.21	21.28	21.07	21.07	4,186
25 Aug 14	21.07000 -0.01	21.12	21.06	21.08	1,471
22 Aug 14	21.08000 -0.30	21.39	21.00	21.38	2,771
21 Aug 14	21.38000 -0.11	21.57	21.38	21.50	3,215
20 Aug 14	21.49000 +0.15	21.49	21.34	21.34	275
19 Aug 14	21.34000 +0.34	21.34	21.10	21.10	1,356
18 Aug 14	21.00000 +0.12	21.00	20.88	20.88	1,123
15 Aug 14	20.88000 +0.03	20.88	20.65	20.85	29,643
14 Aug 14	20.85000 -0.15	21.02	20.80	21.00	3,908
13 Aug 14	21.00000 +0.05	21.30	20.94	20.95	5,146
12 Aug 14	20.95000 +0.07	20.95	20.87	20.88	1,967
11 Aug 14	20.88000 +0.01	20.96	20.76	20.87	5,050
08 Aug 14	20.87000 -0.62	21.48	20.85	21.48	4,223
07 Aug 14	21.49000 -0.01	21.60	21.38	21.50	2,304
06 Aug 14	21.50000 +0.00	21.53	21.42	21.50	7,484
05 Aug 14	21.50000 +0.08	21.53	21.36	21.42	9,622
04 Aug 14	21.42000 -0.08	21.54	21.42	21.50	10,359
01 Aug 14	21.50000 -0.27	21.77	21.50	21.77	4,883
31 Jul 14	21.77000 -0.08	21.89	21.75	21.85	5,059
30 Jul 14	21.85000 -0.28	22.00	21.70	22.00	8,925
29 Jul 14	22.13000 -0.02	22.16	22.13	22.15	2,538
28 Jul 14	22.15000 -0.03	22.19	22.15	22.18	1,301
25 Jul 14	22.18000 +0.03	22.18	22.15	22.15	787
24 Jul 14	22.15000 -0.30	22.46	22.02	22.45	9,253
23 Jul 14	22.45000 +0.05	22.45	22.39	22.40	3,364
22 Jul 14	22.40000 -0.30	22.71	22.37	22.70	3,182
21 Jul 14	22.70000 -0.01	22.72	22.65	22.71	3,175
18 Jul 14	22.71000 -0.19	22.90	22.71	22.90	1,480
17 Jul 14	22.90000 +0.00	22.90	22.80	22.90	3,466
16 Jul 14	22.90000 -0.20	23.11	22.88	23.10	2,529
15 Jul 14	23.10000 -0.32	23.42	23.09	23.42	2,870
14 Jul 14	23.42000 +0.04	23.44	23.30	23.38	1,429
11 Jul 14	23.38000 +0.23	23.38	23.12	23.15	3,153
10 Jul 14	23.15000 -0.15	23.31	23.13	23.31	6,200
09 Jul 14	23.30000 +0.00	23.30	23.12	23.22	12,986
08 Jul 14	23.30000 -0.13	23.44	23.22	23.44	1,595
07 Jul 14	23.43000 -0.01	23.46	23.30	23.46	2,024
04 Jul 14	23.44000 +0.00	23.50	23.40	23.45	1,864
03 Jul 14	23.44000 +0.44	23.50	23.10	23.10	6,334
02 Jul 14	23.00000 -0.25	23.05	22.60	22.60	1,632
01 Jul 14	23.25000 -0.02	23.29	23.17	23.27	9,266
30 Jun 14	23.27000 +0.00	23.28	23.16	23.27	2,795
27 Jun 14	23.27000 +0.00	23.32	23.16	23.27	1,603
26 Jun 14	23.27000 -0.09	23.37	23.18	23.36	2,101
25 Jun 14	23.36000 -0.63	24.00	23.30	24.00	4,757
24 Jun 14	23.99000 -0.21	24.26	23.93	24.20	4,766
23 Jun 14	24.20000 +0.15	24.24	24.05	24.05	7,418
20 Jun 14	24.05000 +0.05	24.05	24.00	24.02	2,376
19 Jun 14	24.00000 -0.02	24.02	23.98	24.02	21,939
18 Jun 14	24.02000 -0.08	24.15	23.99	24.10	8,310
17 Jun 14	24.10000 +0.00	24.10	24.04	24.05	3,034
16 Jun 14	24.10000 +0.08	24.10	24.01	24.02	2,595
13 Jun 14	24.02000 +0.02	24.17	24.00	24.00	6,266
12 Jun 14	24.00000 -1.30	25.30	24.00	25.30	14,179
11 Jun 14	25.30000 -0.48	25.78	25.00	25.78	13,280
10 Jun 14	25.78000 +0.04	25.78	25.71	25.74	8,315
09 Jun 14	25.74000 -0.01	25.75	25.72	25.75	2,382
06 Jun 14	25.75000 +0.07	25.75	25.68	25.69	3,710
05 Jun 14	25.68000 +0.00	25.68	25.64	25.68	1,454
04 Jun 14	25.68000 +0.02	25.68	25.64	25.66	53,081
03 Jun 14	25.66000 -0.17	25.89	25.66	25.83	4,671
02 Jun 14	25.83000 +0.03	25.95	25.71	25.80	64,224
30 May 14	25.80000 -0.16	25.99	25.80	25.96	4,105
29 May 14	25.96000 +0.34	25.97	25.65	25.65	2,539
28 May 14	25.62000 +0.57	25.62	25.06	25.06	3,662
27 May 14	25.05000 +0.23	25.05	24.89	24.89	1,961
26 May 14	24.82000 +0.18	24.82	24.65	24.65	3,431
23 May 14	24.64000 +0.04	24.72	24.60	24.60	16,001
22 May 14	24.60000 +0.06	24.68	24.50	24.54	17,779
21 May 14	24.54000 +0.05	24.59	24.49	24.50	13,817
20 May 14	24.49000 +0.15	24.56	24.34	24.34	4,359
19 May 14	24.34000 +0.34	24.50	24.00	24.00	6,440
16 May 14	24.00000 -0.30	24.58	24.00	24.30	7,267
15 May 14	24.30000 -0.30	24.70	23.95	24.69	13,647
14 May 14	24.60000 +0.15	24.88	24.46	24.50	19,505
13 May 14	24.45000 +0.27	24.45	24.23	24.28	5,575
12 May 14	24.18000 +0.48	24.29	23.95	23.95	6,132
09 May 14	23.70000 +0.19	23.95	23.49	23.49	5,282
08 May 14	23.51000 +0.28	23.51	23.23	23.25	5,567
07 May 14	23.23000 +0.22	23.29	22.95	23.00	14,182
06 May 14	23.01000 +0.42	23.19	22.60	22.60	3,106
05 May 14	22.59000 +0.08	22.63	22.53	22.63	3,075
02 May 14	22.51000 +0.48	22.63	22.15	22.15	5,504
30 Apr 14	22.03000 +0.18	22.15	21.85	21.85	5,816
29 Apr 14	21.85000 -0.45	22.35	21.69	22.35	11,661
28 Apr 14	22.30000 +0.11	22.32	21.42	22.15	14,869
25 Apr 14	22.19000 -2.21	24.42	22.00	24.40	39,252
24 Apr 14	24.40000 +0.07	24.40	24.33	24.34	4,444
23 Apr 14	24.33000 +0.02	24.40	24.20	24.20	6,927
22 Apr 14	24.31000 -0.09	24.42	24.17	24.40	2,970
17 Apr 14	24.40000 -0.02	24.43	24.32	24.42	1,032
16 Apr 14	24.42000 -0.22	24.65	24.41	24.64	3,430
15 Apr 14	24.64000 -0.06	24.71	24.56	24.70	2,044
14 Apr 14	24.70000 -0.21	24.92	24.15	24.91	5,028
11 Apr 14	24.91000 -0.09	25.00	24.75	25.00	3,898
10 Apr 14	25.00000 +0.03	25.05	24.95	24.98	7,690
09 Apr 14	24.97000 -0.15	25.21	24.97	25.12	10,433
08 Apr 14	25.12000 -0.01	25.37	25.12	25.13	1,044
07 Apr 14	25.13000 -0.29	25.40	25.10	25.40	1,021
04 Apr 14	25.42000 +0.07	25.42	25.09	25.30	3,909
03 Apr 14	25.35000 +0.05	25.40	25.23	25.30	4,369
02 Apr 14	25.30000 -0.20	25.50	25.25	25.50	2,201
01 Apr 14	25.50000 -0.10	25.96	25.00	25.96	4,496
31 Mar 14	25.60000 -0.35	25.95	25.15	25.60	5,619
28 Mar 14	25.95000 +0.65	26.11	25.30	25.30	7,107
27 Mar 14	25.30000 +0.35	25.30	24.95	24.95	5,492
26 Mar 14	24.95000 +0.10	24.96	24.87	24.87	2,693
25 Mar 14	24.85000 -0.13	25.00	24.85	24.98	4,643
24 Mar 14	24.98000 -0.02	25.03	24.97	25.00	7,108
21 Mar 14	25.00000 +0.00	25.00	24.98	25.00	4,109
20 Mar 14	25.00000 +0.00	25.07	24.97	25.00	3,453
19 Mar 14	25.00000 -0.27	25.20	24.97	25.02	3,985
18 Mar 14	25.27000 +0.25	25.29	25.05	25.05	3,193
17 Mar 14	25.02000 -1.09	25.17	24.82	24.99	17,292
14 Mar 14	26.11000 -0.30	26.80	25.00	26.80	9,213
13 Mar 14	26.41000 -0.09	26.94	26.41	26.94	2,003
12 Mar 14	26.50000 -0.50	26.99	26.50	26.99	5,662
11 Mar 14	27.00000 +0.17	27.00	26.80	26.98	4,042
10 Mar 14	26.83000 +0.42	27.00	26.41	27.00	4,742
07 Mar 14	26.41000 -0.24	27.08	26.41	26.70	7,739
06 Mar 14	26.65000 +0.55	27.30	26.65	27.00	18,450
05 Mar 14	26.10000 -0.64	26.70	25.71	26.60	11,067
04 Mar 14	26.74000 +1.40	26.74	25.34	25.34	10,384
03 Mar 14	25.34000 +0.49	25.34	24.75	24.85	16,211
28 Feb 14	24.85000 +0.85	24.85	24.00	24.00	22,377
27 Feb 14	24.00000 +0.02	24.20	23.86	24.20	10,072
26 Feb 14	23.98000 +0.03	24.02	23.52	24.02	6,320
25 Feb 14	23.95000 +0.50	24.02	23.45	23.46	7,282
24 Feb 14	23.45000 +0.13	23.50	23.32	23.34	3,751
21 Feb 14	23.32000 +0.03	23.32	23.20	23.21	4,266
20 Feb 14	23.29000 +0.28	23.29	23.00	23.01	10,649
19 Feb 14	23.01000 +0.01	23.01	23.00	23.00	4,400
18 Feb 14	23.00000 -0.01	23.02	23.00	23.01	4,114
17 Feb 14	23.01000 +0.01	23.07	23.00	23.06	8,922
14 Feb 14	23.00000 -0.25	23.07	22.84	23.07	6,074
13 Feb 14	23.25000 -0.37	23.62	23.07	23.62	4,447
12 Feb 14	23.62000 -0.40	24.20	23.00	24.02	10,330
11 Feb 14	24.02000 +1.30	24.13	22.71	22.72	161,499
10 Feb 14	22.72000 -0.03	22.72	22.44	22.64	13,933
07 Feb 14	22.75000 -1.17	23.20	21.80	23.15	32,614
06 Feb 14	23.92000 +0.08	24.30	23.92	24.10	3,882
05 Feb 14	23.84000 +0.39	24.31	23.80	23.90	3,940
04 Feb 14	23.45000 +0.50	23.80	22.85	22.95	4,364
03 Feb 14	22.95000 +0.15	22.95	22.80	22.80	1,811
31 Jan 14	22.80000 +0.05	22.80	22.75	22.75	1,210
30 Jan 14	22.75000 +0.10	22.75	22.65	22.65	2,574
29 Jan 14	22.65000 +0.11	22.65	22.53	22.54	2,115
28 Jan 14	22.54000 -0.31	22.71	22.45	22.71	6,710
27 Jan 14	22.85000 -0.86	23.70	22.43	23.70	8,805
24 Jan 14	23.71000 -0.04	23.75	23.69	23.75	7,320
23 Jan 14	23.75000 +0.00	23.84	23.75	23.75	1,318
22 Jan 14	23.75000 +0.00	24.48	23.57	23.75	9,865
21 Jan 14	23.75000 +0.53	23.87	23.25	23.25	12,116
20 Jan 14	23.22000 -0.23	23.80	23.22	23.50	81,651
17 Jan 14	23.45000 -0.05	23.70	23.37	23.55	4,088
16 Jan 14	23.50000 +0.70	23.69	22.89	22.89	11,675
15 Jan 14	22.80000 +1.24	22.80	21.57	21.57	7,176
14 Jan 14	21.56000 -0.44	22.00	21.56	22.00	8,079
13 Jan 14	22.00000 -0.65	22.40	22.00	22.01	11,403
10 Jan 14	22.65000 +0.66	22.65	21.99	21.99	6,482
09 Jan 14	21.99000 +0.01	22.00	21.93	21.98	7,020
08 Jan 14	21.98000 -0.52	22.50	20.81	22.50	16,433
07 Jan 14	22.50000 -0.30	22.81	22.35	22.81	4,004
06 Jan 14	22.80000 -0.25	23.08	22.76	23.05	4,896
03 Jan 14	23.05000 -0.32	23.30	22.96	23.30	5,004
02 Jan 14	23.37000 +0.63	23.70	22.74	22.74	7,713
31 Dec 13	22.74000 +0.14	22.74	22.60	22.60	1,559
30 Dec 13	22.60000 +0.33	22.70	22.27	22.29	23,821
27 Dec 13	22.27000 +0.03	22.36	22.23	22.23	2,866
24 Dec 13	22.24000 +0.14	22.34	22.14	22.14	2,132
23 Dec 13	22.10000 +0.30	22.20	21.80	21.80	3,548
20 Dec 13	21.80000 +0.06	21.85	21.74	21.74	2,194
19 Dec 13	21.74000 +0.21	21.74	21.53	21.55	1,658
18 Dec 13	21.53000 +0.08	21.71	21.45	21.45	2,649
17 Dec 13	21.45000 +0.04	21.47	21.41	21.41	2,374
16 Dec 13	21.41000 -0.05	21.47	21.41	21.46	2,643
13 Dec 13	21.46000 +0.05	21.46	21.40	21.41	2,500
12 Dec 13	21.41000 -0.09	21.45	21.35	21.45	6,208
11 Dec 13	21.50000 +0.05	21.58	21.39	21.45	11,164
10 Dec 13	21.45000 -0.05	21.50	21.45	21.50	1,022
09 Dec 13	21.50000 -0.01	21.54	21.35	21.54	4,611
06 Dec 13	21.51000 +0.04	21.70	21.47	21.47	2,668
05 Dec 13	21.47000 -0.59	22.07	21.22	22.06	11,093
04 Dec 13	22.06000 -0.30	22.38	22.06	22.36	2,145
03 Dec 13	22.36000 -0.04	22.47	22.26	22.40	6,930
02 Dec 13	22.40000 -0.06	22.45	22.40	22.45	3,558
29 Nov 13	22.46000 +0.07	22.46	22.36	22.39	1,713
28 Nov 13	22.39000 +0.04	22.40	22.35	22.35	26,661
27 Nov 13	22.35000 +0.30	22.35	22.04	22.04	3,720
26 Nov 13	22.05000 -0.35	22.40	22.05	22.40	3,211
25 Nov 13	22.40000 -0.14	22.50	22.00	22.50	4,098
22 Nov 13	22.54000 -0.11	22.80	22.48	22.65	119,252
21 Nov 13	22.65000 -0.01	22.76	22.56	22.66	8,349
20 Nov 13	22.66000 +0.01	22.80	22.63	22.65	61,237
19 Nov 13	22.65000 +0.00	22.65	22.60	22.65	1,093
18 Nov 13	22.65000 +0.01	22.65	22.60	22.64	2,101
15 Nov 13	22.64000 -0.03	22.68	22.56	22.67	21,675
14 Nov 13	22.67000 +0.00	22.69	22.55	22.68	4,032
13 Nov 13	22.67000 -0.12	22.82	22.67	22.79	1,859
12 Nov 13	22.79000 +0.00	22.84	22.71	22.79	3,294
11 Nov 13	22.79000 +0.33	22.80	22.46	22.46	5,955
08 Nov 13	22.46000 -0.14	22.60	22.46	22.60	4,936
07 Nov 13	22.60000 -0.16	22.75	22.50	22.75	6,127
06 Nov 13	22.76000 +0.08	22.76	22.50	22.68	3,945
05 Nov 13	22.68000 -0.07	22.77	22.68	22.77	3,839
04 Nov 13	22.75000 +0.15	22.75	22.60	22.60	51,710
01 Nov 13	22.60000 +0.03	22.60	22.47	22.57	3,048
31 Oct 13	22.57000 +0.07	22.57	22.50	22.50	756
30 Oct 13	22.50000 -0.08	22.57	22.50	22.57	3,750
29 Oct 13	22.58000 -0.02	22.60	22.56	22.60	2,263
28 Oct 13	22.60000 +0.73	22.60	21.95	21.95	80,363
25 Oct 13	21.87000 +0.07	22.10	21.79	21.80	5,686
24 Oct 13	21.80000 +0.11	21.83	21.70	21.70	8,731
23 Oct 13	21.69000 +0.00	21.70	21.69	21.69	948
22 Oct 13	21.69000 +0.13	21.75	21.56	21.56	2,670
21 Oct 13	21.56000 +0.56	21.80	21.05	21.05	5,235
18 Oct 13	21.00000 +0.20	21.10	20.80	20.80	9,349
17 Oct 13	20.80000 +0.04	20.81	20.74	20.76	4,483
16 Oct 13	20.76000 -0.23	21.00	20.50	20.99	8,447
15 Oct 13	20.99000 -0.73	21.72	20.70	21.72	13,452
14 Oct 13	21.72000 -0.28	22.09	21.72	22.00	6,897
11 Oct 13	22.00000 -0.11	22.20	21.89	22.12	25,753
10 Oct 13	22.11000 +0.26	22.26	21.85	21.90	12,709
09 Oct 13	21.85000 +0.07	21.90	21.78	21.78	2,197
08 Oct 13	21.78000 -0.07	21.87	21.78	21.85	1,472
07 Oct 13	21.85000 +0.18	21.90	21.74	21.75	8,473
04 Oct 13	21.67000 +0.27	21.70	21.40	21.40	5,578
03 Oct 13	21.40000 +0.03	21.40	21.30	21.37	7,743
02 Oct 13	21.37000 -0.04	21.43	21.35	21.41	2,268
01 Oct 13	21.41000 -0.37	21.80	21.40	21.78	5,703
30 Sep 13	21.78000 -0.32	22.00	21.78	22.00	7,087
27 Sep 13	22.10000 +0.00	22.15	22.05	22.10	3,616
26 Sep 13	22.10000 +0.00	22.13	22.00	22.10	2,112
25 Sep 13	22.10000 -0.02	22.18	22.09	22.12	1,802
24 Sep 13	22.12000 -0.32	22.45	22.12	22.44	5,252
23 Sep 13	22.44000 -0.24	22.69	22.44	22.68	5,464
20 Sep 13	22.68000 -0.22	22.89	22.40	22.89	6,126
19 Sep 13	22.90000 +0.59	23.15	22.90	22.90	14,212
18 Sep 13	22.31000 +0.22	22.50	22.20	22.20	7,629
17 Sep 13	22.09000 -0.10	22.25	21.90	22.19	8,398
16 Sep 13	22.19000 +1.50	22.24	21.52	21.94	21,288
13 Sep 13	20.69000 -0.41	21.13	20.56	21.13	4,603
12 Sep 13	21.10000 +0.19	21.30	20.73	20.91	140,142
11 Sep 13	20.91000 +1.54	21.00	20.31	20.50	39,942
10 Sep 13	19.37000 +0.11	19.37	19.16	19.27	4,272
09 Sep 13	19.26000 +0.44	19.26	18.82	18.82	4,963
06 Sep 13	18.82000 +0.07	18.91	18.74	18.75	2,349
05 Sep 13	18.75000 -0.06	18.76	18.74	18.75	8,840
04 Sep 13	18.81000 -0.07	18.90	18.81	18.82	808
03 Sep 13	18.88000 +0.13	18.95	18.83	18.85	5,188
02 Sep 13	18.75000 +0.40	18.89	18.35	18.45	4,039
30 Aug 13	18.35000 +0.00	18.35	18.35	18.35	245
29 Aug 13	18.35000 +0.00	18.36	18.35	18.35	418
28 Aug 13	18.35000 -0.10	18.45	18.00	18.45	6,292
27 Aug 13	18.45000 -0.12	18.58	18.45	18.57	2,136
26 Aug 13	18.57000 -0.03	18.60	18.57	18.60	481
23 Aug 13	18.60000 -0.03	18.66	18.60	18.63	50,767
22 Aug 13	18.63000 +0.01	18.66	18.62	18.62	939
21 Aug 13	18.62000 +0.00	18.64	18.62	18.62	1,931
20 Aug 13	18.62000 -0.13	18.75	18.62	18.75	1,541
19 Aug 13	18.75000 +0.00	18.94	18.70	18.75	5,483
16 Aug 13	18.75000 +0.13	18.78	18.55	18.60	24,692
15 Aug 13	18.62000 -0.10	18.79	18.62	18.72	2,949
14 Aug 13	18.72000 +0.06	18.72	18.66	18.66	582
13 Aug 13	18.66000 -0.12	18.78	18.66	18.78	579
12 Aug 13	18.78000 +0.03	18.78	18.70	18.75	909
09 Aug 13	18.75000 +0.15	18.75	18.60	18.60	5,314
08 Aug 13	18.60000 +0.00	18.60	18.50	18.60	1,680
07 Aug 13	18.60000 -0.04	18.64	18.50	18.64	1,435
06 Aug 13	18.64000 -0.11	18.73	18.57	18.72	2,466
05 Aug 13	18.75000 +0.05	18.79	18.70	18.75	2,671
02 Aug 13	18.70000 -0.46	19.14	18.70	19.09	61,072
01 Aug 13	19.16000 +0.81	19.25	18.50	18.50	11,194
31 Jul 13	18.35000 +0.27	18.35	18.10	18.10	1,657
30 Jul 13	18.08000 -0.04	18.20	17.95	18.20	4,413
29 Jul 13	18.12000 +0.12	18.30	18.00	18.00	1,677
26 Jul 13	18.00000 +0.45	18.25	17.60	17.60	14,039
25 Jul 13	17.55000 +0.10	17.70	17.40	17.45	48,410
24 Jul 13	17.45000 +0.17	17.45	17.27	17.28	8,164
23 Jul 13	17.28000 +0.08	17.28	17.19	17.20	644
22 Jul 13	17.20000 +0.08	17.20	17.12	17.12	498
19 Jul 13	17.12000 +0.00	17.30	17.10	17.25	1,376
18 Jul 13	17.12000 +0.13	17.25	16.99	16.99	2,999
17 Jul 13	16.99000 +0.16	16.99	16.83	16.83	1,001
16 Jul 13	16.83000 -0.07	16.91	16.51	16.90	2,948
15 Jul 13	16.90000 +0.00	16.90	16.71	16.90	809
12 Jul 13	16.90000 +0.03	16.95	16.75	16.94	5,731
11 Jul 13	16.87000 +0.00	16.87	16.87	16.87	557
10 Jul 13	16.87000 +0.27	17.00	16.61	16.61	1,568
09 Jul 13	16.60000 -0.25	16.99	16.37	16.85	2,370
08 Jul 13	16.85000 -0.15	17.05	16.85	17.00	2,426
05 Jul 13	17.00000 -0.09	17.09	16.94	17.09	4,228
04 Jul 13	17.09000 +0.05	17.13	17.00	17.04	2,514
03 Jul 13	17.04000 +0.02	17.19	17.00	17.02	73,612
02 Jul 13	17.02000 -0.38	17.03	16.85	16.85	1,606
01 Jul 13	17.40000 +0.00	17.45	17.36	17.40	1,675
28 Jun 13	17.40000 +0.02	17.40	17.38	17.38	843
27 Jun 13	17.38000 +0.07	17.38	17.31	17.34	812
26 Jun 13	17.31000 -0.14	17.45	17.16	17.45	2,427
25 Jun 13	17.45000 +0.50	17.50	16.95	16.95	23,171
24 Jun 13	16.95000 -0.20	17.25	16.91	17.15	2,879
21 Jun 13	17.15000 +0.09	17.24	17.05	17.06	2,168
20 Jun 13	17.06000 -0.43	17.48	17.06	17.40	8,024
19 Jun 13	17.49000 +0.32	17.50	17.17	17.17	9,003
18 Jun 13	17.17000 +0.01	17.17	17.11	17.16	1,561
17 Jun 13	17.16000 -0.02	17.20	17.13	17.18	2,549
14 Jun 13	17.18000 +0.01	17.28	17.17	17.17	1,032
13 Jun 13	17.17000 -0.25	17.43	17.17	17.40	3,466
12 Jun 13	17.42000 +0.00	17.42	17.41	17.42	1,692
11 Jun 13	17.42000 +0.00	17.44	17.42	17.42	1,146
10 Jun 13	17.42000 -0.01	17.52	17.42	17.43	6,247
07 Jun 13	17.43000 +0.02	17.43	17.38	17.41	1,005
06 Jun 13	17.41000 +0.01	17.52	17.40	17.40	1,876
05 Jun 13	17.40000 +0.01	17.50	17.39	17.39	1,903
04 Jun 13	17.39000 -0.06	17.50	17.39	17.45	801
03 Jun 13	17.45000 +0.30	17.50	17.09	17.15	3,420
31 May 13	17.15000 +0.50	17.30	16.70	16.70	6,415
30 May 13	16.65000 +0.17	16.65	16.48	16.48	1,431
29 May 13	16.48000 -0.03	16.55	16.48	16.51	7,431
28 May 13	16.51000 +0.06	16.60	16.45	16.45	9,511
27 May 13	16.45000 -0.15	16.65	16.45	16.65	6,269
24 May 13	16.60000 +0.08	16.70	16.58	16.65	5,527
23 May 13	16.52000 -0.18	16.75	16.52	16.74	5,059
22 May 13	16.70000 +0.38	16.70	16.39	16.39	5,751
21 May 13	16.32000 +0.46	16.32	15.99	15.99	4,939
20 May 13	15.86000 +0.31	15.95	15.70	15.70	3,850
17 May 13	15.55000 -0.02	15.55	15.41	15.44	2,778
16 May 13	15.57000 +0.21	15.58	15.38	15.40	3,494
15 May 13	15.36000 -0.09	15.45	15.25	15.45	13,702
14 May 13	15.45000 +0.05	15.60	15.43	15.47	4,423
13 May 13	15.40000 +0.60	15.57	14.80	14.80	6,354
10 May 13	14.80000 +0.05	14.80	14.75	14.75	301
09 May 13	14.75000 +0.04	14.75	14.71	14.71	997
08 May 13	14.71000 +0.01	14.75	14.69	14.70	830
07 May 13	14.70000 -0.03	14.74	14.70	14.73	3,525
06 May 13	14.73000 +0.08	14.73	14.63	14.65	7,379
03 May 13	14.65000 -0.10	14.75	14.65	14.75	1,733
02 May 13	14.75000 -0.10	14.85	14.75	14.85	1,953
30 Apr 13	14.85000 +0.00	14.90	14.78	14.85	2,987
29 Apr 13	14.85000 +0.00	14.95	14.80	14.85	2,001
26 Apr 13	14.85000 +0.15	14.85	14.70	14.70	768
25 Apr 13	14.70000 +0.16	14.70	14.53	14.54	2,212
24 Apr 13	14.54000 +0.00	14.59	14.24	14.59	4,901
23 Apr 13	14.54000 -0.05	14.69	13.64	14.50	5,548
22 Apr 13	14.59000 +0.00	14.74	14.56	14.59	665
19 Apr 13	14.59000 +0.04	14.94	14.54	14.60	741
18 Apr 13	14.55000 -0.05	14.69	14.55	14.60	325
17 Apr 13	14.60000 +0.10	14.70	14.51	14.60	670
16 Apr 13	14.50000 -0.29	14.79	14.50	14.79	1,897
15 Apr 13	14.79000 +0.03	14.96	14.76	14.76	174
12 Apr 13	14.76000 -0.32	15.08	14.75	15.08	422
11 Apr 13	15.08000 +0.08	15.08	14.99	15.00	606
10 Apr 13	15.00000 -0.15	15.15	14.66	15.15	11,233
09 Apr 13	15.15000 -0.51	15.66	14.35	15.66	8,398
08 Apr 13	15.66000 -0.05	15.71	15.66	15.70	1,258
05 Apr 13	15.71000 -0.09	15.80	15.64	15.80	3,658
04 Apr 13	15.80000 -0.10	15.92	15.80	15.90	2,784
03 Apr 13	15.90000 -0.12	16.02	15.86	16.02	5,462
02 Apr 13	16.02000 -0.16	16.18	16.02	16.17	2,867
28 Mar 13	16.18000 -0.02	16.20	16.18	16.20	587
27 Mar 13	16.20000 -0.01	16.24	16.16	16.21	4,455
26 Mar 13	16.21000 +0.02	16.22	16.19	16.19	3,060
25 Mar 13	16.19000 -0.06	16.27	16.18	16.25	2,781
22 Mar 13	16.25000 +0.00	16.26	16.25	16.25	554
21 Mar 13	16.25000 +0.05	16.25	16.15	16.20	1,592
20 Mar 13	16.20000 -0.03	16.24	16.20	16.23	701
19 Mar 13	16.23000 +0.00	16.27	16.21	16.23	3,787
18 Mar 13	16.23000 -0.10	16.30	16.09	16.26	4,345
15 Mar 13	16.33000 -0.02	16.35	16.15	16.35	8,864
14 Mar 13	16.35000 +0.00	16.35	16.32	16.35	649
13 Mar 13	16.35000 +0.02	16.40	16.33	16.33	3,026
12 Mar 13	16.33000 -0.05	16.38	16.33	16.38	1,178
11 Mar 13	16.38000 +0.03	16.38	16.33	16.35	1,685
08 Mar 13	16.35000 +0.06	16.35	16.27	16.34	2,215
07 Mar 13	16.29000 +0.00	16.35	16.28	16.29	7,658
06 Mar 13	16.29000 -0.04	16.35	16.25	16.33	4,399
05 Mar 13	16.33000 +0.28	16.33	16.05	16.05	3,086
04 Mar 13	16.05000 -0.19	16.15	15.88	16.00	3,466
01 Mar 13	16.24000 +0.52	16.24	15.72	15.76	8,641
28 Feb 13	15.72000 +0.00	15.75	15.71	15.72	859
27 Feb 13	15.72000 -0.06	15.75	15.65	15.70	4,809
26 Feb 13	15.78000 -0.32	16.05	15.78	16.05	20,699
25 Feb 13	16.10000 +0.10	16.35	16.10	16.10	8,013
22 Feb 13	16.00000 +0.16	16.30	15.77	15.84	9,648
21 Feb 13	15.84000 -0.06	15.90	15.76	15.90	4,304
20 Feb 13	15.90000 +0.30	15.95	15.60	15.60	7,627
19 Feb 13	15.60000 +0.17	15.60	15.50	15.50	4,250
18 Feb 13	15.43000 +0.00	15.45	15.26	15.40	5,494
15 Feb 13	15.43000 +0.53	15.50	14.90	14.90	27,762
14 Feb 13	14.90000 +0.00	14.94	14.82	14.90	3,581
13 Feb 13	14.90000 -0.05	14.96	14.80	14.95	4,555
12 Feb 13	14.95000 +0.08	14.95	14.75	14.87	3,709
11 Feb 13	14.87000 +0.18	14.87	14.71	14.75	8,617
08 Feb 13	14.69000 +0.74	14.69	13.98	13.99	16,698
07 Feb 13	13.95000 +0.06	13.97	13.89	13.89	21,386
06 Feb 13	13.89000 +0.24	13.97	13.76	13.76	33,403
05 Feb 13	13.65000 +0.11	13.65	13.54	13.54	2,557
04 Feb 13	13.54000 +0.04	13.65	13.50	13.53	6,329
01 Feb 13	13.50000 +0.00	13.70	13.45	13.50	10,153
31 Jan 13	13.50000 +0.13	13.50	13.37	13.37	2,226
30 Jan 13	13.37000 +0.03	13.40	13.34	13.34	1,391
29 Jan 13	13.34000 +0.02	13.44	13.32	13.32	1,729
28 Jan 13	13.32000 +0.01	13.32	13.31	13.31	1,619
25 Jan 13	13.31000 -0.01	13.31	13.21	13.25	3,197
24 Jan 13	13.32000 -0.19	13.50	13.25	13.50	3,070
23 Jan 13	13.51000 +0.06	13.51	13.34	13.45	16,476
22 Jan 13	13.45000 +0.00	13.45	13.38	13.44	1,221
21 Jan 13	13.45000 -0.05	13.50	13.44	13.50	3,113
18 Jan 13	13.50000 +0.03	13.51	13.49	13.50	10,557
17 Jan 13	13.47000 +0.19	13.71	13.27	13.29	27,090
16 Jan 13	13.28000 +0.28	13.28	13.10	13.10	3,310
15 Jan 13	13.00000 +0.19	13.13	12.81	12.81	4,253
14 Jan 13	12.81000 -0.11	12.92	12.81	12.92	1,442
11 Jan 13	12.92000 +0.27	12.94	12.65	12.65	2,368
10 Jan 13	12.65000 +0.05	12.65	12.60	12.60	312
09 Jan 13	12.60000 +0.00	12.70	12.60	12.60	630
08 Jan 13	12.60000 +0.00	12.65	12.60	12.60	15,297
07 Jan 13	12.60000 +0.10	12.74	12.50	12.50	1,977
04 Jan 13	12.50000 +0.24	12.50	12.26	12.26	3,258
03 Jan 13	12.26000 +0.26	12.27	12.00	12.00	1,487
02 Jan 13	12.00000 +0.06	12.14	11.94	11.94	1,144
31 Dec 12	11.94000 +0.14	11.94	11.80	11.80	1,776
28 Dec 12	11.80000 +0.00	11.85	11.80	11.80	719
27 Dec 12	11.80000 +0.01	11.80	11.78	11.79	2,111
24 Dec 12	11.79000 +0.04	11.79	11.74	11.75	1,054
21 Dec 12	11.75000 -0.01	11.77	11.71	11.77	2,747
20 Dec 12	11.76000 +0.00	11.80	11.75	11.76	640
19 Dec 12	11.76000 -0.23	11.99	11.76	11.99	1,296
18 Dec 12	11.99000 +0.00	12.05	11.98	11.99	2,605
17 Dec 12	11.99000 +0.33	12.00	11.66	11.66	4,746
14 Dec 12	11.66000 +0.01	11.66	11.59	11.59	6,425
13 Dec 12	11.65000 +0.04	11.65	11.61	11.61	873
12 Dec 12	11.61000 +0.03	11.65	11.58	11.58	5,208
11 Dec 12	11.58000 +0.03	11.59	11.55	11.55	5,492
10 Dec 12	11.55000 -0.17	11.70	11.55	11.70	4,264
07 Dec 12	11.72000 -0.08	11.80	11.70	11.80	3,536
06 Dec 12	11.80000 +0.00	11.82	11.78	11.80	4,246
05 Dec 12	11.80000 -0.12	11.95	11.80	11.93	5,016
04 Dec 12	11.92000 -0.03	11.95	11.92	11.95	2,493
03 Dec 12	11.95000 -0.08	12.03	11.95	12.03	2,974
30 Nov 12	12.03000 -0.04	12.07	12.03	12.07	2,992
29 Nov 12	12.07000 -0.13	12.20	12.07	12.20	2,814
28 Nov 12	12.20000 -0.05	12.35	12.20	12.25	3,446
27 Nov 12	12.25000 +0.20	12.38	12.05	12.05	2,014
26 Nov 12	12.05000 +0.12	12.65	11.86	11.93	11,083
23 Nov 12	11.93000 +0.01	11.95	11.92	11.92	661
22 Nov 12	11.92000 +0.02	11.92	11.89	11.92	1,755
21 Nov 12	11.90000 -0.18	12.10	11.88	12.08	5,564
20 Nov 12	12.08000 -0.19	12.25	11.78	12.25	5,398
19 Nov 12	12.27000 +0.01	12.29	12.25	12.26	3,817
16 Nov 12	12.26000 -0.19	12.41	12.19	12.41	8,251
15 Nov 12	12.45000 -0.16	12.61	12.45	12.61	22,243
14 Nov 12	12.61000 -0.05	12.65	12.61	12.63	8,393
13 Nov 12	12.66000 -0.37	13.03	12.60	13.03	9,695
12 Nov 12	13.03000 -0.04	13.08	13.03	13.07	3,121
09 Nov 12	13.07000 -0.01	13.09	13.07	13.08	5,779
08 Nov 12	13.08000 +0.03	13.08	13.03	13.05	11,164
07 Nov 12	13.05000 -0.05	13.22	13.05	13.20	4,421
06 Nov 12	13.10000 +0.00	13.17	13.05	13.10	3,914
05 Nov 12	13.10000 -0.10	13.20	13.10	13.20	9,982
02 Nov 12	13.20000 -0.10	13.33	13.20	13.30	3,498
01 Nov 12	13.30000 -0.10	13.40	13.30	13.40	4,945
31 Oct 12	13.40000 +0.01	13.40	13.39	13.39	424
30 Oct 12	13.39000 +0.00	13.39	13.39	13.39	141
29 Oct 12	13.39000 +0.00	13.40	13.25	13.40	4,926
26 Oct 12	13.39000 -0.01	13.41	13.35	13.40	1,403
25 Oct 12	13.40000 +0.15	13.40	13.07	13.25	3,660
24 Oct 12	13.25000 +0.05	13.25	13.20	13.20	507
23 Oct 12	13.20000 -0.10	13.35	13.20	13.30	639
22 Oct 12	13.30000 -0.05	13.40	13.30	13.35	1,089
19 Oct 12	13.35000 +0.10	13.45	13.25	13.25	485
18 Oct 12	13.25000 +0.00	13.50	13.18	13.18	7,924
17 Oct 12	13.25000 -0.05	13.30	13.25	13.30	455
16 Oct 12	13.30000 +0.01	13.30	13.29	13.29	289
15 Oct 12	13.29000 +0.02	13.30	13.26	13.28	2,097
12 Oct 12	13.27000 +0.07	13.27	13.20	13.20	1,090
11 Oct 12	13.20000 +0.05	13.20	13.20	13.20	201
10 Oct 12	13.15000 +0.05	13.15	13.10	13.10	404
09 Oct 12	13.10000 -0.01	13.15	13.10	13.11	1,211
08 Oct 12	13.11000 +0.01	13.25	13.10	13.20	2,252
05 Oct 12	13.10000 +0.00	13.10	13.09	13.10	1,705
04 Oct 12	13.10000 +0.02	13.10	13.05	13.08	3,498
03 Oct 12	13.08000 +0.00	13.08	13.08	13.08	185
02 Oct 12	13.08000 +0.03	13.09	13.05	13.05	614
01 Oct 12	13.05000 +0.07	13.05	12.98	12.98	3,233
28 Sep 12	12.98000 -0.02	13.00	12.98	13.00	770
27 Sep 12	13.00000 +0.02	13.00	13.00	13.00	892
26 Sep 12	12.98000 -0.07	13.05	12.96	13.05	6,925
25 Sep 12	13.05000 +0.00	13.10	13.05	13.05	1,428
24 Sep 12	13.05000 -0.05	13.15	13.05	13.10	2,099
21 Sep 12	13.10000 +0.00	13.10	13.00	13.10	1,178
20 Sep 12	13.10000 -0.05	13.15	13.10	13.15	322
19 Sep 12	13.15000 +0.05	13.15	13.01	13.10	2,697
18 Sep 12	13.10000 +0.00	13.14	13.05	13.10	1,271
17 Sep 12	13.10000 +0.01	13.10	13.00	13.05	4,908
14 Sep 12	13.09000 -0.06	13.16	13.09	13.15	1,096
13 Sep 12	13.15000 +0.00	13.15	13.15	13.15	219
12 Sep 12	13.15000 +0.10	13.15	13.01	13.05	1,800
11 Sep 12	13.05000 +0.04	13.05	13.01	13.01	15,922
10 Sep 12	13.01000 -0.02	13.08	13.01	13.04	3,944
07 Sep 12	13.03000 -0.04	13.09	13.03	13.07	2,050
06 Sep 12	13.07000 +0.05	13.10	13.01	13.03	9,280
05 Sep 12	13.02000 -0.03	13.10	13.02	13.10	3,196
04 Sep 12	13.05000 +0.02	13.23	13.05	13.05	3,840
03 Sep 12	13.03000 +0.02	13.09	13.01	13.01	15,492
31 Aug 12	13.01000 +0.00	13.07	13.01	13.01	3,443
30 Aug 12	13.01000 -0.04	13.09	13.01	13.05	9,971
29 Aug 12	13.05000 +0.05	13.05	13.00	13.00	1,427
28 Aug 12	13.00000 +0.00	13.10	12.99	13.00	17,158
27 Aug 12	13.00000 +0.06	13.00	12.94	12.94	41,076
24 Aug 12	12.94000 +0.10	12.94	12.84	12.84	2,297
23 Aug 12	12.84000 +0.08	12.84	12.76	12.76	1,856
22 Aug 12	12.76000 +0.02	12.76	12.70	12.70	808
21 Aug 12	12.74000 -0.02	12.76	12.74	12.76	1,911
20 Aug 12	12.76000 +0.00	12.77	12.71	12.76	1,762
17 Aug 12	12.76000 -0.01	12.77	12.76	12.77	598
16 Aug 12	12.77000 -0.08	12.85	12.77	12.85	1,097
15 Aug 12	12.85000 -0.03	12.91	12.85	12.88	551
14 Aug 12	12.88000 +0.01	12.92	12.87	12.87	10,732
13 Aug 12	12.87000 +0.07	12.88	12.80	12.80	1,997
10 Aug 12	12.80000 +0.39	13.00	12.79	12.79	7,184
09 Aug 12	12.41000 +0.01	12.47	12.41	12.47	1,187
08 Aug 12	12.40000 -0.15	12.60	12.40	12.55	3,051
07 Aug 12	12.55000 -0.07	12.62	12.55	12.62	490
06 Aug 12	12.62000 +0.01	12.65	12.60	12.60	1,281
03 Aug 12	12.61000 -0.03	12.65	12.48	12.64	21,702
02 Aug 12	12.64000 +0.00	12.65	12.54	12.64	992
01 Aug 12	12.64000 +0.00	12.64	12.60	12.64	10,523
31 Jul 12	12.64000 -0.16	12.80	12.64	12.80	1,746
30 Jul 12	12.80000 +0.07	12.83	12.72	12.73	1,617
27 Jul 12	12.73000 +0.02	12.73	12.71	12.71	1,048
26 Jul 12	12.71000 +0.01	12.71	12.71	12.71	221
25 Jul 12	12.70000 -0.01	12.71	12.70	12.71	3,331
24 Jul 12	12.71000 -0.09	12.80	12.71	12.80	1,351
23 Jul 12	12.80000 -0.17	12.97	12.71	12.97	4,716
20 Jul 12	12.97000 -0.03	13.10	12.97	13.00	1,064
19 Jul 12	13.00000 +0.00	13.01	12.82	13.00	1,244
18 Jul 12	13.00000 -0.20	13.20	12.98	13.20	959
17 Jul 12	13.20000 +0.05	13.24	13.15	13.15	669
16 Jul 12	13.15000 +0.01	13.25	13.14	13.14	1,229
13 Jul 12	13.14000 +0.13	13.18	13.00	13.01	3,086
12 Jul 12	13.01000 +0.01	13.05	13.00	13.00	2,287
11 Jul 12	13.00000 +0.03	13.10	12.97	12.97	5,240
10 Jul 12	12.97000 +0.31	12.97	12.66	12.66	4,282
09 Jul 12	12.66000 -0.04	12.71	12.64	12.70	2,567
06 Jul 12	12.70000 +0.00	12.73	12.68	12.70	2,242
05 Jul 12	12.70000 +0.00	12.74	12.68	12.70	6,259
04 Jul 12	12.70000 +0.06	12.70	12.60	12.60	10,247
03 Jul 12	12.64000 -0.03	12.70	12.56	12.70	6,104
02 Jul 12	12.67000 -0.07	12.75	12.57	12.74	4,290
29 Jun 12	12.74000 +0.20	12.80	12.49	12.54	8,076
28 Jun 12	12.54000 +0.14	12.56	12.40	12.50	6,487
27 Jun 12	12.40000 +0.25	12.40	12.17	12.30	2,936
26 Jun 12	12.15000 -0.41	12.20	12.08	12.10	2,305
25 Jun 12	12.56000 -0.03	12.58	12.41	12.58	7,120
22 Jun 12	12.59000 +0.00	12.59	12.50	12.59	464
21 Jun 12	12.59000 -0.11	12.70	12.45	12.70	4,304
20 Jun 12	12.70000 +0.03	12.70	12.67	12.67	310
19 Jun 12	12.67000 -0.08	12.85	12.55	12.75	11,510
18 Jun 12	12.75000 -0.20	13.05	12.65	12.95	2,432
15 Jun 12	12.95000 -0.09	13.04	12.90	13.04	4,338
14 Jun 12	13.04000 -0.01	13.05	13.00	13.05	938
13 Jun 12	13.05000 +0.45	13.05	12.65	12.65	3,156
12 Jun 12	12.60000 -0.40	13.00	12.05	13.00	7,963
11 Jun 12	13.00000 -0.98	13.60	13.00	13.60	3,577
31 May 12	13.98000 -0.17	14.16	13.98	14.15	21,892
30 May 12	14.15000 +0.00	14.19	14.13	14.16	3,274
29 May 12	14.15000 -0.10	14.30	14.15	14.25	7,597
28 May 12	14.25000 +0.09	14.25	14.16	14.16	1,199
25 May 12	14.16000 -0.04	14.24	14.16	14.20	4,480
24 May 12	14.20000 +0.11	14.27	14.09	14.09	2,477
23 May 12	14.09000 +0.01	14.10	14.08	14.08	744
22 May 12	14.08000 +0.01	14.15	14.04	14.07	2,979
21 May 12	14.07000 -0.03	14.15	14.05	14.11	15,555
18 May 12	14.10000 -0.17	14.27	14.10	14.27	8,940
17 May 12	14.27000 +0.02	14.34	14.24	14.25	3,881
16 May 12	14.25000 +0.03	14.25	14.22	14.23	2,174
15 May 12	14.22000 +0.00	14.23	14.21	14.22	1,042
14 May 12	14.22000 +0.00	14.22	14.17	14.22	3,968
11 May 12	14.22000 +0.04	14.25	14.20	14.20	1,851
10 May 12	14.18000 +0.00	14.29	14.18	14.21	3,817
09 May 12	14.18000 +0.01	14.31	14.17	14.20	5,987
08 May 12	14.17000 -0.01	14.29	14.15	14.24	3,530
07 May 12	14.18000 +0.00	14.20	14.10	14.18	5,900
04 May 12	14.18000 +0.01	14.22	14.14	14.17	1,949
03 May 12	14.17000 -0.09	14.31	14.05	14.26	15,847
02 May 12	14.26000 -0.04	14.31	14.24	14.30	4,575
30 Apr 12	14.30000 +0.00	14.32	14.28	14.30	4,541
27 Apr 12	14.30000 -0.16	14.46	14.29	14.46	74,086
26 Apr 12	14.46000 +0.00	14.50	14.41	14.46	86,125
25 Apr 12	14.46000 +0.10	14.49	14.36	14.37	2,709
24 Apr 12	14.36000 -0.14	14.50	14.36	14.50	6,643
23 Apr 12	14.50000 -0.10	14.65	14.50	14.60	17,270
20 Apr 12	14.60000 +0.02	14.69	14.50	14.58	7,628
19 Apr 12	14.58000 +0.06	14.80	14.47	14.52	14,983
18 Apr 12	14.52000 +0.04	14.54	14.42	14.48	5,470
17 Apr 12	14.48000 +0.23	14.52	14.27	14.27	18,020
16 Apr 12	14.25000 -0.09	14.40	14.00	14.34	20,116
13 Apr 12	14.34000 -0.09	14.45	14.20	14.43	5,462
12 Apr 12	14.43000 +0.12	14.45	14.31	14.31	6,482
11 Apr 12	14.31000 +0.04	14.31	14.12	14.27	13,938
10 Apr 12	14.27000 -0.02	14.35	14.14	14.27	16,952
05 Apr 12	14.29000 +0.01	14.29	14.09	14.09	14,772
04 Apr 12	14.28000 -0.15	14.30	14.00	14.30	12,268
03 Apr 12	14.43000 -0.20	14.44	13.61	14.44	20,277
02 Apr 12	14.63000 +2.60	15.07	14.35	15.00	230,468
30 Mar 12	12.03000 -0.09	12.18	12.03	12.12	1,606
29 Mar 12	12.12000 +0.11	12.12	12.00	12.01	8,507
28 Mar 12	12.01000 -0.01	12.10	12.00	12.02	2,191
27 Mar 12	12.02000 +0.02	12.05	12.00	12.00	3,022
26 Mar 12	12.00000 -0.02	12.10	11.98	12.02	10,484
23 Mar 12	12.02000 +0.02	12.02	11.98	11.98	1,600
22 Mar 12	12.00000 +0.02	12.05	11.98	12.00	7,283
21 Mar 12	11.98000 -0.07	12.05	11.97	12.05	22,599
20 Mar 12	12.05000 +0.55	12.46	11.59	11.59	37,800
19 Mar 12	11.50000 -0.01	11.57	11.45	11.50	17,392
16 Mar 12	11.51000 +0.01	11.52	11.49	11.50	6,655
15 Mar 12	11.50000 +0.14	11.50	11.33	11.33	15,331
14 Mar 12	11.36000 -0.10	11.46	11.16	11.46	7,987
13 Mar 12	11.46000 +0.03	11.52	11.42	11.42	21,377
12 Mar 12	11.43000 +0.03	11.44	11.29	11.40	3,922
09 Mar 12	11.40000 +0.07	11.45	11.29	11.33	11,551
08 Mar 12	11.33000 +0.18	11.33	11.15	11.15	7,352
07 Mar 12	11.15000 +0.05	11.20	10.85	11.11	6,075
06 Mar 12	11.10000 -0.28	11.50	11.10	11.50	7,218
05 Mar 12	11.38000 -0.04	11.42	11.35	11.42	6,128
02 Mar 12	11.42000 -0.08	11.50	11.42	11.50	6,749
01 Mar 12	11.50000 +0.12	11.57	11.45	11.55	14,560
29 Feb 12	11.38000 +0.26	11.51	11.20	11.20	10,272
28 Feb 12	11.12000 +0.31	11.12	10.81	10.81	151,376
27 Feb 12	10.81000 -0.07	10.87	10.70	10.85	13,957
24 Feb 12	10.88000 +0.11	10.89	10.60	10.77	7,826
23 Feb 12	10.77000 -0.03	10.85	10.77	10.84	9,280
22 Feb 12	10.80000 -0.01	10.84	10.76	10.80	8,831
21 Feb 12	10.81000 -0.02	10.83	10.66	10.82	5,172
20 Feb 12	10.83000 +0.04	10.96	10.70	10.80	13,538
17 Feb 12	10.79000 +0.29	10.97	10.51	10.51	8,431
16 Feb 12	10.50000 -0.23	10.60	10.40	10.60	64,459
15 Feb 12	10.73000 +1.58	11.03	9.31	9.31	43,449
14 Feb 12	9.15000 -0.05	9.20	9.10	9.19	9,130
13 Feb 12	9.20000 +0.07	9.25	9.11	9.14	12,267
10 Feb 12	9.13000 -0.16	9.29	9.13	9.29	1,756
09 Feb 12	9.29000 +0.10	9.29	9.19	9.19	11,691
08 Feb 12	9.19000 -0.01	9.20	9.11	9.20	2,925
07 Feb 12	9.20000 -0.05	9.30	9.20	9.25	7,638
06 Feb 12	9.25000 +0.00	9.28	9.25	9.25	1,421
03 Feb 12	9.25000 +0.00	9.25	9.20	9.25	2,111
02 Feb 12	9.25000 +0.06	9.25	9.20	9.20	4,111
01 Feb 12	9.19000 +0.13	9.19	9.10	9.10	5,729
31 Jan 12	9.06000 -0.02	9.10	9.06	9.09	3,250
30 Jan 12	9.08000 +0.03	9.08	9.04	9.05	2,901
27 Jan 12	9.05000 +0.12	9.05	8.93	8.93	1,558
26 Jan 12	8.93000 +0.05	8.93	8.91	8.92	1,161
25 Jan 12	8.88000 +0.00	8.88	8.88	8.88	401
24 Jan 12	8.88000 -0.05	9.15	8.84	8.93	3,334
23 Jan 12	8.93000 +0.03	8.99	8.90	8.90	9,449
20 Jan 12	8.90000 +0.04	8.90	8.85	8.86	4,058
19 Jan 12	8.86000 +0.00	8.86	8.81	8.86	2,244
18 Jan 12	8.86000 -0.05	8.93	8.85	8.91	2,265
17 Jan 12	8.91000 +0.00	8.95	8.90	8.91	2,188
16 Jan 12	8.91000 -0.21	9.11	8.91	9.11	3,324
13 Jan 12	9.12000 +0.12	9.15	8.96	9.00	41,952
12 Jan 12	9.00000 -0.08	9.08	8.96	9.08	1,234
11 Jan 12	9.08000 +0.26	9.08	8.75	8.82	1,636
10 Jan 12	8.82000 +0.00	8.82	8.80	8.82	971
09 Jan 12	8.82000 -0.09	8.91	8.82	8.91	1,225
06 Jan 12	8.91000 -0.07	8.98	8.91	8.98	107
05 Jan 12	8.98000 -0.26	9.24	8.80	9.24	4,332
04 Jan 12	9.24000 +0.04	9.24	9.14	9.20	1,540
03 Jan 12	9.20000 +0.00	9.20	9.20	9.20	211
02 Jan 12	9.20000 +0.00	9.20	9.05	9.20	467
30 Dec 11	9.20000 +0.00	9.39	9.20	9.20	3,151
29 Dec 11	9.20000 -0.15	9.35	9.20	9.35	2,437
28 Dec 11	9.35000 +0.00	9.35	9.26	9.35	551
27 Dec 11	9.35000 +0.00	9.35	9.26	9.35	2,290
23 Dec 11	9.35000 -0.05	9.40	9.29	9.40	887
22 Dec 11	9.40000 -0.04	9.46	9.26	9.45	5,645
21 Dec 11	9.44000 -0.01	9.45	9.30	9.45	1,790
20 Dec 11	9.45000 -0.05	9.50	9.39	9.45	1,533
19 Dec 11	9.50000 +0.00	9.50	9.49	9.50	1,291
16 Dec 11	9.50000 +0.00	9.50	9.49	9.50	629
15 Dec 11	9.50000 +0.00	9.50	9.45	9.50	518
14 Dec 11	9.50000 +0.00	9.50	9.45	9.49	635
13 Dec 11	9.50000 +0.05	9.50	9.45	9.45	2,981
12 Dec 11	9.45000 +0.09	9.52	9.45	9.45	2,071
09 Dec 11	9.36000 +0.00	9.36	9.36	9.36	41
08 Dec 11	9.36000 +0.01	9.36	9.36	9.36	651
07 Dec 11	9.35000 -0.14	9.52	9.35	9.50	1,683
06 Dec 11	9.49000 +0.00	9.49	9.45	9.49	2,316
05 Dec 11	9.49000 +0.00	9.49	9.49	9.49	2,210
02 Dec 11	9.49000 +0.09	9.54	9.35	9.40	3,571
01 Dec 11	9.40000 +0.00	9.40	9.35	9.40	1,015
30 Nov 11	9.40000 +0.20	9.40	9.20	9.20	1,402
29 Nov 11	9.20000 -0.10	9.30	9.20	9.30	248
28 Nov 11	9.30000 -0.20	9.53	9.30	9.49	2,472
25 Nov 11	9.50000 +0.25	9.50	9.20	9.25	1,287
24 Nov 11	9.25000 -0.25	9.50	9.25	9.50	1,601
23 Nov 11	9.50000 +0.05	9.50	9.39	9.45	7,835
22 Nov 11	9.45000 -0.26	9.70	9.35	9.70	3,677
21 Nov 11	9.71000 +0.01	9.91	9.44	9.70	6,383
18 Nov 11	9.70000 +0.01	9.70	9.68	9.69	1,462
17 Nov 11	9.69000 -0.01	9.70	9.65	9.70	1,053
16 Nov 11	9.70000 +0.05	9.70	9.65	9.65	801
15 Nov 11	9.65000 +0.25	9.65	9.40	9.40	87
14 Nov 11	9.40000 -0.40	9.92	9.05	9.80	2,836
11 Nov 11	9.80000 -0.20	10.00	9.79	10.00	7,916
10 Nov 11	10.00000 +0.00	10.00	9.93	10.00	1,501
09 Nov 11	10.00000 +0.00	10.00	9.97	10.00	13,069
08 Nov 11	10.00000 +0.00	10.00	10.00	10.00	2,151
07 Nov 11	10.00000 -0.03	10.05	10.00	10.04	20,429
04 Nov 11	10.03000 -0.02	10.06	10.01	10.06	3,156
03 Nov 11	10.05000 +0.10	10.05	9.96	9.96	2,026
02 Nov 11	9.95000 -0.10	10.05	9.91	10.05	3,444
01 Nov 11	10.05000 -0.07	10.20	9.95	10.15	14,644
31 Oct 11	10.12000 +0.00	10.12	10.12	10.12	176
28 Oct 11	10.12000 -0.12	10.25	10.07	10.24	1,519
27 Oct 11	10.24000 +0.24	10.24	10.00	10.00	1,098
26 Oct 11	10.00000 +0.05	10.05	9.95	9.95	3,498
25 Oct 11	9.95000 -0.10	10.06	9.95	10.06	2,231
24 Oct 11	10.05000 +0.00	10.05	10.05	10.05	681
21 Oct 11	10.05000 +0.00	10.08	10.05	10.05	60,714
20 Oct 11	10.05000 -0.21	10.45	10.05	10.26	6,837
19 Oct 11	10.26000 +0.06	10.26	10.25	10.25	1,212
18 Oct 11	10.20000 +0.05	10.29	10.01	10.15	8,764
17 Oct 11	10.15000 +0.41	10.30	9.74	9.74	3,689
14 Oct 11	9.74000 +0.29	9.74	9.45	9.45	1,576
13 Oct 11	9.45000 +0.00	9.45	9.45	9.45	520
12 Oct 11	9.45000 +0.22	9.45	9.25	9.25	1,606
11 Oct 11	9.23000 +0.22	9.23	9.09	9.09	3,296
10 Oct 11	9.01000 +0.26	9.01	8.76	8.76	2,868
07 Oct 11	8.75000 +0.04	8.81	8.71	8.71	2,268
06 Oct 11	8.71000 +0.01	8.80	8.69	8.69	1,313
05 Oct 11	8.70000 +0.02	8.70	8.62	8.68	1,316
04 Oct 11	8.68000 +0.06	8.70	8.60	8.60	1,745
03 Oct 11	8.62000 +0.27	8.62	8.35	8.35	1,748
30 Sep 11	8.35000 -0.05	8.46	8.35	8.40	1,942
29 Sep 11	8.40000 +0.10	8.40	8.30	8.30	2,782
28 Sep 11	8.30000 +0.00	8.30	8.25	8.30	1,281
27 Sep 11	8.30000 +0.15	8.30	8.15	8.15	1,670
26 Sep 11	8.15000 +0.09	8.16	8.06	8.06	3,691
23 Sep 11	8.06000 -0.08	8.20	8.06	8.14	1,310
22 Sep 11	8.14000 -0.01	8.14	7.95	8.14	2,852
21 Sep 11	8.15000 +0.27	8.15	7.89	7.89	5,466
20 Sep 11	7.88000 +0.17	8.03	7.65	7.74	3,657
19 Sep 11	7.71000 -0.75	8.55	7.70	8.46	12,021
16 Sep 11	8.46000 -0.04	8.56	8.46	8.50	25,181
15 Sep 11	8.50000 +0.00	8.55	8.50	8.50	7,432
14 Sep 11	8.50000 -0.10	8.60	8.50	8.60	15,634
13 Sep 11	8.60000 +0.00	8.60	8.50	8.60	3,281
12 Sep 11	8.60000 -0.35	8.90	8.55	8.90	3,265
09 Sep 11	8.95000 -0.20	9.16	8.80	9.15	5,658
08 Sep 11	9.15000 -0.65	9.80	9.15	9.80	3,758
07 Sep 11	9.80000 +0.09	9.80	9.65	9.71	2,565
06 Sep 11	9.71000 -0.04	9.82	9.71	9.80	752
05 Sep 11	9.75000 -0.15	9.90	9.64	9.90	3,224
02 Sep 11	9.90000 -0.07	9.97	9.90	9.97	1,335
01 Sep 11	9.97000 +0.02	9.97	9.94	9.95	798
31 Aug 11	9.95000 +0.05	9.95	9.90	9.90	371
30 Aug 11	9.90000 -0.20	10.10	9.90	10.10	18,078
29 Aug 11	10.10000 +0.00	10.10	10.10	10.10	381
26 Aug 11	10.10000 -0.40	10.60	10.10	10.50	5,651
25 Aug 11	10.50000 +0.09	10.50	10.35	10.45	1,658
24 Aug 11	10.41000 +0.00	10.41	10.41	10.41	422
23 Aug 11	10.41000 +0.01	10.41	10.40	10.40	232
22 Aug 11	10.40000 +0.07	10.54	10.33	10.33	1,614
19 Aug 11	10.33000 +0.02	10.34	10.10	10.31	5,597
18 Aug 11	10.31000 -0.29	10.60	10.31	10.60	4,670
17 Aug 11	10.60000 +0.00	10.60	10.60	10.60	301
16 Aug 11	10.60000 +0.00	10.69	10.60	10.60	1,672
15 Aug 11	10.60000 +0.06	10.69	10.54	10.54	2,014
12 Aug 11	10.54000 +0.04	10.54	10.40	10.49	1,683
11 Aug 11	10.50000 +0.35	10.50	10.07	10.15	6,456
10 Aug 11	10.15000 +0.05	10.21	10.15	10.15	3,335
09 Aug 11	10.10000 +0.35	10.10	9.75	9.75	5,650
08 Aug 11	9.75000 -0.35	10.03	9.75	9.91	6,834
05 Aug 11	10.10000 -0.54	10.50	10.00	10.50	10,056
04 Aug 11	10.64000 -0.13	10.80	10.64	10.77	2,577
03 Aug 11	10.77000 -0.03	10.98	10.75	10.75	2,669
02 Aug 11	10.80000 -0.10	11.00	10.80	10.90	2,807
01 Aug 11	10.90000 +0.04	10.90	10.77	10.86	3,615
29 Jul 11	10.86000 -0.37	11.23	10.86	11.23	8,098
28 Jul 11	11.23000 +0.00	11.26	11.04	11.26	1,021
27 Jul 11	11.23000 -0.01	11.38	11.19	11.38	127,381
26 Jul 11	11.24000 -0.41	11.66	11.00	11.65	4,855
25 Jul 11	11.65000 +0.19	11.65	11.46	11.46	1,023
22 Jul 11	11.46000 +0.14	11.65	11.35	11.41	1,912
21 Jul 11	11.32000 +0.27	11.32	11.09	11.09	2,501
20 Jul 11	11.05000 +0.05	11.09	10.99	11.00	1,432
19 Jul 11	11.00000 -0.14	11.06	10.86	11.00	7,688
18 Jul 11	11.14000 -0.15	11.29	10.95	11.29	4,842
15 Jul 11	11.29000 -0.57	11.87	11.20	11.86	6,383
14 Jul 11	11.86000 -0.04	11.89	11.85	11.89	1,145
13 Jul 11	11.90000 -0.07	11.97	11.90	11.97	1,401
12 Jul 11	11.97000 -0.09	12.06	11.80	11.85	2,911
11 Jul 11	12.06000 +0.00	12.06	11.85	12.06	15,254
08 Jul 11	12.06000 +0.04	12.08	12.01	12.02	6,634
07 Jul 11	12.02000 +0.01	12.08	12.01	12.04	729
06 Jul 11	12.01000 +0.01	12.10	11.97	12.01	2,038
05 Jul 11	12.00000 +0.00	12.10	12.00	12.01	134
04 Jul 11	12.00000 +0.00	12.13	12.00	12.04	15,881
01 Jul 11	12.00000 -0.02	12.10	11.98	11.98	1,181
30 Jun 11	12.02000 +0.02	12.02	12.00	12.00	955
29 Jun 11	12.00000 +0.00	12.01	11.93	12.00	1,574
28 Jun 11	12.00000 +0.04	12.00	11.96	11.96	2,364
27 Jun 11	11.96000 +0.00	12.00	11.95	12.00	1,314
24 Jun 11	11.96000 +0.00	12.14	11.96	11.96	789
23 Jun 11	11.96000 +0.02	12.12	11.96	11.97	3,238
22 Jun 11	11.94000 -0.04	12.00	11.90	11.98	2,513
21 Jun 11	11.98000 -0.01	12.00	11.73	11.99	5,653
20 Jun 11	11.99000 -0.21	12.20	11.71	12.20	3,900
17 Jun 11	12.20000 -0.42	12.65	12.17	12.65	7,090
16 Jun 11	12.62000 -0.13	12.81	12.62	12.76	5,927
15 Jun 11	12.75000 +0.00	12.79	12.62	12.76	2,689
14 Jun 11	12.75000 -0.09	12.84	12.75	12.84	961
13 Jun 11	12.84000 -0.16	13.00	12.83	13.00	1,826
10 Jun 11	13.00000 +0.01	13.00	12.83	12.99	2,701
09 Jun 11	12.99000 +0.00	13.00	12.99	12.99	431
08 Jun 11	12.99000 -0.13	13.12	12.83	13.12	8,679
07 Jun 11	13.12000 +0.07	13.14	13.10	13.11	5,400
06 Jun 11	13.05000 -0.05	13.16	13.05	13.12	9,168
03 Jun 11	13.10000 -0.02	13.14	13.10	13.14	4,293
02 Jun 11	13.12000 -0.05	13.25	13.12	13.18	3,991
01 Jun 11	13.17000 +0.39	13.18	12.80	12.80	17,933
31 May 11	12.78000 +0.16	12.78	12.62	12.62	1,372
30 May 11	12.62000 +0.06	12.62	12.56	12.57	722
27 May 11	12.56000 -0.01	12.58	12.55	12.57	12,643
26 May 11	12.57000 +0.02	12.57	12.55	12.55	200
25 May 11	12.55000 -0.54	12.60	12.43	12.60	833
24 May 11	13.09000 -0.05	13.15	13.00	13.14	3,179
23 May 11	13.14000 +0.05	13.14	12.75	13.13	6,994
20 May 11	13.09000 +0.00	13.10	13.05	13.09	284
19 May 11	13.09000 +0.04	13.14	12.96	13.05	20,215
18 May 11	13.05000 +0.21	13.05	12.80	12.84	4,634
17 May 11	12.84000 +0.04	12.84	12.80	12.81	541
16 May 11	12.80000 -0.04	12.84	12.77	12.84	1,668
13 May 11	12.84000 +0.04	12.85	12.80	12.80	1,994
12 May 11	12.80000 -0.15	12.95	12.79	12.95	1,976
11 May 11	12.95000 -0.18	13.10	12.87	13.10	6,981
10 May 11	13.13000 +0.03	13.13	13.02	13.10	527
09 May 11	13.10000 +0.16	13.10	12.90	12.94	17,480
06 May 11	12.94000 +0.00	12.96	12.94	12.94	564
05 May 11	12.94000 +0.07	12.96	12.89	12.89	22,154
04 May 11	12.87000 +0.03	12.90	12.84	12.84	3,992
03 May 11	12.84000 +0.04	12.85	12.65	12.80	3,217
02 May 11	12.80000 -0.19	12.99	12.80	12.98	5,505
29 Apr 11	12.99000 -0.06	13.05	12.98	13.05	2,158
28 Apr 11	13.05000 +0.17	13.13	12.89	12.89	9,661
27 Apr 11	12.88000 -0.27	13.14	12.88	13.14	1,406
26 Apr 11	13.15000 +0.49	13.15	12.66	12.66	18,390
21 Apr 11	12.66000 +0.01	12.69	12.60	12.65	2,405
20 Apr 11	12.65000 -0.05	12.70	12.62	12.70	1,229
19 Apr 11	12.70000 +0.09	12.70	12.57	12.61	2,155
18 Apr 11	12.61000 +0.04	12.77	12.57	12.57	1,478
15 Apr 11	12.57000 -0.20	12.78	12.55	12.77	18,650
14 Apr 11	12.77000 +0.05	12.77	12.60	12.72	1,226
13 Apr 11	12.72000 +0.01	12.73	12.62	12.71	1,289
12 Apr 11	12.71000 -0.07	12.78	12.60	12.78	3,633
11 Apr 11	12.78000 +0.22	12.79	12.69	12.69	3,639
08 Apr 11	12.56000 +0.01	12.69	12.52	12.64	4,450
07 Apr 11	12.55000 -0.25	12.85	12.40	12.80	14,257
06 Apr 11	12.80000 -0.10	12.90	12.79	12.90	5,991
05 Apr 11	12.90000 +0.00	12.97	12.86	12.90	42,613
04 Apr 11	12.90000 -0.10	13.15	12.90	13.05	9,095
01 Apr 11	13.00000 -0.02	13.08	12.98	13.00	3,334
31 Mar 11	13.02000 +0.05	13.15	12.98	13.00	7,735
30 Mar 11	12.97000 +0.07	13.03	12.92	12.92	8,696
29 Mar 11	12.90000 +0.00	13.00	12.90	12.90	8,938
28 Mar 11	12.90000 -0.11	13.00	12.83	13.00	12,948
25 Mar 11	13.01000 +0.22	13.04	12.74	12.74	14,310
24 Mar 11	12.79000 +0.00	12.79	12.74	12.74	974
23 Mar 11	12.79000 +0.00	12.79	12.71	12.79	2,248
22 Mar 11	12.79000 +0.10	12.79	12.70	12.70	12,770
21 Mar 11	12.69000 +0.17	12.70	12.52	12.52	12,617
18 Mar 11	12.52000 -0.35	12.85	12.21	12.85	18,154
17 Mar 11	12.87000 +0.76	13.17	12.34	12.34	72,358
16 Mar 11	12.11000 +0.01	12.25	12.11	12.15	3,270
15 Mar 11	12.10000 -0.32	12.45	12.00	12.45	10,174
14 Mar 11	12.42000 -0.33	12.77	12.42	12.75	4,651
11 Mar 11	12.75000 -0.15	12.90	12.60	12.90	4,390
10 Mar 11	12.90000 -0.20	13.10	12.85	13.10	7,798
09 Mar 11	13.10000 -0.30	13.45	13.10	13.45	8,573
08 Mar 11	13.40000 +0.74	13.51	12.66	12.66	18,970
07 Mar 11	12.66000 +0.06	12.70	12.55	12.64	2,009
04 Mar 11	12.60000 +0.01	12.60	12.60	12.60	519
03 Mar 11	12.59000 -0.35	12.94	12.52	12.94	5,461
02 Mar 11	12.94000 +0.00	12.94	12.92	12.94	280
01 Mar 11	12.94000 +0.03	13.00	12.90	12.91	2,231
28 Feb 11	12.91000 +0.01	13.13	12.81	12.90	14,195
25 Feb 11	12.90000 +0.39	12.90	12.47	12.51	11,770
24 Feb 11	12.51000 +0.14	12.51	12.36	12.37	1,742
23 Feb 11	12.37000 +0.00	12.40	12.10	12.40	5,248
22 Feb 11	12.37000 -0.08	12.48	12.28	12.45	1,736
21 Feb 11	12.45000 -0.03	12.48	12.19	12.48	7,858
18 Feb 11	12.48000 -0.20	12.70	12.08	12.68	8,139
17 Feb 11	12.68000 -0.08	12.76	12.64	12.76	4,095
16 Feb 11	12.76000 -0.04	12.80	12.65	12.80	8,326
15 Feb 11	12.80000 -0.02	12.88	12.80	12.85	1,793
14 Feb 11	12.82000 +0.06	12.85	12.75	12.85	2,707
11 Feb 11	12.76000 -0.04	12.80	12.67	12.80	2,883
10 Feb 11	12.80000 +0.05	12.80	12.60	12.75	5,015
09 Feb 11	12.75000 -0.34	13.00	12.49	13.00	23,008
08 Feb 11	13.09000 +0.00	13.23	12.91	13.00	7,712
07 Feb 11	13.09000 +0.09	13.11	12.94	13.00	10,307
04 Feb 11	13.00000 +0.20	13.19	12.85	12.90	35,097
03 Feb 11	12.80000 +0.34	13.05	12.47	12.47	29,585
02 Feb 11	12.46000 -0.11	12.69	12.41	12.60	2,287
01 Feb 11	12.57000 -0.24	12.79	12.53	12.79	1,997
31 Jan 11	12.81000 -0.19	13.00	12.80	13.00	4,511
28 Jan 11	13.00000 +0.00	13.01	12.90	12.90	12,928
27 Jan 11	13.00000 +0.05	13.02	12.81	12.95	27,845
26 Jan 11	12.95000 +0.08	13.05	12.81	12.86	12,801
25 Jan 11	12.87000 +0.33	13.04	12.54	12.54	20,053
24 Jan 11	12.54000 -0.06	12.68	12.31	12.59	8,450
21 Jan 11	12.60000 +0.15	12.64	12.32	12.45	6,352
20 Jan 11	12.45000 +0.53	12.45	11.92	11.92	15,978
19 Jan 11	11.92000 +0.17	12.00	11.73	11.75	19,590
18 Jan 11	11.75000 +0.04	11.78	11.71	11.71	5,022
17 Jan 11	11.71000 +0.04	11.71	11.63	11.63	2,668
14 Jan 11	11.67000 +0.05	11.67	11.62	11.62	1,984
13 Jan 11	11.62000 +0.02	11.63	11.57	11.60	1,472
12 Jan 11	11.60000 -0.05	11.70	11.50	11.66	23,663
11 Jan 11	11.65000 +0.04	11.65	11.57	11.57	3,284
10 Jan 11	11.61000 -0.17	11.77	11.58	11.77	5,892
07 Jan 11	11.78000 +0.08	11.78	11.71	11.75	6,001
06 Jan 11	11.70000 +0.00	11.75	11.61	11.70	4,145
05 Jan 11	11.70000 +0.05	11.75	11.64	11.74	1,472
04 Jan 11	11.65000 -0.05	11.77	11.61	11.75	2,940
03 Jan 11	11.70000 +0.00	11.76	11.61	11.74	2,706
31 Dec 10	11.70000 +0.13	11.70	11.57	11.62	1,269
30 Dec 10	11.57000 -0.01	11.65	11.53	11.59	845
29 Dec 10	11.58000 +0.08	11.71	11.50	11.56	2,022
28 Dec 10	11.50000 -0.16	11.67	11.50	11.67	1,029
27 Dec 10	11.66000 -0.01	11.67	11.50	11.67	2,280
24 Dec 10	11.67000 -0.08	11.75	11.50	11.75	1,359
23 Dec 10	11.75000 +0.00	11.75	11.50	11.75	1,847
22 Dec 10	11.75000 +0.00	11.75	11.50	11.71	13,291
21 Dec 10	11.75000 +0.00	11.78	11.70	11.75	3,545
20 Dec 10	11.75000 -0.03	11.77	11.55	11.77	2,222
17 Dec 10	11.78000 -0.01	11.81	11.55	11.79	2,973
16 Dec 10	11.79000 -0.03	11.82	11.50	11.82	2,636
15 Dec 10	11.82000 +0.32	11.87	11.50	11.50	12,788
14 Dec 10	11.50000 +0.09	11.50	11.25	11.42	10,640
13 Dec 10	11.41000 +0.35	11.41	11.10	11.10	5,381
10 Dec 10	11.06000 +0.06	11.15	10.88	11.01	4,024
09 Dec 10	11.00000 +0.24	11.00	10.95	10.99	3,028
08 Dec 10	10.76000 +0.00	11.15	10.76	11.14	8,304
07 Dec 10	10.76000 -0.24	11.09	10.76	10.90	8,896
06 Dec 10	11.00000 +0.00	11.00	10.98	10.98	2,476
03 Dec 10	11.00000 -0.30	11.15	11.00	11.15	8,168
02 Dec 10	11.30000 +0.10	11.36	11.30	11.35	16,138
01 Dec 10	11.20000 -0.13	11.36	11.20	11.33	21,665
30 Nov 10	11.33000 +0.04	11.33	11.21	11.31	2,575
29 Nov 10	11.29000 +0.20	11.36	11.17	11.17	4,348
26 Nov 10	11.09000 +0.05	11.16	11.04	11.04	1,838
25 Nov 10	11.04000 -0.09	11.14	11.04	11.13	1,754
24 Nov 10	11.13000 -0.23	11.30	10.92	11.30	5,603
23 Nov 10	11.36000 -0.04	11.43	11.36	11.41	2,055
22 Nov 10	11.40000 +0.00	11.49	11.37	11.37	1,257
19 Nov 10	11.40000 +0.01	11.44	11.38	11.39	2,085
18 Nov 10	11.39000 +0.00	11.56	11.22	11.38	3,121
17 Nov 10	11.39000 -0.06	11.45	11.39	11.45	2,657
16 Nov 10	11.45000 -0.16	11.61	11.45	11.61	985
15 Nov 10	11.61000 -0.15	11.79	11.61	11.73	1,464
12 Nov 10	11.76000 -0.03	11.86	11.72	11.75	4,647
11 Nov 10	11.79000 -0.01	11.87	11.79	11.80	7,009
10 Nov 10	11.80000 +0.03	11.84	11.72	11.72	5,691
09 Nov 10	11.77000 +0.14	11.84	11.64	11.64	3,854
08 Nov 10	11.63000 +0.13	11.63	11.40	11.50	5,684
05 Nov 10	11.50000 -0.10	11.59	11.25	11.59	9,225
04 Nov 10	11.60000 -0.10	11.70	11.60	11.70	1,776
03 Nov 10	11.70000 -0.15	11.90	11.70	11.85	1,531
02 Nov 10	11.85000 +0.01	12.05	11.85	11.85	31,216
01 Nov 10	11.84000 -0.02	11.90	11.82	11.83	3,217
29 Oct 10	11.86000 -0.09	11.96	11.83	11.95	2,696
28 Oct 10	11.95000 +0.25	11.95	11.57	11.76	10,290
27 Oct 10	11.70000 +0.12	11.74	11.50	11.58	26,684
26 Oct 10	11.58000 +0.60	11.60	11.01	11.01	18,678
25 Oct 10	10.98000 -0.02	11.00	10.90	11.00	1,841
22 Oct 10	11.00000 -0.09	11.17	10.95	11.00	4,979
21 Oct 10	11.09000 +0.09	11.17	10.98	11.01	4,426
20 Oct 10	11.00000 +0.00	11.00	10.95	11.00	7,589
19 Oct 10	11.00000 -0.10	11.12	10.95	11.10	2,729
18 Oct 10	11.10000 -0.25	11.33	11.10	11.20	5,676
15 Oct 10	11.35000 +0.29	11.38	11.05	11.06	2,492
14 Oct 10	11.06000 +0.06	11.25	11.02	11.02	3,050
13 Oct 10	11.00000 +0.16	11.40	10.84	10.84	5,727
12 Oct 10	10.84000 -0.05	10.95	10.78	10.95	3,550
11 Oct 10	10.89000 -0.13	11.15	10.83	11.00	5,592
08 Oct 10	11.02000 +0.03	11.25	11.01	11.02	1,135
07 Oct 10	10.99000 -0.01	11.32	10.99	11.01	1,322
06 Oct 10	11.00000 +0.04	11.40	10.80	10.96	6,191
05 Oct 10	10.96000 +0.01	11.29	10.85	11.29	9,192
04 Oct 10	10.95000 -0.60	11.60	10.95	11.55	10,323
01 Oct 10	11.55000 -0.05	11.68	11.41	11.68	3,510
30 Sep 10	11.60000 +0.13	11.80	11.50	11.50	7,359
29 Sep 10	11.47000 +0.02	11.54	11.41	11.44	4,216
28 Sep 10	11.45000 +0.32	11.45	11.13	11.13	5,547
27 Sep 10	11.13000 +0.03	11.20	11.00	11.00	8,192
24 Sep 10	11.10000 +0.11	11.10	10.99	10.99	3,027
23 Sep 10	10.99000 +0.09	11.10	10.92	10.92	5,650
22 Sep 10	10.90000 +0.07	10.96	10.80	10.84	10,147
21 Sep 10	10.83000 +0.05	10.88	10.75	10.76	11,637
20 Sep 10	10.78000 +0.00	10.85	10.78	10.79	6,972
17 Sep 10	10.78000 -0.01	10.83	10.77	10.83	2,813
16 Sep 10	10.79000 +0.05	10.87	10.63	10.79	5,227
15 Sep 10	10.74000 -0.13	10.86	10.65	10.86	5,967
14 Sep 10	10.87000 -0.11	11.19	10.71	11.19	6,390
13 Sep 10	10.98000 -0.01	11.15	10.77	10.98	9,404
10 Sep 10	10.99000 +0.31	11.00	10.60	10.68	12,744
09 Sep 10	10.68000 +1.34	10.70	10.10	10.10	70,893
08 Sep 10	9.34000 -0.12	9.44	9.26	9.44	1,940
07 Sep 10	9.46000 -0.01	9.46	9.31	9.32	4,509
06 Sep 10	9.47000 +0.17	9.50	9.28	9.30	2,546
03 Sep 10	9.30000 +0.02	9.46	9.20	9.28	7,100
02 Sep 10	9.28000 +0.10	9.28	9.25	9.25	556
01 Sep 10	9.18000 -0.03	9.21	9.16	9.16	1,632
31 Aug 10	9.21000 -0.04	9.21	9.15	9.17	1,841
30 Aug 10	9.25000 -0.07	9.34	9.25	9.32	616
27 Aug 10	9.32000 +0.00	9.34	9.24	9.27	858
26 Aug 10	9.32000 +0.07	9.32	9.25	9.25	81
25 Aug 10	9.25000 -0.05	9.34	9.25	9.31	675
24 Aug 10	9.30000 -0.02	9.37	9.30	9.33	1,614
23 Aug 10	9.32000 +0.00	9.42	9.24	9.40	1,165
20 Aug 10	9.32000 -0.08	9.41	9.20	9.41	1,617
19 Aug 10	9.40000 -0.09	9.48	9.34	9.48	1,832
18 Aug 10	9.49000 -0.06	9.55	9.27	9.55	808
17 Aug 10	9.55000 +0.03	9.55	9.52	9.52	729
16 Aug 10	9.52000 -0.08	9.65	9.40	9.61	2,145
13 Aug 10	9.60000 +0.00	9.61	9.60	9.61	951
12 Aug 10	9.60000 -0.06	9.66	9.60	9.65	639
11 Aug 10	9.66000 +0.06	9.70	9.66	9.70	903
10 Aug 10	9.60000 +0.00	9.63	9.60	9.63	261
09 Aug 10	9.60000 -0.02	9.65	9.60	9.62	1,002
06 Aug 10	9.62000 -0.01	9.64	9.62	9.64	351
05 Aug 10	9.63000 +0.00	9.71	9.63	9.71	976
04 Aug 10	9.63000 -0.08	9.74	9.63	9.74	831
03 Aug 10	9.71000 +0.00	9.75	9.61	9.71	2,503
02 Aug 10	9.71000 -0.05	9.80	9.71	9.80	751
30 Jul 10	9.76000 -0.11	9.84	9.64	9.84	3,330
29 Jul 10	9.87000 -0.08	9.91	9.78	9.91	2,302
28 Jul 10	9.95000 +0.11	9.95	9.84	9.90	733
27 Jul 10	9.84000 -0.01	9.95	9.84	9.85	2,056
26 Jul 10	9.85000 +0.00	9.90	9.85	9.85	2,849
23 Jul 10	9.85000 -0.05	9.95	9.85	9.95	2,062
22 Jul 10	9.90000 +0.09	9.90	9.81	9.81	1,185
21 Jul 10	9.81000 +0.05	9.81	9.77	9.77	801
20 Jul 10	9.76000 +0.01	9.93	9.76	9.82	426
19 Jul 10	9.75000 -0.18	9.93	9.75	9.93	351
16 Jul 10	9.93000 -0.04	9.97	9.78	9.97	10,915
15 Jul 10	9.97000 -0.03	10.04	9.76	10.00	13,322
14 Jul 10	10.00000 -0.06	10.06	9.95	10.06	1,599
13 Jul 10	10.06000 +0.12	10.14	9.95	9.95	2,679
12 Jul 10	9.94000 +0.12	10.16	9.83	9.83	17,735
09 Jul 10	9.82000 +0.04	9.82	9.79	9.79	440
08 Jul 10	9.78000 +0.03	9.92	9.60	9.70	5,497
07 Jul 10	9.75000 -0.03	9.80	9.68	9.78	2,783
06 Jul 10	9.78000 +0.00	9.82	9.72	9.78	3,401
05 Jul 10	9.78000 +0.07	9.79	9.67	9.67	3,888
02 Jul 10	9.71000 +0.00	9.78	9.51	9.51	8,311
01 Jul 10	9.71000 +0.01	9.76	9.49	9.76	2,411
30 Jun 10	9.70000 -0.18	9.86	9.69	9.86	1,621
29 Jun 10	9.88000 -0.02	9.95	9.69	9.90	8,043
28 Jun 10	9.90000 +0.21	9.97	9.74	9.74	3,150
25 Jun 10	9.69000 +0.00	9.70	9.61	9.70	1,015
24 Jun 10	9.69000 +0.00	9.70	9.69	9.69	418
23 Jun 10	9.69000 +0.03	9.69	9.51	9.65	6,201
22 Jun 10	9.66000 +0.15	9.66	9.66	9.66	101
21 Jun 10	9.51000 +0.01	9.75	9.50	9.50	13,926
18 Jun 10	9.50000 +0.00	9.61	9.42	9.50	1,799
17 Jun 10	9.50000 -0.05	9.67	9.50	9.56	822
16 Jun 10	9.55000 +0.06	9.74	9.46	9.56	4,920
15 Jun 10	9.49000 -0.05	9.57	9.49	9.56	6,804
14 Jun 10	9.54000 +0.04	9.56	9.54	9.55	863
11 Jun 10	9.50000 +0.15	9.61	9.38	9.38	16,722
10 Jun 10	9.35000 +0.00	9.42	9.25	9.32	7,553
09 Jun 10	9.35000 -0.05	9.48	9.29	9.48	2,529
08 Jun 10	9.40000 -0.02	9.48	9.36	9.40	3,747
07 Jun 10	9.42000 -0.04	9.44	9.40	9.44	1,671
04 Jun 10	9.46000 +0.00	9.49	9.29	9.36	2,534
03 Jun 10	9.46000 -0.09	9.70	9.28	9.70	6,817
02 Jun 10	9.55000 -0.35	9.90	9.55	9.75	4,996
01 Jun 10	9.90000 -0.09	9.99	9.85	9.99	1,223
31 May 10	9.99000 -0.01	10.01	9.85	9.99	2,781
28 May 10	10.00000 +0.00	10.22	10.00	10.01	2,304
27 May 10	10.00000 +0.00	10.03	9.85	9.88	3,044
26 May 10	10.00000 +0.00	10.10	9.51	10.01	2,047
25 May 10	10.00000 -0.58	10.56	10.00	10.56	2,848
24 May 10	10.58000 -0.12	10.70	10.39	10.70	2,110
21 May 10	10.70000 -0.02	10.70	10.55	10.69	19,294
20 May 10	10.72000 +0.15	10.72	10.53	10.61	7,892
19 May 10	10.57000 -0.12	10.70	10.50	10.65	3,079
18 May 10	10.69000 +0.11	10.71	10.51	10.58	3,553
17 May 10	10.58000 +0.02	10.66	10.45	10.55	3,264
14 May 10	10.56000 -0.04	10.63	10.46	10.60	7,158
13 May 10	10.60000 +0.12	10.60	10.50	10.50	1,755
12 May 10	10.48000 +0.00	10.58	10.40	10.40	2,110
11 May 10	10.48000 +0.09	10.48	10.36	10.41	4,185
10 May 10	10.39000 +0.24	10.40	10.15	10.16	6,437
07 May 10	10.15000 -0.38	10.49	9.99	10.49	25,267
06 May 10	10.53000 -0.04	10.57	10.33	10.56	11,400
05 May 10	10.57000 -0.25	10.80	10.40	10.80	8,446
04 May 10	10.82000 -0.09	10.91	10.63	10.91	2,076
03 May 10	10.91000 -0.06	10.97	10.56	10.97	4,311
30 Apr 10	10.97000 -0.01	11.04	10.63	11.00	5,211
29 Apr 10	10.98000 -0.06	10.99	10.90	10.99	2,836
28 Apr 10	11.04000 -0.21	11.25	10.50	11.25	11,685
27 Apr 10	11.25000 -0.02	11.28	11.19	11.25	2,201
26 Apr 10	11.27000 +0.05	11.27	11.20	11.20	3,137
23 Apr 10	11.22000 +0.00	11.26	11.10	11.23	27,746
22 Apr 10	11.22000 -0.13	11.38	11.21	11.37	24,775
21 Apr 10	11.35000 +0.10	11.50	11.30	11.31	47,431
20 Apr 10	11.25000 -0.15	11.31	11.23	11.25	18,082
19 Apr 10	11.40000 -0.18	11.90	11.29	11.90	7,639
16 Apr 10	11.58000 +0.08	11.91	11.49	11.54	12,732
15 Apr 10	11.50000 -0.10	11.59	11.41	11.59	6,627
14 Apr 10	11.60000 +0.40	11.67	11.20	11.20	4,954
13 Apr 10	11.20000 -0.37	11.57	11.01	11.57	9,097
12 Apr 10	11.57000 -0.19	11.87	11.50	11.87	7,382
09 Apr 10	11.76000 +0.29	11.76	11.42	11.45	10,768
08 Apr 10	11.47000 -0.08	11.65	11.33	11.65	34,972
07 Apr 10	11.55000 +0.08	11.60	11.47	11.60	34,767
06 Apr 10	11.47000 +0.55	12.30	11.30	11.50	48,950
01 Apr 10	10.92000 +0.82	11.18	10.10	10.20	29,427
31 Mar 10	10.10000 +0.15	10.25	9.94	9.96	13,879
30 Mar 10	9.95000 -0.11	10.26	9.91	10.06	19,463
29 Mar 10	10.06000 -0.02	10.08	9.99	9.99	6,810
26 Mar 10	10.08000 +0.85	10.09	9.55	9.55	35,956
25 Mar 10	9.23000 +0.14	9.23	9.09	9.10	4,568
24 Mar 10	9.09000 +0.00	9.12	9.07	9.09	2,319
23 Mar 10	9.09000 +0.00	9.09	9.09	9.09	451
22 Mar 10	9.09000 +0.04	9.09	9.05	9.06	3,682
19 Mar 10	9.05000 +0.06	9.05	8.99	9.00	8,667
18 Mar 10	8.99000 +0.15	9.09	8.95	9.09	11,458
17 Mar 10	8.84000 +0.04	9.00	8.80	8.81	7,417
16 Mar 10	8.80000 +0.00	8.99	8.76	8.81	6,904
15 Mar 10	8.80000 -0.08	8.84	8.75	8.75	391
12 Mar 10	8.88000 +0.13	8.89	8.75	8.88	2,922
11 Mar 10	8.75000 +0.02	8.85	8.73	8.73	1,144
10 Mar 10	8.73000 +0.00	8.79	8.66	8.73	3,176
09 Mar 10	8.73000 +0.08	8.80	8.57	8.65	8,935
08 Mar 10	8.65000 +0.06	8.94	8.59	8.59	7,553
05 Mar 10	8.59000 +0.07	8.70	8.50	8.53	1,578
04 Mar 10	8.52000 +0.00	8.62	8.50	8.62	1,445
03 Mar 10	8.52000 -0.01	8.59	8.52	8.52	734
02 Mar 10	8.53000 -0.02	8.55	8.53	8.55	598
01 Mar 10	8.55000 -0.04	8.62	8.55	8.62	1,750
26 Feb 10	8.59000 +0.00	8.62	8.59	8.60	479
25 Feb 10	8.59000 -0.01	8.61	8.50	8.61	703
24 Feb 10	8.60000 +0.10	8.60	8.50	8.50	1,893
23 Feb 10	8.50000 +0.02	8.60	8.32	8.44	5,179
22 Feb 10	8.48000 +0.18	8.55	8.30	8.30	4,026
19 Feb 10	8.30000 +0.09	8.47	8.21	8.21	1,949
18 Feb 10	8.21000 -0.20	8.48	8.15	8.43	6,797
17 Feb 10	8.41000 -0.09	8.55	8.41	8.51	2,912
16 Feb 10	8.50000 -0.14	8.65	8.15	8.65	43,396
15 Feb 10	8.64000 -0.54	9.18	8.57	9.18	10,626
12 Feb 10	9.18000 -0.27	9.52	9.02	9.47	15,302
11 Feb 10	9.45000 +0.00	9.50	9.42	9.45	13,360
10 Feb 10	9.45000 +0.03	9.45	9.43	9.45	1,894
09 Feb 10	9.42000 -0.08	9.50	9.42	9.43	2,656
08 Feb 10	9.50000 +0.08	9.50	9.40	9.42	6,021
05 Feb 10	9.42000 +0.00	9.59	9.39	9.59	5,558
04 Feb 10	9.42000 -0.18	9.60	9.40	9.59	2,986
03 Feb 10	9.60000 +0.00	9.60	9.52	9.60	947
02 Feb 10	9.60000 +0.08	9.60	9.53	9.53	551
01 Feb 10	9.52000 +0.00	9.60	9.47	9.60	645
29 Jan 10	9.52000 +0.06	9.59	9.42	9.47	2,849
28 Jan 10	9.46000 -0.01	9.50	9.46	9.47	990
27 Jan 10	9.47000 +0.03	9.47	9.40	9.44	3,829
26 Jan 10	9.44000 +0.00	9.50	9.42	9.45	1,637
25 Jan 10	9.44000 +0.02	9.54	9.41	9.54	1,622
22 Jan 10	9.42000 -0.09	9.61	9.42	9.49	2,935
21 Jan 10	9.51000 +0.00	9.51	9.50	9.51	787
20 Jan 10	9.51000 -0.06	9.58	9.51	9.58	811
19 Jan 10	9.57000 +0.07	9.60	9.50	9.50	579
18 Jan 10	9.50000 +0.00	9.51	9.46	9.50	502
15 Jan 10	9.50000 -0.01	9.60	9.46	9.51	920
14 Jan 10	9.51000 +0.10	9.60	9.41	9.44	6,560
13 Jan 10	9.41000 +0.01	9.41	9.31	9.40	5,267
12 Jan 10	9.40000 +0.10	9.40	9.30	9.30	3,597
11 Jan 10	9.30000 +0.00	9.37	9.27	9.30	4,827
08 Jan 10	9.30000 +0.03	9.32	9.27	9.28	1,142
07 Jan 10	9.27000 +0.01	9.30	9.25	9.25	2,132
06 Jan 10	9.26000 +0.00	9.30	9.22	9.22	1,090
05 Jan 10	9.26000 -0.04	9.32	9.16	9.16	3,980
04 Jan 10	9.30000 +0.00	9.34	9.25	9.28	7,684
31 Dec 09	9.30000 +0.04	9.35	9.26	9.26	2,021
30 Dec 09	9.26000 -0.04	9.30	9.12	9.30	1,532
29 Dec 09	9.30000 +0.00	9.34	9.25	9.30	12,508
28 Dec 09	9.30000 +0.00	9.30	9.10	9.19	22,660

Linedata Services SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	46.80000 +0.00	47.10	46.50	46.80	44
19 Oct 26	46.80000 -1.20	48.00	46.20	48.00	575
16 Oct 26	48.00000 -1.30	49.50	47.80	49.30	1,161
15 Oct 26	49.30000 -1.50	50.00	47.20	50.00	1,885
14 Oct 26	50.80000 +0.40	50.80	50.20	50.40	16
13 Oct 26	50.40000 +0.40	50.60	50.00	50.00	1,077
12 Oct 26	50.00000 -0.80	51.00	50.00	51.00	396
09 Oct 26	50.80000 +1.20	50.80	50.00	50.00	856
08 Oct 26	49.60000 -0.60	50.00	49.40	49.90	170
07 Oct 26	50.20000 -4.20	54.80	50.20	54.20	762
06 Oct 26	54.40000 +0.40	54.40	53.80	54.00	59
05 Oct 26	54.00000 -0.20	54.60	54.00	54.20	558
02 Oct 26	54.20000 +0.20	54.20	53.80	54.00	181
01 Oct 26	54.00000 +0.00	54.40	54.00	54.00	226
30 Sep 26	54.00000 -0.40	54.40	53.40	53.40	572
29 Sep 26	54.40000 +0.00	54.40	54.40	54.40	9
28 Sep 26	54.40000 +0.20	54.60	54.00	54.00	442
25 Sep 26	54.20000 -0.20	54.80	54.20	54.20	716
24 Sep 26	54.40000 +0.40	54.40	54.00	54.00	447
23 Sep 26	54.00000 +0.00	54.20	54.00	54.00	224
22 Sep 26	54.00000 +0.60	54.40	53.20	53.20	825
21 Sep 26	53.40000 +5.00	53.60	48.90	48.90	2,993
18 Sep 26	48.40000 +1.00	48.60	47.40	47.40	1,235
17 Sep 26	47.40000 +0.20	47.60	47.10	47.50	614
16 Sep 26	47.20000 +0.60	47.50	46.60	46.90	582
15 Sep 26	46.60000 -0.70	47.50	46.60	47.30	533
14 Sep 26	47.30000 -0.20	47.60	47.30	47.50	1,125
11 Sep 26	47.50000 +2.30	47.50	45.20	45.20	1,480
10 Sep 26	45.20000 +0.40	46.20	45.00	45.00	645
09 Sep 26	44.80000 +0.00	45.00	44.80	44.80	832
08 Sep 26	44.80000 -0.40	45.20	44.20	45.20	1,294
07 Sep 26	45.20000 -0.20	45.60	45.20	45.60	39
04 Sep 26	45.40000 -0.40	45.90	45.40	45.80	36
03 Sep 26	45.80000 +1.60	45.80	44.20	44.20	109
02 Sep 26	44.20000 -1.90	46.30	44.20	46.30	1,502
01 Sep 26	46.10000 -0.10	46.30	46.00	46.30	428
31 Aug 26	46.20000 +0.20	46.70	46.10	46.10	403
28 Aug 26	46.00000 +1.60	46.00	44.40	44.40	1,838
27 Aug 26	44.40000 +1.20	44.40	43.10	43.20	869
26 Aug 26	43.20000 +0.10	43.30	43.20	43.20	54
25 Aug 26	43.10000 +0.00	43.40	43.10	43.10	382
24 Aug 26	43.10000 +0.00	43.30	43.00	43.10	1,008
21 Aug 26	43.10000 -0.20	43.60	43.10	43.30	1,047
20 Aug 26	43.30000 +0.20	43.30	43.10	43.20	40
19 Aug 26	43.10000 -0.30	43.40	43.10	43.40	1,148
18 Aug 26	43.40000 +0.00	43.50	43.10	43.40	185
17 Aug 26	43.40000 -0.20	43.60	43.40	43.40	72
14 Aug 26	43.60000 -0.10	43.80	43.10	43.70	577
13 Aug 26	43.70000 +0.30	43.70	43.70	43.70	58
12 Aug 26	43.40000 +0.10	43.50	43.20	43.20	187
11 Aug 26	43.30000 +0.20	43.70	43.20	43.20	1,614
10 Aug 26	43.10000 -0.90	44.00	43.10	44.00	2,458
07 Aug 26	44.00000 +0.70	44.00	43.20	43.50	404
06 Aug 26	43.30000 +0.40	43.30	42.50	42.70	1,881
05 Aug 26	42.90000 -0.80	43.50	42.90	43.50	1,003
04 Aug 26	43.70000 -0.10	43.80	43.70	43.80	309
03 Aug 26	43.80000 -0.40	44.00	43.70	44.00	105
31 Jul 26	44.20000 +0.30	44.20	43.60	43.90	521
30 Jul 26	43.90000 +0.00	44.20	43.70	44.10	1,010
29 Jul 26	43.90000 +0.50	43.90	43.30	43.50	640
28 Jul 26	43.40000 -3.90	47.30	42.80	47.30	2,415
27 Jul 26	47.30000 -0.20	47.50	47.30	47.50	597
24 Jul 26	47.50000 +0.10	47.90	46.80	47.60	4,286
23 Jul 26	47.40000 +0.00	47.60	47.40	47.60	127
22 Jul 26	47.40000 -0.70	48.40	47.40	48.40	215
21 Jul 26	48.10000 +2.10	48.50	46.00	46.00	997
20 Jul 26	46.00000 -1.00	46.90	43.60	46.70	750
17 Jul 26	47.00000 +0.00	48.30	47.00	47.70	648
16 Jul 26	47.00000 +3.20	47.00	43.80	43.80	550
15 Jul 26	43.80000 -1.30	44.20	43.20	44.00	247
14 Jul 26	45.10000 +1.40	45.20	43.50	43.50	343
13 Jul 26	43.70000 +0.90	43.70	42.40	42.40	300
10 Jul 26	42.80000 +0.40	42.80	42.00	42.30	346
09 Jul 26	42.40000 +0.00	42.50	42.40	42.40	52
08 Jul 26	42.40000 +0.40	42.40	42.00	42.00	89
07 Jul 26	42.00000 +0.40	42.00	41.20	41.60	89
06 Jul 26	41.60000 -0.70	42.70	41.60	42.30	438
03 Jul 26	42.30000 +0.70	43.50	41.60	41.60	157
02 Jul 26	41.60000 +0.70	41.60	40.90	40.90	401
01 Jul 26	40.90000 -0.20	41.10	40.90	41.10	21
30 Jun 26	41.10000 +0.70	41.10	40.20	40.40	1,813
29 Jun 26	40.40000 -0.30	41.00	40.40	41.00	219
26 Jun 26	40.70000 +0.30	40.70	39.80	40.40	2,015
25 Jun 26	40.40000 +0.00	40.70	40.10	40.40	42
24 Jun 26	40.40000 -0.10	41.00	40.00	40.50	990
23 Jun 26	40.50000 -1.00	41.30	40.10	41.30	994
22 Jun 26	41.50000 -0.30	41.90	41.50	41.80	803
19 Jun 26	41.80000 +0.30	41.80	41.30	41.50	115
18 Jun 26	41.50000 -0.30	41.90	41.50	41.90	74
17 Jun 26	41.80000 +0.10	41.80	41.30	41.70	896
16 Jun 26	41.70000 -0.90	42.60	41.70	42.60	95
15 Jun 26	42.60000 +1.40	42.60	41.40	41.60	1,515
12 Jun 26	41.20000 +0.90	42.40	40.30	42.40	2,480
11 Jun 26	40.30000 -0.30	40.80	40.20	40.80	104
10 Jun 26	40.60000 +0.70	40.60	39.90	40.10	452
09 Jun 26	39.90000 -0.10	40.30	39.40	40.00	723
08 Jun 26	40.00000 -0.90	41.10	40.00	40.90	2,803
05 Jun 26	40.90000 -0.90	41.90	40.60	40.60	4,307
04 Jun 26	41.80000 -1.00	42.80	40.60	42.80	1,424
03 Jun 26	42.80000 -1.10	43.90	42.60	43.90	143
02 Jun 26	43.90000 -1.20	45.10	42.90	45.10	361
01 Jun 26	45.10000 +2.70	45.10	41.40	42.40	2,190
29 May 26	42.40000 +0.40	42.60	41.70	42.00	568
28 May 26	42.00000 +1.40	42.00	40.60	40.60	370
27 May 26	40.60000 +0.50	41.50	40.20	40.20	337
26 May 26	40.10000 +0.50	40.10	39.50	39.80	5,470
25 May 26	39.60000 -0.10	39.90	39.50	39.70	494
22 May 26	39.70000 +0.10	40.00	39.20	39.60	800
21 May 26	39.60000 +0.00	39.70	39.30	39.60	1,018
20 May 26	39.60000 -0.40	40.00	39.40	40.00	448
19 May 26	40.00000 -0.80	41.00	40.00	41.00	290
18 May 26	40.80000 +0.20	40.80	40.30	40.50	328
15 May 26	40.60000 +0.00	40.60	40.40	40.40	138
14 May 26	40.60000 -1.00	41.70	40.10	41.60	859
13 May 26	41.60000 -1.00	42.70	41.60	42.60	334
12 May 26	42.60000 -1.00	43.60	41.60	43.60	294
11 May 26	43.60000 +2.00	43.60	41.60	41.80	1,385
08 May 26	41.60000 +0.00	41.60	41.40	41.60	46
07 May 26	41.60000 -0.10	41.90	41.60	41.70	98
06 May 26	41.70000 -0.10	42.00	41.70	41.80	162
05 May 26	41.80000 -1.20	43.20	41.70	43.20	248
04 May 26	43.00000 -0.30	44.80	42.20	42.20	345
30 Apr 26	43.30000 -0.40	43.70	43.30	43.70	46
29 Apr 26	43.70000 -0.30	44.10	43.60	44.10	96
28 Apr 26	44.00000 -1.90	45.00	43.80	45.00	16,393
27 Apr 26	45.90000 +1.50	45.90	43.80	44.20	1,319
24 Apr 26	44.40000 -0.40	44.40	42.00	43.90	8,655
23 Apr 26	44.80000 +0.00	44.80	44.60	44.80	46
22 Apr 26	44.80000 +0.10	44.80	43.70	44.80	129
21 Apr 26	44.70000 -0.20	45.30	44.50	44.90	102
20 Apr 26	44.90000 -0.10	45.90	44.70	45.20	278
17 Apr 26	45.00000 +1.00	45.00	43.60	44.20	310
16 Apr 26	44.00000 +0.00	44.10	43.80	44.00	31
15 Apr 26	44.00000 -0.30	44.30	43.90	44.30	105
14 Apr 26	44.30000 -0.30	44.60	44.20	44.60	97
13 Apr 26	44.60000 +0.00	44.60	44.40	44.40	128
10 Apr 26	44.60000 +0.80	44.60	43.80	43.80	181
09 Apr 26	43.80000 +1.40	44.20	42.20	42.40	520
08 Apr 26	42.40000 +0.90	42.40	41.60	41.70	241
07 Apr 26	41.50000 +1.50	41.60	41.00	41.00	636
02 Apr 26	40.00000 -0.70	40.80	40.00	40.80	214
01 Apr 26	40.70000 -0.40	41.10	40.70	41.10	179
31 Mar 26	41.10000 +0.00	41.30	40.40	41.10	325
30 Mar 26	41.10000 -0.20	41.40	41.10	41.30	942
27 Mar 26	41.30000 -1.70	42.90	40.10	42.90	812
26 Mar 26	43.00000 -0.40	43.40	43.00	43.40	90
25 Mar 26	43.40000 -0.90	44.40	43.40	44.40	455
24 Mar 26	44.30000 +2.50	44.40	41.80	41.80	772
23 Mar 26	41.80000 +0.70	41.80	40.00	41.20	492
20 Mar 26	41.10000 -0.10	41.20	41.10	41.20	45
19 Mar 26	41.20000 +1.20	41.40	40.00	40.00	432
18 Mar 26	40.00000 +1.30	40.00	38.70	38.70	326
17 Mar 26	38.70000 +0.70	38.70	38.00	38.00	684
16 Mar 26	38.00000 +0.00	38.00	37.50	38.00	211
13 Mar 26	38.00000 +0.10	38.20	37.90	37.90	88
12 Mar 26	37.90000 -0.10	38.10	37.60	38.00	537
11 Mar 26	38.00000 +0.00	38.30	37.90	38.00	8,052
10 Mar 26	38.00000 -0.10	38.50	37.30	38.20	1,130
09 Mar 26	38.10000 -0.40	38.40	37.90	38.40	329
06 Mar 26	38.50000 +0.00	38.50	38.40	38.50	184
05 Mar 26	38.50000 +0.30	39.00	38.20	38.20	148
04 Mar 26	38.20000 -0.70	38.90	38.00	38.90	955
03 Mar 26	38.90000 -0.80	39.50	38.70	39.50	488
02 Mar 26	39.70000 -0.10	39.90	39.70	39.70	198
27 Feb 26	39.80000 -0.20	40.00	39.70	40.00	124
26 Feb 26	40.00000 +0.00	40.70	40.00	40.00	184
25 Feb 26	40.00000 +0.40	40.20	39.60	39.60	353
24 Feb 26	39.60000 -0.50	40.10	39.60	40.10	573
23 Feb 26	40.10000 -0.20	40.30	40.10	40.30	50
20 Feb 26	40.30000 -0.60	40.90	40.30	40.90	2,524
19 Feb 26	40.90000 -0.10	41.10	40.50	41.00	216
18 Feb 26	41.00000 -0.30	41.30	41.00	41.30	174
17 Feb 26	41.30000 -0.30	42.10	41.30	41.60	1,442
16 Feb 26	41.60000 +0.00	42.10	41.00	41.60	1,749
13 Feb 26	41.60000 +0.10	41.70	41.30	41.50	362
12 Feb 26	41.50000 -0.80	41.90	40.30	41.90	1,391
11 Feb 26	42.30000 -0.40	43.30	42.10	42.80	634
10 Feb 26	42.70000 +0.20	43.00	42.60	42.60	165
09 Feb 26	42.50000 +0.70	43.50	41.50	41.70	1,883
06 Feb 26	41.80000 -0.40	42.25	41.60	42.20	340
05 Feb 26	42.20000 -0.10	42.40	42.20	42.30	57
04 Feb 26	42.30000 +0.60	42.30	41.20	41.70	892
03 Feb 26	41.70000 +0.00	42.00	41.60	41.60	681
02 Feb 26	41.70000 -0.80	42.60	41.70	42.00	1,170
30 Jan 26	42.50000 +0.20	42.70	42.30	42.30	297
29 Jan 26	42.30000 +1.30	42.90	41.10	41.10	918
28 Jan 26	41.00000 +1.40	42.10	39.35	39.70	13,182
27 Jan 26	39.60000 -0.40	40.00	39.50	40.00	614
26 Jan 26	40.00000 -0.40	40.80	40.00	40.80	694
23 Jan 26	40.40000 -0.50	40.90	40.20	40.90	443
22 Jan 26	40.90000 +0.10	40.90	40.50	40.80	2,996
21 Jan 26	40.80000 -0.50	41.20	40.60	41.10	2,098
20 Jan 26	41.30000 -1.30	42.60	41.30	42.50	1,288
19 Jan 26	42.60000 -2.00	43.80	42.50	43.80	1,333
16 Jan 26	44.60000 -1.10	45.70	44.50	45.70	358
15 Jan 26	45.70000 -0.50	46.30	45.40	46.20	355
14 Jan 26	46.20000 -0.60	46.80	46.20	46.80	251
13 Jan 26	46.80000 -0.20	47.00	46.70	47.00	54
12 Jan 26	47.00000 +0.30	47.00	46.70	46.70	1,093
09 Jan 26	46.70000 -0.10	46.90	46.50	46.80	124
08 Jan 26	46.80000 +0.10	46.80	46.70	46.70	60
07 Jan 26	46.70000 +0.10	46.70	46.60	46.70	63
06 Jan 26	46.60000 +0.20	46.80	46.20	46.80	164
05 Jan 26	46.40000 +0.60	46.50	45.90	46.20	194
02 Jan 26	45.80000 +0.00	45.90	45.60	45.80	353
31 Dec 25	45.80000 -0.20	46.20	45.80	46.00	535
30 Dec 25	46.00000 -0.60	46.60	46.00	46.60	370
29 Dec 25	46.60000 -0.60	47.20	46.60	47.20	584
24 Dec 25	47.20000 -0.40	47.80	47.20	47.60	335
23 Dec 25	47.60000 -0.10	48.00	47.50	47.80	148
22 Dec 25	47.70000 +0.80	49.10	47.20	47.40	1,775
19 Dec 25	46.90000 +0.10	47.90	46.80	46.80	279
18 Dec 25	46.80000 +0.40	46.80	46.40	46.40	187
17 Dec 25	46.40000 +0.10	46.40	46.30	46.30	39
16 Dec 25	46.30000 +0.30	46.50	46.15	46.20	263
15 Dec 25	46.00000 +0.50	46.00	45.50	45.50	224
12 Dec 25	45.50000 +0.50	45.80	45.30	45.50	830
11 Dec 25	45.00000 +0.10	45.00	44.90	44.90	131
10 Dec 25	44.90000 -0.10	45.00	44.90	45.00	67
09 Dec 25	45.00000 +0.00	45.00	44.70	44.90	208
08 Dec 25	45.00000 +0.60	45.00	44.10	44.40	823
05 Dec 25	44.40000 +0.00	44.40	44.30	44.40	5,024
04 Dec 25	44.40000 +0.20	44.40	44.10	44.10	236
03 Dec 25	44.20000 -0.30	44.60	44.20	44.50	154
02 Dec 25	44.50000 +0.00	44.50	44.40	44.50	192
01 Dec 25	44.50000 +0.00	44.50	43.90	44.50	478
28 Nov 25	44.50000 -0.30	44.90	43.80	44.80	329
27 Nov 25	44.80000 -0.30	45.10	44.40	45.10	140
26 Nov 25	45.10000 +0.10	45.20	45.00	45.00	66
25 Nov 25	45.00000 +0.20	45.00	44.80	44.80	134
24 Nov 25	44.80000 +0.80	44.80	44.00	44.00	164
21 Nov 25	44.00000 +0.00	44.10	44.00	44.00	90
20 Nov 25	44.00000 -0.20	44.20	43.80	44.20	214
19 Nov 25	44.20000 +0.20	44.60	44.00	44.00	192
18 Nov 25	44.00000 -0.10	44.10	44.00	44.10	48
17 Nov 25	44.10000 -0.20	44.20	43.90	44.00	277
14 Nov 25	44.30000 +0.20	44.80	44.10	44.10	121
13 Nov 25	44.10000 -0.10	44.40	44.10	44.20	109
12 Nov 25	44.20000 +0.20	44.20	44.00	44.10	42
11 Nov 25	44.00000 -0.90	44.90	43.90	44.90	168
10 Nov 25	44.90000 -0.10	44.90	43.90	44.90	491
07 Nov 25	45.00000 +0.40	45.00	44.00	44.60	265
06 Nov 25	44.60000 -0.10	45.00	44.20	45.00	252
05 Nov 25	44.70000 -0.10	44.80	44.70	44.80	54
04 Nov 25	44.80000 +0.00	44.80	44.50	44.80	247
03 Nov 25	44.80000 -0.10	44.90	44.80	44.90	123
31 Oct 25	44.90000 -0.60	45.30	43.00	45.30	950
30 Oct 25	45.50000 -1.10	46.50	45.30	46.50	652
29 Oct 25	46.60000 -1.30	47.90	46.30	47.90	747
28 Oct 25	47.90000 -1.10	49.00	47.90	49.00	438
27 Oct 25	49.00000 +0.00	49.00	47.00	48.90	741
24 Oct 25	49.00000 -1.20	50.00	47.40	50.00	609
23 Oct 25	50.20000 -0.60	50.80	49.40	50.80	279
22 Oct 25	50.80000 -0.20	51.20	50.00	51.20	184
21 Oct 25	51.00000 -0.80	52.20	46.80	51.80	897
20 Oct 25	51.80000 -0.20	52.40	51.80	52.20	462
17 Oct 25	52.00000 -0.60	52.80	51.20	52.60	391
16 Oct 25	52.60000 +0.00	52.80	52.60	52.60	2,315
15 Oct 25	52.60000 +0.00	52.60	52.60	52.60	615
14 Oct 25	52.60000 +0.00	53.00	52.60	52.60	123
13 Oct 25	52.60000 -0.80	54.00	52.60	53.40	556
10 Oct 25	53.40000 -0.20	54.00	53.20	53.60	362
09 Oct 25	53.60000 +0.60	53.60	52.80	53.00	2,193
08 Oct 25	53.00000 +0.80	53.40	52.40	53.00	319
07 Oct 25	52.20000 -2.80	55.20	50.20	55.00	1,426
06 Oct 25	55.00000 -3.20	58.20	55.00	58.20	1,337
03 Oct 25	58.20000 +0.60	58.20	57.20	57.60	105
02 Oct 25	57.60000 -0.40	58.20	56.80	58.00	445
01 Oct 25	58.00000 +0.00	58.00	57.80	58.00	101
30 Sep 25	58.00000 -0.20	58.80	57.60	58.00	239
29 Sep 25	58.20000 +0.20	58.20	57.40	58.00	93
26 Sep 25	58.00000 +0.00	58.20	57.60	57.60	427
25 Sep 25	58.00000 +1.80	58.60	56.40	56.40	302
24 Sep 25	56.20000 +0.60	56.20	55.60	55.60	141
23 Sep 25	55.60000 +0.40	55.60	55.00	55.40	96
22 Sep 25	55.20000 -0.20	55.60	55.20	55.40	60
19 Sep 25	55.40000 +0.40	55.40	54.40	55.00	5,090
18 Sep 25	55.00000 -0.60	55.60	54.60	55.60	173
17 Sep 25	55.60000 -0.60	56.20	54.60	56.20	416
16 Sep 25	56.20000 +0.00	56.60	56.20	56.40	61
15 Sep 25	56.20000 +0.00	56.40	56.00	56.40	93
12 Sep 25	56.20000 -0.40	56.40	56.00	56.20	279
11 Sep 25	56.60000 -0.20	56.80	56.00	56.80	266
10 Sep 25	56.80000 +0.40	56.80	56.20	56.60	126
09 Sep 25	56.40000 -0.60	57.60	56.00	57.20	611
08 Sep 25	57.00000 -2.80	60.20	56.20	59.80	1,292
05 Sep 25	59.80000 -0.20	60.20	58.40	60.00	11,002
04 Sep 25	60.00000 +0.00	60.20	60.00	60.00	3
03 Sep 25	60.00000 +0.00	60.20	59.80	60.00	111
02 Sep 25	60.00000 -1.60	61.60	59.00	61.60	537
01 Sep 25	61.60000 +0.20	62.00	61.40	61.60	163
29 Aug 25	61.40000 -1.20	62.80	61.10	62.40	224
28 Aug 25	62.60000 -0.40	63.20	62.60	63.00	260
27 Aug 25	63.00000 -0.40	63.40	63.00	63.40	170
26 Aug 25	63.40000 -0.60	64.20	63.40	63.80	130
25 Aug 25	64.00000 -0.40	64.40	63.40	64.40	449
22 Aug 25	64.40000 +0.20	64.80	64.00	64.20	286
21 Aug 25	64.20000 +3.40	64.80	60.80	60.80	720
20 Aug 25	60.80000 +0.20	60.80	60.60	60.60	296
19 Aug 25	60.60000 +0.00	60.60	60.20	60.60	124
18 Aug 25	60.60000 -0.20	60.80	60.00	60.00	1,254
15 Aug 25	60.80000 -0.20	61.00	60.00	61.00	321
14 Aug 25	61.00000 +0.60	61.20	60.00	60.40	264
13 Aug 25	60.40000 +0.00	61.00	60.00	60.60	1,923
12 Aug 25	60.40000 -0.60	61.20	60.00	61.00	1,330
11 Aug 25	61.00000 -1.20	62.20	60.20	62.00	4,211
08 Aug 25	62.20000 +0.80	62.80	61.40	61.40	1,579
07 Aug 25	61.40000 +0.00	62.40	61.40	61.40	1,284
06 Aug 25	61.40000 -1.80	63.20	60.00	63.00	1,989
05 Aug 25	63.20000 -2.80	66.00	61.60	66.00	1,069
04 Aug 25	66.00000 -1.00	67.00	66.00	66.80	111
01 Aug 25	67.00000 -1.00	68.00	66.60	68.00	175
31 Jul 25	68.00000 -0.80	69.00	66.80	68.00	837
30 Jul 25	68.80000 -1.00	70.20	68.60	69.60	1,631
29 Jul 25	69.80000 -1.40	71.20	69.80	71.20	337
28 Jul 25	71.20000 -0.80	72.20	71.20	72.00	94
25 Jul 25	72.00000 -1.60	73.00	70.80	72.80	816
24 Jul 25	73.60000 +0.40	73.80	73.20	73.20	79
23 Jul 25	73.20000 +0.20	73.60	73.00	73.00	66
22 Jul 25	73.00000 +0.00	73.40	73.00	73.00	60
21 Jul 25	73.00000 -1.60	73.60	73.00	73.40	338
18 Jul 25	74.60000 -0.40	75.00	74.60	75.00	40
17 Jul 25	75.00000 -0.40	75.60	74.80	75.60	82
16 Jul 25	75.40000 -0.60	76.20	75.40	76.00	84
15 Jul 25	76.00000 +0.00	76.40	76.00	76.00	95
14 Jul 25	76.00000 -0.60	76.40	76.00	76.40	130
11 Jul 25	76.60000 -0.60	77.80	76.60	77.80	131
10 Jul 25	77.20000 -0.80	78.00	76.20	78.00	216
09 Jul 25	78.00000 -0.60	78.20	78.00	78.20	183
08 Jul 25	78.60000 -1.40	79.00	78.60	78.60	97
07 Jul 25	80.00000 +1.00	80.20	79.00	79.00	750
04 Jul 25	79.00000 +1.20	79.00	77.80	77.80	507
03 Jul 25	77.80000 +0.40	77.80	77.40	77.80	91
02 Jul 25	77.40000 +0.80	77.40	76.60	76.60	190
01 Jul 25	76.60000 -0.40	77.00	76.60	77.00	32
30 Jun 25	77.00000 +1.40	77.00	75.60	76.20	149
27 Jun 25	75.60000 -2.00	77.20	75.40	77.20	394
26 Jun 25	77.60000 -0.40	78.00	77.40	78.00	187
25 Jun 25	78.00000 -0.40	78.40	78.00	78.40	54
24 Jun 25	78.40000 +0.60	78.40	77.80	77.80	120
23 Jun 25	77.80000 -2.20	79.60	77.20	79.60	340
20 Jun 25	80.00000 +0.00	81.00	80.00	80.20	36
19 Jun 25	80.00000 -1.60	82.40	80.00	81.60	512
18 Jun 25	81.60000 -0.20	82.80	81.20	82.20	122
17 Jun 25	81.80000 +0.20	82.60	81.40	82.00	140
16 Jun 25	81.60000 +1.40	82.40	81.00	81.00	83
13 Jun 25	80.20000 -0.20	82.00	78.00	81.00	1,097
12 Jun 25	80.40000 -0.20	83.00	80.40	80.60	260
11 Jun 25	80.60000 -1.40	82.20	80.20	82.00	308
10 Jun 25	82.00000 +0.00	83.40	82.00	82.40	150
09 Jun 25	82.00000 -1.00	82.80	81.40	81.40	477
06 Jun 25	83.00000 +0.40	83.60	82.40	83.00	242
05 Jun 25	82.60000 -2.40	83.40	82.00	82.00	970
04 Jun 25	85.00000 +0.20	85.00	84.20	84.80	324
03 Jun 25	84.80000 +0.40	86.40	84.40	84.40	302
02 Jun 25	84.40000 -0.60	85.00	84.00	84.00	1,573
30 May 25	85.00000 +2.40	87.80	83.00	83.00	1,780
29 May 25	82.60000 +7.60	82.60	75.00	75.00	955
28 May 25	75.00000 +1.20	75.00	73.80	73.80	309
27 May 25	73.80000 +3.00	73.80	70.80	70.80	622
26 May 25	70.80000 -0.20	71.00	69.20	70.80	1,680
23 May 25	71.00000 +0.00	71.20	70.80	71.00	48,333
22 May 25	71.00000 -0.40	71.40	71.00	71.40	50
21 May 25	71.40000 +0.40	71.40	70.80	71.00	105
20 May 25	71.00000 +0.00	71.80	71.00	71.00	198
19 May 25	71.00000 -1.20	71.80	71.00	71.80	440
16 May 25	72.20000 +0.20	72.20	72.00	72.00	42
15 May 25	72.00000 -0.20	72.40	72.00	72.40	63
14 May 25	72.20000 -0.40	72.80	72.20	72.80	845
13 May 25	72.60000 -0.60	72.60	71.40	71.40	813
12 May 25	73.20000 -0.40	73.60	73.20	73.60	76
09 May 25	73.60000 +0.00	73.60	73.20	73.60	166
08 May 25	73.60000 -0.20	74.00	73.40	74.00	67
07 May 25	73.80000 +0.60	73.80	73.20	73.20	128
06 May 25	73.20000 +0.80	73.20	72.40	72.40	139
05 May 25	72.40000 -1.00	73.60	71.80	73.60	413
02 May 25	73.40000 -0.20	73.80	73.00	73.60	179
30 Apr 25	73.60000 -0.20	74.00	73.60	73.80	183
29 Apr 25	73.80000 +0.20	74.20	73.60	73.60	61
28 Apr 25	73.60000 +0.20	73.60	73.40	73.60	74
25 Apr 25	73.40000 -1.00	75.00	73.40	74.40	6,416
24 Apr 25	74.40000 +1.60	74.40	73.20	73.20	98
23 Apr 25	72.80000 +1.80	73.60	71.40	71.40	202
22 Apr 25	71.00000 -0.40	71.40	70.00	71.00	763
17 Apr 25	71.40000 +0.00	72.00	71.40	71.40	65
16 Apr 25	71.40000 -0.20	71.60	71.40	71.60	14,649
15 Apr 25	71.60000 -0.80	72.60	71.60	72.40	1,613
14 Apr 25	72.40000 +1.40	73.60	72.20	72.20	326
11 Apr 25	71.00000 +0.00	71.00	70.20	71.00	300
10 Apr 25	71.00000 +1.80	72.00	71.00	71.00	310
09 Apr 25	69.20000 -0.40	69.60	69.20	69.60	49
08 Apr 25	69.60000 -0.20	69.80	67.20	69.80	354
07 Apr 25	69.80000 -4.20	72.00	68.00	71.80	778
04 Apr 25	74.00000 -2.60	75.60	71.00	75.60	18,675
03 Apr 25	76.60000 -1.00	78.00	76.60	77.60	163
02 Apr 25	77.60000 -0.20	77.80	77.60	77.80	31
01 Apr 25	77.80000 -0.20	78.00	77.80	78.00	42
31 Mar 25	78.00000 -0.20	78.40	77.40	78.00	480
28 Mar 25	78.20000 -0.60	78.80	78.20	78.80	71
27 Mar 25	78.80000 -0.60	79.40	78.00	79.40	264
26 Mar 25	79.40000 -0.40	79.80	79.40	79.80	42
25 Mar 25	79.80000 -0.20	80.40	79.80	80.00	83
24 Mar 25	80.00000 +0.40	80.00	79.40	79.60	203
21 Mar 25	79.60000 +0.00	79.60	79.00	79.60	320
20 Mar 25	79.60000 +0.00	79.80	79.60	79.80	24
19 Mar 25	79.60000 -0.40	80.00	79.60	80.00	41
18 Mar 25	80.00000 +0.00	80.00	79.80	79.80	143
17 Mar 25	80.00000 +2.00	81.20	80.00	81.20	574
14 Mar 25	78.00000 +0.20	78.20	77.80	78.00	155
13 Mar 25	77.80000 -0.80	78.40	77.20	78.20	4,356
12 Mar 25	78.60000 -0.20	79.00	78.20	78.80	151
11 Mar 25	78.80000 -0.40	79.20	78.80	79.20	101
10 Mar 25	79.20000 -0.80	80.40	79.00	80.20	210
07 Mar 25	80.00000 -0.80	80.80	80.00	80.00	36
06 Mar 25	80.80000 +0.20	80.80	80.00	80.40	30
05 Mar 25	80.60000 +0.00	81.20	80.20	80.20	108
04 Mar 25	80.60000 +1.60	81.20	80.00	80.00	309
03 Mar 25	79.00000 -1.40	81.20	79.00	81.20	15,230
28 Feb 25	80.40000 +0.40	80.40	78.00	80.00	1,575
27 Feb 25	80.00000 -0.40	80.60	80.00	80.40	451
26 Feb 25	80.40000 +0.20	80.40	80.00	80.00	1,018
25 Feb 25	80.20000 +0.00	80.40	80.00	80.40	82
24 Feb 25	80.20000 -0.80	80.20	80.00	80.20	41
21 Feb 25	81.00000 +0.20	81.20	80.60	80.60	515
20 Feb 25	80.80000 +0.40	80.80	80.00	80.60	49
19 Feb 25	80.40000 +0.20	80.80	80.40	80.40	64
18 Feb 25	80.20000 +0.20	80.60	80.20	80.20	10,065
17 Feb 25	80.00000 -2.40	80.40	80.00	80.40	719
14 Feb 25	82.40000 +3.40	82.40	80.00	80.00	1,241
13 Feb 25	79.00000 -0.20	79.80	78.00	79.00	658
12 Feb 25	79.20000 -2.40	81.60	77.20	81.60	673
11 Feb 25	81.60000 +0.00	81.60	81.60	81.60	4,877
10 Feb 25	81.60000 +1.00	81.60	80.00	81.40	491
07 Feb 25	80.60000 -1.40	82.60	80.60	82.20	79
06 Feb 25	82.00000 -3.00	83.00	82.00	82.20	55
05 Feb 25	85.00000 -0.20	85.00	80.80	80.80	678
04 Feb 25	85.20000 -0.80	85.40	85.20	85.40	46
03 Feb 25	86.00000 +5.20	86.00	76.80	78.00	946
31 Jan 25	80.80000 -2.20	82.00	80.00	80.00	6,348
30 Jan 25	83.00000 +0.40	84.60	82.40	82.60	125
29 Jan 25	82.60000 +2.00	83.00	80.80	80.80	31
28 Jan 25	80.60000 -1.40	82.00	80.60	82.00	438
27 Jan 25	82.00000 +0.80	83.00	80.80	81.40	183
24 Jan 25	81.20000 -0.20	81.40	80.00	81.40	76
23 Jan 25	81.40000 +0.00	81.40	81.20	81.20	16
22 Jan 25	81.40000 +0.80	81.60	80.00	80.60	226
21 Jan 25	80.60000 -2.40	83.80	80.00	83.00	407
20 Jan 25	83.00000 +0.20	83.80	81.00	81.00	587
17 Jan 25	82.80000 -0.20	84.80	82.80	82.80	501
16 Jan 25	83.00000 -2.00	85.00	83.00	85.00	184
15 Jan 25	85.00000 +0.80	85.00	84.40	84.40	89
14 Jan 25	84.20000 -1.40	85.60	84.20	85.60	169
13 Jan 25	85.60000 -0.60	86.00	84.20	86.00	164
10 Jan 25	86.20000 +0.40	86.40	84.20	85.80	67
09 Jan 25	85.80000 +0.60	86.00	81.20	85.40	998
08 Jan 25	85.20000 +0.20	85.60	84.60	85.40	135
07 Jan 25	85.00000 -0.40	85.40	84.00	85.40	199
06 Jan 25	85.40000 -0.40	86.00	84.20	86.00	257
03 Jan 25	85.80000 +1.80	86.00	83.40	83.40	156
02 Jan 25	84.00000 -1.60	85.80	84.00	85.00	274
31 Dec 24	85.60000 +1.40	85.60	83.00	84.20	3,452
30 Dec 24	84.20000 +2.20	85.60	81.20	81.60	84
27 Dec 24	82.00000 +0.40	82.00	81.00	81.00	23
24 Dec 24	81.60000 +0.40	81.60	81.20	81.20	24
23 Dec 24	81.20000 -1.20	85.00	80.80	80.80	157
20 Dec 24	82.40000 -3.20	85.60	82.00	85.60	68
19 Dec 24	85.60000 -0.20	86.80	84.20	86.00	260
18 Dec 24	85.80000 +1.80	87.20	83.00	84.40	211
17 Dec 24	84.00000 +1.00	85.80	82.00	82.00	243
16 Dec 24	83.00000 +2.20	83.00	80.80	80.80	160
13 Dec 24	80.80000 +0.00	81.00	80.80	80.80	397
12 Dec 24	80.80000 +2.40	81.00	78.40	78.60	507
11 Dec 24	78.40000 -1.40	80.60	78.40	79.80	4,660
10 Dec 24	79.80000 -2.20	82.00	79.80	82.00	3,908
09 Dec 24	82.00000 +2.00	82.00	80.60	80.60	271
06 Dec 24	80.00000 +0.40	80.00	79.60	79.60	50
05 Dec 24	79.60000 -0.40	80.60	79.60	80.00	113
04 Dec 24	80.00000 +3.00	80.00	76.40	77.00	3,746
03 Dec 24	77.00000 +0.20	77.40	76.40	77.00	121
02 Dec 24	76.80000 -3.20	79.80	72.00	79.80	3,037
29 Nov 24	80.00000 -1.40	82.40	80.00	80.00	475
28 Nov 24	81.40000 +0.60	82.20	80.00	80.00	538
27 Nov 24	80.80000 +0.80	82.40	80.00	81.60	423
26 Nov 24	80.00000 -0.20	80.40	79.80	80.40	719
25 Nov 24	80.20000 +0.40	82.40	79.80	79.80	741
22 Nov 24	79.80000 +0.00	80.00	79.80	79.80	55
21 Nov 24	79.80000 +0.20	80.40	79.60	79.60	80
20 Nov 24	79.60000 +0.00	79.60	79.60	79.60	79
19 Nov 24	79.60000 -0.20	80.00	79.60	79.80	228
18 Nov 24	79.80000 -2.00	81.80	79.80	81.80	124
15 Nov 24	81.80000 +1.20	81.80	80.60	80.60	81
14 Nov 24	80.60000 +0.60	80.80	80.20	80.80	48
13 Nov 24	80.00000 +1.40	80.80	78.60	78.60	271
12 Nov 24	78.60000 -1.40	80.00	78.60	80.00	381
11 Nov 24	80.00000 +0.00	80.20	80.00	80.00	68
08 Nov 24	80.00000 -0.20	80.80	80.00	80.20	36
07 Nov 24	80.20000 +0.20	81.80	80.00	81.80	1,435
06 Nov 24	80.00000 -0.20	80.40	80.00	80.20	33
05 Nov 24	80.20000 +0.20	81.00	80.00	80.40	281
04 Nov 24	80.00000 -0.80	80.40	80.00	80.40	1,228
01 Nov 24	80.80000 +0.00	80.80	80.00	80.80	134
31 Oct 24	80.80000 +0.60	80.80	80.20	80.20	19
30 Oct 24	80.20000 +0.00	80.80	80.00	80.00	65
29 Oct 24	80.20000 +0.00	81.20	80.00	80.40	196
28 Oct 24	80.20000 -1.20	80.80	80.00	80.00	290
25 Oct 24	81.40000 +0.80	81.40	80.60	80.60	28
24 Oct 24	80.60000 -0.80	81.40	80.60	80.60	136
23 Oct 24	81.40000 -0.20	81.40	80.60	81.40	480
22 Oct 24	81.60000 +0.00	82.00	81.20	81.60	2,012
21 Oct 24	81.60000 +1.00	81.80	81.00	81.00	60
18 Oct 24	80.60000 +0.40	82.60	80.40	80.40	1,251
17 Oct 24	80.20000 +0.80	80.40	79.40	79.40	280
16 Oct 24	79.40000 +0.00	79.40	79.20	79.40	22
15 Oct 24	79.40000 +0.40	80.00	78.00	79.00	1,086
14 Oct 24	79.00000 +1.40	80.80	77.60	77.60	606
11 Oct 24	77.60000 -1.80	79.80	77.60	79.80	309
10 Oct 24	79.40000 +0.40	79.60	79.00	79.00	37
09 Oct 24	79.00000 +0.00	79.60	79.00	79.60	70
08 Oct 24	79.00000 -0.60	79.60	79.00	79.60	77
07 Oct 24	79.60000 +0.60	80.00	79.00	80.00	334
04 Oct 24	79.00000 +0.00	79.00	79.00	79.00	42
03 Oct 24	79.00000 +0.00	80.00	79.00	80.00	148
02 Oct 24	79.00000 +2.00	79.00	77.20	77.20	105
01 Oct 24	77.00000 -2.40	80.00	77.00	80.00	379
30 Sep 24	79.40000 -0.60	81.80	79.40	81.80	444
27 Sep 24	80.00000 +0.00	80.20	77.80	80.20	287
26 Sep 24	80.00000 -1.20	81.80	80.00	81.80	145
25 Sep 24	81.20000 +1.00	81.20	80.40	80.40	111
24 Sep 24	80.20000 +0.00	81.40	80.20	80.80	108
23 Sep 24	80.20000 -0.40	82.80	80.20	80.60	1,959
20 Sep 24	80.60000 +2.60	80.60	78.00	78.60	1,256
19 Sep 24	78.00000 -2.00	80.80	75.20	80.00	847
18 Sep 24	80.00000 +0.00	80.80	78.40	80.00	285
17 Sep 24	80.00000 +1.00	81.60	78.60	78.60	2,469
16 Sep 24	79.00000 +2.40	79.80	74.40	79.20	7,668
13 Sep 24	76.60000 +3.80	77.00	70.60	73.00	1,684
12 Sep 24	72.80000 +5.40	73.00	69.00	69.00	884
11 Sep 24	67.40000 -0.80	68.00	66.20	68.00	46
10 Sep 24	68.20000 +2.20	68.80	66.00	66.00	25
09 Sep 24	66.00000 -1.20	66.20	66.00	66.00	308
06 Sep 24	67.20000 +1.20	67.20	67.20	67.20	1
05 Sep 24	66.00000 -2.60	68.60	65.80	68.60	284
04 Sep 24	68.60000 -1.40	69.80	68.60	69.80	17
03 Sep 24	70.00000 +0.00	70.40	68.40	70.40	214
02 Sep 24	70.00000 -1.00	70.60	70.00	70.00	83
30 Aug 24	71.00000 -0.20	71.00	70.00	70.80	34
29 Aug 24	71.20000 +0.60	71.20	69.00	70.60	5,008
28 Aug 24	70.60000 +0.20	71.40	68.00	71.40	1,590
27 Aug 24	70.40000 -0.80	70.80	70.20	70.20	130
26 Aug 24	71.20000 +0.00	71.20	70.00	70.00	3,610
23 Aug 24	71.20000 +0.60	71.20	70.00	70.00	24
22 Aug 24	70.60000 -0.60	71.20	70.40	71.20	140
21 Aug 24	71.20000 +0.00	71.20	70.20	71.00	58
20 Aug 24	71.20000 +0.00	71.20	70.60	71.20	19
19 Aug 24	71.20000 +0.20	71.80	70.60	70.60	139
16 Aug 24	71.00000 -0.40	71.40	70.60	71.40	2,014
15 Aug 24	71.40000 +0.20	71.40	70.40	71.00	28
14 Aug 24	71.20000 +0.40	71.80	70.80	70.80	64
13 Aug 24	70.80000 +0.80	70.80	70.00	70.00	646
12 Aug 24	70.00000 -1.40	71.80	70.00	71.00	1,261
09 Aug 24	71.40000 +0.40	71.80	70.80	70.80	107
08 Aug 24	71.00000 +1.00	72.00	70.20	72.00	41
07 Aug 24	70.00000 -0.20	71.80	70.00	71.60	124
06 Aug 24	70.20000 +0.00	70.40	70.00	70.00	715
05 Aug 24	70.20000 -2.40	72.40	70.00	72.40	475
02 Aug 24	72.60000 +1.00	72.60	71.40	71.60	46
01 Aug 24	71.60000 -0.60	72.60	71.20	71.20	29
31 Jul 24	72.20000 +0.20	72.20	72.00	72.00	26
30 Jul 24	72.00000 +0.60	72.00	70.60	71.40	36
29 Jul 24	71.40000 -1.40	72.80	71.20	72.80	314
26 Jul 24	72.80000 +0.80	72.80	72.80	72.80	16
25 Jul 24	72.00000 +1.00	72.60	70.80	71.20	55
24 Jul 24	71.00000 +0.00	71.40	71.00	71.40	25
23 Jul 24	71.00000 +0.40	71.60	70.60	70.60	315
22 Jul 24	70.60000 +0.00	71.80	70.60	70.80	647
19 Jul 24	70.60000 -1.00	71.40	70.60	71.40	4
18 Jul 24	71.60000 +0.20	71.60	70.60	71.20	12
17 Jul 24	71.40000 -0.40	72.40	70.80	72.40	40
16 Jul 24	71.80000 +1.00	71.80	70.60	71.00	206
15 Jul 24	70.80000 +0.40	72.00	70.60	70.60	171
12 Jul 24	70.40000 +0.40	70.40	70.00	70.00	46
11 Jul 24	70.00000 -0.60	71.60	67.80	67.80	2,642
10 Jul 24	70.60000 +0.00	70.80	67.60	70.00	4,079
09 Jul 24	70.60000 -1.20	72.00	69.00	71.80	50
08 Jul 24	71.80000 +1.00	72.00	69.00	72.00	254
05 Jul 24	70.80000 -0.20	72.40	70.80	71.00	69
04 Jul 24	71.00000 -0.80	71.80	71.00	71.80	64
03 Jul 24	71.80000 -1.00	72.80	71.60	72.60	24
02 Jul 24	72.80000 +3.00	72.80	68.60	69.60	521
01 Jul 24	69.80000 +2.40	69.80	67.40	67.40	730
28 Jun 24	67.40000 -2.40	69.60	67.40	69.60	697
27 Jun 24	69.80000 -0.20	69.80	69.80	69.80	1
26 Jun 24	70.00000 +2.00	71.00	67.60	68.00	95
25 Jun 24	68.00000 +0.60	69.80	67.40	67.40	580
24 Jun 24	67.40000 -0.80	69.00	67.40	67.40	902
21 Jun 24	68.20000 +0.00	68.20	67.80	68.00	277
20 Jun 24	68.20000 -0.20	69.40	67.40	67.40	1,306
19 Jun 24	68.40000 +1.20	69.80	66.80	67.00	2,214
18 Jun 24	67.20000 -4.40	71.20	66.60	70.00	158
17 Jun 24	71.60000 +0.60	72.00	63.00	66.20	1,156
14 Jun 24	71.00000 -2.40	73.20	70.80	73.20	4,586
13 Jun 24	73.40000 +0.00	74.20	73.40	73.40	54
12 Jun 24	73.40000 -0.60	74.20	73.40	74.20	6
11 Jun 24	74.00000 +1.00	74.00	72.00	72.80	895
10 Jun 24	73.00000 -0.80	73.80	72.00	72.00	1,402
07 Jun 24	73.80000 -0.20	74.00	72.00	72.00	159
06 Jun 24	74.00000 +1.00	74.00	72.00	73.00	276
05 Jun 24	73.00000 +1.00	74.00	72.00	72.00	2,968
04 Jun 24	72.00000 +0.60	76.60	71.00	76.60	306
03 Jun 24	71.40000 -2.40	74.40	70.00	73.60	560
31 May 24	73.80000 -3.00	76.60	73.40	76.60	194
30 May 24	76.80000 -0.20	77.00	72.80	76.80	63
29 May 24	77.00000 -1.20	78.80	76.00	76.00	7,123
28 May 24	78.20000 -1.60	80.80	77.60	80.80	4,492
27 May 24	79.80000 +3.80	80.00	76.00	78.40	1,133
24 May 24	76.00000 +0.20	76.20	73.00	75.80	116
23 May 24	75.80000 -0.60	76.20	72.60	76.20	70
22 May 24	76.40000 +3.20	76.40	72.60	72.60	280
21 May 24	73.20000 -1.00	79.00	73.20	79.00	118
20 May 24	74.20000 +0.20	74.80	72.60	73.80	173
17 May 24	74.00000 -1.00	74.80	71.20	74.80	272
16 May 24	75.00000 -5.00	78.20	74.20	78.20	1,155
15 May 24	80.00000 -0.20	81.00	79.00	80.20	201
14 May 24	80.20000 -1.00	81.20	80.20	81.20	57
13 May 24	81.20000 -0.20	81.60	80.00	81.60	827
10 May 24	81.40000 +1.40	81.40	78.20	80.00	104
09 May 24	80.00000 +1.60	80.00	78.00	80.00	176
08 May 24	78.40000 +0.40	80.00	78.20	78.20	134
07 May 24	78.00000 +4.00	78.00	74.00	74.00	1,019
06 May 24	74.00000 -2.60	80.00	74.00	80.00	823
03 May 24	76.60000 +0.40	77.00	74.60	77.00	388
02 May 24	76.20000 +2.00	76.20	73.60	73.60	1,209
30 Apr 24	74.20000 +0.40	74.20	73.20	73.80	142
29 Apr 24	73.80000 +0.80	74.20	73.00	74.20	367
26 Apr 24	73.00000 +2.20	73.00	70.80	70.80	87
25 Apr 24	70.80000 -2.20	72.80	70.40	72.80	386
24 Apr 24	73.00000 -0.40	73.20	69.60	72.00	149
23 Apr 24	73.40000 +0.00	73.40	73.40	73.40	78
22 Apr 24	73.40000 +0.40	74.80	73.40	74.80	444
19 Apr 24	73.00000 +2.00	73.00	71.20	71.20	839
18 Apr 24	71.00000 +0.60	71.00	70.80	70.80	61
17 Apr 24	70.40000 +0.00	71.80	70.40	70.40	89
16 Apr 24	70.40000 -3.40	73.60	70.40	71.80	1,279
15 Apr 24	73.80000 +2.80	74.60	70.40	71.00	1,040
12 Apr 24	71.00000 +1.20	71.00	70.40	70.40	291
11 Apr 24	69.80000 -0.60	70.60	69.60	69.60	81
10 Apr 24	70.40000 +0.40	70.40	69.20	70.40	27
09 Apr 24	70.00000 -0.40	70.60	70.00	70.40	130
08 Apr 24	70.40000 +1.00	70.60	69.20	69.20	86
05 Apr 24	69.40000 -1.00	71.00	69.40	71.00	62
04 Apr 24	70.40000 +0.20	71.00	69.40	70.80	192
03 Apr 24	70.20000 +2.00	72.00	68.20	68.20	1,199
02 Apr 24	68.20000 -0.20	68.40	68.20	68.40	233
28 Mar 24	68.40000 +0.20	68.80	68.20	68.40	211
27 Mar 24	68.20000 +0.00	68.80	68.20	68.20	135
26 Mar 24	68.20000 -0.20	69.00	68.20	68.60	91
25 Mar 24	68.40000 +0.40	69.80	68.00	68.20	218
22 Mar 24	68.00000 -0.80	70.20	68.00	68.80	25
21 Mar 24	68.80000 +0.60	69.00	68.00	68.20	84
20 Mar 24	68.20000 -0.20	69.00	68.00	68.00	777
19 Mar 24	68.40000 -1.20	69.60	68.40	69.60	256
18 Mar 24	69.60000 +0.20	70.00	68.60	70.00	488
15 Mar 24	69.40000 +0.40	70.40	68.40	70.40	81
14 Mar 24	69.00000 +0.80	69.80	69.00	69.80	172
13 Mar 24	68.20000 -0.20	70.80	68.00	68.60	663
12 Mar 24	68.40000 +0.40	70.80	68.40	68.40	742
11 Mar 24	68.00000 -6.00	74.20	67.00	73.00	1,604
08 Mar 24	74.00000 -0.60	74.00	72.20	74.00	124
07 Mar 24	74.60000 +0.40	74.60	72.00	74.00	870
06 Mar 24	74.20000 +2.00	74.20	72.20	72.20	246
05 Mar 24	72.20000 +0.00	74.20	72.20	72.80	721
04 Mar 24	72.20000 +1.20	75.60	72.20	73.00	506
01 Mar 24	71.00000 +1.40	73.40	69.60	70.00	705
29 Feb 24	69.60000 -0.20	69.80	68.00	69.80	260
28 Feb 24	69.80000 +1.60	69.80	68.00	68.20	217
27 Feb 24	68.20000 -0.60	68.80	68.20	68.80	140
26 Feb 24	68.80000 +1.00	68.80	68.40	68.60	212
23 Feb 24	67.80000 +0.00	68.00	66.40	66.40	104
22 Feb 24	67.80000 +1.40	67.80	66.60	67.80	261
21 Feb 24	66.40000 +0.20	67.80	66.40	67.80	130
20 Feb 24	66.20000 -0.20	67.00	66.20	66.80	246
19 Feb 24	66.40000 +0.20	66.60	66.40	66.40	121
16 Feb 24	66.20000 -1.80	68.00	66.20	68.00	459
15 Feb 24	68.00000 +3.00	68.00	65.00	65.00	667
14 Feb 24	65.00000 +2.20	65.00	62.80	62.80	2,635
13 Feb 24	62.80000 +0.80	62.80	62.00	62.00	169
12 Feb 24	62.00000 +0.00	62.20	61.20	62.20	201
09 Feb 24	62.00000 +1.80	62.00	60.40	60.40	296
08 Feb 24	60.20000 +0.00	60.80	60.20	60.20	228
07 Feb 24	60.20000 +0.40	62.00	59.80	59.80	526
06 Feb 24	59.80000 +0.40	59.80	59.40	59.40	378
05 Feb 24	59.40000 -0.60	60.20	59.00	60.00	276
02 Feb 24	60.00000 +2.20	60.00	57.80	57.80	604
01 Feb 24	57.80000 -0.80	58.60	57.00	58.60	188
31 Jan 24	58.60000 +0.00	58.80	58.40	58.60	87
30 Jan 24	58.60000 -0.20	58.80	56.00	58.40	1,163
29 Jan 24	58.80000 +0.00	58.80	58.20	58.80	93
26 Jan 24	58.80000 +0.20	58.80	58.60	58.60	57
25 Jan 24	58.60000 +0.00	58.80	58.40	58.60	183
24 Jan 24	58.60000 +0.20	58.80	58.60	58.60	261
23 Jan 24	58.40000 -0.20	58.80	58.40	58.60	127
22 Jan 24	58.60000 +0.00	58.80	58.60	58.60	290
19 Jan 24	58.60000 +0.00	58.60	58.60	58.60	501
18 Jan 24	58.60000 +0.20	58.60	58.40	58.40	658
17 Jan 24	58.40000 -0.40	58.80	58.40	58.80	132
16 Jan 24	58.80000 +0.00	58.80	58.80	58.80	22
15 Jan 24	58.80000 -0.40	59.00	58.80	59.00	103
12 Jan 24	59.20000 +0.40	59.80	58.80	58.80	157
11 Jan 24	58.80000 +0.40	58.80	58.40	58.40	173
10 Jan 24	58.40000 -0.80	59.40	58.40	59.00	208
09 Jan 24	59.20000 -1.00	60.80	59.20	60.40	288
08 Jan 24	60.20000 -1.60	61.80	59.80	61.80	691
05 Jan 24	61.80000 +0.00	62.40	61.00	62.00	413
04 Jan 24	61.80000 +3.00	61.80	59.20	59.20	368
03 Jan 24	58.80000 +0.40	59.00	58.40	58.40	329
02 Jan 24	58.40000 +2.80	58.80	55.60	55.60	166
29 Dec 23	55.60000 +0.20	55.60	55.40	55.40	57
28 Dec 23	55.40000 +1.00	56.80	54.40	54.40	361
27 Dec 23	54.40000 -0.20	54.80	54.00	54.00	311
22 Dec 23	54.60000 +0.00	55.00	54.40	54.80	654
21 Dec 23	54.60000 +0.20	54.60	54.20	54.60	665
20 Dec 23	54.40000 +0.00	54.80	54.00	54.40	213
19 Dec 23	54.40000 -0.60	55.00	54.40	55.00	317
18 Dec 23	55.00000 +0.40	55.00	54.60	54.80	232
15 Dec 23	54.60000 +0.20	54.60	54.40	54.40	140
14 Dec 23	54.40000 +0.20	54.40	54.20	54.20	53
13 Dec 23	54.20000 +0.20	54.20	54.00	54.00	651
12 Dec 23	54.00000 -0.40	54.60	54.00	54.40	99
11 Dec 23	54.40000 +0.40	54.40	54.00	54.00	436
08 Dec 23	54.00000 +0.00	54.20	54.00	54.00	1,092
07 Dec 23	54.00000 +0.00	54.00	54.00	54.00	114
06 Dec 23	54.00000 +0.00	54.20	54.00	54.00	61
05 Dec 23	54.00000 -0.20	54.40	54.00	54.40	112
04 Dec 23	54.20000 -0.20	54.40	54.20	54.40	101
01 Dec 23	54.40000 +1.40	54.40	52.40	52.40	1,393
30 Nov 23	53.00000 +0.40	53.00	52.60	52.60	65
29 Nov 23	52.60000 -0.20	52.80	52.60	52.80	22
28 Nov 23	52.80000 +0.00	53.00	52.80	52.80	63
27 Nov 23	52.80000 -0.20	53.40	52.80	53.00	121
24 Nov 23	53.00000 +0.00	53.20	53.00	53.20	29
23 Nov 23	53.00000 +0.20	53.40	52.00	53.00	278
22 Nov 23	52.80000 -1.20	54.00	51.80	54.00	385
21 Nov 23	54.00000 -1.20	55.20	54.00	55.20	144
20 Nov 23	55.20000 -1.20	56.40	55.20	56.40	120
17 Nov 23	56.40000 +0.00	56.60	56.00	56.40	276
16 Nov 23	56.40000 +2.20	56.40	54.20	54.40	280
15 Nov 23	54.20000 +0.60	55.00	53.60	53.60	391
14 Nov 23	53.60000 +0.60	53.80	53.00	53.00	70
13 Nov 23	53.00000 +1.20	53.00	52.00	52.00	151
10 Nov 23	51.80000 +0.00	51.80	51.80	51.80	21
09 Nov 23	51.80000 -0.20	53.00	51.80	52.20	148
08 Nov 23	52.00000 +0.20	52.80	52.00	52.80	96
07 Nov 23	51.80000 -0.20	52.00	51.80	52.00	148
06 Nov 23	52.00000 -1.60	53.80	52.00	53.60	126
03 Nov 23	53.60000 +1.20	53.60	52.40	52.40	202
02 Nov 23	52.40000 +0.60	52.40	51.80	51.80	62
01 Nov 23	51.80000 +0.00	51.80	51.80	51.80	8
31 Oct 23	51.80000 +0.00	52.00	51.80	51.80	134
30 Oct 23	51.80000 +0.00	52.40	51.80	51.80	62
27 Oct 23	51.80000 +0.00	51.80	51.60	51.80	43
26 Oct 23	51.80000 -1.20	53.00	51.40	53.00	168
25 Oct 23	53.00000 +1.40	53.20	52.40	52.40	170
24 Oct 23	51.60000 +0.60	51.60	51.00	51.00	47
23 Oct 23	51.00000 +0.00	51.00	51.00	51.00	14
20 Oct 23	51.00000 +0.20	51.00	50.00	50.80	539
19 Oct 23	50.80000 -1.60	53.00	50.40	52.40	252
18 Oct 23	52.40000 -1.00	53.40	52.40	53.40	89
17 Oct 23	53.40000 +0.00	53.60	53.00	53.60	148
16 Oct 23	53.40000 +2.40	53.60	51.60	51.60	309
13 Oct 23	51.00000 -0.40	53.00	51.00	51.60	297
12 Oct 23	51.40000 +0.00	51.60	51.40	51.40	26
11 Oct 23	51.40000 -0.20	52.00	51.40	52.00	58
10 Oct 23	51.60000 +0.80	51.60	51.60	51.60	44
09 Oct 23	50.80000 -1.20	51.20	49.90	51.20	895
06 Oct 23	52.00000 +0.00	52.40	52.00	52.20	16
05 Oct 23	52.00000 +0.20	52.00	51.40	51.80	82
04 Oct 23	51.80000 -2.20	54.00	51.80	54.00	421
03 Oct 23	54.00000 +0.00	54.00	54.00	54.00	143
02 Oct 23	54.00000 +0.00	54.00	54.00	54.00	71
29 Sep 23	54.00000 -0.40	54.40	54.00	54.40	41
28 Sep 23	54.40000 +0.40	54.60	54.00	54.00	110
27 Sep 23	54.00000 -1.40	55.40	54.00	55.40	165
26 Sep 23	55.40000 -0.40	55.80	55.40	55.80	115
25 Sep 23	55.80000 -0.20	56.00	55.80	56.00	84
22 Sep 23	56.00000 +2.00	56.00	54.00	54.20	156
21 Sep 23	54.00000 +0.40	54.40	53.60	53.60	159
20 Sep 23	53.60000 +0.00	54.00	53.20	53.80	280
19 Sep 23	53.60000 +1.40	55.80	52.40	52.40	875
18 Sep 23	52.20000 +4.00	53.00	49.20	49.20	780
15 Sep 23	48.20000 -0.60	48.80	47.90	48.80	62
14 Sep 23	48.80000 +1.30	48.80	47.00	47.00	256
13 Sep 23	47.50000 -2.50	50.00	47.00	50.00	919
12 Sep 23	50.00000 -0.20	50.20	50.00	50.20	111
11 Sep 23	50.20000 +0.00	50.20	50.00	50.20	107
08 Sep 23	50.20000 -0.40	50.60	50.20	50.60	183
07 Sep 23	50.60000 +0.00	50.60	50.60	50.60	42
06 Sep 23	50.60000 -0.80	51.40	50.60	51.40	202
05 Sep 23	51.40000 +0.00	51.60	51.40	51.40	207
04 Sep 23	51.40000 +0.60	52.00	50.80	50.80	116
01 Sep 23	50.80000 -0.20	51.00	50.60	51.00	117
31 Aug 23	51.00000 +0.40	51.00	50.60	50.60	117
30 Aug 23	50.60000 +0.00	51.20	50.60	50.60	3,976
29 Aug 23	50.60000 +0.20	52.00	50.20	50.40	1,967
28 Aug 23	50.40000 -1.40	51.60	50.00	51.60	398
25 Aug 23	51.80000 -0.40	52.20	51.80	52.20	106
24 Aug 23	52.20000 -0.80	53.00	52.20	53.00	88
23 Aug 23	53.00000 -1.00	54.00	53.00	54.00	162
22 Aug 23	54.00000 -0.40	54.40	54.00	54.40	191
21 Aug 23	54.40000 -0.60	55.00	54.40	55.00	128
18 Aug 23	55.00000 +0.80	55.60	54.00	54.20	410
17 Aug 23	54.20000 -0.60	54.80	54.20	54.80	104
16 Aug 23	54.80000 -1.40	56.20	54.80	56.20	158
15 Aug 23	56.20000 -0.40	56.60	56.20	56.60	67
14 Aug 23	56.60000 -0.40	57.20	56.60	57.00	111
11 Aug 23	57.00000 -0.40	57.40	57.00	57.40	526
10 Aug 23	57.40000 -0.20	57.60	57.40	57.60	53
09 Aug 23	57.60000 +0.20	57.60	57.40	57.40	20
08 Aug 23	57.40000 +0.00	57.40	57.40	57.40	42
07 Aug 23	57.40000 +0.00	57.40	57.40	57.40	64
04 Aug 23	57.40000 +0.20	57.40	57.20	57.20	17
03 Aug 23	57.20000 +0.00	57.20	57.20	57.20	29
02 Aug 23	57.20000 +0.00	57.20	57.20	57.20	94
01 Aug 23	57.20000 +0.00	57.20	57.20	57.20	1
31 Jul 23	57.20000 -2.40	59.60	56.20	59.60	477
28 Jul 23	59.60000 -0.40	60.00	59.60	60.00	281
27 Jul 23	60.00000 +0.20	60.00	59.40	59.80	1,619
26 Jul 23	59.80000 +0.00	59.80	59.40	59.80	303
25 Jul 23	59.80000 +0.80	59.80	59.00	59.20	213
24 Jul 23	59.00000 +0.00	59.00	58.80	59.00	86
21 Jul 23	59.00000 -0.20	59.20	58.20	59.20	129
20 Jul 23	59.20000 -1.00	60.20	59.20	60.20	361
19 Jul 23	60.20000 +0.00	60.40	60.20	60.20	36
18 Jul 23	60.20000 +0.00	60.20	60.20	60.20	40
17 Jul 23	60.20000 +0.00	60.40	60.20	60.20	779
14 Jul 23	60.20000 +0.20	60.20	60.00	60.00	313
13 Jul 23	60.00000 +0.80	60.00	59.00	59.20	1,724
12 Jul 23	59.20000 +2.20	59.60	57.00	57.00	822
11 Jul 23	57.00000 +2.20	57.60	56.60	56.80	1,154
10 Jul 23	54.80000 +0.20	55.60	54.60	55.20	296
07 Jul 23	54.60000 +1.80	54.60	53.00	53.00	208
06 Jul 23	52.80000 -4.20	57.00	52.20	57.00	587
05 Jul 23	57.00000 -1.00	57.00	55.00	56.40	938
04 Jul 23	58.00000 +1.80	58.20	56.40	56.40	606
03 Jul 23	56.20000 +0.80	58.00	55.40	55.40	1,295
30 Jun 23	55.40000 +0.80	55.40	54.60	54.60	251
29 Jun 23	54.60000 +0.20	54.80	54.00	54.40	635
28 Jun 23	54.40000 +0.40	54.60	54.20	54.20	88
27 Jun 23	54.00000 +0.60	54.40	53.60	53.60	473
26 Jun 23	53.40000 +0.40	53.40	53.00	53.00	164
23 Jun 23	53.00000 -0.60	53.60	52.40	53.60	1,541
22 Jun 23	53.60000 +0.20	53.60	53.40	53.40	50
21 Jun 23	53.40000 +0.40	53.40	53.20	53.20	63
20 Jun 23	53.00000 +0.40	53.00	52.60	52.60	2,441
19 Jun 23	52.60000 +0.40	52.80	52.20	52.60	273
16 Jun 23	52.20000 +0.40	52.20	51.80	51.80	78
15 Jun 23	51.80000 +0.00	52.00	51.60	51.80	158
14 Jun 23	51.80000 +0.40	52.20	51.40	51.40	171
13 Jun 23	51.40000 +0.60	51.40	50.80	50.80	185
12 Jun 23	50.80000 +0.00	50.80	50.60	50.60	93
09 Jun 23	50.80000 +0.00	51.00	50.80	51.00	100
08 Jun 23	50.80000 +0.20	51.00	50.20	50.20	224
07 Jun 23	50.60000 +0.60	50.80	50.00	50.00	1,333
06 Jun 23	50.00000 +0.10	50.20	49.90	49.90	261
05 Jun 23	49.90000 +0.00	50.20	49.90	50.00	733
02 Jun 23	49.90000 +1.50	49.90	48.40	48.40	2,994
01 Jun 23	48.40000 +0.40	48.80	48.10	48.10	219
31 May 23	48.00000 +0.60	48.00	47.40	47.40	588
30 May 23	47.40000 +0.00	47.50	47.10	47.40	89
29 May 23	47.40000 +0.00	47.50	47.40	47.40	24
26 May 23	47.40000 +0.00	47.40	47.40	47.40	46
25 May 23	47.40000 -0.10	47.50	47.40	47.50	51
24 May 23	47.50000 -0.10	47.60	47.50	47.60	43
23 May 23	47.60000 +1.20	48.00	46.50	46.50	550
22 May 23	46.40000 +0.00	46.60	46.30	46.40	652
19 May 23	46.40000 -0.10	46.50	45.70	46.50	410
18 May 23	46.50000 +0.30	46.50	46.00	46.20	558
17 May 23	46.20000 +0.20	46.20	46.00	46.10	243
16 May 23	46.00000 +0.00	46.10	46.00	46.10	18
15 May 23	46.00000 -0.10	46.30	46.00	46.10	544
12 May 23	46.10000 +0.00	46.10	46.10	46.10	4
11 May 23	46.10000 +0.00	46.20	45.90	46.20	578
10 May 23	46.10000 +0.10	46.20	45.80	46.10	726
09 May 23	46.00000 +0.00	46.10	46.00	46.10	24
08 May 23	46.00000 +0.00	46.40	46.00	46.40	451
05 May 23	46.00000 +0.40	46.10	45.40	45.60	1,200
04 May 23	45.60000 -0.20	46.10	45.30	45.80	339
03 May 23	45.80000 +0.10	45.80	45.70	45.70	512
02 May 23	45.70000 +0.50	45.90	45.20	45.20	657
28 Apr 23	45.20000 +0.00	45.20	44.80	45.20	209
27 Apr 23	45.20000 +0.20	45.20	45.00	45.00	147
26 Apr 23	45.00000 +0.40	45.20	44.60	44.60	219
25 Apr 23	44.60000 +0.00	45.00	44.50	44.60	435
24 Apr 23	44.60000 -0.20	45.00	44.50	44.80	326
21 Apr 23	44.80000 +0.20	44.80	43.40	44.20	2,036
20 Apr 23	44.60000 +0.40	44.60	44.10	44.20	286
19 Apr 23	44.20000 +0.00	44.20	44.20	44.20	39
18 Apr 23	44.20000 +0.10	44.50	44.10	44.10	75
17 Apr 23	44.10000 +0.30	44.10	43.80	43.80	90
14 Apr 23	43.80000 -0.30	44.10	43.50	44.10	317
13 Apr 23	44.10000 +0.60	44.20	43.50	43.50	359
12 Apr 23	43.50000 -1.30	44.80	43.30	44.80	4,027
11 Apr 23	44.80000 -0.20	45.10	44.80	45.10	116
06 Apr 23	45.00000 +0.00	45.00	44.90	45.00	55
05 Apr 23	45.00000 +0.40	45.40	44.70	44.70	260
04 Apr 23	44.60000 +0.00	45.30	44.60	44.60	333
03 Apr 23	44.60000 +0.00	44.70	44.60	44.70	43
31 Mar 23	44.60000 +0.00	44.60	44.60	44.60	21
30 Mar 23	44.60000 -0.10	44.70	44.60	44.70	200
29 Mar 23	44.70000 +0.00	44.80	44.70	44.80	65
28 Mar 23	44.70000 -0.40	45.10	44.70	45.10	164
27 Mar 23	45.10000 +0.10	45.20	45.00	45.00	84
24 Mar 23	45.00000 +0.00	45.00	45.00	45.00	14
23 Mar 23	45.00000 +0.10	45.00	44.80	44.90	504
22 Mar 23	44.90000 -0.50	44.90	44.90	44.90	326
21 Mar 23	45.40000 +0.10	45.40	45.20	45.30	48
20 Mar 23	45.30000 +0.20	45.30	45.10	45.10	281
17 Mar 23	45.10000 +0.10	45.10	45.00	45.00	45
16 Mar 23	45.00000 -0.10	45.10	44.60	45.10	184
15 Mar 23	45.10000 -0.10	45.80	45.00	45.40	1,263
14 Mar 23	45.20000 -0.60	46.00	45.00	45.80	1,629
13 Mar 23	45.80000 -0.70	46.10	45.70	46.00	533
10 Mar 23	46.50000 +1.30	46.50	45.20	45.20	567
09 Mar 23	45.20000 +0.00	45.20	45.10	45.20	12
08 Mar 23	45.20000 -0.30	45.50	45.20	45.50	283
07 Mar 23	45.50000 +0.10	45.60	45.40	45.40	102
06 Mar 23	45.40000 +0.20	45.40	45.20	45.20	176
03 Mar 23	45.20000 -0.70	46.00	45.00	45.90	707
02 Mar 23	45.90000 +0.20	46.00	45.70	45.70	70
01 Mar 23	45.70000 +0.20	46.00	45.50	45.50	92
28 Feb 23	45.50000 -0.70	46.20	45.50	46.20	4,410
27 Feb 23	46.20000 -0.30	46.70	46.20	46.50	372
24 Feb 23	46.50000 -0.30	46.80	46.50	46.80	189
23 Feb 23	46.80000 +0.00	46.80	46.80	46.80	3
22 Feb 23	46.80000 +0.00	46.80	46.80	46.80	5
21 Feb 23	46.80000 +0.00	46.90	46.70	46.80	24
20 Feb 23	46.80000 -0.20	47.00	46.50	46.90	376
17 Feb 23	47.00000 -1.10	48.10	47.00	48.10	916
16 Feb 23	48.10000 -0.30	48.40	48.10	48.40	232
15 Feb 23	48.40000 -0.10	48.50	48.10	48.50	200
14 Feb 23	48.50000 +0.40	48.50	48.10	48.20	81
13 Feb 23	48.10000 -0.90	49.00	47.80	49.00	290
10 Feb 23	49.00000 -0.40	49.40	49.00	49.40	193
09 Feb 23	49.40000 +0.40	49.90	49.40	49.50	395
08 Feb 23	49.00000 +0.60	49.20	48.00	48.40	633
07 Feb 23	48.40000 -0.90	49.70	48.40	49.40	361
06 Feb 23	49.30000 -0.60	49.80	49.30	49.70	226
03 Feb 23	49.90000 +1.60	49.90	48.30	48.30	813
02 Feb 23	48.30000 -0.10	48.40	48.30	48.40	139
01 Feb 23	48.40000 +0.10	48.40	48.30	48.30	927
31 Jan 23	48.30000 -0.20	48.50	48.30	48.50	1,062
30 Jan 23	48.50000 -0.30	48.80	48.50	48.80	130
27 Jan 23	48.80000 +0.00	48.90	48.80	48.80	98
26 Jan 23	48.80000 -1.10	49.80	48.70	49.80	124
25 Jan 23	49.90000 +1.90	49.90	48.00	48.00	10,300
24 Jan 23	48.00000 +0.10	48.20	47.60	47.90	123
23 Jan 23	47.90000 +0.40	49.00	47.40	47.90	1,104
20 Jan 23	47.50000 +0.20	47.50	47.30	47.40	519
19 Jan 23	47.30000 -0.20	47.50	47.30	47.50	436
18 Jan 23	47.50000 +0.20	47.60	47.30	47.60	143
17 Jan 23	47.30000 +0.30	47.50	46.80	47.00	283
16 Jan 23	47.00000 -0.10	47.00	46.90	47.00	62
13 Jan 23	47.10000 +0.30	47.20	46.80	46.80	1,090
12 Jan 23	46.80000 +0.50	46.80	46.30	46.30	568
11 Jan 23	46.30000 +0.30	46.30	45.90	46.00	189
10 Jan 23	46.00000 +0.20	46.10	45.70	45.70	216
09 Jan 23	45.80000 +0.10	45.80	45.60	45.70	927
06 Jan 23	45.70000 +0.10	45.70	45.50	45.60	681
05 Jan 23	45.60000 -0.30	45.90	45.40	45.90	229
04 Jan 23	45.90000 -0.10	46.50	45.80	46.50	736
03 Jan 23	46.00000 -0.10	46.20	45.90	46.10	1,445
02 Jan 23	46.10000 +0.00	46.80	46.10	46.80	457
30 Dec 22	46.10000 +0.70	46.10	45.30	45.40	545
29 Dec 22	45.40000 +0.40	45.60	45.00	45.00	3,628
28 Dec 22	45.00000 +0.10	45.00	44.40	44.90	6,382
27 Dec 22	44.90000 +1.50	45.10	43.40	43.40	823
23 Dec 22	43.40000 -0.30	43.70	43.40	43.70	71
22 Dec 22	43.70000 -0.70	44.40	42.60	44.40	710
21 Dec 22	44.40000 -1.80	47.00	44.40	45.50	903
20 Dec 22	46.20000 -1.00	48.00	45.40	48.00	1,395
19 Dec 22	47.20000 +0.40	50.00	45.40	46.50	1,096
16 Dec 22	46.80000 +1.10	46.80	45.20	45.40	410
15 Dec 22	45.70000 -0.70	46.10	45.40	45.40	133
14 Dec 22	46.40000 +0.80	46.70	45.50	45.50	114
13 Dec 22	45.60000 -0.10	45.90	45.50	45.50	2,250
12 Dec 22	45.70000 -0.20	46.60	45.50	46.00	395
09 Dec 22	45.90000 +0.10	45.90	45.50	45.50	5,206
08 Dec 22	45.80000 +0.20	45.90	45.40	45.50	1,191
07 Dec 22	45.60000 -0.10	45.60	45.40	45.50	252
06 Dec 22	45.70000 +0.10	45.70	45.20	45.50	810
05 Dec 22	45.60000 +0.00	46.20	45.40	45.40	772
02 Dec 22	45.60000 +0.30	45.80	45.30	45.30	291
01 Dec 22	45.30000 -0.10	45.80	45.00	45.00	736
30 Nov 22	45.40000 +0.60	45.80	44.90	45.10	694
29 Nov 22	44.80000 -1.30	46.20	43.50	45.90	1,575
28 Nov 22	46.10000 -0.70	46.30	45.80	45.90	738
25 Nov 22	46.80000 +0.00	46.80	46.80	46.80	22
24 Nov 22	46.80000 +0.40	46.80	46.10	46.10	312
23 Nov 22	46.40000 +0.20	46.40	45.70	45.70	129
22 Nov 22	46.20000 +0.70	46.30	45.60	46.10	498
21 Nov 22	45.50000 -0.20	46.20	45.50	45.50	2,011
18 Nov 22	45.70000 +0.00	46.50	45.60	45.60	461
17 Nov 22	45.70000 -0.20	46.70	45.50	45.50	2,132
16 Nov 22	45.90000 +0.40	46.00	45.30	45.30	2,027
15 Nov 22	45.50000 -0.70	46.80	45.30	45.80	2,013
14 Nov 22	46.20000 +0.20	47.00	45.30	46.00	3,517
11 Nov 22	46.00000 +0.10	46.40	45.50	45.50	459
10 Nov 22	45.90000 +0.00	46.10	45.20	45.20	610
09 Nov 22	45.90000 -0.60	47.40	45.00	47.40	1,591
08 Nov 22	46.50000 -0.10	46.60	46.20	46.60	77
07 Nov 22	46.60000 -0.30	47.90	46.10	46.10	2,625
04 Nov 22	46.90000 +0.60	47.80	46.30	46.30	2,065
03 Nov 22	46.30000 -0.20	47.30	45.80	45.80	1,163
02 Nov 22	46.50000 -0.10	47.20	46.40	46.50	2,869
01 Nov 22	46.60000 -0.40	47.60	44.70	46.80	1,719
31 Oct 22	47.00000 +0.00	48.20	47.00	47.00	36,047
28 Oct 22	47.00000 +0.90	47.90	46.10	46.10	4,545
27 Oct 22	46.10000 +2.00	47.50	44.20	44.20	5,856
26 Oct 22	44.10000 +9.70	45.40	42.30	42.30	10,088
24 Oct 22	34.40000 +0.40	34.50	34.20	34.20	731
21 Oct 22	34.00000 -0.20	34.30	33.80	34.30	636
20 Oct 22	34.20000 +0.00	34.20	33.50	33.50	1,065
19 Oct 22	34.20000 -0.40	34.70	34.00	34.70	852
18 Oct 22	34.60000 +0.50	34.90	34.10	34.10	652
17 Oct 22	34.10000 -1.70	35.90	34.00	35.80	1,147
14 Oct 22	35.80000 +0.00	35.80	35.80	35.80	1
13 Oct 22	35.80000 +0.00	35.80	35.80	35.80	108
12 Oct 22	35.80000 -0.60	36.50	35.80	36.40	221
11 Oct 22	36.40000 -1.30	37.70	36.40	37.70	269
10 Oct 22	37.70000 +0.00	37.70	37.70	37.70	29
07 Oct 22	37.70000 +1.50	38.80	36.20	36.20	532
06 Oct 22	36.20000 -0.30	37.00	36.20	36.70	253
05 Oct 22	36.50000 +0.70	36.70	35.90	35.90	216
04 Oct 22	35.80000 +1.50	35.80	34.00	34.40	1,391
03 Oct 22	34.30000 -0.40	35.30	34.30	34.70	606
30 Sep 22	34.70000 -0.20	37.50	33.90	34.80	1,573
29 Sep 22	34.90000 -0.70	35.60	34.80	35.60	265
28 Sep 22	35.60000 -0.50	36.10	35.50	36.10	1,484
27 Sep 22	36.10000 -0.20	36.30	36.10	36.30	140
26 Sep 22	36.30000 -0.50	36.90	36.30	36.80	172
23 Sep 22	36.80000 -0.60	37.40	36.80	37.40	217
22 Sep 22	37.40000 -0.60	38.00	37.30	38.00	144
21 Sep 22	38.00000 +0.00	38.00	38.00	38.00	26
20 Sep 22	38.00000 -0.30	38.30	37.70	38.30	343
19 Sep 22	38.30000 -1.10	39.50	38.30	39.50	383
16 Sep 22	39.40000 -0.60	40.30	38.80	40.30	680
15 Sep 22	40.00000 -0.70	40.70	40.00	40.70	142
14 Sep 22	40.70000 -0.30	41.00	40.70	41.00	494
13 Sep 22	41.00000 +1.90	41.00	39.80	40.00	2,545
12 Sep 22	39.10000 +0.20	39.90	38.90	39.30	348
09 Sep 22	38.90000 +0.30	38.90	38.60	38.60	308
08 Sep 22	38.60000 -0.40	39.70	38.60	39.00	553
07 Sep 22	39.00000 +2.60	42.80	36.40	36.40	3,944
06 Sep 22	36.40000 +1.40	36.40	34.80	35.00	878
05 Sep 22	35.00000 +0.20	35.80	35.00	35.00	501
02 Sep 22	34.80000 -0.40	35.20	34.10	35.20	9,843
01 Sep 22	35.20000 -0.30	35.50	35.20	35.50	177
31 Aug 22	35.50000 +0.00	35.50	35.50	35.50	21
30 Aug 22	35.50000 -0.30	35.90	35.40	35.60	173
29 Aug 22	35.80000 -0.20	36.00	35.60	36.00	65
26 Aug 22	36.00000 -0.30	36.40	36.00	36.30	172
25 Aug 22	36.30000 +0.10	36.50	36.10	36.50	194
24 Aug 22	36.20000 +0.00	36.30	36.10	36.20	115
23 Aug 22	36.20000 -0.30	36.80	36.20	36.40	473
22 Aug 22	36.50000 +0.70	36.50	35.80	35.80	447
19 Aug 22	35.80000 +0.00	36.00	35.80	35.90	53
18 Aug 22	35.80000 -0.40	36.40	35.80	36.30	442
17 Aug 22	36.20000 -0.40	36.90	36.20	36.60	388
16 Aug 22	36.60000 +0.00	37.00	36.60	36.70	156
15 Aug 22	36.60000 +1.20	36.60	35.40	35.40	797
12 Aug 22	35.40000 -0.40	36.00	35.40	35.80	245
11 Aug 22	35.80000 +0.00	35.80	35.60	35.80	83
10 Aug 22	35.80000 +0.40	35.80	35.20	35.40	593
09 Aug 22	35.40000 +0.20	35.40	35.10	35.20	9,958
08 Aug 22	35.20000 -0.70	36.30	35.20	36.10	1,928
05 Aug 22	35.90000 -1.30	37.20	35.90	37.20	1,047
04 Aug 22	37.20000 +0.30	37.20	36.60	36.90	409
03 Aug 22	36.90000 -0.40	37.30	36.90	37.30	121
02 Aug 22	37.30000 +0.40	37.40	37.10	37.10	403
01 Aug 22	36.90000 +0.30	36.90	36.60	36.90	136
29 Jul 22	36.60000 -0.10	37.60	36.60	36.80	344
28 Jul 22	36.70000 +1.10	37.70	35.60	35.70	1,037
27 Jul 22	35.60000 +0.20	35.80	35.40	35.40	227
26 Jul 22	35.40000 +0.00	35.60	35.40	35.40	95,783
25 Jul 22	35.40000 +0.00	35.40	35.20	35.40	1,643
22 Jul 22	35.40000 -0.10	35.70	35.40	35.50	723
21 Jul 22	35.50000 -0.10	35.70	35.50	35.60	409
20 Jul 22	35.60000 +0.40	36.40	35.50	35.60	282
19 Jul 22	35.20000 +0.30	36.00	35.00	35.10	556
18 Jul 22	34.90000 +0.00	35.20	34.90	35.00	250
15 Jul 22	34.90000 +0.20	38.00	34.60	34.70	3,013
14 Jul 22	34.70000 +0.20	34.70	33.80	34.50	2,780
13 Jul 22	34.50000 -1.30	35.80	34.20	35.80	2,336
12 Jul 22	35.80000 -0.70	36.80	35.80	36.50	1,211
11 Jul 22	36.50000 +0.30	36.60	36.00	36.20	519
08 Jul 22	36.20000 -0.80	37.10	36.10	37.10	2,492
07 Jul 22	37.00000 -0.20	37.50	37.00	37.50	240
06 Jul 22	37.20000 -2.60	38.30	37.00	38.30	467
05 Jul 22	39.80000 -0.60	40.50	39.70	40.50	25,061
04 Jul 22	40.40000 +0.50	40.80	40.00	40.40	399
01 Jul 22	39.90000 -0.80	40.70	39.80	40.70	303
30 Jun 22	40.70000 -0.50	41.30	40.40	41.00	569
29 Jun 22	41.20000 -1.00	42.20	40.80	42.20	772
28 Jun 22	42.20000 -0.10	42.30	42.10	42.30	67
27 Jun 22	42.30000 +0.30	42.30	42.00	42.00	472
24 Jun 22	42.00000 -0.40	42.40	41.60	42.40	1,505
23 Jun 22	42.40000 +0.60	43.00	41.90	41.90	173
22 Jun 22	41.80000 +0.70	42.30	40.90	41.10	631
21 Jun 22	41.10000 +0.30	41.10	40.80	40.90	47
20 Jun 22	40.80000 -0.20	41.40	40.80	41.00	339
17 Jun 22	41.00000 +0.40	41.50	40.90	41.00	372
16 Jun 22	40.60000 -2.10	42.70	40.60	42.70	376
15 Jun 22	42.70000 -0.30	42.70	42.70	42.70	133
14 Jun 22	43.00000 -0.10	43.10	42.00	43.10	443
13 Jun 22	43.10000 -0.10	44.00	42.30	43.20	1,200
10 Jun 22	43.20000 +0.70	43.20	41.70	42.50	726
09 Jun 22	42.50000 +0.20	42.50	42.30	42.30	45
08 Jun 22	42.30000 +0.30	42.30	41.90	42.00	190
07 Jun 22	42.00000 -0.20	42.30	42.00	42.30	83
06 Jun 22	42.20000 +0.00	42.20	42.10	42.20	135
03 Jun 22	42.20000 -0.10	42.40	41.70	42.30	306
02 Jun 22	42.30000 +0.10	42.40	42.20	42.20	147
01 Jun 22	42.20000 -0.10	42.40	42.20	42.30	55
31 May 22	42.30000 +0.30	42.50	42.00	42.50	239
30 May 22	42.00000 +0.00	42.20	41.60	42.10	366
27 May 22	42.00000 +0.00	42.10	42.00	42.10	141
26 May 22	42.00000 +0.00	42.20	41.90	42.00	89
25 May 22	42.00000 +0.00	42.90	42.00	42.90	294
24 May 22	42.00000 +0.00	42.10	41.20	42.10	665
23 May 22	42.00000 +0.60	42.00	41.40	41.40	1,131
20 May 22	41.40000 +0.00	41.70	40.80	41.40	575
19 May 22	41.40000 +0.20	41.40	41.20	41.20	41
18 May 22	41.20000 +0.20	41.90	41.00	41.00	521
17 May 22	41.00000 +0.30	41.00	40.80	40.80	91
16 May 22	40.70000 +0.30	40.70	40.40	40.50	14
13 May 22	40.40000 -0.20	41.50	40.40	40.90	1,033
12 May 22	40.60000 -0.40	41.00	40.60	41.00	223
11 May 22	41.00000 -0.20	41.30	41.00	41.20	551
10 May 22	41.20000 +0.00	41.40	41.10	41.20	336
09 May 22	41.20000 -0.30	41.60	41.20	41.50	104
06 May 22	41.50000 -0.90	42.40	41.50	42.40	425
05 May 22	42.40000 -1.00	43.40	42.40	43.40	496
04 May 22	43.40000 +0.30	43.40	43.00	43.10	118
03 May 22	43.10000 +0.60	43.10	42.60	42.60	208
02 May 22	42.50000 -0.80	43.40	42.50	43.30	221
29 Apr 22	43.30000 +0.20	43.30	42.90	43.20	213
28 Apr 22	43.10000 +0.70	43.10	42.90	42.90	50,035
27 Apr 22	42.40000 -1.10	43.50	42.40	43.50	50,380
26 Apr 22	43.50000 +0.00	44.00	42.60	43.00	5,574
25 Apr 22	43.50000 +1.10	43.90	41.80	42.40	16,683
22 Apr 22	42.40000 +0.20	43.00	41.00	42.20	16,661
21 Apr 22	42.20000 +0.70	42.60	40.90	41.00	1,160
20 Apr 22	41.50000 +1.50	41.50	39.80	40.00	6,162
19 Apr 22	40.00000 -0.40	40.20	40.00	40.20	2,677
14 Apr 22	40.40000 +0.10	40.40	40.30	40.30	5
13 Apr 22	40.30000 +0.30	40.30	40.00	40.00	634
12 Apr 22	40.00000 +0.00	40.00	40.00	40.00	51
11 Apr 22	40.00000 +0.00	40.20	40.00	40.00	136
08 Apr 22	40.00000 -0.10	40.10	40.00	40.10	353
07 Apr 22	40.10000 +0.10	40.10	40.00	40.00	254
06 Apr 22	40.00000 -0.40	40.00	39.90	40.00	1,060
05 Apr 22	40.40000 -0.30	41.00	40.30	41.00	2,768
04 Apr 22	40.70000 -0.90	41.20	40.70	41.20	335
01 Apr 22	41.60000 -0.10	41.70	41.50	41.70	145
31 Mar 22	41.70000 +0.00	41.80	41.70	41.70	162
30 Mar 22	41.70000 +0.00	41.70	41.50	41.70	139
29 Mar 22	41.70000 +0.20	42.10	41.40	41.50	796
28 Mar 22	41.50000 +0.10	41.50	41.40	41.40	379
25 Mar 22	41.40000 -0.10	41.50	41.40	41.50	71
24 Mar 22	41.50000 +2.20	41.70	39.10	39.40	3,286
23 Mar 22	39.30000 -0.30	39.60	38.90	39.60	395
22 Mar 22	39.60000 +0.50	39.60	39.00	39.00	767
21 Mar 22	39.10000 -0.20	39.40	39.00	39.30	686
18 Mar 22	39.30000 +0.10	39.60	39.00	39.20	733
17 Mar 22	39.20000 -0.50	39.70	39.20	39.70	557
16 Mar 22	39.70000 -0.20	39.70	39.00	39.60	1,349
15 Mar 22	39.90000 -1.80	41.70	39.90	41.70	1,670
14 Mar 22	41.70000 +0.40	42.00	40.70	41.00	833
11 Mar 22	41.30000 -0.30	41.60	41.30	41.60	101
10 Mar 22	41.60000 +0.60	41.60	41.00	41.00	142
09 Mar 22	41.00000 +2.00	41.30	39.00	39.00	803
08 Mar 22	39.00000 +0.80	39.00	38.20	38.20	899
07 Mar 22	38.20000 -2.10	40.00	36.30	40.00	8,128
04 Mar 22	40.30000 -3.70	44.10	40.00	44.00	11,603
03 Mar 22	44.00000 -0.10	44.20	44.00	44.00	752
02 Mar 22	44.10000 +0.10	44.30	44.00	44.20	51,386
01 Mar 22	44.00000 +0.00	44.20	44.00	44.00	746
28 Feb 22	44.00000 +0.00	44.30	44.00	44.00	581
25 Feb 22	44.00000 +0.00	44.50	44.00	44.00	12,790
24 Feb 22	44.00000 -0.10	44.30	43.80	44.00	7,686
23 Feb 22	44.10000 +0.10	44.60	44.00	44.50	8,179
22 Feb 22	44.00000 +1.00	44.70	42.50	42.70	13,286
21 Feb 22	43.00000 +0.00	43.20	42.80	42.90	2,341
18 Feb 22	43.00000 +1.20	43.40	42.70	42.70	2,809
17 Feb 22	41.80000 -0.70	42.70	41.80	42.70	354
16 Feb 22	42.50000 +0.20	42.80	42.30	42.60	366
15 Feb 22	42.30000 +0.60	43.00	42.30	43.00	926
14 Feb 22	41.70000 +0.70	42.00	40.80	41.00	1,485
11 Feb 22	41.00000 +0.00	41.40	41.00	41.00	732
10 Feb 22	41.00000 +0.60	41.00	40.40	40.40	9,197
09 Feb 22	40.40000 +0.40	40.80	40.00	40.40	23,623
08 Feb 22	40.00000 +0.00	40.10	40.00	40.00	1,496
07 Feb 22	40.00000 +0.00	40.00	40.00	40.00	299
04 Feb 22	40.00000 -0.50	40.50	40.00	40.50	3,381
03 Feb 22	40.50000 +0.40	41.00	40.10	40.10	622
02 Feb 22	40.10000 +0.00	40.20	40.00	40.10	442
01 Feb 22	40.10000 +0.10	40.10	39.40	39.80	2,762
31 Jan 22	40.00000 -0.10	40.20	40.00	40.20	644
28 Jan 22	40.10000 -0.10	40.20	40.00	40.20	160
27 Jan 22	40.20000 +0.10	40.20	40.00	40.00	1,783
26 Jan 22	40.10000 +0.10	40.10	40.00	40.00	71
25 Jan 22	40.00000 +0.00	40.00	40.00	40.00	2,781
24 Jan 22	40.00000 +0.00	40.10	40.00	40.00	3,539
21 Jan 22	40.00000 -0.10	40.10	40.00	40.10	650
20 Jan 22	40.10000 +0.00	40.10	40.00	40.00	282
19 Jan 22	40.10000 +0.10	40.10	40.00	40.00	284
18 Jan 22	40.00000 +0.00	40.00	40.00	40.00	793
17 Jan 22	40.00000 +0.00	40.20	39.60	40.00	1,016
14 Jan 22	40.00000 +0.00	40.00	39.90	39.90	280
13 Jan 22	40.00000 +0.20	40.00	39.70	39.80	362
12 Jan 22	39.80000 +0.10	39.80	39.70	39.70	25
11 Jan 22	39.70000 +0.20	40.20	39.50	39.80	521
10 Jan 22	39.50000 -0.40	40.00	39.50	39.90	368
07 Jan 22	39.90000 +0.00	40.30	39.90	40.00	193
06 Jan 22	39.90000 +0.00	39.90	39.90	39.90	217
05 Jan 22	39.90000 +0.40	40.70	39.60	39.60	893
04 Jan 22	39.50000 +0.30	39.50	39.20	39.40	1,745
03 Jan 22	39.20000 +0.20	39.30	39.00	39.00	134
31 Dec 21	39.00000 -0.10	39.10	39.00	39.10	21
30 Dec 21	39.10000 -0.10	39.40	38.60	39.20	310
29 Dec 21	39.20000 +0.20	39.20	38.90	39.00	11,803
28 Dec 21	39.00000 +0.00	39.20	39.00	39.00	278
27 Dec 21	39.00000 +0.00	39.00	38.90	39.00	468
24 Dec 21	39.00000 +0.00	39.00	38.90	39.00	2,189
23 Dec 21	39.00000 +0.00	39.00	39.00	39.00	1,296
22 Dec 21	39.00000 +0.00	39.10	38.90	39.00	3,267
21 Dec 21	39.00000 -0.10	39.20	39.00	39.10	9,990
20 Dec 21	39.10000 +0.00	39.20	39.00	39.10	229
17 Dec 21	39.10000 +0.10	39.20	38.80	39.00	322
16 Dec 21	39.00000 +0.00	39.10	38.70	39.00	641
15 Dec 21	39.00000 +0.00	39.00	39.00	39.00	249
14 Dec 21	39.00000 +0.00	39.50	39.00	39.50	664
13 Dec 21	39.00000 +0.00	39.00	38.70	38.90	750
10 Dec 21	39.00000 +0.00	39.10	38.90	39.00	137
09 Dec 21	39.00000 -0.10	39.20	38.90	39.20	520
08 Dec 21	39.10000 +0.10	39.10	39.00	39.00	153
07 Dec 21	39.00000 +0.20	39.00	38.80	39.00	504
06 Dec 21	38.80000 -0.20	39.00	38.80	39.00	183
03 Dec 21	39.00000 +0.00	39.10	38.70	39.00	1,646
02 Dec 21	39.00000 +0.00	39.00	38.70	39.00	521
01 Dec 21	39.00000 +0.10	39.00	38.70	39.00	311
30 Nov 21	38.90000 -0.10	39.00	38.50	39.00	896
29 Nov 21	39.00000 -0.20	39.10	38.40	38.60	37,352
26 Nov 21	39.20000 -0.20	39.40	38.80	39.40	669
25 Nov 21	39.40000 +0.30	39.40	39.00	39.10	676
24 Nov 21	39.10000 +0.10	39.10	38.40	39.00	637
23 Nov 21	39.00000 +0.30	39.20	38.80	38.80	456
22 Nov 21	38.70000 -0.30	39.10	38.60	39.00	2,079
19 Nov 21	39.00000 -0.10	39.10	39.00	39.00	437
18 Nov 21	39.10000 +0.00	39.10	38.80	39.10	743
17 Nov 21	39.10000 +0.10	39.20	39.00	39.10	107
16 Nov 21	39.00000 +0.00	39.30	38.80	39.00	960
15 Nov 21	39.00000 +0.00	39.30	38.80	38.80	1,719
12 Nov 21	39.00000 +0.00	39.30	39.00	39.00	923
11 Nov 21	39.00000 +0.30	39.00	38.70	38.70	194
10 Nov 21	38.70000 +0.40	39.10	38.40	38.40	434
09 Nov 21	38.30000 +0.10	38.70	38.20	38.20	794
08 Nov 21	38.20000 -1.10	39.60	38.20	39.30	936
05 Nov 21	39.30000 -0.60	39.90	39.00	39.90	589
04 Nov 21	39.90000 +0.50	39.90	39.10	39.50	482
03 Nov 21	39.40000 +0.40	39.40	39.00	39.10	215
02 Nov 21	39.00000 -0.30	39.50	39.00	39.30	659
01 Nov 21	39.30000 +1.20	39.40	38.80	39.00	1,010
29 Oct 21	38.10000 +1.10	38.10	36.80	37.10	1,161
28 Oct 21	37.00000 +0.50	37.60	36.60	36.60	1,251
27 Oct 21	36.50000 -0.10	36.90	36.30	36.60	1,827
26 Oct 21	36.60000 -1.70	38.60	34.80	38.60	12,345
25 Oct 21	38.30000 -1.20	39.60	37.90	39.60	4,529
22 Oct 21	39.50000 +0.00	40.10	39.30	40.00	362
21 Oct 21	39.50000 +0.50	40.60	39.10	39.50	1,448
20 Oct 21	39.00000 -0.90	39.90	39.00	39.90	401
19 Oct 21	39.90000 -0.80	40.70	39.90	40.70	636
18 Oct 21	40.70000 +0.10	40.70	40.60	40.60	999
15 Oct 21	40.60000 -0.30	41.00	40.60	41.00	551
14 Oct 21	40.90000 +0.20	40.90	40.60	40.70	710
13 Oct 21	40.70000 +0.10	40.80	40.60	40.60	7,583
12 Oct 21	40.60000 +0.00	40.70	40.60	40.70	6,784
11 Oct 21	40.60000 +0.10	40.70	40.30	40.50	573
08 Oct 21	40.50000 +0.40	40.50	40.20	40.20	1,561
07 Oct 21	40.10000 +0.00	40.20	40.00	40.10	481
06 Oct 21	40.10000 +0.00	40.10	40.00	40.10	516
05 Oct 21	40.10000 +0.50	40.30	39.60	39.60	1,853
04 Oct 21	39.60000 +0.00	39.80	39.60	39.60	647
01 Oct 21	39.60000 +0.00	39.70	39.60	39.60	670
30 Sep 21	39.60000 -0.20	39.90	39.50	39.60	587
29 Sep 21	39.80000 +0.50	39.80	39.40	39.40	7,503
28 Sep 21	39.30000 -0.20	39.60	39.10	39.50	1,392
27 Sep 21	39.50000 -0.10	39.90	39.20	39.70	1,576
24 Sep 21	39.60000 +0.50	40.10	39.10	39.10	1,402
23 Sep 21	39.10000 -0.10	39.30	37.20	38.60	3,327
22 Sep 21	39.20000 +0.10	39.80	38.80	39.60	2,005
21 Sep 21	39.10000 -1.00	41.30	39.10	40.10	1,818
20 Sep 21	40.10000 -3.50	43.50	38.90	43.20	12,783
17 Sep 21	43.60000 +0.60	44.00	43.00	43.00	2,448
16 Sep 21	43.00000 -0.50	43.60	43.00	43.60	621
15 Sep 21	43.50000 +0.00	43.90	42.80	43.30	8,266
14 Sep 21	43.50000 +1.40	44.00	42.20	42.40	1,932
13 Sep 21	42.10000 +0.20	42.80	41.80	42.10	1,905
10 Sep 21	41.90000 +0.80	42.00	41.40	41.40	873
09 Sep 21	41.10000 -0.90	42.10	41.00	42.00	1,712
08 Sep 21	42.00000 +0.00	42.20	42.00	42.20	240
07 Sep 21	42.00000 -0.10	42.20	42.00	42.10	247
06 Sep 21	42.10000 -0.30	42.50	42.10	42.20	552
03 Sep 21	42.40000 -0.60	42.90	41.80	42.00	3,458
02 Sep 21	43.00000 +0.00	43.30	42.80	43.00	1,015
01 Sep 21	43.00000 +0.00	43.50	43.00	43.00	8,375
31 Aug 21	43.00000 -0.70	43.50	43.00	43.50	633
30 Aug 21	43.70000 +0.20	43.70	43.30	43.60	2,535
27 Aug 21	43.50000 +0.40	43.70	43.30	43.70	1,130
26 Aug 21	43.10000 -0.50	43.30	42.70	42.70	1,408
25 Aug 21	43.60000 +0.90	43.60	42.40	42.70	1,118
24 Aug 21	42.70000 +0.90	42.80	42.10	42.10	167
23 Aug 21	41.80000 +0.00	42.70	41.80	42.00	621
20 Aug 21	41.80000 -0.20	42.20	41.80	42.00	771
19 Aug 21	42.00000 -1.00	43.00	41.60	43.00	1,585
18 Aug 21	43.00000 +0.00	43.10	43.00	43.00	276
17 Aug 21	43.00000 +0.20	43.00	42.20	42.80	1,694
16 Aug 21	42.80000 -0.20	43.20	42.60	43.00	1,092
13 Aug 21	43.00000 +0.10	43.40	42.90	42.90	944
12 Aug 21	42.90000 +0.60	43.10	42.40	42.40	2,371
11 Aug 21	42.30000 +0.10	42.50	42.00	42.20	1,175
10 Aug 21	42.20000 +0.10	42.30	41.90	42.10	1,298
09 Aug 21	42.10000 -0.10	42.30	42.00	42.20	739
06 Aug 21	42.20000 -0.10	42.20	42.00	42.10	2,988
05 Aug 21	42.30000 +0.70	42.50	41.50	41.60	1,287
04 Aug 21	41.60000 +0.80	41.60	41.00	41.00	3,283
03 Aug 21	40.80000 +0.00	41.00	40.50	40.80	370
02 Aug 21	40.80000 +0.10	41.30	40.00	40.70	4,032
30 Jul 21	40.70000 +1.00	41.30	39.70	39.90	2,219
29 Jul 21	39.70000 +0.00	39.80	39.70	39.70	343
28 Jul 21	39.70000 -0.70	40.80	39.70	40.40	4,589
27 Jul 21	40.40000 +0.10	40.60	40.10	40.50	531
26 Jul 21	40.30000 -0.10	40.80	40.00	40.40	2,870
23 Jul 21	40.40000 +1.40	40.40	39.10	39.10	1,761
22 Jul 21	39.00000 +0.00	39.30	38.40	39.30	1,330
21 Jul 21	39.00000 -1.00	40.10	39.00	40.10	641
20 Jul 21	40.00000 -0.10	40.20	39.10	40.10	1,325
19 Jul 21	40.10000 -0.60	40.70	40.00	40.40	1,356
16 Jul 21	40.70000 -0.10	40.90	40.50	40.80	270
15 Jul 21	40.80000 +0.40	41.00	40.20	41.00	701
14 Jul 21	40.40000 +0.20	40.40	40.20	40.20	167
13 Jul 21	40.20000 +0.20	40.20	39.90	40.00	3,005
12 Jul 21	40.00000 -0.80	40.80	40.00	40.80	9,553
09 Jul 21	40.80000 +0.50	41.20	40.40	40.50	1,708
08 Jul 21	40.30000 +0.20	40.30	40.00	40.20	1,370
07 Jul 21	40.10000 +0.30	40.20	39.50	39.80	708
06 Jul 21	39.80000 -1.30	40.10	39.50	39.90	4,251
05 Jul 21	41.10000 +1.30	41.50	39.70	39.80	4,867
02 Jul 21	39.80000 +0.30	39.80	39.50	39.50	983
01 Jul 21	39.50000 +0.10	39.90	39.50	39.50	808
30 Jun 21	39.40000 +0.60	39.50	38.80	39.10	810
29 Jun 21	38.80000 -0.60	39.30	38.70	39.30	768
28 Jun 21	39.40000 -0.80	40.30	38.50	40.20	2,130
25 Jun 21	40.20000 -0.30	41.10	40.20	40.60	934
24 Jun 21	40.50000 -0.30	41.20	40.50	40.80	3,073
23 Jun 21	40.80000 -0.30	41.20	40.20	41.20	579
22 Jun 21	41.10000 +1.10	41.50	40.80	41.00	963
21 Jun 21	40.00000 -1.60	41.60	40.00	41.60	2,992
18 Jun 21	41.60000 +0.10	42.00	41.20	42.00	899
17 Jun 21	41.50000 -0.50	42.20	41.10	42.00	2,250
16 Jun 21	42.00000 +1.00	42.40	40.20	41.10	3,212
15 Jun 21	41.00000 +0.00	41.20	40.90	41.20	1,581
14 Jun 21	41.00000 +0.40	41.00	40.30	40.30	1,911
11 Jun 21	40.60000 +0.80	40.60	39.90	40.00	2,030
10 Jun 21	39.80000 -0.20	40.20	39.80	40.00	1,456
09 Jun 21	40.00000 -0.20	40.50	40.00	40.30	998
08 Jun 21	40.20000 +1.30	40.80	39.30	39.40	1,988
07 Jun 21	38.90000 -2.10	39.90	38.20	39.90	3,303
04 Jun 21	41.00000 +0.50	41.00	40.30	40.50	3,471
03 Jun 21	40.50000 +0.60	40.90	40.00	40.00	1,987
02 Jun 21	39.90000 +0.50	39.90	39.40	39.40	1,095
01 Jun 21	39.40000 +0.50	39.60	38.60	38.90	1,270
31 May 21	38.90000 +0.00	38.90	38.70	38.70	464
28 May 21	38.90000 +0.10	38.90	38.70	38.80	773
27 May 21	38.80000 +1.10	38.90	37.60	37.70	2,723
26 May 21	37.70000 +1.10	37.70	36.50	36.60	1,889
25 May 21	36.60000 +0.50	36.60	36.10	36.50	1,853
24 May 21	36.10000 -0.30	36.50	36.00	36.40	1,118
21 May 21	36.40000 -1.00	37.50	36.40	37.50	1,844
20 May 21	37.40000 -0.10	37.60	37.40	37.50	1,313
19 May 21	37.50000 -0.40	37.70	37.50	37.50	1,860
18 May 21	37.90000 +0.40	38.00	37.60	37.60	865
17 May 21	37.50000 +0.00	37.60	37.50	37.50	963
14 May 21	37.50000 +0.00	37.70	37.50	37.50	430
13 May 21	37.50000 +0.00	37.60	37.50	37.60	758
12 May 21	37.50000 +0.00	37.60	37.50	37.60	862
11 May 21	37.50000 +0.00	37.60	37.50	37.50	1,346
10 May 21	37.50000 -0.10	37.80	37.50	37.60	1,135
07 May 21	37.60000 -0.40	37.90	37.50	37.80	5,924
06 May 21	38.00000 +0.10	38.10	37.90	37.90	864
05 May 21	37.90000 +0.10	38.00	37.80	37.80	762
04 May 21	37.80000 +0.20	37.90	37.60	37.80	2,345
03 May 21	37.60000 +0.00	37.90	37.40	37.50	2,721
30 Apr 21	37.60000 -0.20	38.00	37.20	38.00	1,422
29 Apr 21	37.80000 +0.30	37.90	37.40	37.60	3,653
28 Apr 21	37.50000 +0.20	37.60	37.30	37.30	633
27 Apr 21	37.30000 +0.00	37.60	37.30	37.60	6,908
26 Apr 21	37.30000 +0.00	37.60	37.10	37.30	3,097
23 Apr 21	37.30000 -1.30	37.60	37.00	37.60	58,600
22 Apr 21	38.60000 +0.60	38.70	37.90	38.00	1,620
21 Apr 21	38.00000 +0.30	38.00	37.70	37.70	1,096
20 Apr 21	37.70000 +0.10	37.90	37.30	37.60	5,943
19 Apr 21	37.60000 +0.10	37.60	37.30	37.50	3,857
16 Apr 21	37.50000 +0.50	37.50	36.90	37.00	1,963
15 Apr 21	37.00000 +0.00	37.00	36.80	37.00	2,123
14 Apr 21	37.00000 +0.70	37.00	36.20	36.40	14,539
13 Apr 21	36.30000 +0.30	36.40	35.90	36.00	12,161
12 Apr 21	36.00000 +0.60	36.30	35.00	35.00	6,899
09 Apr 21	35.40000 +0.20	35.40	35.10	35.20	767
08 Apr 21	35.20000 +0.00	35.60	35.10	35.60	6,200
07 Apr 21	35.20000 +0.60	35.40	34.60	34.60	4,734
06 Apr 21	34.60000 -0.10	34.90	34.60	34.70	932
01 Apr 21	34.70000 -0.30	35.00	34.70	34.80	16,514
31 Mar 21	35.00000 +0.30	35.00	34.70	35.00	894
30 Mar 21	34.70000 +0.40	34.70	34.30	34.30	6,560
29 Mar 21	34.30000 -0.30	34.70	34.00	34.60	5,366
26 Mar 21	34.60000 -0.10	34.70	34.40	34.70	644
25 Mar 21	34.70000 +0.10	34.70	34.40	34.50	1,001
24 Mar 21	34.60000 -0.30	34.80	34.60	34.70	1,509
23 Mar 21	34.90000 -0.60	35.70	34.70	35.50	3,781
22 Mar 21	35.50000 -0.60	35.90	35.50	35.90	1,552
19 Mar 21	36.10000 +0.00	36.20	35.90	36.20	1,325
18 Mar 21	36.10000 -0.40	36.60	36.00	36.60	895
17 Mar 21	36.50000 +0.10	36.60	36.30	36.40	2,504
16 Mar 21	36.40000 +0.20	36.60	36.10	36.20	11,647
15 Mar 21	36.20000 +0.00	36.20	36.00	36.00	2,287
12 Mar 21	36.20000 +0.20	36.20	35.80	35.80	11,016
11 Mar 21	36.00000 +0.00	36.00	35.80	36.00	16,668
10 Mar 21	36.00000 +0.00	36.00	35.90	36.00	9,869
09 Mar 21	36.00000 -0.20	36.90	35.90	36.90	5,917
08 Mar 21	36.20000 +1.20	37.00	35.80	36.70	6,564
05 Mar 21	35.00000 +0.30	35.10	34.80	34.80	2,999
04 Mar 21	34.70000 -0.60	35.00	34.70	34.90	2,107
03 Mar 21	35.30000 -0.30	35.70	35.20	35.70	20,896
02 Mar 21	35.60000 +1.10	36.10	34.80	34.80	5,467
01 Mar 21	34.50000 -0.50	35.30	34.50	35.00	2,404
26 Feb 21	35.00000 -0.60	35.70	34.50	35.50	20,197
25 Feb 21	35.60000 -0.10	35.80	35.50	35.70	2,578
24 Feb 21	35.70000 -0.70	36.40	35.70	36.00	10,341
23 Feb 21	36.40000 -0.90	37.00	35.70	37.00	4,783
22 Feb 21	37.30000 +0.40	37.30	36.00	37.00	3,817
19 Feb 21	36.90000 +0.80	37.30	35.80	36.30	8,516
18 Feb 21	36.10000 +1.60	36.10	35.20	35.50	11,355
17 Feb 21	34.50000 +0.20	34.90	34.30	34.80	3,062
16 Feb 21	34.30000 +0.60	34.70	33.60	33.60	5,309
15 Feb 21	33.70000 +0.40	34.00	33.10	33.30	3,621
12 Feb 21	33.30000 -0.50	33.80	33.00	33.60	3,238
11 Feb 21	33.80000 +0.20	33.80	33.40	33.70	3,239
10 Feb 21	33.60000 +1.60	33.90	31.90	31.90	6,883
09 Feb 21	32.00000 +0.20	32.00	31.60	31.80	1,717
08 Feb 21	31.80000 +0.40	31.80	31.20	31.20	4,442
05 Feb 21	31.40000 -0.40	32.20	31.40	31.90	5,237
04 Feb 21	31.80000 +0.50	31.90	31.40	31.50	2,943
03 Feb 21	31.30000 +1.10	31.50	30.20	30.20	3,626
02 Feb 21	30.20000 +0.20	30.20	30.00	30.10	886
01 Feb 21	30.00000 +0.00	30.20	30.00	30.00	24,350
29 Jan 21	30.00000 -0.10	30.20	30.00	30.10	581
28 Jan 21	30.10000 -0.20	30.30	30.00	30.30	4,403
27 Jan 21	30.30000 +0.00	30.70	30.00	30.40	3,727
26 Jan 21	30.30000 +0.60	30.60	29.70	29.70	1,715
25 Jan 21	29.70000 +0.50	30.20	29.30	29.30	4,370
22 Jan 21	29.20000 -1.90	30.70	29.20	30.60	8,672
21 Jan 21	31.10000 -0.10	31.70	31.00	31.70	3,035
20 Jan 21	31.20000 +2.00	32.40	29.50	29.50	9,419
19 Jan 21	29.20000 +1.40	29.30	27.80	27.80	4,720
18 Jan 21	27.80000 -0.30	28.10	27.70	27.90	4,738
15 Jan 21	28.10000 +0.50	28.10	27.60	28.10	1,417
14 Jan 21	27.60000 +0.00	28.10	27.20	27.40	8,158
13 Jan 21	27.60000 -0.40	28.10	26.50	28.00	2,967
12 Jan 21	28.00000 +0.30	28.10	27.70	27.80	1,594
11 Jan 21	27.70000 +0.20	27.90	27.60	27.70	828
08 Jan 21	27.50000 -0.40	28.00	27.50	27.90	1,182
07 Jan 21	27.90000 -0.10	28.10	27.70	28.00	611
06 Jan 21	28.00000 +0.00	28.30	27.70	28.30	2,287
05 Jan 21	28.00000 +0.00	28.30	28.00	28.00	808
04 Jan 21	28.00000 -0.30	28.30	28.00	28.30	6,041
31 Dec 20	28.30000 +0.10	28.30	27.60	28.30	1,854
30 Dec 20	28.20000 +0.10	28.30	28.00	28.20	1,031
29 Dec 20	28.10000 +0.40	28.20	27.40	28.00	1,780
28 Dec 20	27.70000 -0.10	27.80	27.60	27.70	925
24 Dec 20	27.80000 +0.40	27.90	27.40	27.40	1,870
23 Dec 20	27.40000 +0.40	27.40	27.20	27.20	534
22 Dec 20	27.00000 +0.30	27.30	26.80	26.80	833
21 Dec 20	26.70000 -1.20	27.50	26.70	27.40	3,481
18 Dec 20	27.90000 +0.20	27.90	27.50	27.80	2,465
17 Dec 20	27.70000 -0.10	27.80	27.50	27.80	770
16 Dec 20	27.80000 +0.40	27.80	27.50	27.60	19,836
15 Dec 20	27.40000 +0.80	28.10	27.00	27.00	4,402
14 Dec 20	26.60000 -1.60	28.30	26.20	28.20	4,864
11 Dec 20	28.20000 -0.10	28.30	27.80	28.30	3,418
10 Dec 20	28.30000 +0.40	28.30	27.90	28.10	14,279
09 Dec 20	27.90000 +0.60	28.40	27.10	27.10	5,153
08 Dec 20	27.30000 +1.20	27.30	26.60	26.60	11,977
07 Dec 20	26.10000 +0.10	26.60	26.10	26.20	7,373
04 Dec 20	26.00000 -0.20	26.20	25.90	26.20	2,688
03 Dec 20	26.20000 +0.20	26.20	25.90	26.00	985
02 Dec 20	26.00000 -0.20	26.50	25.70	26.30	2,008
01 Dec 20	26.20000 +0.20	26.20	25.60	26.00	5,097
30 Nov 20	26.00000 -0.30	26.80	25.80	26.80	3,201
27 Nov 20	26.30000 +0.70	26.30	25.40	25.60	3,062
26 Nov 20	25.60000 +0.30	25.60	25.30	25.30	800
25 Nov 20	25.30000 -0.30	25.80	25.00	25.70	2,489
24 Nov 20	25.60000 +0.40	25.70	25.20	25.20	3,060
23 Nov 20	25.20000 +0.50	25.90	24.80	24.80	11,890
20 Nov 20	24.70000 +0.00	25.40	24.70	24.80	7,662
19 Nov 20	24.70000 -0.60	25.50	24.50	25.40	4,406
18 Nov 20	25.30000 -0.40	25.80	25.30	25.80	2,089
17 Nov 20	25.70000 -0.40	26.40	25.70	26.30	1,642
16 Nov 20	26.10000 -0.30	26.70	26.10	26.40	3,895
13 Nov 20	26.40000 +0.10	26.80	26.30	26.40	1,127
12 Nov 20	26.30000 +0.60	26.30	25.60	25.60	778
11 Nov 20	25.70000 +0.10	26.10	25.40	25.40	1,163
10 Nov 20	25.60000 -1.10	26.80	25.50	26.80	3,100
09 Nov 20	26.70000 +1.30	26.70	25.30	25.50	3,259
06 Nov 20	25.40000 -0.60	26.10	25.40	26.10	2,283
05 Nov 20	26.00000 +0.70	26.30	25.60	25.60	2,384
04 Nov 20	25.30000 +0.50	25.30	24.60	24.80	2,381
03 Nov 20	24.80000 +0.30	24.80	24.50	24.50	357
02 Nov 20	24.50000 -0.80	25.30	24.20	25.30	1,949
30 Oct 20	25.30000 +0.40	25.40	24.90	24.90	10,245
29 Oct 20	24.90000 +0.40	25.30	24.30	24.60	1,740
28 Oct 20	24.50000 -0.70	25.00	24.10	25.00	4,513
27 Oct 20	25.20000 -1.40	26.70	25.00	26.70	5,464
26 Oct 20	26.60000 -0.80	27.40	26.50	27.40	2,486
23 Oct 20	27.40000 +0.20	27.40	27.20	27.20	376
22 Oct 20	27.20000 -0.20	27.50	27.20	27.40	528
21 Oct 20	27.40000 +0.40	27.40	27.00	27.00	261
20 Oct 20	27.00000 -0.50	27.20	26.00	27.00	1,206
19 Oct 20	27.50000 -0.30	27.90	27.50	27.80	1,245
16 Oct 20	27.80000 +0.80	27.80	27.10	27.10	464
15 Oct 20	27.00000 -0.70	27.90	26.80	27.80	1,983
14 Oct 20	27.70000 -0.10	27.90	27.70	27.80	540
13 Oct 20	27.80000 -0.40	28.30	27.80	28.30	936
12 Oct 20	28.20000 +0.50	28.40	27.90	28.20	2,613
09 Oct 20	27.70000 +0.30	28.00	27.40	27.40	1,887
08 Oct 20	27.40000 +0.20	27.70	27.20	27.30	1,336
07 Oct 20	27.20000 +1.20	27.30	26.20	26.20	1,861
06 Oct 20	26.00000 +0.00	26.80	26.00	26.10	1,696
05 Oct 20	26.00000 -1.50	28.20	25.80	28.00	4,389
02 Oct 20	27.50000 +0.80	27.50	26.70	26.70	2,076
01 Oct 20	26.70000 +0.80	26.90	26.10	26.30	2,162
30 Sep 20	25.90000 +0.60	25.90	25.30	25.30	1,590
29 Sep 20	25.30000 +0.10	25.30	25.10	25.30	971
28 Sep 20	25.20000 +0.00	25.60	25.20	25.30	710
25 Sep 20	25.20000 -0.40	25.60	25.10	25.60	1,689
24 Sep 20	25.60000 -0.50	26.00	25.60	26.00	1,202
23 Sep 20	26.10000 -0.10	26.40	25.80	26.20	918
22 Sep 20	26.20000 +1.00	26.40	25.40	25.40	1,617
21 Sep 20	25.20000 -1.90	27.20	25.20	27.10	5,123
18 Sep 20	27.10000 -0.30	27.50	27.00	27.30	1,113
17 Sep 20	27.40000 -0.80	28.20	26.90	28.20	7,920
16 Sep 20	28.20000 -0.10	28.50	28.10	28.30	6,758
15 Sep 20	28.30000 +0.00	28.50	28.20	28.40	2,612
14 Sep 20	28.30000 +0.70	28.60	27.70	27.70	10,113
11 Sep 20	27.60000 +0.20	28.00	27.20	27.40	5,264
10 Sep 20	27.40000 +1.40	27.60	25.80	26.20	15,754
09 Sep 20	26.00000 +0.00	26.00	25.60	26.00	2,762
08 Sep 20	26.00000 -0.40	26.50	25.80	26.50	2,569
07 Sep 20	26.40000 +0.20	26.70	26.30	26.40	3,303
04 Sep 20	26.20000 -0.30	26.50	26.20	26.30	2,685
03 Sep 20	26.50000 +0.70	26.80	25.80	25.80	7,197
02 Sep 20	25.80000 +0.20	25.80	25.30	25.80	2,135
01 Sep 20	25.60000 +0.20	25.80	25.50	25.50	3,044
31 Aug 20	25.40000 +0.40	25.50	25.00	25.30	4,444
28 Aug 20	25.00000 +0.00	25.90	24.50	25.00	6,828
27 Aug 20	25.00000 +0.00	25.00	24.80	25.00	1,161
26 Aug 20	25.00000 +0.30	25.00	24.40	24.50	3,331
25 Aug 20	24.70000 +0.10	24.70	24.40	24.50	5,374
24 Aug 20	24.60000 +0.10	24.70	24.40	24.70	8,518
21 Aug 20	24.50000 +0.10	24.60	24.40	24.40	1,734
20 Aug 20	24.40000 -0.20	24.60	24.30	24.60	2,722
19 Aug 20	24.60000 -1.00	25.90	24.20	25.60	10,760
18 Aug 20	25.60000 +1.10	25.60	24.40	24.70	9,240
17 Aug 20	24.50000 +0.00	25.40	24.40	24.90	10,743
14 Aug 20	24.50000 +0.30	24.80	24.00	24.80	5,880
13 Aug 20	24.20000 -0.30	24.90	23.90	24.50	5,416
12 Aug 20	24.50000 +0.10	24.80	24.40	24.50	3,148
11 Aug 20	24.40000 +0.00	24.70	24.30	24.60	2,797
10 Aug 20	24.40000 -0.10	24.80	24.40	24.80	4,486
07 Aug 20	24.50000 +0.40	24.70	24.20	24.50	3,764
06 Aug 20	24.10000 +0.60	26.00	23.40	26.00	35,750
05 Aug 20	23.50000 +0.30	23.80	22.60	23.20	8,882
04 Aug 20	23.20000 +0.10	23.80	23.10	23.10	3,396
03 Aug 20	23.10000 -0.60	23.70	22.90	23.70	1,943
31 Jul 20	23.70000 -0.10	23.80	23.50	23.80	45,102
30 Jul 20	23.80000 -0.10	24.10	23.80	24.00	2,021
29 Jul 20	23.90000 -0.40	24.40	23.90	24.30	5,464
28 Jul 20	24.30000 +0.10	24.90	24.30	24.40	15,613
27 Jul 20	24.20000 +0.50	24.60	23.80	23.80	2,387
24 Jul 20	23.70000 +0.10	24.70	23.60	23.60	3,523
23 Jul 20	23.60000 -0.20	23.80	23.20	23.80	1,935
22 Jul 20	23.80000 +0.80	23.80	23.00	23.00	5,382
21 Jul 20	23.00000 -0.90	23.80	22.30	23.80	6,275
20 Jul 20	23.90000 -1.30	25.20	23.90	25.20	3,552
17 Jul 20	25.20000 -0.50	25.70	25.10	25.70	1,096
16 Jul 20	25.70000 -0.20	25.90	25.70	25.90	1,068
15 Jul 20	25.90000 +0.10	26.00	25.80	25.80	273
14 Jul 20	25.80000 -0.20	26.00	25.70	26.00	2,064
13 Jul 20	26.00000 +0.50	26.00	25.50	25.60	769
10 Jul 20	25.50000 +0.00	25.60	25.40	25.50	1,023
09 Jul 20	25.50000 -1.40	26.90	24.60	26.90	3,831
08 Jul 20	26.90000 +0.10	26.90	26.70	26.70	363
07 Jul 20	26.80000 -0.30	27.00	26.60	26.80	757
06 Jul 20	27.10000 -1.00	27.40	26.50	26.60	2,979
03 Jul 20	28.10000 +0.30	28.80	28.00	28.30	925
02 Jul 20	27.80000 -0.90	29.50	27.80	28.70	4,423
01 Jul 20	28.70000 +1.00	28.70	27.60	27.70	2,680
30 Jun 20	27.70000 +0.30	27.70	27.40	27.40	729
29 Jun 20	27.40000 +0.40	27.70	27.10	27.20	2,057
26 Jun 20	27.00000 +0.50	27.00	26.20	26.60	5,363
25 Jun 20	26.50000 +0.50	26.50	25.80	26.00	3,092
24 Jun 20	26.00000 +0.00	26.50	25.90	26.10	2,340
23 Jun 20	26.00000 +0.70	26.00	25.40	25.40	1,443
22 Jun 20	25.30000 -0.40	26.00	25.30	25.70	12,492
19 Jun 20	25.70000 -0.30	26.40	25.30	26.00	3,589
18 Jun 20	26.00000 +0.20	26.00	24.60	25.80	14,650
17 Jun 20	25.80000 -0.10	26.30	25.80	25.90	4,313
16 Jun 20	25.90000 -0.30	26.50	25.90	26.20	6,341
15 Jun 20	26.20000 +0.80	26.20	25.40	25.40	819
12 Jun 20	25.40000 +0.30	25.40	25.00	25.10	1,405
11 Jun 20	25.10000 -0.50	25.60	25.10	25.60	327
10 Jun 20	25.60000 +0.00	25.80	25.60	25.60	119
09 Jun 20	25.60000 -0.30	26.00	25.60	26.00	930
08 Jun 20	25.90000 +0.20	26.20	25.90	26.10	1,256
05 Jun 20	25.70000 -0.10	26.10	25.70	25.80	1,158
04 Jun 20	25.80000 -0.20	26.10	25.80	26.00	823
03 Jun 20	26.00000 +0.40	26.00	25.40	25.60	1,070
02 Jun 20	25.60000 +0.00	26.20	25.60	25.90	1,125
01 Jun 20	25.60000 -0.30	26.20	25.60	26.00	804
29 May 20	25.90000 -0.50	26.40	25.90	26.40	1,123
28 May 20	26.40000 +0.40	26.60	26.10	26.10	266
27 May 20	26.00000 -0.30	26.90	26.00	26.30	804
26 May 20	26.30000 +1.30	26.90	25.80	25.80	3,203
25 May 20	25.00000 +0.60	26.20	24.50	24.60	5,507
22 May 20	24.40000 +0.20	24.50	23.90	24.30	2,929
21 May 20	24.20000 -0.40	24.60	23.90	24.60	2,252
20 May 20	24.60000 +1.10	25.00	23.70	23.80	5,573
19 May 20	23.50000 +1.40	23.70	22.40	22.80	4,669
18 May 20	22.10000 +0.50	22.60	21.50	21.50	3,027
15 May 20	21.60000 -0.10	21.90	21.50	21.60	1,742
14 May 20	21.70000 -1.50	23.50	21.50	23.50	2,826
13 May 20	23.20000 +1.00	23.30	22.10	22.40	1,431
12 May 20	22.20000 -1.50	24.10	21.90	24.10	4,457
11 May 20	23.70000 -0.30	24.00	23.50	24.00	1,104
08 May 20	24.00000 +0.10	24.00	23.50	23.90	1,145
07 May 20	23.90000 -0.10	24.20	23.20	24.20	2,420
06 May 20	24.00000 +0.10	24.10	23.90	23.90	372
05 May 20	23.90000 +1.20	24.60	22.80	22.80	1,614
04 May 20	22.70000 -0.30	23.50	22.00	22.00	6,034
30 Apr 20	23.00000 -1.00	24.10	23.00	24.00	1,513
29 Apr 20	24.00000 -0.70	24.90	24.00	24.30	3,117
28 Apr 20	24.70000 +0.70	24.90	24.30	24.60	2,245
27 Apr 20	24.00000 +2.10	24.00	22.00	22.00	4,993
24 Apr 20	21.90000 +1.60	22.00	20.50	20.50	6,212
23 Apr 20	20.30000 +0.00	20.60	20.20	20.30	1,567
22 Apr 20	20.30000 -0.10	20.60	20.00	20.40	3,288
21 Apr 20	20.40000 +0.00	20.50	20.00	20.40	1,589
20 Apr 20	20.40000 +0.75	20.90	19.90	19.90	4,239
17 Apr 20	19.65000 +0.10	19.75	19.50	19.55	895
16 Apr 20	19.55000 -0.15	19.85	19.10	19.70	2,894
15 Apr 20	19.70000 -0.30	19.90	19.50	19.75	2,172
14 Apr 20	20.00000 +0.05	20.10	19.70	20.10	4,878
09 Apr 20	19.95000 -0.25	20.80	19.95	20.40	7,709
08 Apr 20	20.20000 +0.00	20.50	19.90	20.20	2,649
07 Apr 20	20.20000 +0.90	21.20	19.55	19.75	5,210
06 Apr 20	19.30000 +0.40	19.80	19.00	19.00	2,676
03 Apr 20	18.90000 -0.05	18.95	18.50	18.95	3,417
02 Apr 20	18.95000 -0.50	19.55	18.95	19.45	904
01 Apr 20	19.45000 -0.15	19.65	19.35	19.65	928
31 Mar 20	19.60000 +0.45	19.90	19.25	19.60	1,366
30 Mar 20	19.15000 -0.55	20.00	18.65	20.00	5,527
27 Mar 20	19.70000 -0.40	20.50	19.70	20.40	10,535
26 Mar 20	20.10000 +0.10	20.20	19.50	20.00	1,788
25 Mar 20	20.00000 +0.20	20.20	19.45	19.60	2,776
24 Mar 20	19.80000 +1.15	19.95	18.65	18.65	1,335
23 Mar 20	18.65000 -1.15	20.00	18.55	20.00	7,124
20 Mar 20	19.80000 +1.70	20.00	18.20	18.20	2,438
19 Mar 20	18.10000 -2.10	20.40	18.00	20.20	4,176
18 Mar 20	20.20000 -0.20	20.90	20.20	20.50	899
17 Mar 20	20.40000 -0.10	20.60	19.75	20.60	1,434
16 Mar 20	20.50000 -2.40	22.70	19.60	22.20	4,078
13 Mar 20	22.90000 -0.10	23.70	22.80	23.00	964
12 Mar 20	23.00000 -1.50	24.70	22.60	24.50	2,954
11 Mar 20	24.50000 +0.00	24.90	24.00	24.00	804
10 Mar 20	24.50000 +1.10	25.50	24.50	24.80	7,075
09 Mar 20	23.40000 -1.50	23.60	21.90	23.10	4,632
06 Mar 20	24.90000 -0.90	26.00	24.40	25.80	2,542
05 Mar 20	25.80000 -0.20	26.30	25.80	26.10	791
04 Mar 20	26.00000 +0.00	26.20	25.90	26.00	20,603
03 Mar 20	26.00000 +0.20	26.20	25.40	26.00	2,222
02 Mar 20	25.80000 -0.90	26.30	25.80	26.10	3,319
28 Feb 20	26.70000 -0.40	26.80	25.70	26.30	1,763
27 Feb 20	27.10000 -0.70	28.10	27.10	27.80	1,669
26 Feb 20	27.80000 -0.50	28.40	27.40	28.40	3,253
25 Feb 20	28.30000 -0.60	29.00	28.20	28.80	1,099
24 Feb 20	28.90000 -1.20	30.00	28.90	29.90	3,848
21 Feb 20	30.10000 +0.10	30.10	29.90	29.90	1,321
20 Feb 20	30.00000 +0.10	30.00	29.90	30.00	830
19 Feb 20	29.90000 -0.10	30.00	29.90	30.00	983
18 Feb 20	30.00000 +0.00	30.00	29.90	30.00	1,208
17 Feb 20	30.00000 +0.00	30.00	29.90	30.00	47,624
14 Feb 20	30.00000 +0.00	30.00	29.80	30.00	545
13 Feb 20	30.00000 +0.00	30.00	29.80	30.00	509
12 Feb 20	30.00000 +0.20	30.00	29.80	29.90	3,882
11 Feb 20	29.80000 +0.10	29.90	29.40	29.90	23,026
10 Feb 20	29.70000 -0.10	30.10	29.40	29.90	5,282
07 Feb 20	29.80000 +0.00	29.90	29.60	29.80	29,246
06 Feb 20	29.80000 -0.20	30.10	29.70	30.10	842
05 Feb 20	30.00000 +0.80	30.90	29.30	29.40	2,659
04 Feb 20	29.20000 +0.40	29.20	28.90	28.90	836
03 Feb 20	28.80000 -0.40	29.20	28.10	29.20	2,142
31 Jan 20	29.20000 +0.50	29.60	28.30	28.30	3,303
30 Jan 20	28.70000 -0.20	28.90	28.50	28.90	542
29 Jan 20	28.90000 +0.50	28.90	28.40	28.40	1,751
28 Jan 20	28.40000 +0.40	28.50	28.10	28.10	1,462
27 Jan 20	28.00000 -1.00	29.00	28.00	29.00	2,137
24 Jan 20	29.00000 +0.00	29.10	28.90	29.00	1,179
23 Jan 20	29.00000 +0.00	29.30	28.80	29.30	1,658
22 Jan 20	29.00000 -1.00	30.20	28.20	30.10	3,876
21 Jan 20	30.00000 -0.10	30.10	29.90	30.10	736
20 Jan 20	30.10000 +0.10	30.10	29.90	30.00	1,815
17 Jan 20	30.00000 +0.10	30.30	29.90	30.00	2,900
16 Jan 20	29.90000 +0.40	30.10	29.80	30.00	2,257
15 Jan 20	29.50000 +0.90	29.70	28.90	28.90	1,746
14 Jan 20	28.60000 -1.40	30.30	28.60	30.00	4,485
13 Jan 20	30.00000 +2.30	30.20	29.30	29.90	9,557
10 Jan 20	27.70000 +0.00	27.80	27.40	27.80	1,242
09 Jan 20	27.70000 +0.10	27.80	27.60	27.80	915
08 Jan 20	27.60000 +0.00	27.70	27.50	27.60	470
07 Jan 20	27.60000 +0.30	27.90	27.30	27.30	1,220
06 Jan 20	27.30000 +0.00	27.50	27.10	27.50	922
03 Jan 20	27.30000 -0.50	28.30	27.30	27.90	1,816
02 Jan 20	27.80000 +1.10	27.90	26.70	26.90	3,526
31 Dec 19	26.70000 +0.00	26.80	26.70	26.80	332
30 Dec 19	26.70000 +0.00	26.90	26.50	26.50	1,806
27 Dec 19	26.70000 +0.30	26.90	26.30	26.40	1,664
24 Dec 19	26.40000 +0.00	26.60	26.40	26.40	371
23 Dec 19	26.40000 -0.20	26.70	26.20	26.20	2,642
20 Dec 19	26.60000 +0.00	26.80	26.60	26.70	1,678
19 Dec 19	26.60000 -0.20	26.80	26.60	26.80	620
18 Dec 19	26.80000 +0.70	27.00	26.20	26.20	7,151
17 Dec 19	26.10000 +0.00	26.20	26.00	26.10	729
16 Dec 19	26.10000 -0.30	26.40	26.10	26.40	1,464
13 Dec 19	26.40000 +0.10	26.40	26.30	26.40	373
12 Dec 19	26.30000 +0.60	26.30	25.70	25.80	1,332
11 Dec 19	25.70000 +0.00	26.00	25.60	25.90	2,921
10 Dec 19	25.70000 -0.30	26.00	25.60	26.00	3,007
09 Dec 19	26.00000 +0.10	26.00	25.80	25.80	2,162
06 Dec 19	25.90000 +0.20	25.90	25.70	25.70	314
05 Dec 19	25.70000 +0.00	25.90	25.70	25.80	575
04 Dec 19	25.70000 -0.10	25.80	25.70	25.80	2,297
03 Dec 19	25.80000 -0.10	26.00	25.70	25.90	1,170
02 Dec 19	25.90000 +0.20	26.10	25.00	26.00	21,997
29 Nov 19	25.70000 -0.70	26.60	25.60	26.30	2,736
28 Nov 19	26.40000 +0.30	26.40	25.80	26.10	942
27 Nov 19	26.10000 +0.90	26.10	24.80	25.20	38,354
26 Nov 19	25.20000 -0.60	25.80	25.10	25.80	5,379
25 Nov 19	25.80000 +0.10	26.00	25.60	25.70	1,925
22 Nov 19	25.70000 -0.30	26.10	25.70	26.00	907
21 Nov 19	26.00000 -0.20	26.20	26.00	26.20	10,900
20 Nov 19	26.20000 +0.00	26.20	26.10	26.20	953
19 Nov 19	26.20000 +0.20	26.20	26.00	26.10	439
18 Nov 19	26.00000 -0.50	26.50	26.00	26.50	2,279
15 Nov 19	26.50000 +0.20	26.50	26.20	26.30	1,113
14 Nov 19	26.30000 +0.30	26.80	26.10	26.10	798
13 Nov 19	26.00000 -0.90	26.90	26.00	26.90	23,923
12 Nov 19	26.90000 -0.10	27.00	26.80	27.00	1,304
11 Nov 19	27.00000 +0.30	27.00	26.80	26.80	1,086
08 Nov 19	26.70000 -0.30	27.00	26.40	27.00	842
07 Nov 19	27.00000 +1.10	27.00	25.90	25.90	6,265
06 Nov 19	25.90000 -0.10	26.00	25.90	26.00	638
05 Nov 19	26.00000 +0.00	26.00	25.90	26.00	1,305
04 Nov 19	26.00000 +0.20	26.00	25.90	26.00	2,805
01 Nov 19	25.80000 +0.00	26.00	25.80	25.80	904
31 Oct 19	25.80000 -0.10	25.90	25.70	25.90	735
30 Oct 19	25.90000 +0.00	26.20	25.60	26.00	15,867
29 Oct 19	25.90000 +0.00	26.00	25.90	26.00	393
28 Oct 19	25.90000 -0.10	26.20	25.90	26.00	1,645
25 Oct 19	26.00000 -1.00	27.00	25.80	27.00	19,660
24 Oct 19	27.00000 -0.60	27.20	26.00	27.20	19,032
23 Oct 19	27.60000 -0.70	28.10	27.20	28.00	3,154
22 Oct 19	28.30000 -0.10	28.50	28.30	28.40	2,108
21 Oct 19	28.40000 +0.00	28.40	28.40	28.40	116
18 Oct 19	28.40000 +0.00	28.50	28.40	28.40	206
17 Oct 19	28.40000 +0.10	28.40	28.30	28.40	190
16 Oct 19	28.30000 +0.30	28.30	28.00	28.00	2,701
15 Oct 19	28.00000 +0.10	28.00	27.90	27.90	437
14 Oct 19	27.90000 +0.00	28.40	27.80	28.40	562
11 Oct 19	27.90000 +1.50	27.90	26.60	27.00	1,720
10 Oct 19	26.40000 -2.20	28.70	26.10	28.60	1,185
09 Oct 19	28.60000 +0.00	28.80	28.60	28.60	839
08 Oct 19	28.60000 -0.50	29.20	28.60	29.20	11,229
07 Oct 19	29.10000 -0.30	29.30	29.00	29.20	726
04 Oct 19	29.40000 -0.20	29.60	29.20	29.60	811
03 Oct 19	29.60000 -0.20	29.90	29.60	29.80	331
02 Oct 19	29.80000 -0.20	30.00	29.60	30.00	1,121
01 Oct 19	30.00000 -0.10	30.20	29.90	30.10	498
30 Sep 19	30.10000 +0.00	30.30	29.90	30.20	3,284
27 Sep 19	30.10000 +0.60	30.10	29.20	29.60	949
26 Sep 19	29.50000 -0.10	29.70	29.50	29.60	342
25 Sep 19	29.60000 +0.30	29.60	28.50	29.40	2,350
24 Sep 19	29.30000 -0.20	29.70	29.30	29.50	983
23 Sep 19	29.50000 -0.10	29.60	29.50	29.50	953
20 Sep 19	29.60000 +0.00	30.00	29.50	29.60	1,656
19 Sep 19	29.60000 +0.10	29.60	29.30	29.50	6,758
18 Sep 19	29.50000 -0.20	29.90	29.40	29.70	780
17 Sep 19	29.70000 +0.30	29.90	29.40	29.50	1,217
16 Sep 19	29.40000 -1.90	31.30	28.30	31.30	10,729
13 Sep 19	31.30000 +0.20	31.30	30.80	31.10	3,034
12 Sep 19	31.10000 +0.50	31.30	30.50	30.50	2,313
11 Sep 19	30.60000 +0.00	30.70	30.50	30.60	658
10 Sep 19	30.60000 +0.10	30.60	30.40	30.50	583
09 Sep 19	30.50000 -0.10	30.60	30.40	30.60	581
06 Sep 19	30.60000 +0.30	30.60	30.30	30.30	3,249
05 Sep 19	30.30000 +0.20	30.30	30.10	30.20	433
04 Sep 19	30.10000 +0.10	30.20	30.10	30.10	421
03 Sep 19	30.00000 +0.00	30.10	30.00	30.00	364
02 Sep 19	30.00000 -0.10	30.10	29.70	30.00	2,188
30 Aug 19	30.10000 +0.10	30.10	30.00	30.10	477
29 Aug 19	30.00000 +0.00	30.10	29.80	30.10	22,215
28 Aug 19	30.00000 -0.20	30.20	29.90	30.20	717
27 Aug 19	30.20000 +1.00	30.30	29.30	29.30	3,210
26 Aug 19	29.20000 +0.20	29.30	29.00	29.10	1,649
23 Aug 19	29.00000 +0.00	29.10	29.00	29.10	656
22 Aug 19	29.00000 -0.10	29.10	29.00	29.00	569
21 Aug 19	29.10000 +0.00	29.20	29.00	29.10	7,469
20 Aug 19	29.10000 +0.10	29.30	29.00	29.00	5,952
19 Aug 19	29.00000 -0.10	29.10	28.60	29.10	1,884
16 Aug 19	29.10000 +0.10	29.10	28.90	29.10	883
15 Aug 19	29.00000 -0.20	29.20	29.00	29.20	1,223
14 Aug 19	29.20000 +0.20	29.20	29.00	29.00	1,682
13 Aug 19	29.00000 +0.00	29.20	28.90	29.00	867
12 Aug 19	29.00000 +0.40	29.00	28.60	28.60	1,214
09 Aug 19	28.60000 -0.20	29.00	28.60	28.80	1,783
08 Aug 19	28.80000 +0.10	29.00	28.70	28.70	1,111
07 Aug 19	28.70000 +0.00	28.70	28.70	28.70	389
06 Aug 19	28.70000 +0.00	28.80	28.60	28.70	1,638
05 Aug 19	28.70000 +0.00	28.70	28.60	28.70	2,881
02 Aug 19	28.70000 -0.10	28.90	28.60	28.60	14,633
01 Aug 19	28.80000 +0.10	28.80	28.60	28.70	2,110
31 Jul 19	28.70000 +0.60	28.80	28.20	28.20	1,964
30 Jul 19	28.10000 +0.50	28.20	27.50	27.60	2,808
29 Jul 19	27.60000 +0.90	27.60	26.10	26.90	8,182
26 Jul 19	26.70000 +0.10	26.70	26.40	26.60	2,975
25 Jul 19	26.60000 +0.10	26.70	26.40	26.70	3,044
24 Jul 19	26.50000 +0.20	26.50	26.30	26.30	238
23 Jul 19	26.30000 -0.20	27.10	26.20	26.50	17,797
22 Jul 19	26.50000 +0.00	26.70	26.50	26.50	324
19 Jul 19	26.50000 +0.10	26.60	26.40	26.40	554
18 Jul 19	26.40000 -0.30	26.70	26.40	26.70	1,150
17 Jul 19	26.70000 +0.20	27.10	26.50	26.60	4,096
16 Jul 19	26.50000 +0.00	26.80	26.50	26.50	4,144
15 Jul 19	26.50000 -0.10	26.70	26.40	26.70	1,941
12 Jul 19	26.60000 +0.00	26.70	26.40	26.60	842
11 Jul 19	26.60000 -0.10	26.70	26.30	26.50	2,669
10 Jul 19	26.70000 +0.00	26.90	26.70	26.80	110
09 Jul 19	26.70000 -0.30	27.10	26.70	27.00	334
08 Jul 19	27.00000 +0.10	27.00	26.60	26.90	1,220
05 Jul 19	26.90000 -0.30	27.00	26.20	27.00	1,206
04 Jul 19	27.20000 -0.20	27.80	27.20	27.40	12,563
03 Jul 19	27.40000 -0.20	27.90	27.20	27.80	7,553
02 Jul 19	27.60000 +0.60	27.60	27.00	27.00	929
01 Jul 19	27.00000 +0.30	27.20	26.80	27.00	2,028
28 Jun 19	26.70000 +0.00	27.00	26.50	26.70	1,162
27 Jun 19	26.70000 +0.10	26.70	26.50	26.60	986
26 Jun 19	26.60000 -0.30	27.10	26.50	27.10	1,446
25 Jun 19	26.90000 +0.00	26.90	26.70	26.90	1,948
24 Jun 19	26.90000 +0.00	27.20	26.90	27.00	748
21 Jun 19	26.90000 -0.20	27.10	26.90	27.10	3,375
20 Jun 19	27.10000 +0.20	27.20	26.90	26.90	963
19 Jun 19	26.90000 +0.20	27.00	26.70	26.70	1,051
18 Jun 19	26.70000 -0.20	27.00	26.60	26.90	2,735
17 Jun 19	26.90000 -0.80	27.80	26.90	27.70	2,770
14 Jun 19	27.70000 -0.30	28.30	27.00	28.00	3,997
13 Jun 19	28.00000 +0.00	28.10	28.00	28.00	1,189
12 Jun 19	28.00000 +0.30	28.00	27.70	27.80	2,401
11 Jun 19	27.70000 +0.00	27.90	27.70	27.80	519
10 Jun 19	27.70000 +0.00	27.90	27.70	27.80	510
07 Jun 19	27.70000 -0.10	27.90	27.60	27.80	515
06 Jun 19	27.80000 +0.10	28.00	27.70	27.70	480
05 Jun 19	27.70000 +0.40	27.70	27.30	27.30	666
04 Jun 19	27.30000 +0.60	27.30	26.70	26.80	1,691
03 Jun 19	26.70000 -0.70	27.30	26.70	27.00	2,410
31 May 19	27.40000 -0.40	28.00	27.40	27.80	1,183
30 May 19	27.80000 -0.50	28.50	27.80	28.30	2,420
29 May 19	28.30000 -0.10	28.90	28.30	28.40	1,571
28 May 19	28.40000 +0.10	28.80	28.20	28.30	7,137
27 May 19	28.30000 +0.20	28.30	27.90	28.00	3,002
24 May 19	28.10000 -0.40	28.60	28.00	28.50	1,610
23 May 19	28.50000 -0.20	28.80	28.40	28.70	836
22 May 19	28.70000 +0.10	29.00	28.40	28.70	3,532
21 May 19	28.60000 -1.40	30.10	28.60	30.10	3,915
20 May 19	30.00000 -0.10	31.00	29.90	30.80	3,065
17 May 19	30.10000 +1.10	30.40	29.00	29.20	9,894
16 May 19	29.00000 +0.60	29.30	28.60	28.70	5,961
15 May 19	28.40000 +0.40	28.70	27.90	28.00	4,361
14 May 19	28.00000 +0.40	28.00	27.40	27.40	10,689
13 May 19	27.60000 -0.10	27.80	27.50	27.70	7,206
10 May 19	27.70000 +0.30	27.70	27.30	27.40	1,792
09 May 19	27.40000 -0.40	27.90	27.40	27.70	2,867
08 May 19	27.80000 +0.30	27.80	27.40	27.50	2,763
07 May 19	27.50000 +0.10	27.70	27.40	27.40	3,583
06 May 19	27.40000 -0.10	27.90	27.20	27.50	3,068
03 May 19	27.50000 +0.00	27.60	27.40	27.50	2,498
02 May 19	27.50000 -0.40	27.80	27.40	27.80	4,901
30 Apr 19	27.90000 +0.60	27.90	27.50	27.50	1,376
29 Apr 19	27.30000 +0.50	27.70	27.10	27.50	2,067
26 Apr 19	26.80000 -1.00	27.90	26.60	27.70	7,801
25 Apr 19	27.80000 -0.40	28.30	27.60	28.20	11,295
24 Apr 19	28.20000 -0.10	28.50	27.90	28.00	3,804
23 Apr 19	28.30000 -0.20	28.80	27.90	28.50	5,418
18 Apr 19	28.50000 -0.20	28.80	28.20	28.70	2,268
17 Apr 19	28.70000 +0.00	28.90	28.70	28.70	438
16 Apr 19	28.70000 -0.10	28.90	28.70	28.90	1,409
15 Apr 19	28.80000 +0.10	28.90	28.40	28.50	2,686
12 Apr 19	28.70000 +0.30	28.90	28.40	28.50	3,268
11 Apr 19	28.40000 -0.20	29.00	28.30	28.70	1,828
10 Apr 19	28.60000 -0.20	29.30	28.60	28.90	2,183
09 Apr 19	28.80000 +0.40	28.90	28.50	28.60	1,489
08 Apr 19	28.40000 +1.00	28.40	27.40	27.50	1,941
05 Apr 19	27.40000 -0.10	27.60	27.20	27.50	2,599
04 Apr 19	27.50000 +0.00	28.10	27.30	27.80	3,334
03 Apr 19	27.50000 +0.10	27.80	27.10	27.40	1,486
02 Apr 19	27.40000 -0.60	28.10	27.00	28.00	5,878
01 Apr 19	28.00000 -0.30	28.30	27.00	28.30	9,273
29 Mar 19	28.30000 -0.05	28.30	27.60	28.30	7,578
28 Mar 19	28.35000 -0.15	28.50	28.35	28.50	277
27 Mar 19	28.50000 -0.25	28.80	28.20	28.75	771
26 Mar 19	28.75000 -0.45	29.20	28.75	29.20	766
25 Mar 19	29.20000 -0.40	29.60	29.20	29.60	633
22 Mar 19	29.60000 -0.15	29.85	29.55	29.85	680
21 Mar 19	29.75000 +0.00	30.00	29.75	30.00	615
20 Mar 19	29.75000 +0.30	29.75	29.50	29.70	201
19 Mar 19	29.45000 +0.45	29.45	28.60	29.00	1,631
18 Mar 19	29.00000 -0.60	29.70	29.00	29.60	2,191
15 Mar 19	29.60000 -0.15	29.80	29.60	29.75	1,119
14 Mar 19	29.75000 +0.00	29.85	29.50	29.80	1,585
13 Mar 19	29.75000 -0.05	30.20	29.55	29.80	1,356
12 Mar 19	29.80000 -0.50	30.30	29.45	30.30	3,244
11 Mar 19	30.30000 -0.10	30.50	30.05	30.40	773
08 Mar 19	30.40000 +0.00	30.50	30.10	30.35	1,244
07 Mar 19	30.40000 -0.75	30.95	30.35	30.90	1,159
06 Mar 19	31.15000 -0.30	31.45	30.85	31.45	1,327
05 Mar 19	31.45000 +0.00	31.70	31.15	31.60	289
04 Mar 19	31.45000 -0.20	31.75	31.30	31.35	11,254
01 Mar 19	31.65000 +0.15	31.75	31.35	31.60	679
28 Feb 19	31.50000 -0.10	31.90	31.35	31.90	1,154
27 Feb 19	31.60000 +0.65	31.60	30.85	30.95	15,436
26 Feb 19	30.95000 -0.15	31.25	30.90	30.90	2,535
25 Feb 19	31.10000 -1.80	33.05	31.10	32.90	2,338
22 Feb 19	32.90000 -0.05	33.10	32.90	32.95	620
21 Feb 19	32.95000 -1.25	34.25	32.95	34.25	916
20 Feb 19	34.20000 -0.05	34.25	34.05	34.25	192
19 Feb 19	34.25000 -0.10	34.40	34.05	34.40	386
18 Feb 19	34.35000 +0.05	34.65	34.10	34.55	1,737
15 Feb 19	34.30000 -0.05	34.45	34.00	34.35	957
14 Feb 19	34.35000 -0.25	34.75	34.35	34.60	354
13 Feb 19	34.60000 -0.35	34.95	34.60	34.95	373
12 Feb 19	34.95000 +0.50	34.95	34.75	34.75	452
11 Feb 19	34.45000 +0.50	35.10	34.00	34.20	2,496
08 Feb 19	33.95000 -1.30	34.90	32.55	34.90	3,762
07 Feb 19	35.25000 -0.15	35.40	35.25	35.40	3,175
06 Feb 19	35.40000 +0.00	35.50	35.20	35.40	3,290
05 Feb 19	35.40000 +0.15	35.40	35.25	35.30	1,713
04 Feb 19	35.25000 -0.20	35.50	35.15	35.45	2,894
01 Feb 19	35.45000 +0.00	35.45	35.35	35.45	644
31 Jan 19	35.45000 +0.05	35.45	35.35	35.45	604
30 Jan 19	35.40000 -0.05	35.50	35.35	35.45	3,937
29 Jan 19	35.45000 +0.05	35.50	35.35	35.40	3,074
28 Jan 19	35.40000 -0.10	35.50	35.30	35.50	2,644
25 Jan 19	35.50000 +0.15	35.50	35.35	35.40	3,091
24 Jan 19	35.35000 -0.10	35.60	35.05	35.45	2,498
23 Jan 19	35.45000 -0.10	35.60	35.25	35.40	1,391
22 Jan 19	35.55000 -0.05	35.85	35.05	35.60	1,829
21 Jan 19	35.60000 -0.65	36.30	35.55	36.30	452
18 Jan 19	36.25000 +0.10	36.35	35.85	35.90	1,142
17 Jan 19	36.15000 -1.15	37.35	36.15	37.20	1,692
16 Jan 19	37.30000 +0.15	37.30	37.15	37.15	6,628
15 Jan 19	37.15000 +0.25	37.20	36.90	37.20	348
14 Jan 19	36.90000 -0.60	37.50	36.90	37.50	1,066
11 Jan 19	37.50000 -0.50	37.55	37.50	37.50	811
10 Jan 19	38.00000 +0.00	38.05	36.80	38.00	7,852
09 Jan 19	38.00000 +2.50	38.30	35.45	35.50	22,064
08 Jan 19	35.50000 +1.90	35.50	33.70	33.70	1,248
07 Jan 19	33.60000 +0.60	33.70	33.20	33.20	81,295
04 Jan 19	33.00000 +0.05	33.25	32.90	32.95	859
03 Jan 19	32.95000 -0.05	33.70	32.85	33.00	2,275
02 Jan 19	33.00000 +1.50	33.05	31.30	31.50	1,156
31 Dec 18	31.50000 +0.50	31.50	31.00	31.00	577
28 Dec 18	31.00000 +0.80	31.00	29.50	30.20	1,473
27 Dec 18	30.20000 -0.10	30.30	30.00	30.30	805
24 Dec 18	30.30000 +0.15	30.30	29.75	29.85	742
21 Dec 18	30.15000 +0.15	30.55	30.05	30.20	785
20 Dec 18	30.00000 -0.35	30.50	29.80	30.50	6,287
19 Dec 18	30.35000 +0.30	30.35	30.00	30.30	17,436
18 Dec 18	30.05000 -0.35	30.40	30.00	30.40	54,526
17 Dec 18	30.40000 +0.20	31.55	30.20	30.20	1,879
14 Dec 18	30.20000 +0.15	30.20	30.00	30.05	268
13 Dec 18	30.05000 -0.25	30.40	30.05	30.40	1,140
12 Dec 18	30.30000 -0.10	30.45	30.00	30.40	1,633
11 Dec 18	30.40000 -0.05	30.50	29.90	30.45	2,200
10 Dec 18	30.45000 -0.05	30.55	30.25	30.55	139
07 Dec 18	30.50000 +0.20	30.55	30.25	30.30	54
06 Dec 18	30.30000 -0.65	30.95	30.30	30.95	561
05 Dec 18	30.95000 +0.10	30.95	30.75	30.85	135
04 Dec 18	30.85000 +0.05	30.95	30.70	30.80	70
03 Dec 18	30.80000 +0.25	31.25	30.55	30.55	931
30 Nov 18	30.55000 +0.15	30.70	30.40	30.40	32
29 Nov 18	30.40000 -0.15	30.65	30.40	30.55	411
28 Nov 18	30.55000 +0.15	30.55	30.40	30.40	83
27 Nov 18	30.40000 +0.15	30.40	30.25	30.25	147
26 Nov 18	30.25000 +0.25	30.25	30.00	30.05	412
23 Nov 18	30.00000 -0.30	30.30	29.75	30.30	743
22 Nov 18	30.30000 +0.70	30.35	29.65	29.65	133
21 Nov 18	29.60000 +0.60	30.00	29.30	29.65	2,441
20 Nov 18	29.00000 -1.30	30.30	29.00	30.30	8,604
19 Nov 18	30.30000 +0.30	30.35	29.80	30.00	877
16 Nov 18	30.00000 -0.25	30.25	29.50	30.05	7,532
15 Nov 18	30.25000 -0.15	30.40	30.10	30.40	1,425
14 Nov 18	30.40000 -0.55	31.30	30.25	30.95	1,592
13 Nov 18	30.95000 +0.45	31.05	30.05	30.50	1,469
12 Nov 18	30.50000 -3.45	32.65	30.45	32.60	7,527
09 Nov 18	33.95000 -0.55	34.25	33.80	34.25	1,366
08 Nov 18	34.50000 +2.20	34.50	32.15	32.15	2,233
07 Nov 18	32.30000 +0.40	32.35	31.95	31.95	699
06 Nov 18	31.90000 -1.05	32.95	31.80	32.95	1,415
05 Nov 18	32.95000 +0.65	33.40	32.30	32.30	966
02 Nov 18	32.30000 +1.55	32.50	30.45	30.85	8,772
01 Nov 18	30.75000 +0.45	31.00	30.30	30.30	1,476
31 Oct 18	30.30000 -0.10	30.95	30.30	30.50	1,390
30 Oct 18	30.40000 -0.55	30.95	30.40	30.95	1,221
29 Oct 18	30.95000 +0.00	31.10	30.75	30.75	1,202
26 Oct 18	30.95000 +0.05	31.20	30.75	30.90	956
25 Oct 18	30.90000 +0.60	31.55	30.00	30.20	13,246
24 Oct 18	30.30000 -0.20	31.10	30.30	30.60	2,046
23 Oct 18	30.50000 -1.40	32.35	30.50	32.35	3,601
22 Oct 18	31.90000 +0.90	32.00	30.40	31.65	24,635
19 Oct 18	31.00000 +0.00	31.00	29.05	30.40	89,505
18 Oct 18	31.00000 -0.30	31.70	30.50	31.30	5,946
17 Oct 18	31.30000 -0.75	33.00	30.90	32.90	3,675
16 Oct 18	32.05000 -1.25	33.50	32.05	33.40	4,137
15 Oct 18	33.30000 -0.50	33.90	33.30	33.85	1,673
12 Oct 18	33.80000 +0.75	33.95	33.30	33.30	2,436
11 Oct 18	33.05000 -1.75	34.90	32.30	34.90	6,432
10 Oct 18	34.80000 -0.70	35.80	34.80	35.80	3,975
09 Oct 18	35.50000 -0.10	35.90	35.40	35.80	1,525
08 Oct 18	35.60000 -1.40	37.10	35.60	37.00	5,567
05 Oct 18	37.00000 -0.50	37.85	36.90	37.60	2,059
04 Oct 18	37.50000 +0.50	38.05	37.40	37.40	5,808
03 Oct 18	37.00000 +0.10	37.10	36.90	36.95	8,798
02 Oct 18	36.90000 -0.10	37.30	36.05	37.00	2,401
01 Oct 18	37.00000 -0.95	38.10	36.80	38.00	3,495
28 Sep 18	37.95000 +0.10	38.60	37.20	37.85	5,391
27 Sep 18	37.85000 -0.35	38.50	37.75	38.20	2,011
26 Sep 18	38.20000 -0.25	38.50	38.00	38.45	629
25 Sep 18	38.45000 +0.80	39.25	37.65	37.65	7,932
24 Sep 18	37.65000 +0.65	38.40	37.00	37.05	2,950
21 Sep 18	37.00000 +0.25	37.00	36.70	36.70	7,860
20 Sep 18	36.75000 +0.00	36.85	36.65	36.75	715
19 Sep 18	36.75000 +0.25	36.85	36.35	36.50	399
18 Sep 18	36.50000 +0.20	36.50	36.20	36.30	723
17 Sep 18	36.30000 +1.20	36.30	35.00	35.10	2,211
14 Sep 18	35.10000 +0.40	35.25	34.75	34.75	1,825
13 Sep 18	34.70000 -0.10	35.00	34.25	34.85	167,412
12 Sep 18	34.80000 +0.05	35.00	34.60	34.75	27,552
11 Sep 18	34.75000 +1.00	35.30	34.50	34.50	30,010
10 Sep 18	33.75000 +0.25	34.10	33.60	33.60	939
07 Sep 18	33.50000 -0.30	33.85	33.35	33.80	812
06 Sep 18	33.80000 +0.10	34.00	33.70	33.70	455
05 Sep 18	33.70000 -0.50	34.25	33.65	34.20	328
04 Sep 18	34.20000 -1.10	35.50	33.90	35.30	1,263
03 Sep 18	35.30000 -0.20	35.55	35.20	35.55	675
31 Aug 18	35.50000 +0.00	35.50	35.25	35.50	601
30 Aug 18	35.50000 +0.25	35.60	35.40	35.45	11,828
29 Aug 18	35.25000 -0.50	35.80	34.90	35.75	1,390
28 Aug 18	35.75000 +0.00	35.85	35.75	35.75	401
27 Aug 18	35.75000 +0.10	35.75	35.50	35.70	832
24 Aug 18	35.65000 +0.05	35.65	35.50	35.60	511
23 Aug 18	35.60000 -0.10	35.70	35.60	35.70	557
22 Aug 18	35.70000 +0.00	35.75	35.50	35.70	1,673
21 Aug 18	35.70000 +0.10	35.80	35.50	35.60	3,829
20 Aug 18	35.60000 -0.30	35.60	35.50	35.60	579
17 Aug 18	35.90000 -0.10	36.00	35.50	36.00	2,756
16 Aug 18	36.00000 +0.10	36.00	35.85	35.95	524
15 Aug 18	35.90000 -0.10	36.00	35.85	36.00	313
14 Aug 18	36.00000 +0.10	36.00	35.90	35.90	628
13 Aug 18	35.90000 +0.60	35.90	35.10	35.35	740
10 Aug 18	35.30000 -0.40	35.80	35.20	35.70	1,669
09 Aug 18	35.70000 +0.00	35.90	35.50	35.70	1,233
08 Aug 18	35.70000 +0.65	35.70	35.05	35.05	1,201
07 Aug 18	35.05000 +0.20	35.25	34.85	34.85	503
06 Aug 18	34.85000 -0.60	36.00	34.85	35.45	2,993
03 Aug 18	35.45000 +0.30	35.50	35.20	35.20	288
02 Aug 18	35.15000 +0.15	35.40	35.00	35.00	6,403
01 Aug 18	35.00000 -0.40	35.45	35.00	35.40	7,638
31 Jul 18	35.40000 +0.40	35.40	35.00	35.00	563
30 Jul 18	35.00000 -0.20	35.30	35.00	35.25	3,184
27 Jul 18	35.20000 -0.35	35.90	35.20	35.90	3,740
26 Jul 18	35.55000 -0.35	35.90	34.80	35.90	3,071
25 Jul 18	35.90000 -0.10	36.20	35.40	36.00	74,986
24 Jul 18	36.00000 +0.05	36.00	35.90	35.95	4,899
23 Jul 18	35.95000 +0.00	36.00	35.75	36.00	2,371
20 Jul 18	35.95000 -0.15	36.00	35.80	36.00	802
19 Jul 18	36.10000 +0.30	36.50	35.80	35.80	4,397
18 Jul 18	35.80000 +0.10	36.00	35.65	35.70	2,264
17 Jul 18	35.70000 +0.05	35.95	35.40	35.65	6,792
16 Jul 18	35.65000 -0.30	36.05	35.65	36.05	1,730
13 Jul 18	35.95000 +0.10	36.25	35.85	35.85	698
12 Jul 18	35.85000 +0.25	36.50	35.75	35.90	13,626
11 Jul 18	35.60000 -0.20	35.90	35.50	35.80	2,636
10 Jul 18	35.80000 +1.40	36.85	34.50	34.50	15,530
09 Jul 18	34.40000 +0.90	34.50	33.80	33.80	24,520
06 Jul 18	33.50000 +0.10	33.70	33.30	33.40	23,600
05 Jul 18	33.40000 +0.65	33.50	31.20	31.85	17,758
04 Jul 18	32.75000 -2.10	34.95	31.80	34.85	12,914
03 Jul 18	34.85000 -0.15	35.00	34.80	35.00	5,151
02 Jul 18	35.00000 -0.20	35.30	34.85	35.30	30,662
29 Jun 18	35.20000 -0.15	35.45	35.20	35.35	2,048
28 Jun 18	35.35000 +0.05	35.50	35.20	35.30	66,522
27 Jun 18	35.30000 -0.20	35.50	35.25	35.50	3,023
26 Jun 18	35.50000 -0.10	35.65	35.15	35.60	4,262
25 Jun 18	35.60000 +0.00	35.65	35.55	35.65	1,582
22 Jun 18	35.60000 -0.20	35.90	35.60	35.80	35,945
21 Jun 18	35.80000 +0.30	35.80	35.50	35.50	1,056
20 Jun 18	35.50000 -0.40	35.95	35.00	35.95	11,300
19 Jun 18	35.90000 -0.95	36.85	35.90	36.85	1,315
18 Jun 18	36.85000 -0.25	37.10	36.55	37.10	705
15 Jun 18	37.10000 +0.00	37.10	37.00	37.00	32,882
14 Jun 18	37.10000 -0.10	37.15	37.00	37.10	14,581
13 Jun 18	37.20000 +0.35	37.20	36.85	36.85	22,805
12 Jun 18	36.85000 -0.10	37.05	36.85	37.00	29,158
11 Jun 18	36.95000 -0.05	37.05	36.95	37.00	1,212
08 Jun 18	37.00000 +0.10	37.00	36.80	36.90	1,859
07 Jun 18	36.90000 +0.25	36.90	36.60	36.65	964
06 Jun 18	36.65000 +0.40	36.85	36.30	36.30	823
05 Jun 18	36.25000 +0.65	36.25	35.60	35.60	1,839
04 Jun 18	35.60000 +0.10	35.70	35.25	35.50	975
01 Jun 18	35.50000 +0.20	35.60	35.00	35.30	2,156
31 May 18	35.30000 +0.00	35.35	35.15	35.30	547
30 May 18	35.30000 +0.05	35.30	35.10	35.30	607
29 May 18	35.25000 +0.05	35.30	34.75	35.25	1,167
28 May 18	35.20000 +0.15	35.30	35.00	35.05	872
25 May 18	35.05000 -0.30	35.35	35.00	35.25	12,213
24 May 18	35.35000 +0.05	35.65	35.25	35.35	3,040
23 May 18	35.30000 +0.05	35.40	35.10	35.25	1,759
22 May 18	35.25000 +0.00	35.45	35.25	35.30	953
21 May 18	35.25000 +0.05	35.45	35.15	35.25	728
18 May 18	35.20000 -0.05	35.35	35.20	35.30	1,429
17 May 18	35.25000 +0.20	35.25	35.05	35.10	692
16 May 18	35.05000 +0.05	35.15	35.00	35.05	1,413
15 May 18	35.00000 +0.00	35.10	35.00	35.05	8,587
14 May 18	35.00000 +0.75	35.00	34.25	34.40	1,477
11 May 18	34.25000 +0.15	34.60	34.05	34.15	4,272
10 May 18	34.10000 +0.10	34.30	34.00	34.05	1,141
09 May 18	34.00000 +0.45	34.85	33.45	33.50	2,819
08 May 18	33.55000 -0.15	33.75	33.50	33.70	2,750
07 May 18	33.70000 +0.15	33.70	33.40	33.55	1,455
04 May 18	33.55000 +0.05	33.65	33.50	33.50	555
03 May 18	33.50000 +0.25	33.80	33.10	33.30	2,198
02 May 18	33.25000 -0.40	33.75	33.20	33.60	1,842
30 Apr 18	33.65000 +0.15	33.65	33.25	33.50	1,153
27 Apr 18	33.50000 +0.00	33.60	33.50	33.50	320
26 Apr 18	33.50000 +0.00	33.65	33.50	33.55	631
25 Apr 18	33.50000 +0.00	33.55	33.05	33.45	3,437
24 Apr 18	33.50000 -0.05	33.55	33.45	33.55	1,581
23 Apr 18	33.55000 -0.40	33.95	33.55	33.95	313
20 Apr 18	33.95000 +0.25	33.95	33.65	33.70	753
19 Apr 18	33.70000 -0.25	33.95	33.65	33.95	1,201
18 Apr 18	33.95000 -0.05	34.10	33.70	34.00	3,020
17 Apr 18	34.00000 +0.55	34.00	33.45	33.45	1,273
16 Apr 18	33.45000 +0.00	33.50	33.25	33.45	1,177
13 Apr 18	33.45000 +0.30	34.00	33.25	34.00	3,133
12 Apr 18	33.15000 -0.15	33.50	33.05	33.50	945
11 Apr 18	33.30000 -0.25	33.70	33.25	33.55	846
10 Apr 18	33.55000 +0.40	33.90	33.15	33.15	1,440
09 Apr 18	33.15000 +0.00	33.35	33.00	33.20	3,774
06 Apr 18	33.15000 +0.00	33.15	33.00	33.15	1,600
05 Apr 18	33.15000 +1.25	33.20	31.90	31.90	4,222
04 Apr 18	31.90000 -0.85	32.80	31.70	32.75	2,014
03 Apr 18	32.75000 +1.25	32.75	31.35	31.50	2,434
29 Mar 18	31.50000 -1.30	32.70	30.25	30.25	8,620
28 Mar 18	32.80000 -0.95	33.70	32.80	33.70	2,450
27 Mar 18	33.75000 -0.05	33.90	33.50	33.85	1,513
26 Mar 18	33.80000 -0.60	34.40	33.80	34.40	2,287
23 Mar 18	34.40000 -0.45	34.85	34.30	34.80	954
22 Mar 18	34.85000 +0.15	34.90	34.65	34.70	686
21 Mar 18	34.70000 +0.05	34.90	34.65	34.65	1,051
20 Mar 18	34.65000 -0.45	35.10	34.15	35.10	1,847
19 Mar 18	35.10000 -0.15	35.30	35.00	35.25	702
16 Mar 18	35.25000 -1.00	36.30	34.50	36.30	3,589
15 Mar 18	36.25000 -1.20	37.45	36.15	37.45	1,428
14 Mar 18	37.45000 -0.55	38.05	36.30	38.05	2,658
13 Mar 18	38.00000 +0.55	38.60	37.50	37.50	25,612
12 Mar 18	37.45000 +0.45	37.50	37.20	37.20	23,270
09 Mar 18	37.00000 -0.15	37.30	36.95	37.00	4,257
08 Mar 18	37.15000 +0.55	37.20	36.60	36.85	12,194
07 Mar 18	36.60000 -0.25	36.80	36.40	36.80	2,065
06 Mar 18	36.85000 +1.95	37.10	35.75	37.10	14,510
05 Mar 18	34.90000 -0.40	35.30	34.35	35.30	2,319
02 Mar 18	35.30000 -1.55	36.85	35.30	36.85	5,597
01 Mar 18	36.85000 +0.05	37.00	36.80	36.85	1,596
28 Feb 18	36.80000 +0.00	37.15	36.80	36.80	6,065
27 Feb 18	36.80000 -0.35	37.15	36.80	37.15	1,537
26 Feb 18	37.15000 +1.25	37.15	35.90	35.90	4,510
23 Feb 18	35.90000 -0.60	36.50	35.80	36.50	1,258
22 Feb 18	36.50000 -0.40	37.15	36.40	36.95	1,597
21 Feb 18	36.90000 +0.05	37.10	36.70	36.85	2,740
20 Feb 18	36.85000 +0.80	36.85	35.90	36.10	1,758
19 Feb 18	36.05000 -0.45	36.60	35.80	36.50	2,265
16 Feb 18	36.50000 +0.25	36.50	36.05	36.25	1,536
15 Feb 18	36.25000 -0.25	37.10	35.80	37.10	9,354
14 Feb 18	36.50000 +1.45	38.15	36.10	36.75	8,367
13 Feb 18	35.05000 -0.25	35.35	34.05	35.30	5,381
12 Feb 18	35.30000 -0.65	35.90	35.20	35.90	1,777
09 Feb 18	35.95000 -0.25	36.40	35.75	36.20	2,763
08 Feb 18	36.20000 +0.90	36.95	35.70	35.70	4,754
07 Feb 18	35.30000 +2.00	35.45	33.30	33.40	5,298
06 Feb 18	33.30000 -2.30	34.90	32.40	34.90	7,967
05 Feb 18	35.60000 -1.60	37.30	35.15	37.00	6,139
02 Feb 18	37.20000 -0.60	37.45	37.15	37.40	4,196
01 Feb 18	37.80000 +0.00	38.40	37.80	37.80	1,117
31 Jan 18	37.80000 +0.00	37.80	37.10	37.80	22,817
30 Jan 18	37.80000 -0.40	38.00	37.50	38.00	35,760
29 Jan 18	38.20000 +0.00	38.40	38.00	38.00	3,343
26 Jan 18	38.20000 +0.35	38.20	37.60	37.85	4,396
25 Jan 18	37.85000 +0.15	38.00	37.70	37.70	1,543
24 Jan 18	37.70000 +0.95	37.80	36.80	36.80	4,940
23 Jan 18	36.75000 +0.15	37.20	36.60	36.60	11,683
22 Jan 18	36.60000 +0.10	36.80	36.40	36.50	8,267
19 Jan 18	36.50000 -0.05	36.80	36.30	36.35	4,113
18 Jan 18	36.55000 -0.15	36.85	36.35	36.70	2,490
17 Jan 18	36.70000 -0.50	37.50	36.55	37.20	2,896
16 Jan 18	37.20000 +0.50	37.75	36.70	36.70	3,050
15 Jan 18	36.70000 +0.40	36.70	36.25	36.30	4,583
12 Jan 18	36.30000 -0.60	36.95	36.10	36.95	3,879
11 Jan 18	36.90000 -0.05	37.00	36.80	36.95	3,004
10 Jan 18	36.95000 -0.20	37.25	36.95	37.15	1,847
09 Jan 18	37.15000 -0.35	37.80	37.10	37.70	4,091
08 Jan 18	37.50000 -0.55	38.20	37.45	38.05	4,858
05 Jan 18	38.05000 -0.25	38.30	37.90	38.30	2,715
04 Jan 18	38.30000 -0.10	38.60	38.30	38.55	2,066
03 Jan 18	38.40000 -0.25	38.65	38.35	38.65	4,623
02 Jan 18	38.65000 -0.66	39.45	38.60	39.35	2,315
29 Dec 17	39.31000 -0.69	40.14	38.98	40.00	4,150
28 Dec 17	40.00000 +0.74	40.31	39.26	39.26	1,904
27 Dec 17	39.26000 +0.74	39.27	38.55	38.60	2,234
22 Dec 17	38.52000 -0.23	38.95	38.51	38.76	11,123
21 Dec 17	38.75000 -0.05	38.82	38.54	38.80	2,849
20 Dec 17	38.80000 -0.20	39.00	38.80	39.00	6,592
19 Dec 17	39.00000 +0.23	39.00	38.76	38.77	52,686
18 Dec 17	38.77000 -0.04	38.83	38.77	38.81	2,081
15 Dec 17	38.81000 -0.04	39.00	38.75	38.85	2,500
14 Dec 17	38.85000 -0.07	39.09	38.76	38.92	3,053
13 Dec 17	38.92000 +0.07	38.92	38.45	38.50	4,055
12 Dec 17	38.85000 -0.07	38.93	38.85	38.93	1,231
11 Dec 17	38.92000 -0.03	39.00	38.85	38.95	1,464
08 Dec 17	38.95000 +0.00	38.97	38.90	38.95	1,016
07 Dec 17	38.95000 +0.03	39.09	38.90	39.09	3,843
06 Dec 17	38.92000 -0.21	39.48	38.90	39.13	5,103
05 Dec 17	39.13000 -0.03	39.17	38.99	39.16	4,863
04 Dec 17	39.16000 -0.34	39.49	39.00	39.49	2,881
01 Dec 17	39.50000 +0.00	40.50	39.34	39.50	4,672
30 Nov 17	39.50000 +0.00	39.50	39.45	39.50	1,912
29 Nov 17	39.50000 +0.65	39.50	38.85	38.85	3,576
28 Nov 17	38.85000 -0.04	38.90	38.80	38.89	2,799
27 Nov 17	38.89000 +0.04	38.90	38.80	38.84	1,422
24 Nov 17	38.85000 +0.03	38.97	38.80	38.82	3,288
23 Nov 17	38.82000 +0.07	38.95	38.75	38.75	1,592
22 Nov 17	38.75000 -0.05	38.81	38.75	38.80	3,377
21 Nov 17	38.80000 +0.08	38.88	38.72	38.72	2,201
20 Nov 17	38.72000 -0.36	39.01	38.72	39.00	5,034
17 Nov 17	39.08000 +0.18	39.09	38.90	38.90	1,058
16 Nov 17	38.90000 +0.00	39.19	38.88	38.90	2,204
15 Nov 17	38.90000 -0.11	39.08	38.90	39.01	2,680
14 Nov 17	39.01000 +0.00	39.03	39.00	39.00	4,387
13 Nov 17	39.01000 -0.19	39.49	39.00	39.20	6,456
10 Nov 17	39.20000 +0.02	39.25	39.19	39.19	3,560
09 Nov 17	39.18000 -0.02	39.29	39.14	39.20	22,063
08 Nov 17	39.20000 +0.01	39.28	39.05	39.20	6,376
07 Nov 17	39.19000 -0.01	39.26	39.10	39.20	1,897
06 Nov 17	39.20000 -0.07	39.30	39.20	39.21	2,289
03 Nov 17	39.27000 -0.03	39.39	39.00	39.30	9,925
02 Nov 17	39.30000 +0.08	39.45	39.20	39.34	1,338
01 Nov 17	39.22000 +0.07	39.28	37.56	39.15	5,975
31 Oct 17	39.15000 +0.00	39.28	39.14	39.16	8,276
30 Oct 17	39.15000 -0.18	39.34	39.15	39.33	3,475
27 Oct 17	39.33000 +0.02	39.45	39.25	39.28	4,553
26 Oct 17	39.31000 +0.01	39.34	39.28	39.28	3,652
25 Oct 17	39.30000 +0.00	39.34	39.21	39.31	3,727
24 Oct 17	39.30000 -0.09	39.63	39.30	39.39	5,838
23 Oct 17	39.39000 -0.02	39.50	39.39	39.39	9,425
20 Oct 17	39.41000 -1.79	40.86	39.40	40.70	27,565
19 Oct 17	41.20000 +0.70	41.28	40.89	41.00	4,303
18 Oct 17	40.50000 +0.21	40.89	40.29	40.29	1,998
17 Oct 17	40.29000 +0.29	40.39	40.00	40.00	2,342
16 Oct 17	40.00000 +0.10	40.17	39.85	39.91	3,695
13 Oct 17	39.90000 +0.36	39.90	39.54	39.54	1,132
12 Oct 17	39.54000 +0.04	39.65	39.50	39.51	18,540
11 Oct 17	39.50000 -0.09	39.64	39.50	39.59	4,619
10 Oct 17	39.59000 +0.04	39.75	39.56	39.56	592
09 Oct 17	39.55000 -0.03	39.70	39.50	39.57	3,751
06 Oct 17	39.58000 +0.08	39.85	39.50	39.52	1,112
05 Oct 17	39.50000 +0.00	39.63	39.40	39.50	4,531
04 Oct 17	39.50000 -0.01	39.80	39.35	39.51	4,681
03 Oct 17	39.51000 -1.49	41.15	39.05	41.05	4,011
02 Oct 17	41.00000 +0.50	41.30	40.50	40.60	6,544
29 Sep 17	40.50000 -0.19	41.00	40.25	40.70	4,875
28 Sep 17	40.69000 +0.19	41.00	40.40	40.51	3,963
27 Sep 17	40.50000 +0.70	41.00	39.85	39.87	5,450
26 Sep 17	39.80000 +1.05	39.80	38.75	38.75	5,048
25 Sep 17	38.75000 +0.54	38.75	37.97	38.21	7,005
22 Sep 17	38.21000 +0.49	38.59	37.73	37.73	7,928
21 Sep 17	37.72000 +0.10	38.65	37.60	37.71	7,536
20 Sep 17	37.62000 +0.60	38.04	36.05	37.00	29,783
19 Sep 17	37.02000 -0.42	37.56	37.01	37.45	7,937
18 Sep 17	37.44000 -1.35	38.70	37.15	38.70	5,634
15 Sep 17	38.79000 -1.40	40.00	38.17	40.00	4,353
14 Sep 17	40.19000 -0.71	40.90	40.00	40.89	2,425
13 Sep 17	40.90000 -1.10	42.00	40.77	42.00	14,522
12 Sep 17	42.00000 -1.00	43.00	41.97	42.99	15,714
11 Sep 17	43.00000 -0.19	43.20	42.95	43.19	3,052
08 Sep 17	43.19000 +0.57	43.19	42.62	42.62	2,840
07 Sep 17	42.62000 +0.37	42.76	42.15	42.15	5,407
06 Sep 17	42.25000 +0.47	42.35	41.65	41.75	4,119
05 Sep 17	41.78000 -0.98	42.79	40.77	42.75	13,111
04 Sep 17	42.76000 -2.43	44.22	42.50	44.22	30,866
01 Sep 17	45.19000 +0.11	45.22	45.01	45.08	3,390
31 Aug 17	45.08000 -0.20	45.30	45.02	45.28	3,008
30 Aug 17	45.28000 -0.66	47.00	45.28	45.94	6,214
29 Aug 17	45.94000 -0.09	46.04	45.94	46.03	1,158
28 Aug 17	46.03000 -0.05	46.45	46.02	46.09	2,079
25 Aug 17	46.08000 -0.20	46.80	46.08	46.28	8,127
24 Aug 17	46.28000 -0.06	47.00	46.00	46.34	2,652
23 Aug 17	46.34000 -0.38	46.72	46.34	46.72	1,639
22 Aug 17	46.72000 +0.01	46.96	46.52	46.71	767
21 Aug 17	46.71000 +0.45	47.00	46.26	46.27	2,083
18 Aug 17	46.26000 -1.46	47.72	46.26	47.72	2,613
17 Aug 17	47.72000 -0.09	48.09	47.68	47.82	663
16 Aug 17	47.81000 +0.95	48.50	46.94	46.94	1,407
15 Aug 17	46.86000 -0.15	47.29	46.86	47.05	2,070
14 Aug 17	47.01000 +0.46	50.99	46.20	46.55	3,353
11 Aug 17	46.55000 +0.42	47.40	46.25	46.51	3,951
10 Aug 17	46.13000 +0.14	46.21	45.85	45.99	1,448
09 Aug 17	45.99000 +0.03	46.10	45.85	46.00	2,954
08 Aug 17	45.96000 +0.71	46.39	45.26	45.38	2,265
07 Aug 17	45.25000 -0.25	45.99	45.05	45.49	8,468
04 Aug 17	45.50000 -1.69	46.85	45.01	46.85	7,095
03 Aug 17	47.19000 -2.16	49.34	47.10	49.34	2,605
02 Aug 17	49.35000 +0.29	49.79	49.15	49.15	2,854
01 Aug 17	49.06000 -0.14	49.27	48.52	49.20	2,473
31 Jul 17	49.20000 -0.05	49.40	49.00	49.20	14,016
28 Jul 17	49.25000 +0.99	49.50	48.10	48.27	3,358
27 Jul 17	48.26000 +0.96	48.27	47.22	47.25	1,117
26 Jul 17	47.30000 -0.03	47.61	47.19	47.34	5,872
25 Jul 17	47.33000 -0.25	47.65	47.24	47.58	5,626
24 Jul 17	47.58000 -1.77	49.99	46.80	49.50	25,636
21 Jul 17	49.35000 -2.45	51.14	48.81	51.04	8,733
20 Jul 17	51.80000 +0.59	52.13	51.26	51.26	1,632
19 Jul 17	51.21000 +0.25	51.80	51.00	51.00	1,602
18 Jul 17	50.96000 +0.06	51.20	50.95	50.95	1,194
17 Jul 17	50.90000 -0.15	51.00	50.88	51.00	5,881
14 Jul 17	51.05000 -0.59	51.65	51.05	51.64	890
13 Jul 17	51.64000 -0.05	52.43	51.60	51.76	1,357
12 Jul 17	51.69000 -0.81	52.90	51.68	52.50	1,184
11 Jul 17	52.50000 -1.05	53.58	52.50	53.55	1,200
10 Jul 17	53.55000 +0.40	53.72	53.00	53.10	4,083
07 Jul 17	53.15000 -0.45	53.95	53.06	53.95	3,465
06 Jul 17	53.60000 +0.54	53.91	52.85	53.06	2,242
05 Jul 17	53.06000 -0.93	53.30	52.50	52.89	2,033
04 Jul 17	53.99000 +1.05	53.99	52.80	52.95	3,338
03 Jul 17	52.94000 +0.52	53.50	52.66	52.85	2,941
30 Jun 17	52.42000 -1.58	54.39	52.32	54.39	4,717
29 Jun 17	54.00000 -2.99	57.10	53.56	56.99	6,605
28 Jun 17	56.99000 +0.25	57.97	56.67	56.74	12,653
27 Jun 17	56.74000 +0.49	56.74	56.25	56.26	1,728
26 Jun 17	56.25000 +0.46	57.00	56.02	56.02	2,023
23 Jun 17	55.79000 -0.96	56.75	55.00	56.75	1,974
22 Jun 17	56.75000 +2.46	56.75	54.32	54.33	2,626
21 Jun 17	54.29000 +1.64	54.50	52.55	52.65	5,753
20 Jun 17	52.65000 +0.10	52.94	52.50	52.55	8,386
19 Jun 17	52.55000 +0.10	52.74	52.40	52.45	1,565
16 Jun 17	52.45000 -0.05	52.50	52.30	52.50	1,256
15 Jun 17	52.50000 +0.00	52.50	52.36	52.50	738
14 Jun 17	52.50000 +0.69	52.50	51.81	51.82	2,342
13 Jun 17	51.81000 -0.52	52.32	51.81	52.32	927
12 Jun 17	52.33000 +0.33	52.43	52.00	52.01	542
09 Jun 17	52.00000 +0.00	52.43	51.95	52.00	2,271
08 Jun 17	52.00000 +0.05	52.50	51.94	51.95	6,417
07 Jun 17	51.95000 -0.66	52.62	51.61	52.61	1,486
06 Jun 17	52.61000 +0.21	52.70	52.27	52.48	1,357
05 Jun 17	52.40000 +0.05	52.69	51.67	52.30	1,913
02 Jun 17	52.35000 +0.00	52.39	52.22	52.35	4,691
01 Jun 17	52.35000 +0.15	52.35	52.05	52.20	2,985
31 May 17	52.20000 -0.12	52.33	52.20	52.32	900
30 May 17	52.32000 +0.02	52.34	52.03	52.29	750
29 May 17	52.30000 +0.29	52.35	52.30	52.35	2,015
26 May 17	52.01000 -0.53	52.70	52.01	52.55	1,517
25 May 17	52.54000 +0.55	52.54	52.00	52.00	3,211
24 May 17	51.99000 -0.26	52.35	51.99	52.25	571
23 May 17	52.25000 +0.16	52.25	52.09	52.09	448
22 May 17	52.09000 +0.09	52.25	51.95	52.05	1,160
19 May 17	52.00000 +1.33	52.00	50.68	50.68	1,229
18 May 17	50.67000 +0.22	51.00	49.51	50.45	3,082
17 May 17	50.45000 -1.14	51.68	49.30	51.59	5,961
16 May 17	51.59000 -0.41	52.30	51.59	52.05	3,104
15 May 17	52.00000 +0.60	52.36	51.40	51.42	4,036
12 May 17	51.40000 +1.15	51.40	50.25	50.25	3,151
11 May 17	50.25000 -0.01	50.40	50.08	50.30	3,228
10 May 17	50.26000 +1.26	50.40	49.00	49.00	3,497
09 May 17	49.00000 +0.10	49.15	48.85	48.91	4,543
08 May 17	48.90000 +1.89	48.90	47.35	47.35	4,192
05 May 17	47.01000 +0.21	47.44	46.53	46.80	2,603
04 May 17	46.80000 +0.59	47.00	46.08	46.11	4,392
03 May 17	46.21000 -1.79	48.02	46.08	47.88	2,582
02 May 17	48.00000 +0.00	48.19	47.74	47.74	1,661
28 Apr 17	48.00000 +0.40	48.50	47.60	47.61	2,755
27 Apr 17	47.60000 -0.40	48.25	46.87	48.24	4,759
26 Apr 17	48.00000 +0.20	48.29	47.80	47.99	1,926
25 Apr 17	47.80000 +0.80	48.00	47.01	47.01	1,955
24 Apr 17	47.00000 +0.91	47.78	46.13	46.13	1,665
21 Apr 17	46.09000 +0.37	46.20	45.72	45.75	1,539
20 Apr 17	45.72000 +0.37	45.93	45.35	45.35	1,636
19 Apr 17	45.35000 -0.45	45.80	45.30	45.80	2,740
18 Apr 17	45.80000 -0.95	46.68	45.80	46.68	3,303
13 Apr 17	46.75000 +0.20	47.04	46.35	46.55	3,048
12 Apr 17	46.55000 -0.19	47.00	46.45	46.78	7,852
11 Apr 17	46.74000 -1.26	48.00	46.53	48.00	2,181
10 Apr 17	48.00000 -0.52	48.53	46.03	48.52	5,338
07 Apr 17	48.52000 +0.34	49.20	48.18	48.18	1,140
06 Apr 17	48.18000 +0.26	48.18	47.60	47.92	5,099
05 Apr 17	47.92000 -0.73	48.66	47.92	48.65	2,072
04 Apr 17	48.65000 -0.35	49.20	48.65	49.00	1,587
03 Apr 17	49.00000 -1.24	50.24	48.56	50.24	6,602
31 Mar 17	50.24000 +0.00	50.63	50.24	50.24	738
30 Mar 17	50.24000 -0.16	50.48	50.11	50.40	1,063
29 Mar 17	50.40000 +0.33	50.90	50.04	50.04	1,349
28 Mar 17	50.07000 +0.17	50.30	49.89	49.95	2,334
27 Mar 17	49.90000 +0.44	49.90	49.68	49.68	1,848
24 Mar 17	49.46000 +0.80	49.69	48.66	48.67	4,021
23 Mar 17	48.66000 -0.11	48.95	48.52	48.78	18,521
22 Mar 17	48.77000 +0.47	48.94	48.30	48.30	2,171
21 Mar 17	48.30000 +0.34	48.49	47.96	48.00	2,310
20 Mar 17	47.96000 -0.04	48.00	47.67	48.00	2,154
17 Mar 17	48.00000 +0.11	48.46	47.89	47.89	2,764
16 Mar 17	47.89000 +1.14	47.90	46.75	46.75	1,448
15 Mar 17	46.75000 +0.00	46.80	46.73	46.76	5,777
14 Mar 17	46.75000 -0.94	47.70	46.75	47.70	1,862
13 Mar 17	47.69000 +0.84	48.00	47.00	47.00	1,301
10 Mar 17	46.85000 +0.11	48.00	46.69	46.74	2,382
09 Mar 17	46.74000 -0.30	47.05	46.74	47.05	1,617
08 Mar 17	47.04000 -0.71	47.99	47.03	47.80	5,279
07 Mar 17	47.75000 -0.06	47.82	47.75	47.82	860
06 Mar 17	47.81000 +0.41	48.00	47.70	47.72	1,325
03 Mar 17	47.40000 +0.80	47.84	46.66	46.66	42,765
02 Mar 17	46.60000 +0.95	46.88	46.54	46.54	2,299
01 Mar 17	45.65000 -0.08	46.35	45.55	45.74	2,884
28 Feb 17	45.73000 +0.23	46.28	45.52	45.53	3,570
27 Feb 17	45.50000 -0.12	45.70	45.50	45.62	3,232
24 Feb 17	45.62000 -0.50	46.17	45.52	46.12	2,377
23 Feb 17	46.12000 -0.21	46.34	46.03	46.34	898
22 Feb 17	46.33000 +0.12	46.53	46.00	46.21	2,155
21 Feb 17	46.21000 +0.31	46.88	45.94	45.95	2,219
20 Feb 17	45.90000 +0.39	46.88	45.55	45.55	4,209
17 Feb 17	45.51000 -1.42	47.20	45.30	46.93	11,855
16 Feb 17	46.93000 -0.11	47.06	46.68	47.04	3,530
15 Feb 17	47.04000 -2.48	49.52	46.60	49.52	11,102
14 Feb 17	49.52000 -0.18	49.90	49.52	49.70	1,908
13 Feb 17	49.70000 +0.03	49.70	49.52	49.67	2,128
10 Feb 17	49.67000 +0.07	49.97	49.60	49.61	2,304
09 Feb 17	49.60000 +0.06	49.98	49.60	49.98	1,695
08 Feb 17	49.54000 +0.64	49.88	49.18	49.20	1,545
07 Feb 17	48.90000 +0.78	49.18	48.13	48.13	1,827
06 Feb 17	48.12000 +0.37	48.25	47.80	47.80	2,703
03 Feb 17	47.75000 +0.44	48.00	47.31	47.32	2,931
02 Feb 17	47.31000 -0.34	47.59	46.50	47.59	3,067
01 Feb 17	47.65000 +0.19	47.80	47.38	47.47	1,356
31 Jan 17	47.46000 +0.03	47.54	47.43	47.43	2,548
30 Jan 17	47.43000 +0.91	47.43	46.52	46.52	1,731
27 Jan 17	46.52000 +1.44	47.40	45.11	45.11	2,670
26 Jan 17	45.08000 +0.05	45.24	44.95	45.01	1,862
25 Jan 17	45.03000 -0.47	45.51	45.03	45.50	1,214
24 Jan 17	45.50000 -1.04	46.54	45.50	46.54	848
23 Jan 17	46.54000 +0.00	46.54	46.19	46.54	1,738
20 Jan 17	46.54000 +0.00	46.59	46.50	46.54	2,048
19 Jan 17	46.54000 -0.86	47.41	46.54	47.40	2,684
18 Jan 17	47.40000 +0.39	47.52	47.01	47.01	606
17 Jan 17	47.01000 -0.26	47.50	47.00	47.26	3,330
16 Jan 17	47.27000 +0.27	47.57	47.00	47.05	1,170
13 Jan 17	47.00000 +0.00	47.05	47.00	47.00	1,408
12 Jan 17	47.00000 +0.00	47.01	47.00	47.00	1,528
11 Jan 17	47.00000 -0.05	47.17	47.00	47.05	858
10 Jan 17	47.05000 -0.48	47.55	47.02	47.50	1,492
09 Jan 17	47.53000 +0.24	47.73	47.01	47.29	4,506
06 Jan 17	47.29000 +0.84	47.65	46.45	46.45	2,783
05 Jan 17	46.45000 -0.56	47.01	45.05	47.01	4,869
04 Jan 17	47.01000 -0.35	47.36	47.01	47.36	1,509
03 Jan 17	47.36000 -0.64	48.10	47.36	48.00	2,484
02 Jan 17	48.00000 +1.23	48.10	46.89	47.00	4,853
30 Dec 16	46.77000 +0.05	46.98	46.72	46.73	1,833
29 Dec 16	46.72000 +1.71	46.99	45.01	45.01	6,383
28 Dec 16	45.01000 -0.05	46.00	45.01	45.06	5,523
27 Dec 16	45.06000 -0.47	45.60	45.05	45.55	2,305
23 Dec 16	45.53000 +0.53	45.64	44.99	45.00	1,696
22 Dec 16	45.00000 +0.06	45.08	44.75	44.98	3,900
21 Dec 16	44.94000 +0.24	44.95	44.64	44.73	2,189
20 Dec 16	44.70000 -0.50	45.21	44.66	45.21	4,379
19 Dec 16	45.20000 +0.46	45.21	44.70	44.74	1,047
16 Dec 16	44.74000 -0.12	45.15	44.74	44.87	3,485
15 Dec 16	44.86000 -0.01	45.03	44.81	44.87	3,042
14 Dec 16	44.87000 +0.06	45.00	44.81	44.81	2,441
13 Dec 16	44.81000 +0.00	44.94	44.78	44.81	6,185
12 Dec 16	44.81000 -0.46	45.27	44.81	45.27	3,013
09 Dec 16	45.27000 -0.23	45.70	45.11	45.50	2,777
08 Dec 16	45.50000 +0.83	45.95	44.55	44.67	5,419
07 Dec 16	44.67000 +1.28	44.96	43.39	43.40	2,580
06 Dec 16	43.39000 -0.30	43.69	43.21	43.69	663
05 Dec 16	43.69000 -0.52	44.21	42.05	44.21	7,115
02 Dec 16	44.21000 -1.79	46.00	44.21	46.00	3,462
01 Dec 16	46.00000 +3.61	46.04	42.35	42.39	12,035
30 Nov 16	42.39000 -1.18	43.58	42.27	43.57	1,909
29 Nov 16	43.57000 -0.51	44.10	43.57	44.08	4,553
28 Nov 16	44.08000 +0.01	44.20	44.05	44.07	2,823
25 Nov 16	44.07000 -0.03	44.15	44.05	44.10	895
24 Nov 16	44.10000 -0.16	44.40	44.10	44.27	1,329
23 Nov 16	44.26000 +0.68	44.26	43.56	43.58	3,031
22 Nov 16	43.58000 -0.51	44.12	43.57	44.09	7,436
21 Nov 16	44.09000 +0.29	44.40	43.59	43.90	3,562
18 Nov 16	43.80000 +2.49	44.74	41.31	41.31	5,513
17 Nov 16	41.31000 +0.11	41.45	41.14	41.20	2,156
16 Nov 16	41.20000 +0.89	41.20	40.31	40.31	3,919
15 Nov 16	40.31000 -0.52	40.83	40.10	40.83	4,282
14 Nov 16	40.83000 -0.07	41.05	40.83	40.98	16,430
11 Nov 16	40.90000 +0.03	41.10	40.80	40.88	1,423
10 Nov 16	40.87000 -0.11	41.20	40.74	40.98	1,879
09 Nov 16	40.98000 -0.22	41.00	38.92	40.79	6,385
08 Nov 16	41.20000 +0.35	41.20	40.85	40.85	2,222
07 Nov 16	40.85000 +0.43	41.10	40.50	40.55	2,786
04 Nov 16	40.42000 +0.36	40.82	40.05	40.06	4,458
03 Nov 16	40.06000 -0.24	40.17	39.71	40.17	3,337
02 Nov 16	40.30000 -0.99	41.29	40.23	41.29	2,260
01 Nov 16	41.29000 -0.71	42.01	41.24	42.01	2,329
31 Oct 16	42.00000 -0.72	42.73	41.85	42.72	2,808
28 Oct 16	42.72000 -0.63	43.40	42.65	43.35	2,819
27 Oct 16	43.35000 +0.15	43.35	43.20	43.20	2,123
26 Oct 16	43.20000 +2.05	43.20	41.17	41.23	4,086
25 Oct 16	41.15000 +0.75	41.15	40.40	40.40	2,323
24 Oct 16	40.40000 -0.66	41.11	39.01	41.08	30,394
21 Oct 16	41.06000 -4.54	45.30	41.06	45.30	23,815
20 Oct 16	45.60000 +1.15	45.60	44.25	44.45	1,640
19 Oct 16	44.45000 +0.67	44.89	43.78	43.78	1,792
18 Oct 16	43.78000 -0.22	44.01	43.44	44.00	3,975
17 Oct 16	44.00000 -0.67	45.00	44.00	44.66	5,141
14 Oct 16	44.67000 +0.01	45.50	44.66	44.70	1,867
13 Oct 16	44.66000 -0.74	45.77	44.48	45.40	2,917
12 Oct 16	45.40000 +0.87	45.40	44.25	44.53	3,870
11 Oct 16	44.53000 -0.47	45.01	44.53	45.01	2,263
10 Oct 16	45.00000 -0.77	45.78	45.00	45.77	5,767
07 Oct 16	45.77000 -0.92	46.89	45.56	46.69	3,675
06 Oct 16	46.69000 +0.44	46.70	46.50	46.50	3,676
05 Oct 16	46.25000 +0.69	46.85	45.78	45.78	4,991
04 Oct 16	45.56000 +0.56	45.90	44.98	45.00	8,622
03 Oct 16	45.00000 +0.33	45.00	44.67	44.67	3,235
30 Sep 16	44.67000 +0.07	44.68	44.46	44.60	2,404
29 Sep 16	44.60000 -0.50	45.10	44.47	45.10	3,286
28 Sep 16	45.10000 +0.10	45.10	44.98	45.00	4,679
27 Sep 16	45.00000 +0.23	45.00	44.20	44.77	4,674
26 Sep 16	44.77000 -0.23	45.00	44.66	45.00	2,672
23 Sep 16	45.00000 +0.05	45.00	44.85	44.95	1,938
22 Sep 16	44.95000 +1.28	44.95	43.66	43.67	5,216
21 Sep 16	43.67000 -0.33	44.00	43.20	44.00	3,804
20 Sep 16	44.00000 -1.00	45.00	44.00	44.99	4,627
19 Sep 16	45.00000 +1.00	45.00	44.34	44.95	6,886
16 Sep 16	44.00000 -2.00	45.80	44.00	45.80	5,418
15 Sep 16	46.00000 +4.38	46.00	41.64	41.64	11,105
14 Sep 16	41.62000 +2.07	41.99	40.37	40.65	10,907
13 Sep 16	39.55000 +0.31	39.72	39.23	39.24	2,110
12 Sep 16	39.24000 +0.04	39.38	38.95	39.30	3,535
09 Sep 16	39.20000 -0.20	39.40	39.19	39.33	1,484
08 Sep 16	39.40000 +0.00	39.41	39.19	39.40	1,749
07 Sep 16	39.40000 +0.05	39.50	39.15	39.35	2,209
06 Sep 16	39.35000 +0.34	39.48	39.01	39.02	6,637
05 Sep 16	39.01000 -0.79	39.79	38.71	39.79	3,881
02 Sep 16	39.80000 +1.80	39.99	37.94	37.95	4,033
01 Sep 16	38.00000 -0.82	38.83	36.95	38.82	11,565
31 Aug 16	38.82000 -1.21	40.03	38.51	40.03	4,494
30 Aug 16	40.03000 -0.28	40.32	39.82	40.32	3,897
29 Aug 16	40.31000 -0.93	41.25	40.31	41.24	5,982
26 Aug 16	41.24000 -0.03	41.28	41.16	41.27	1,947
25 Aug 16	41.27000 -1.06	42.33	41.25	42.33	3,674
24 Aug 16	42.33000 -0.07	42.47	42.32	42.40	4,108
23 Aug 16	42.40000 -0.10	42.53	42.31	42.50	5,054
22 Aug 16	42.50000 +0.79	42.78	41.71	41.72	5,255
19 Aug 16	41.71000 -0.34	42.06	41.61	42.06	1,414
18 Aug 16	42.05000 +0.25	42.08	41.60	41.80	1,209
17 Aug 16	41.80000 +0.82	44.00	41.73	44.00	14,789
16 Aug 16	40.98000 -0.40	41.39	40.91	41.38	1,490
15 Aug 16	41.38000 +0.01	41.38	41.25	41.37	1,155
12 Aug 16	41.37000 +0.06	41.37	41.24	41.31	1,542
11 Aug 16	41.31000 +0.31	41.40	41.00	41.00	1,067
10 Aug 16	41.00000 +0.33	41.00	40.59	40.66	3,696
09 Aug 16	40.67000 -0.26	40.94	40.57	40.93	2,012
08 Aug 16	40.93000 -0.37	41.30	40.69	41.30	4,298
05 Aug 16	41.30000 -0.08	41.39	41.30	41.38	2,593
04 Aug 16	41.38000 +0.91	41.50	40.50	40.50	5,943
03 Aug 16	40.47000 +0.15	40.47	40.05	40.30	10,207
02 Aug 16	40.32000 -0.33	40.49	39.87	40.00	8,096
01 Aug 16	40.65000 +0.29	40.70	40.35	40.35	5,809
29 Jul 16	40.36000 -0.01	40.36	39.92	40.35	5,113
28 Jul 16	40.37000 -1.12	41.70	40.00	41.49	8,611
27 Jul 16	41.49000 +0.03	41.49	40.96	41.00	4,037
26 Jul 16	41.46000 +0.96	41.46	40.24	40.51	3,655
25 Jul 16	40.50000 +1.40	40.95	38.00	38.31	22,238
22 Jul 16	39.10000 -2.64	40.70	38.50	40.40	17,011
21 Jul 16	41.74000 -2.43	44.00	41.55	43.90	8,167
20 Jul 16	44.17000 +0.57	44.62	43.60	43.60	6,484
19 Jul 16	43.60000 +0.76	43.65	42.87	42.90	14,104
18 Jul 16	42.84000 +1.03	42.84	41.81	41.81	5,655
15 Jul 16	41.81000 +0.01	41.95	41.46	41.95	3,537
14 Jul 16	41.80000 +0.85	41.80	40.95	40.95	6,158
13 Jul 16	40.95000 +1.00	40.95	39.95	39.95	5,074
12 Jul 16	39.95000 +1.20	39.95	38.77	38.77	17,577
11 Jul 16	38.75000 +0.55	39.25	38.21	38.21	9,025
08 Jul 16	38.20000 -0.44	38.67	37.77	38.65	5,203
07 Jul 16	38.64000 -0.16	39.10	38.01	38.80	5,011
06 Jul 16	38.80000 -2.40	38.80	36.70	37.15	19,803
05 Jul 16	41.20000 +0.45	41.30	40.75	40.76	12,837
04 Jul 16	40.75000 -0.14	41.20	40.75	41.00	8,986
01 Jul 16	40.89000 -0.11	41.30	40.70	41.00	11,208
30 Jun 16	41.00000 +0.91	41.00	40.31	40.96	4,655
29 Jun 16	40.09000 +1.29	40.94	39.72	39.72	12,230
28 Jun 16	38.80000 +0.19	39.25	38.70	38.80	8,342
27 Jun 16	38.61000 -1.74	41.34	38.60	40.36	8,903
24 Jun 16	40.35000 -2.95	42.50	38.30	42.50	13,445
23 Jun 16	43.30000 +0.44	43.30	42.86	42.90	4,500
22 Jun 16	42.86000 -0.34	43.27	42.76	43.20	4,103
21 Jun 16	43.20000 +1.66	43.70	41.54	41.55	10,244
20 Jun 16	41.54000 +1.32	41.54	40.30	40.30	6,781
17 Jun 16	40.22000 -0.64	40.87	40.15	40.86	6,331
16 Jun 16	40.86000 -0.06	40.98	40.73	40.92	4,414
15 Jun 16	40.92000 +1.05	41.00	39.87	39.88	10,274
14 Jun 16	39.87000 -0.12	40.03	39.36	40.03	11,289
13 Jun 16	39.99000 -0.02	40.13	39.83	40.00	10,446
10 Jun 16	40.01000 -0.41	40.43	40.00	40.42	2,860
09 Jun 16	40.42000 -0.11	40.53	40.40	40.53	2,453
08 Jun 16	40.53000 +0.03	40.53	40.41	40.50	4,428
07 Jun 16	40.50000 +0.10	40.50	40.38	40.40	8,682
06 Jun 16	40.40000 -0.25	40.67	40.35	40.64	5,244
03 Jun 16	40.65000 -0.15	40.95	40.48	40.90	5,721
02 Jun 16	40.80000 +0.14	40.90	40.66	40.66	4,463
01 Jun 16	40.66000 +0.16	40.78	40.50	40.50	4,520
31 May 16	40.50000 +0.13	40.50	40.37	40.37	4,203
30 May 16	40.37000 -0.20	40.57	40.28	40.57	3,860
27 May 16	40.57000 +0.52	40.58	40.15	40.15	2,351
26 May 16	40.05000 -0.02	40.10	39.90	40.07	2,935
25 May 16	40.07000 -0.52	40.79	39.73	40.64	6,421
24 May 16	40.59000 +0.77	40.59	39.57	39.85	4,483
23 May 16	39.82000 -0.68	40.65	39.82	40.50	3,137
20 May 16	40.50000 -0.05	40.64	40.19	40.55	2,679
19 May 16	40.55000 -0.25	40.87	40.55	40.80	3,939
18 May 16	40.80000 -0.20	41.00	40.65	40.80	13,122
17 May 16	41.00000 +1.50	41.00	39.96	39.98	7,022
16 May 16	39.50000 +0.42	39.59	39.07	39.08	4,434
13 May 16	39.08000 +0.07	39.37	39.01	39.01	3,669
12 May 16	39.01000 -0.39	39.50	39.01	39.50	25,151
11 May 16	39.40000 -0.30	39.80	39.40	39.70	1,750
10 May 16	39.70000 -0.02	40.00	39.58	39.95	2,228
09 May 16	39.72000 +0.32	40.40	39.40	39.97	9,169
06 May 16	39.40000 +0.47	39.99	39.35	39.99	1,238
05 May 16	38.93000 -0.95	40.05	38.93	40.05	1,538
04 May 16	39.88000 +0.02	39.98	38.90	38.90	1,143
03 May 16	39.86000 -0.12	40.12	39.63	40.12	6,617
02 May 16	39.98000 -0.02	40.17	39.02	39.02	7,861
29 Apr 16	40.00000 +0.10	40.30	39.39	39.90	2,467
28 Apr 16	39.90000 +0.71	39.90	38.48	39.00	2,543
27 Apr 16	39.19000 -0.20	39.45	38.07	39.40	2,776
26 Apr 16	39.39000 +1.46	39.49	37.85	37.85	2,767
25 Apr 16	37.93000 -1.57	39.49	37.82	39.40	4,663
22 Apr 16	39.50000 -0.55	39.71	37.57	39.56	19,071
21 Apr 16	40.05000 +0.10	40.78	39.84	39.95	2,604
20 Apr 16	39.95000 +0.15	39.95	39.55	39.80	1,528
19 Apr 16	39.80000 -0.15	40.10	39.80	39.98	885
18 Apr 16	39.95000 +0.25	39.98	39.54	39.70	1,417
15 Apr 16	39.70000 +0.07	40.14	39.55	39.63	1,131
14 Apr 16	39.63000 +0.00	39.71	39.48	39.64	1,922
13 Apr 16	39.63000 -0.40	40.20	39.50	40.20	1,967
12 Apr 16	40.03000 +0.33	40.50	39.85	40.50	3,039
11 Apr 16	39.70000 -1.30	41.00	37.50	41.00	8,273
08 Apr 16	41.00000 +0.00	41.00	40.05	40.90	2,083
07 Apr 16	41.00000 +0.88	41.00	40.23	40.40	3,911
06 Apr 16	40.12000 -0.36	40.77	39.00	39.80	4,644
05 Apr 16	40.48000 +0.28	41.30	40.22	41.30	2,959
04 Apr 16	40.20000 +1.20	42.00	39.20	39.20	9,977
01 Apr 16	39.00000 +1.00	39.34	38.06	39.00	4,144
31 Mar 16	38.00000 -0.51	39.05	38.00	38.76	5,590
30 Mar 16	38.51000 +1.21	39.49	38.13	38.13	10,391
29 Mar 16	37.30000 -0.06	37.50	37.25	37.25	2,449
24 Mar 16	37.36000 -0.03	37.38	37.20	37.38	800
23 Mar 16	37.39000 +0.14	37.88	37.05	37.20	7,732
22 Mar 16	37.25000 -0.18	37.48	37.01	37.40	4,383
21 Mar 16	37.43000 +0.28	37.43	37.00	37.30	3,698
18 Mar 16	37.15000 +0.13	37.50	36.70	36.70	2,538
17 Mar 16	37.02000 -0.47	37.50	37.02	37.50	972
16 Mar 16	37.49000 +0.52	37.90	36.10	36.10	8,137
15 Mar 16	36.97000 +0.42	37.04	36.50	36.50	2,174
14 Mar 16	36.55000 -0.35	37.04	36.00	36.90	3,983
11 Mar 16	36.90000 +0.90	36.90	36.01	36.01	1,942
10 Mar 16	36.00000 -0.50	36.95	36.00	36.43	9,064
09 Mar 16	36.50000 +1.15	36.50	35.01	35.01	2,444
08 Mar 16	35.35000 -0.23	35.60	35.00	35.00	1,494
07 Mar 16	35.58000 +0.14	35.60	35.00	35.60	1,981
04 Mar 16	35.44000 -0.28	35.52	35.00	35.01	3,819
03 Mar 16	35.72000 -0.40	36.00	35.30	35.50	1,997
02 Mar 16	36.12000 -0.77	36.49	35.45	36.17	4,539
01 Mar 16	36.89000 +0.71	36.99	36.40	36.92	5,811
29 Feb 16	36.18000 -0.22	36.98	36.07	36.78	1,935
26 Feb 16	36.40000 -0.16	36.99	36.14	36.99	1,863
25 Feb 16	36.56000 -0.30	36.99	36.52	36.55	4,344
24 Feb 16	36.86000 +0.18	36.98	36.50	36.70	3,284
23 Feb 16	36.68000 +0.68	36.70	36.05	36.45	3,364
22 Feb 16	36.00000 -0.07	37.00	35.00	36.98	12,421
19 Feb 16	36.07000 -0.93	37.00	36.00	37.00	22,151
18 Feb 16	37.00000 -0.10	37.24	34.96	37.10	14,199
17 Feb 16	37.10000 +2.22	37.50	36.71	37.00	22,665
16 Feb 16	34.88000 +0.99	34.88	33.89	33.89	6,387
15 Feb 16	33.89000 +0.69	33.89	33.20	33.30	7,836
12 Feb 16	33.20000 +0.75	33.29	32.50	32.50	4,947
11 Feb 16	32.45000 -0.05	32.99	32.00	32.50	4,232
10 Feb 16	32.50000 +1.10	32.50	31.35	31.35	3,958
09 Feb 16	31.40000 -1.75	33.17	30.66	33.15	6,882
08 Feb 16	33.15000 -0.10	33.50	32.90	33.27	9,844
05 Feb 16	33.25000 +0.26	33.25	32.89	33.15	9,574
04 Feb 16	32.99000 +0.15	33.20	32.85	33.15	8,153
03 Feb 16	32.84000 +0.28	33.21	32.45	32.56	11,642
02 Feb 16	32.56000 +0.06	32.56	32.35	32.50	1,283
01 Feb 16	32.50000 +0.07	32.55	32.11	32.43	2,004
29 Jan 16	32.43000 +0.28	32.61	32.15	32.15	1,525
28 Jan 16	32.15000 +0.90	32.15	31.25	31.25	2,450
27 Jan 16	31.25000 +0.12	31.35	31.15	31.15	1,366
26 Jan 16	31.13000 +0.00	31.25	31.12	31.13	1,161
25 Jan 16	31.13000 +0.73	31.49	30.40	30.40	2,430
22 Jan 16	30.40000 +0.60	30.40	30.00	30.00	3,044
21 Jan 16	29.80000 -0.02	30.00	29.41	29.82	7,248
20 Jan 16	29.82000 -1.87	31.70	29.04	31.70	5,940
19 Jan 16	31.69000 -0.24	31.99	31.50	31.95	2,163
18 Jan 16	31.93000 -0.25	32.19	31.80	32.19	38,388
15 Jan 16	32.18000 -0.17	32.36	32.10	32.35	1,076
14 Jan 16	32.35000 -0.36	32.87	32.35	32.71	2,460
13 Jan 16	32.71000 +0.22	32.77	32.49	32.49	2,124
12 Jan 16	32.49000 +0.23	32.66	32.26	32.26	3,130
11 Jan 16	32.26000 -0.02	32.26	31.86	32.24	14,696
08 Jan 16	32.28000 +0.00	32.39	31.78	32.28	1,776
07 Jan 16	32.28000 -0.77	33.05	32.08	33.05	4,576
06 Jan 16	33.05000 +0.00	33.12	32.95	33.05	2,116
05 Jan 16	33.05000 +0.05	33.05	32.78	33.00	1,412
04 Jan 16	33.00000 +0.24	33.00	32.70	32.70	3,014
31 Dec 15	32.76000 +0.13	32.76	32.63	32.63	528
30 Dec 15	32.63000 -0.14	32.78	32.47	32.78	1,904
29 Dec 15	32.77000 +0.16	32.93	32.60	32.60	983
28 Dec 15	32.61000 +0.01	33.00	32.59	32.60	1,851
24 Dec 15	32.60000 +1.16	32.60	31.50	31.50	4,420
23 Dec 15	31.44000 -0.82	32.26	31.12	32.26	7,514
22 Dec 15	32.26000 -0.51	32.75	32.25	32.75	2,724
21 Dec 15	32.77000 -0.33	33.00	32.72	33.00	3,866
18 Dec 15	33.10000 -0.10	33.20	33.00	33.20	1,799
17 Dec 15	33.20000 +0.20	33.20	33.00	33.00	3,330
16 Dec 15	33.00000 +0.03	33.05	32.95	32.97	7,734
15 Dec 15	32.97000 +0.27	32.97	32.68	32.90	3,070
14 Dec 15	32.70000 +0.24	32.70	32.44	32.46	4,373
11 Dec 15	32.46000 +0.26	32.90	32.21	32.25	1,981
10 Dec 15	32.20000 +0.23	32.20	31.96	32.00	6,508
09 Dec 15	31.97000 -0.03	32.00	31.85	32.00	5,054
08 Dec 15	32.00000 -1.20	33.20	31.90	33.20	14,550
07 Dec 15	33.20000 +0.20	33.20	32.90	33.00	3,798
04 Dec 15	33.00000 +0.00	33.00	32.91	33.00	11,051
03 Dec 15	33.00000 -0.05	33.10	32.90	33.05	13,387
02 Dec 15	33.05000 -0.03	33.09	33.00	33.08	1,953
01 Dec 15	33.08000 -0.01	33.19	33.02	33.05	3,363
30 Nov 15	33.09000 +0.07	33.12	33.02	33.02	2,760
27 Nov 15	33.02000 -0.04	33.15	33.00	33.07	5,374
26 Nov 15	33.06000 +0.04	33.23	33.02	33.02	1,871
25 Nov 15	33.02000 +1.16	33.02	31.86	31.86	6,591
24 Nov 15	31.86000 +0.01	31.96	31.75	31.86	1,783
23 Nov 15	31.85000 +0.34	31.85	31.51	31.51	2,349
20 Nov 15	31.51000 +0.01	31.55	31.50	31.50	1,913
19 Nov 15	31.50000 -0.19	31.69	31.40	31.50	8,933
18 Nov 15	31.69000 +0.35	32.00	31.33	31.34	6,147
17 Nov 15	31.34000 -0.06	31.46	31.23	31.40	2,638
16 Nov 15	31.40000 -0.10	31.40	31.25	31.37	2,979
13 Nov 15	31.50000 +0.39	31.63	31.00	31.12	13,925
12 Nov 15	31.11000 +0.19	31.22	30.92	30.92	2,436
11 Nov 15	30.92000 +0.19	30.92	30.73	30.73	2,686
10 Nov 15	30.73000 +0.03	30.73	30.65	30.70	2,089
09 Nov 15	30.70000 +0.00	30.71	30.69	30.69	1,095
06 Nov 15	30.70000 +0.04	30.70	30.65	30.66	550
05 Nov 15	30.66000 +0.04	30.79	30.58	30.62	2,650
04 Nov 15	30.62000 +0.02	30.82	30.58	30.64	2,591
03 Nov 15	30.60000 +0.41	30.84	30.19	30.19	1,883
02 Nov 15	30.19000 -0.31	30.51	30.17	30.50	11,895
30 Oct 15	30.50000 +0.45	30.50	30.07	30.07	2,542
29 Oct 15	30.05000 +0.05	30.82	29.92	30.08	10,826
28 Oct 15	30.00000 +0.05	30.00	29.63	29.95	4,594
27 Oct 15	29.95000 -0.90	30.87	29.90	30.87	7,642
26 Oct 15	30.85000 +1.37	30.85	29.48	29.80	13,222
23 Oct 15	29.48000 +0.16	29.55	29.36	29.40	1,655
22 Oct 15	29.32000 +0.47	29.32	28.85	28.85	2,413
21 Oct 15	28.85000 +0.04	28.85	28.78	28.81	1,193
20 Oct 15	28.81000 +0.09	28.86	28.15	28.75	9,332
19 Oct 15	28.72000 +0.05	28.93	28.67	28.67	2,740
16 Oct 15	28.67000 -0.45	29.13	27.55	29.12	13,557
15 Oct 15	29.12000 -0.55	29.68	29.02	29.67	2,279
14 Oct 15	29.67000 -0.03	29.79	29.61	29.70	721
13 Oct 15	29.70000 -0.01	29.72	29.70	29.72	836
12 Oct 15	29.71000 -0.05	29.79	29.68	29.79	2,458
09 Oct 15	29.76000 -0.08	29.85	29.67	29.84	2,013
08 Oct 15	29.84000 -0.29	30.10	29.65	30.10	2,094
07 Oct 15	30.13000 +0.10	30.13	29.85	30.02	3,496
06 Oct 15	30.03000 +0.01	30.03	30.02	30.03	1,202
05 Oct 15	30.02000 +0.26	30.02	29.76	29.85	2,508
02 Oct 15	29.76000 +0.01	29.80	29.74	29.76	1,427
01 Oct 15	29.75000 -0.25	30.00	29.57	29.95	1,728
30 Sep 15	30.00000 +0.47	30.00	29.40	29.57	4,255
29 Sep 15	29.53000 -0.02	29.64	29.33	29.60	4,821
28 Sep 15	29.55000 +1.19	29.99	28.69	28.70	10,500
25 Sep 15	28.36000 +1.36	28.36	27.05	27.05	12,999
24 Sep 15	27.00000 -0.76	28.31	26.90	28.02	10,128
23 Sep 15	27.76000 -1.54	29.32	27.60	29.30	5,566
22 Sep 15	29.30000 -0.70	30.00	29.06	29.99	11,745
21 Sep 15	30.00000 -0.41	30.41	29.55	30.41	4,254
18 Sep 15	30.41000 -0.03	30.41	30.00	30.39	3,272
17 Sep 15	30.44000 +1.40	30.45	29.04	29.10	9,964
16 Sep 15	29.04000 +0.49	29.04	28.65	28.65	5,423
15 Sep 15	28.55000 +0.52	28.55	28.06	28.06	4,003
14 Sep 15	28.03000 -0.03	28.07	26.45	28.06	9,733
11 Sep 15	28.06000 -0.14	28.21	28.06	28.20	1,112
10 Sep 15	28.20000 -0.77	28.60	28.20	28.35	3,075
09 Sep 15	28.97000 +0.08	29.00	28.88	28.90	2,509
08 Sep 15	28.89000 +0.21	28.90	28.68	28.70	2,411
07 Sep 15	28.68000 -0.02	28.80	28.67	28.67	3,604
04 Sep 15	28.70000 +0.00	28.79	28.68	28.79	2,357
03 Sep 15	28.70000 +0.03	28.79	28.67	28.68	2,073
02 Sep 15	28.67000 -0.03	28.80	28.66	28.71	4,138
01 Sep 15	28.70000 -0.20	28.90	28.65	28.90	4,316
31 Aug 15	28.90000 +1.86	28.90	28.34	28.35	5,929
28 Aug 15	27.04000 +0.09	27.05	26.99	26.99	1,003
27 Aug 15	26.95000 -0.80	27.79	26.65	27.75	6,115
26 Aug 15	27.75000 -0.04	27.94	27.65	27.84	1,645
25 Aug 15	27.79000 +1.44	27.90	25.56	26.35	9,907
24 Aug 15	26.35000 -2.25	28.50	25.16	28.50	9,852
21 Aug 15	28.60000 -0.30	28.88	28.60	28.88	5,566
20 Aug 15	28.90000 +0.28	28.90	28.62	28.62	2,966
19 Aug 15	28.62000 +0.00	28.70	28.62	28.62	4,319
18 Aug 15	28.62000 -0.03	28.66	28.60	28.65	2,066
17 Aug 15	28.65000 +0.16	28.65	28.50	28.50	2,005
14 Aug 15	28.49000 +0.04	28.50	28.44	28.45	1,356
13 Aug 15	28.45000 -0.28	28.73	28.45	28.73	1,414
12 Aug 15	28.73000 +0.00	28.74	28.73	28.73	883
11 Aug 15	28.73000 -0.12	28.90	28.55	28.85	4,013
10 Aug 15	28.85000 -0.05	28.90	28.77	28.90	2,571
07 Aug 15	28.90000 -0.17	29.09	28.70	29.09	4,666
06 Aug 15	29.07000 +0.00	29.07	28.77	29.07	695
05 Aug 15	29.07000 -0.03	29.19	28.12	29.07	1,464
04 Aug 15	29.10000 +0.21	29.10	28.36	29.10	2,395
03 Aug 15	28.89000 +0.01	29.10	28.85	28.89	1,929
31 Jul 15	28.88000 -0.02	28.90	28.12	28.90	591
30 Jul 15	28.90000 -0.30	29.35	28.62	29.25	2,322
29 Jul 15	29.20000 +0.62	29.69	29.00	29.00	4,975
28 Jul 15	28.58000 -0.92	29.29	28.10	29.10	1,495
27 Jul 15	29.50000 -0.19	29.70	29.11	29.69	2,914
24 Jul 15	29.69000 +0.03	29.70	29.26	29.66	2,624
23 Jul 15	29.66000 -0.04	29.70	29.26	29.27	4,578
22 Jul 15	29.70000 +0.71	29.70	28.50	29.00	5,922
21 Jul 15	28.99000 +0.14	29.00	28.92	28.93	2,121
20 Jul 15	28.85000 +0.14	29.00	27.90	28.00	3,359
17 Jul 15	28.71000 +0.21	28.71	27.51	28.49	9,449
16 Jul 15	28.50000 +0.90	28.50	27.61	27.70	3,458
15 Jul 15	27.60000 -0.25	28.60	27.60	27.89	5,002
14 Jul 15	27.85000 +0.10	27.85	26.93	27.80	2,346
13 Jul 15	27.75000 +1.84	27.89	26.53	27.04	7,446
10 Jul 15	25.91000 -0.49	26.38	25.70	26.38	5,947
09 Jul 15	26.40000 +0.86	26.50	25.52	25.52	12,492
08 Jul 15	25.54000 +0.03	25.80	25.06	25.37	11,501
07 Jul 15	25.51000 +0.01	25.69	25.24	25.24	5,507
06 Jul 15	25.50000 -0.05	25.55	25.11	25.14	11,518
03 Jul 15	25.55000 +0.03	25.85	25.52	25.52	9,507
02 Jul 15	25.52000 -0.98	25.85	25.12	25.22	78,817
01 Jul 15	26.50000 -0.08	27.00	25.00	26.50	32,905
30 Jun 15	26.58000 -0.49	26.88	25.80	26.00	2,955
29 Jun 15	27.07000 -0.36	27.14	25.00	25.10	10,481
26 Jun 15	27.43000 -0.06	27.53	27.22	27.40	1,880
25 Jun 15	27.49000 +0.39	27.49	27.20	27.30	3,374
24 Jun 15	27.10000 +0.21	27.10	26.80	26.95	2,917
23 Jun 15	26.89000 +0.14	26.90	26.50	26.90	1,595
22 Jun 15	26.75000 +0.28	26.89	26.21	26.50	2,067
19 Jun 15	26.47000 +0.27	26.50	26.20	26.20	4,942
18 Jun 15	26.20000 -0.25	26.45	26.07	26.40	3,214
17 Jun 15	26.45000 -0.05	26.50	26.00	26.50	1,307
16 Jun 15	26.50000 +0.42	26.58	26.00	26.00	1,000
15 Jun 15	26.08000 -0.57	26.65	26.04	26.50	2,151
12 Jun 15	26.65000 -0.05	26.79	26.42	26.70	2,564
11 Jun 15	26.70000 +0.40	26.75	26.00	26.00	21,394
10 Jun 15	26.30000 +0.30	26.30	25.99	26.10	33,675
09 Jun 15	26.00000 -0.05	26.00	25.76	26.00	1,454
08 Jun 15	26.05000 +0.05	26.30	25.78	26.30	5,073
05 Jun 15	26.00000 +0.13	26.00	25.10	25.10	2,139
04 Jun 15	25.87000 -0.13	26.25	25.22	26.25	4,691
03 Jun 15	26.00000 -0.10	26.19	25.88	26.11	3,587
02 Jun 15	26.10000 +0.20	26.25	25.52	26.00	4,286
01 Jun 15	25.90000 -0.14	26.14	25.80	26.00	2,687
29 May 15	26.04000 -0.06	26.20	26.01	26.01	3,322
28 May 15	26.10000 -0.10	26.19	26.00	26.00	2,072
27 May 15	26.20000 +0.05	26.30	26.05	26.15	10,174
26 May 15	26.15000 +1.21	26.99	25.75	26.99	16,309
21 May 15	24.94000 -0.19	25.14	24.94	25.13	3,750
20 May 15	25.13000 +0.03	25.32	25.09	25.15	10,390
19 May 15	25.10000 +0.30	25.20	24.78	24.80	5,958
18 May 15	24.80000 +0.00	24.81	24.70	24.80	2,861
15 May 15	24.80000 +0.12	24.80	24.62	24.68	1,913
14 May 15	24.68000 +0.08	24.68	24.60	24.61	610
13 May 15	24.60000 -0.01	24.61	24.57	24.61	3,891
12 May 15	24.61000 +0.22	24.70	24.38	24.40	3,903
11 May 15	24.39000 -0.01	24.69	24.39	24.44	4,939
08 May 15	24.40000 +0.12	24.40	24.35	24.35	1,648
07 May 15	24.28000 -0.02	24.33	24.24	24.30	7,583
06 May 15	24.30000 +0.05	24.35	24.22	24.26	3,389
05 May 15	24.25000 +0.00	24.30	24.23	24.25	2,919
04 May 15	24.25000 -0.01	24.32	24.21	24.26	2,005
30 Apr 15	24.26000 +0.06	24.40	24.10	24.20	6,124
29 Apr 15	24.20000 +0.18	24.20	24.02	24.02	2,806
28 Apr 15	24.02000 +0.02	24.10	23.99	24.00	2,970
27 Apr 15	24.00000 +0.10	24.05	23.85	23.91	6,933
24 Apr 15	23.90000 +0.35	23.97	23.70	23.70	895
23 Apr 15	23.55000 -0.46	24.03	22.22	24.01	7,779
22 Apr 15	24.01000 -0.42	24.43	23.76	24.43	6,220
21 Apr 15	24.43000 -0.49	24.92	24.33	24.92	7,086
20 Apr 15	24.92000 +0.27	24.92	24.60	24.65	3,214
17 Apr 15	24.65000 -0.07	24.80	24.65	24.73	1,955
16 Apr 15	24.72000 +0.02	24.80	24.69	24.70	923
15 Apr 15	24.70000 -0.07	24.78	24.45	24.78	4,336
14 Apr 15	24.77000 -0.13	24.90	24.77	24.90	3,495
13 Apr 15	24.90000 +0.02	24.92	24.89	24.92	989
10 Apr 15	24.88000 -0.08	24.96	24.88	24.96	5,534
09 Apr 15	24.96000 -0.02	25.00	24.83	24.98	2,341
08 Apr 15	24.98000 -0.02	25.01	24.95	25.00	1,575
07 Apr 15	25.00000 +0.43	25.00	24.57	24.57	2,349
02 Apr 15	24.57000 +0.03	24.57	24.53	24.55	472
01 Apr 15	24.54000 +0.10	24.55	24.43	24.44	2,709
31 Mar 15	24.44000 -0.17	24.63	24.42	24.61	4,072
30 Mar 15	24.61000 -0.15	24.90	24.61	24.76	2,819
27 Mar 15	24.76000 +0.06	24.85	24.61	24.70	2,871
26 Mar 15	24.70000 -1.04	25.75	23.81	25.74	13,023
25 Mar 15	25.74000 -0.14	25.88	25.70	25.88	1,952
24 Mar 15	25.88000 -0.18	26.06	25.88	26.06	2,056
23 Mar 15	26.06000 -0.08	26.19	26.06	26.15	5,760
20 Mar 15	26.14000 -0.06	26.37	26.14	26.21	6,211
19 Mar 15	26.20000 +0.19	26.20	26.00	26.02	2,547
18 Mar 15	26.01000 -0.38	26.40	26.01	26.39	4,917
17 Mar 15	26.39000 +0.39	26.40	25.95	26.00	4,797
16 Mar 15	26.00000 +0.61	26.00	25.45	25.46	6,340
13 Mar 15	25.39000 +0.00	25.45	25.32	25.40	3,052
12 Mar 15	25.39000 +0.04	25.40	25.35	25.38	2,254
11 Mar 15	25.35000 +0.12	25.38	25.23	25.25	2,202
10 Mar 15	25.23000 +0.33	25.23	24.90	24.96	2,462
09 Mar 15	24.90000 +0.00	24.97	24.90	24.95	2,081
06 Mar 15	24.90000 +0.16	24.92	24.72	24.76	3,650
05 Mar 15	24.74000 +0.04	24.74	24.69	24.70	2,705
04 Mar 15	24.70000 -0.21	24.91	24.70	24.91	2,436
03 Mar 15	24.91000 -0.22	25.16	24.91	25.13	5,264
02 Mar 15	25.13000 -0.17	25.40	25.13	25.34	4,450
27 Feb 15	25.30000 -0.17	25.47	25.28	25.47	3,376
26 Feb 15	25.47000 +0.37	25.47	25.15	25.15	5,539
25 Feb 15	25.10000 +0.65	25.10	24.45	24.45	6,214
24 Feb 15	24.45000 +0.53	24.45	23.96	23.96	5,562
23 Feb 15	23.92000 +0.15	23.96	23.77	23.77	5,058
20 Feb 15	23.77000 +0.12	23.77	23.64	23.65	10,174
19 Feb 15	23.65000 +0.30	23.65	23.35	23.35	4,678
18 Feb 15	23.35000 -0.15	23.50	23.30	23.50	6,026
17 Feb 15	23.50000 +0.01	23.70	23.50	23.55	45,709
16 Feb 15	23.49000 +0.15	23.49	23.33	23.34	15,991
13 Feb 15	23.34000 +0.02	23.34	23.25	23.32	2,448
12 Feb 15	23.32000 -0.12	23.50	23.30	23.48	3,279
11 Feb 15	23.44000 +0.00	23.45	23.44	23.44	1,192
10 Feb 15	23.44000 -0.02	23.47	23.40	23.46	1,737
09 Feb 15	23.46000 -0.02	23.50	23.46	23.49	2,113
06 Feb 15	23.48000 +0.09	23.50	23.40	23.48	1,551
05 Feb 15	23.39000 -0.31	23.61	23.30	23.50	10,604
04 Feb 15	23.70000 +0.45	23.70	23.25	23.45	5,149
03 Feb 15	23.25000 +0.45	23.35	22.80	22.80	6,149
02 Feb 15	22.80000 +0.08	22.87	22.75	22.80	2,292
30 Jan 15	22.72000 +0.27	22.86	22.45	22.45	2,882
29 Jan 15	22.45000 +0.21	22.45	22.20	22.25	4,154
28 Jan 15	22.24000 +0.17	22.24	22.06	22.07	1,451
27 Jan 15	22.07000 +0.02	22.14	22.05	22.05	3,145
26 Jan 15	22.05000 -0.37	22.43	21.80	22.42	4,160
23 Jan 15	22.42000 -0.28	22.70	21.50	22.70	10,816
22 Jan 15	22.70000 +0.00	22.72	22.68	22.70	1,663
21 Jan 15	22.70000 -0.09	22.79	22.70	22.79	1,461
20 Jan 15	22.79000 -0.07	22.86	22.79	22.86	1,152
19 Jan 15	22.86000 -0.12	22.98	22.83	22.98	2,376
16 Jan 15	22.98000 +0.04	23.20	22.98	23.15	3,998
15 Jan 15	22.94000 -0.02	22.96	22.94	22.96	675
14 Jan 15	22.96000 -0.03	23.00	22.96	22.99	1,215
13 Jan 15	22.99000 -0.01	23.00	22.95	23.00	884
12 Jan 15	23.00000 +0.08	23.00	22.89	22.92	1,036
09 Jan 15	22.92000 +0.05	22.92	22.86	22.87	5,038
08 Jan 15	22.87000 +0.07	22.94	22.80	22.85	815
07 Jan 15	22.80000 +0.02	22.80	22.77	22.78	16,047
06 Jan 15	22.78000 +0.22	22.79	22.56	22.65	13,868
05 Jan 15	22.56000 +0.06	22.56	22.42	22.50	1,218
02 Jan 15	22.50000 +0.08	22.50	22.42	22.42	810
31 Dec 14	22.42000 +0.11	22.42	22.30	22.31	360
30 Dec 14	22.31000 +0.06	22.50	22.25	22.25	1,832
29 Dec 14	22.25000 +0.28	22.35	21.97	22.00	2,285
24 Dec 14	21.97000 +0.02	22.00	21.95	21.95	359
23 Dec 14	21.95000 +0.00	21.97	21.85	21.96	583
22 Dec 14	21.95000 +0.17	22.06	21.79	21.79	1,846
19 Dec 14	21.78000 +0.25	22.00	21.54	21.54	20,734
18 Dec 14	21.53000 +0.29	21.53	21.28	21.29	2,054
17 Dec 14	21.24000 -0.01	21.25	21.24	21.25	477
16 Dec 14	21.25000 -0.25	21.50	21.25	21.50	2,494
15 Dec 14	21.50000 +0.00	21.50	21.46	21.50	1,438
12 Dec 14	21.50000 -0.20	21.71	21.50	21.70	2,064
11 Dec 14	21.70000 -0.06	21.85	21.70	21.76	1,698
10 Dec 14	21.76000 -0.14	21.90	21.76	21.90	1,930
09 Dec 14	21.90000 -0.10	22.02	21.90	22.00	1,174
08 Dec 14	22.00000 -0.25	22.26	22.00	22.25	3,109
05 Dec 14	22.25000 -0.15	22.48	22.25	22.40	614
04 Dec 14	22.40000 +0.02	22.70	22.38	22.38	4,388
03 Dec 14	22.38000 -0.04	22.60	22.38	22.50	1,603
02 Dec 14	22.42000 +0.17	23.00	22.20	22.25	2,215
01 Dec 14	22.25000 +0.31	22.25	21.85	21.94	3,093
28 Nov 14	21.94000 +0.41	21.94	21.53	21.53	1,355
27 Nov 14	21.53000 +0.03	21.61	21.53	21.55	752
26 Nov 14	21.50000 +0.15	21.60	21.35	21.36	1,566
25 Nov 14	21.35000 +0.02	21.35	21.33	21.33	2,137
24 Nov 14	21.33000 -0.10	21.35	21.20	21.35	3,955
21 Nov 14	21.43000 -0.35	21.78	21.20	21.78	4,162
20 Nov 14	21.78000 -0.08	21.86	21.75	21.86	699
19 Nov 14	21.86000 -0.06	21.93	21.82	21.92	635
18 Nov 14	21.92000 -0.73	22.66	21.35	22.65	4,250
17 Nov 14	22.65000 -0.12	22.78	22.63	22.77	860
14 Nov 14	22.77000 -0.14	22.90	22.76	22.89	1,365
13 Nov 14	22.91000 +0.00	22.92	22.91	22.91	410
12 Nov 14	22.91000 +0.01	23.12	22.87	22.92	2,353
11 Nov 14	22.90000 -0.57	23.49	22.85	23.47	2,841
10 Nov 14	23.47000 +0.00	23.48	23.39	23.47	922
07 Nov 14	23.47000 -0.05	23.53	23.39	23.52	2,278
06 Nov 14	23.52000 -0.28	23.70	23.52	23.70	3,339
05 Nov 14	23.80000 +0.20	23.80	23.60	23.60	1,733
04 Nov 14	23.60000 -0.07	23.90	23.57	23.70	5,899
03 Nov 14	23.67000 +0.76	23.67	22.92	22.92	5,764
31 Oct 14	22.91000 +0.36	22.91	22.55	22.55	2,701
30 Oct 14	22.55000 +0.31	22.64	22.24	22.24	2,512
29 Oct 14	22.24000 +0.34	22.24	21.90	21.91	42,711
28 Oct 14	21.90000 +0.04	21.95	21.83	21.86	3,606
27 Oct 14	21.86000 -0.04	21.92	21.75	21.91	5,080
24 Oct 14	21.90000 +1.10	21.90	20.80	20.80	7,584
23 Oct 14	20.80000 +0.10	20.82	20.55	20.70	2,504
22 Oct 14	20.70000 +1.12	20.70	19.59	19.59	3,769
21 Oct 14	19.58000 +0.00	19.85	19.58	19.58	1,923
20 Oct 14	19.58000 +0.02	19.70	19.56	19.56	2,788
17 Oct 14	19.56000 +0.15	19.56	19.40	19.40	3,984
16 Oct 14	19.41000 -0.10	19.70	19.41	19.51	7,600
15 Oct 14	19.51000 -0.99	20.50	18.95	20.50	13,769
14 Oct 14	20.50000 +0.00	20.51	20.48	20.50	2,415
13 Oct 14	20.50000 -0.21	20.72	20.50	20.71	3,260
10 Oct 14	20.71000 -0.12	20.84	20.56	20.84	9,294
09 Oct 14	20.83000 +0.00	20.86	20.77	20.83	3,098
08 Oct 14	20.83000 +0.00	20.88	20.83	20.84	1,253
07 Oct 14	20.83000 +0.03	20.85	20.78	20.80	2,023
06 Oct 14	20.80000 +0.00	20.90	20.80	20.90	1,198
03 Oct 14	20.80000 +0.00	20.83	20.79	20.80	1,392
02 Oct 14	20.80000 -0.04	20.90	20.80	20.85	1,429
01 Oct 14	20.84000 +0.04	20.86	20.80	20.80	1,677
30 Sep 14	20.80000 +0.11	20.80	20.61	20.69	4,699
29 Sep 14	20.69000 +0.08	20.91	20.58	20.58	8,874
26 Sep 14	20.61000 -0.73	20.86	20.20	20.65	29,127
25 Sep 14	21.34000 +0.01	21.34	21.29	21.33	2,183
24 Sep 14	21.33000 -0.02	21.40	21.30	21.35	3,492
23 Sep 14	21.35000 +0.00	21.40	21.25	21.35	2,372
22 Sep 14	21.35000 +0.14	21.35	21.08	21.21	1,876
19 Sep 14	21.21000 +0.24	21.21	20.89	20.97	6,491
18 Sep 14	20.97000 +0.07	21.36	20.91	20.91	16,444
17 Sep 14	20.90000 -0.50	21.40	20.85	21.40	5,489
16 Sep 14	21.40000 -0.30	21.71	21.31	21.70	6,661
15 Sep 14	21.70000 +0.00	21.70	21.59	21.60	2,692
12 Sep 14	21.70000 -0.11	21.82	21.61	21.81	6,609
11 Sep 14	21.81000 -0.42	22.23	21.79	22.23	3,749
10 Sep 14	22.23000 -0.02	22.26	22.20	22.25	5,527
09 Sep 14	22.25000 +0.27	22.25	21.98	21.98	4,955
08 Sep 14	21.98000 +0.08	21.98	21.89	21.90	1,359
05 Sep 14	21.90000 +0.15	21.90	21.75	21.75	1,670
04 Sep 14	21.75000 +0.02	21.84	21.69	21.74	1,833
03 Sep 14	21.73000 +0.04	21.73	21.68	21.69	1,100
02 Sep 14	21.69000 +0.14	21.80	21.55	21.55	3,828
01 Sep 14	21.55000 +0.05	21.55	21.49	21.50	2,113
29 Aug 14	21.50000 +0.00	21.56	21.40	21.50	7,535
28 Aug 14	21.50000 +0.00	21.52	21.48	21.50	2,207
27 Aug 14	21.50000 +0.22	21.54	21.28	21.29	4,706
26 Aug 14	21.28000 +0.21	21.28	21.07	21.07	4,186
25 Aug 14	21.07000 -0.01	21.12	21.06	21.08	1,471
22 Aug 14	21.08000 -0.30	21.39	21.00	21.38	2,771
21 Aug 14	21.38000 -0.11	21.57	21.38	21.50	3,215
20 Aug 14	21.49000 +0.15	21.49	21.34	21.34	275
19 Aug 14	21.34000 +0.34	21.34	21.10	21.10	1,356
18 Aug 14	21.00000 +0.12	21.00	20.88	20.88	1,123
15 Aug 14	20.88000 +0.03	20.88	20.65	20.85	29,643
14 Aug 14	20.85000 -0.15	21.02	20.80	21.00	3,908
13 Aug 14	21.00000 +0.05	21.30	20.94	20.95	5,146
12 Aug 14	20.95000 +0.07	20.95	20.87	20.88	1,967
11 Aug 14	20.88000 +0.01	20.96	20.76	20.87	5,050
08 Aug 14	20.87000 -0.62	21.48	20.85	21.48	4,223
07 Aug 14	21.49000 -0.01	21.60	21.38	21.50	2,304
06 Aug 14	21.50000 +0.00	21.53	21.42	21.50	7,484
05 Aug 14	21.50000 +0.08	21.53	21.36	21.42	9,622
04 Aug 14	21.42000 -0.08	21.54	21.42	21.50	10,359
01 Aug 14	21.50000 -0.27	21.77	21.50	21.77	4,883
31 Jul 14	21.77000 -0.08	21.89	21.75	21.85	5,059
30 Jul 14	21.85000 -0.28	22.00	21.70	22.00	8,925
29 Jul 14	22.13000 -0.02	22.16	22.13	22.15	2,538
28 Jul 14	22.15000 -0.03	22.19	22.15	22.18	1,301
25 Jul 14	22.18000 +0.03	22.18	22.15	22.15	787
24 Jul 14	22.15000 -0.30	22.46	22.02	22.45	9,253
23 Jul 14	22.45000 +0.05	22.45	22.39	22.40	3,364
22 Jul 14	22.40000 -0.30	22.71	22.37	22.70	3,182
21 Jul 14	22.70000 -0.01	22.72	22.65	22.71	3,175
18 Jul 14	22.71000 -0.19	22.90	22.71	22.90	1,480
17 Jul 14	22.90000 +0.00	22.90	22.80	22.90	3,466
16 Jul 14	22.90000 -0.20	23.11	22.88	23.10	2,529
15 Jul 14	23.10000 -0.32	23.42	23.09	23.42	2,870
14 Jul 14	23.42000 +0.04	23.44	23.30	23.38	1,429
11 Jul 14	23.38000 +0.23	23.38	23.12	23.15	3,153
10 Jul 14	23.15000 -0.15	23.31	23.13	23.31	6,200
09 Jul 14	23.30000 +0.00	23.30	23.12	23.22	12,986
08 Jul 14	23.30000 -0.13	23.44	23.22	23.44	1,595
07 Jul 14	23.43000 -0.01	23.46	23.30	23.46	2,024
04 Jul 14	23.44000 +0.00	23.50	23.40	23.45	1,864
03 Jul 14	23.44000 +0.44	23.50	23.10	23.10	6,334
02 Jul 14	23.00000 -0.25	23.05	22.60	22.60	1,632
01 Jul 14	23.25000 -0.02	23.29	23.17	23.27	9,266
30 Jun 14	23.27000 +0.00	23.28	23.16	23.27	2,795
27 Jun 14	23.27000 +0.00	23.32	23.16	23.27	1,603
26 Jun 14	23.27000 -0.09	23.37	23.18	23.36	2,101
25 Jun 14	23.36000 -0.63	24.00	23.30	24.00	4,757
24 Jun 14	23.99000 -0.21	24.26	23.93	24.20	4,766
23 Jun 14	24.20000 +0.15	24.24	24.05	24.05	7,418
20 Jun 14	24.05000 +0.05	24.05	24.00	24.02	2,376
19 Jun 14	24.00000 -0.02	24.02	23.98	24.02	21,939
18 Jun 14	24.02000 -0.08	24.15	23.99	24.10	8,310
17 Jun 14	24.10000 +0.00	24.10	24.04	24.05	3,034
16 Jun 14	24.10000 +0.08	24.10	24.01	24.02	2,595
13 Jun 14	24.02000 +0.02	24.17	24.00	24.00	6,266
12 Jun 14	24.00000 -1.30	25.30	24.00	25.30	14,179
11 Jun 14	25.30000 -0.48	25.78	25.00	25.78	13,280
10 Jun 14	25.78000 +0.04	25.78	25.71	25.74	8,315
09 Jun 14	25.74000 -0.01	25.75	25.72	25.75	2,382
06 Jun 14	25.75000 +0.07	25.75	25.68	25.69	3,710
05 Jun 14	25.68000 +0.00	25.68	25.64	25.68	1,454
04 Jun 14	25.68000 +0.02	25.68	25.64	25.66	53,081
03 Jun 14	25.66000 -0.17	25.89	25.66	25.83	4,671
02 Jun 14	25.83000 +0.03	25.95	25.71	25.80	64,224
30 May 14	25.80000 -0.16	25.99	25.80	25.96	4,105
29 May 14	25.96000 +0.34	25.97	25.65	25.65	2,539
28 May 14	25.62000 +0.57	25.62	25.06	25.06	3,662
27 May 14	25.05000 +0.23	25.05	24.89	24.89	1,961
26 May 14	24.82000 +0.18	24.82	24.65	24.65	3,431
23 May 14	24.64000 +0.04	24.72	24.60	24.60	16,001
22 May 14	24.60000 +0.06	24.68	24.50	24.54	17,779
21 May 14	24.54000 +0.05	24.59	24.49	24.50	13,817
20 May 14	24.49000 +0.15	24.56	24.34	24.34	4,359
19 May 14	24.34000 +0.34	24.50	24.00	24.00	6,440
16 May 14	24.00000 -0.30	24.58	24.00	24.30	7,267
15 May 14	24.30000 -0.30	24.70	23.95	24.69	13,647
14 May 14	24.60000 +0.15	24.88	24.46	24.50	19,505
13 May 14	24.45000 +0.27	24.45	24.23	24.28	5,575
12 May 14	24.18000 +0.48	24.29	23.95	23.95	6,132
09 May 14	23.70000 +0.19	23.95	23.49	23.49	5,282
08 May 14	23.51000 +0.28	23.51	23.23	23.25	5,567
07 May 14	23.23000 +0.22	23.29	22.95	23.00	14,182
06 May 14	23.01000 +0.42	23.19	22.60	22.60	3,106
05 May 14	22.59000 +0.08	22.63	22.53	22.63	3,075
02 May 14	22.51000 +0.48	22.63	22.15	22.15	5,504
30 Apr 14	22.03000 +0.18	22.15	21.85	21.85	5,816
29 Apr 14	21.85000 -0.45	22.35	21.69	22.35	11,661
28 Apr 14	22.30000 +0.11	22.32	21.42	22.15	14,869
25 Apr 14	22.19000 -2.21	24.42	22.00	24.40	39,252
24 Apr 14	24.40000 +0.07	24.40	24.33	24.34	4,444
23 Apr 14	24.33000 +0.02	24.40	24.20	24.20	6,927
22 Apr 14	24.31000 -0.09	24.42	24.17	24.40	2,970
17 Apr 14	24.40000 -0.02	24.43	24.32	24.42	1,032
16 Apr 14	24.42000 -0.22	24.65	24.41	24.64	3,430
15 Apr 14	24.64000 -0.06	24.71	24.56	24.70	2,044
14 Apr 14	24.70000 -0.21	24.92	24.15	24.91	5,028
11 Apr 14	24.91000 -0.09	25.00	24.75	25.00	3,898
10 Apr 14	25.00000 +0.03	25.05	24.95	24.98	7,690
09 Apr 14	24.97000 -0.15	25.21	24.97	25.12	10,433
08 Apr 14	25.12000 -0.01	25.37	25.12	25.13	1,044
07 Apr 14	25.13000 -0.29	25.40	25.10	25.40	1,021
04 Apr 14	25.42000 +0.07	25.42	25.09	25.30	3,909
03 Apr 14	25.35000 +0.05	25.40	25.23	25.30	4,369
02 Apr 14	25.30000 -0.20	25.50	25.25	25.50	2,201
01 Apr 14	25.50000 -0.10	25.96	25.00	25.96	4,496
31 Mar 14	25.60000 -0.35	25.95	25.15	25.60	5,619
28 Mar 14	25.95000 +0.65	26.11	25.30	25.30	7,107
27 Mar 14	25.30000 +0.35	25.30	24.95	24.95	5,492
26 Mar 14	24.95000 +0.10	24.96	24.87	24.87	2,693
25 Mar 14	24.85000 -0.13	25.00	24.85	24.98	4,643
24 Mar 14	24.98000 -0.02	25.03	24.97	25.00	7,108
21 Mar 14	25.00000 +0.00	25.00	24.98	25.00	4,109
20 Mar 14	25.00000 +0.00	25.07	24.97	25.00	3,453
19 Mar 14	25.00000 -0.27	25.20	24.97	25.02	3,985
18 Mar 14	25.27000 +0.25	25.29	25.05	25.05	3,193
17 Mar 14	25.02000 -1.09	25.17	24.82	24.99	17,292
14 Mar 14	26.11000 -0.30	26.80	25.00	26.80	9,213
13 Mar 14	26.41000 -0.09	26.94	26.41	26.94	2,003
12 Mar 14	26.50000 -0.50	26.99	26.50	26.99	5,662
11 Mar 14	27.00000 +0.17	27.00	26.80	26.98	4,042
10 Mar 14	26.83000 +0.42	27.00	26.41	27.00	4,742
07 Mar 14	26.41000 -0.24	27.08	26.41	26.70	7,739
06 Mar 14	26.65000 +0.55	27.30	26.65	27.00	18,450
05 Mar 14	26.10000 -0.64	26.70	25.71	26.60	11,067
04 Mar 14	26.74000 +1.40	26.74	25.34	25.34	10,384
03 Mar 14	25.34000 +0.49	25.34	24.75	24.85	16,211
28 Feb 14	24.85000 +0.85	24.85	24.00	24.00	22,377
27 Feb 14	24.00000 +0.02	24.20	23.86	24.20	10,072
26 Feb 14	23.98000 +0.03	24.02	23.52	24.02	6,320
25 Feb 14	23.95000 +0.50	24.02	23.45	23.46	7,282
24 Feb 14	23.45000 +0.13	23.50	23.32	23.34	3,751
21 Feb 14	23.32000 +0.03	23.32	23.20	23.21	4,266
20 Feb 14	23.29000 +0.28	23.29	23.00	23.01	10,649
19 Feb 14	23.01000 +0.01	23.01	23.00	23.00	4,400
18 Feb 14	23.00000 -0.01	23.02	23.00	23.01	4,114
17 Feb 14	23.01000 +0.01	23.07	23.00	23.06	8,922
14 Feb 14	23.00000 -0.25	23.07	22.84	23.07	6,074
13 Feb 14	23.25000 -0.37	23.62	23.07	23.62	4,447
12 Feb 14	23.62000 -0.40	24.20	23.00	24.02	10,330
11 Feb 14	24.02000 +1.30	24.13	22.71	22.72	161,499
10 Feb 14	22.72000 -0.03	22.72	22.44	22.64	13,933
07 Feb 14	22.75000 -1.17	23.20	21.80	23.15	32,614
06 Feb 14	23.92000 +0.08	24.30	23.92	24.10	3,882
05 Feb 14	23.84000 +0.39	24.31	23.80	23.90	3,940
04 Feb 14	23.45000 +0.50	23.80	22.85	22.95	4,364
03 Feb 14	22.95000 +0.15	22.95	22.80	22.80	1,811
31 Jan 14	22.80000 +0.05	22.80	22.75	22.75	1,210
30 Jan 14	22.75000 +0.10	22.75	22.65	22.65	2,574
29 Jan 14	22.65000 +0.11	22.65	22.53	22.54	2,115
28 Jan 14	22.54000 -0.31	22.71	22.45	22.71	6,710
27 Jan 14	22.85000 -0.86	23.70	22.43	23.70	8,805
24 Jan 14	23.71000 -0.04	23.75	23.69	23.75	7,320
23 Jan 14	23.75000 +0.00	23.84	23.75	23.75	1,318
22 Jan 14	23.75000 +0.00	24.48	23.57	23.75	9,865
21 Jan 14	23.75000 +0.53	23.87	23.25	23.25	12,116
20 Jan 14	23.22000 -0.23	23.80	23.22	23.50	81,651
17 Jan 14	23.45000 -0.05	23.70	23.37	23.55	4,088
16 Jan 14	23.50000 +0.70	23.69	22.89	22.89	11,675
15 Jan 14	22.80000 +1.24	22.80	21.57	21.57	7,176
14 Jan 14	21.56000 -0.44	22.00	21.56	22.00	8,079
13 Jan 14	22.00000 -0.65	22.40	22.00	22.01	11,403
10 Jan 14	22.65000 +0.66	22.65	21.99	21.99	6,482
09 Jan 14	21.99000 +0.01	22.00	21.93	21.98	7,020
08 Jan 14	21.98000 -0.52	22.50	20.81	22.50	16,433
07 Jan 14	22.50000 -0.30	22.81	22.35	22.81	4,004
06 Jan 14	22.80000 -0.25	23.08	22.76	23.05	4,896
03 Jan 14	23.05000 -0.32	23.30	22.96	23.30	5,004
02 Jan 14	23.37000 +0.63	23.70	22.74	22.74	7,713
31 Dec 13	22.74000 +0.14	22.74	22.60	22.60	1,559
30 Dec 13	22.60000 +0.33	22.70	22.27	22.29	23,821
27 Dec 13	22.27000 +0.03	22.36	22.23	22.23	2,866
24 Dec 13	22.24000 +0.14	22.34	22.14	22.14	2,132
23 Dec 13	22.10000 +0.30	22.20	21.80	21.80	3,548
20 Dec 13	21.80000 +0.06	21.85	21.74	21.74	2,194
19 Dec 13	21.74000 +0.21	21.74	21.53	21.55	1,658
18 Dec 13	21.53000 +0.08	21.71	21.45	21.45	2,649
17 Dec 13	21.45000 +0.04	21.47	21.41	21.41	2,374
16 Dec 13	21.41000 -0.05	21.47	21.41	21.46	2,643
13 Dec 13	21.46000 +0.05	21.46	21.40	21.41	2,500
12 Dec 13	21.41000 -0.09	21.45	21.35	21.45	6,208
11 Dec 13	21.50000 +0.05	21.58	21.39	21.45	11,164
10 Dec 13	21.45000 -0.05	21.50	21.45	21.50	1,022
09 Dec 13	21.50000 -0.01	21.54	21.35	21.54	4,611
06 Dec 13	21.51000 +0.04	21.70	21.47	21.47	2,668
05 Dec 13	21.47000 -0.59	22.07	21.22	22.06	11,093
04 Dec 13	22.06000 -0.30	22.38	22.06	22.36	2,145
03 Dec 13	22.36000 -0.04	22.47	22.26	22.40	6,930
02 Dec 13	22.40000 -0.06	22.45	22.40	22.45	3,558
29 Nov 13	22.46000 +0.07	22.46	22.36	22.39	1,713
28 Nov 13	22.39000 +0.04	22.40	22.35	22.35	26,661
27 Nov 13	22.35000 +0.30	22.35	22.04	22.04	3,720
26 Nov 13	22.05000 -0.35	22.40	22.05	22.40	3,211
25 Nov 13	22.40000 -0.14	22.50	22.00	22.50	4,098
22 Nov 13	22.54000 -0.11	22.80	22.48	22.65	119,252
21 Nov 13	22.65000 -0.01	22.76	22.56	22.66	8,349
20 Nov 13	22.66000 +0.01	22.80	22.63	22.65	61,237
19 Nov 13	22.65000 +0.00	22.65	22.60	22.65	1,093
18 Nov 13	22.65000 +0.01	22.65	22.60	22.64	2,101
15 Nov 13	22.64000 -0.03	22.68	22.56	22.67	21,675
14 Nov 13	22.67000 +0.00	22.69	22.55	22.68	4,032
13 Nov 13	22.67000 -0.12	22.82	22.67	22.79	1,859
12 Nov 13	22.79000 +0.00	22.84	22.71	22.79	3,294
11 Nov 13	22.79000 +0.33	22.80	22.46	22.46	5,955
08 Nov 13	22.46000 -0.14	22.60	22.46	22.60	4,936
07 Nov 13	22.60000 -0.16	22.75	22.50	22.75	6,127
06 Nov 13	22.76000 +0.08	22.76	22.50	22.68	3,945
05 Nov 13	22.68000 -0.07	22.77	22.68	22.77	3,839
04 Nov 13	22.75000 +0.15	22.75	22.60	22.60	51,710
01 Nov 13	22.60000 +0.03	22.60	22.47	22.57	3,048
31 Oct 13	22.57000 +0.07	22.57	22.50	22.50	756
30 Oct 13	22.50000 -0.08	22.57	22.50	22.57	3,750
29 Oct 13	22.58000 -0.02	22.60	22.56	22.60	2,263
28 Oct 13	22.60000 +0.73	22.60	21.95	21.95	80,363
25 Oct 13	21.87000 +0.07	22.10	21.79	21.80	5,686
24 Oct 13	21.80000 +0.11	21.83	21.70	21.70	8,731
23 Oct 13	21.69000 +0.00	21.70	21.69	21.69	948
22 Oct 13	21.69000 +0.13	21.75	21.56	21.56	2,670
21 Oct 13	21.56000 +0.56	21.80	21.05	21.05	5,235
18 Oct 13	21.00000 +0.20	21.10	20.80	20.80	9,349
17 Oct 13	20.80000 +0.04	20.81	20.74	20.76	4,483
16 Oct 13	20.76000 -0.23	21.00	20.50	20.99	8,447
15 Oct 13	20.99000 -0.73	21.72	20.70	21.72	13,452
14 Oct 13	21.72000 -0.28	22.09	21.72	22.00	6,897
11 Oct 13	22.00000 -0.11	22.20	21.89	22.12	25,753
10 Oct 13	22.11000 +0.26	22.26	21.85	21.90	12,709
09 Oct 13	21.85000 +0.07	21.90	21.78	21.78	2,197
08 Oct 13	21.78000 -0.07	21.87	21.78	21.85	1,472
07 Oct 13	21.85000 +0.18	21.90	21.74	21.75	8,473
04 Oct 13	21.67000 +0.27	21.70	21.40	21.40	5,578
03 Oct 13	21.40000 +0.03	21.40	21.30	21.37	7,743
02 Oct 13	21.37000 -0.04	21.43	21.35	21.41	2,268
01 Oct 13	21.41000 -0.37	21.80	21.40	21.78	5,703
30 Sep 13	21.78000 -0.32	22.00	21.78	22.00	7,087
27 Sep 13	22.10000 +0.00	22.15	22.05	22.10	3,616
26 Sep 13	22.10000 +0.00	22.13	22.00	22.10	2,112
25 Sep 13	22.10000 -0.02	22.18	22.09	22.12	1,802
24 Sep 13	22.12000 -0.32	22.45	22.12	22.44	5,252
23 Sep 13	22.44000 -0.24	22.69	22.44	22.68	5,464
20 Sep 13	22.68000 -0.22	22.89	22.40	22.89	6,126
19 Sep 13	22.90000 +0.59	23.15	22.90	22.90	14,212
18 Sep 13	22.31000 +0.22	22.50	22.20	22.20	7,629
17 Sep 13	22.09000 -0.10	22.25	21.90	22.19	8,398
16 Sep 13	22.19000 +1.50	22.24	21.52	21.94	21,288
13 Sep 13	20.69000 -0.41	21.13	20.56	21.13	4,603
12 Sep 13	21.10000 +0.19	21.30	20.73	20.91	140,142
11 Sep 13	20.91000 +1.54	21.00	20.31	20.50	39,942
10 Sep 13	19.37000 +0.11	19.37	19.16	19.27	4,272
09 Sep 13	19.26000 +0.44	19.26	18.82	18.82	4,963
06 Sep 13	18.82000 +0.07	18.91	18.74	18.75	2,349
05 Sep 13	18.75000 -0.06	18.76	18.74	18.75	8,840
04 Sep 13	18.81000 -0.07	18.90	18.81	18.82	808
03 Sep 13	18.88000 +0.13	18.95	18.83	18.85	5,188
02 Sep 13	18.75000 +0.40	18.89	18.35	18.45	4,039
30 Aug 13	18.35000 +0.00	18.35	18.35	18.35	245
29 Aug 13	18.35000 +0.00	18.36	18.35	18.35	418
28 Aug 13	18.35000 -0.10	18.45	18.00	18.45	6,292
27 Aug 13	18.45000 -0.12	18.58	18.45	18.57	2,136
26 Aug 13	18.57000 -0.03	18.60	18.57	18.60	481
23 Aug 13	18.60000 -0.03	18.66	18.60	18.63	50,767
22 Aug 13	18.63000 +0.01	18.66	18.62	18.62	939
21 Aug 13	18.62000 +0.00	18.64	18.62	18.62	1,931
20 Aug 13	18.62000 -0.13	18.75	18.62	18.75	1,541
19 Aug 13	18.75000 +0.00	18.94	18.70	18.75	5,483
16 Aug 13	18.75000 +0.13	18.78	18.55	18.60	24,692
15 Aug 13	18.62000 -0.10	18.79	18.62	18.72	2,949
14 Aug 13	18.72000 +0.06	18.72	18.66	18.66	582
13 Aug 13	18.66000 -0.12	18.78	18.66	18.78	579
12 Aug 13	18.78000 +0.03	18.78	18.70	18.75	909
09 Aug 13	18.75000 +0.15	18.75	18.60	18.60	5,314
08 Aug 13	18.60000 +0.00	18.60	18.50	18.60	1,680
07 Aug 13	18.60000 -0.04	18.64	18.50	18.64	1,435
06 Aug 13	18.64000 -0.11	18.73	18.57	18.72	2,466
05 Aug 13	18.75000 +0.05	18.79	18.70	18.75	2,671
02 Aug 13	18.70000 -0.46	19.14	18.70	19.09	61,072
01 Aug 13	19.16000 +0.81	19.25	18.50	18.50	11,194
31 Jul 13	18.35000 +0.27	18.35	18.10	18.10	1,657
30 Jul 13	18.08000 -0.04	18.20	17.95	18.20	4,413
29 Jul 13	18.12000 +0.12	18.30	18.00	18.00	1,677
26 Jul 13	18.00000 +0.45	18.25	17.60	17.60	14,039
25 Jul 13	17.55000 +0.10	17.70	17.40	17.45	48,410
24 Jul 13	17.45000 +0.17	17.45	17.27	17.28	8,164
23 Jul 13	17.28000 +0.08	17.28	17.19	17.20	644
22 Jul 13	17.20000 +0.08	17.20	17.12	17.12	498
19 Jul 13	17.12000 +0.00	17.30	17.10	17.25	1,376
18 Jul 13	17.12000 +0.13	17.25	16.99	16.99	2,999
17 Jul 13	16.99000 +0.16	16.99	16.83	16.83	1,001
16 Jul 13	16.83000 -0.07	16.91	16.51	16.90	2,948
15 Jul 13	16.90000 +0.00	16.90	16.71	16.90	809
12 Jul 13	16.90000 +0.03	16.95	16.75	16.94	5,731
11 Jul 13	16.87000 +0.00	16.87	16.87	16.87	557
10 Jul 13	16.87000 +0.27	17.00	16.61	16.61	1,568
09 Jul 13	16.60000 -0.25	16.99	16.37	16.85	2,370
08 Jul 13	16.85000 -0.15	17.05	16.85	17.00	2,426
05 Jul 13	17.00000 -0.09	17.09	16.94	17.09	4,228
04 Jul 13	17.09000 +0.05	17.13	17.00	17.04	2,514
03 Jul 13	17.04000 +0.02	17.19	17.00	17.02	73,612
02 Jul 13	17.02000 -0.38	17.03	16.85	16.85	1,606
01 Jul 13	17.40000 +0.00	17.45	17.36	17.40	1,675
28 Jun 13	17.40000 +0.02	17.40	17.38	17.38	843
27 Jun 13	17.38000 +0.07	17.38	17.31	17.34	812
26 Jun 13	17.31000 -0.14	17.45	17.16	17.45	2,427
25 Jun 13	17.45000 +0.50	17.50	16.95	16.95	23,171
24 Jun 13	16.95000 -0.20	17.25	16.91	17.15	2,879
21 Jun 13	17.15000 +0.09	17.24	17.05	17.06	2,168
20 Jun 13	17.06000 -0.43	17.48	17.06	17.40	8,024
19 Jun 13	17.49000 +0.32	17.50	17.17	17.17	9,003
18 Jun 13	17.17000 +0.01	17.17	17.11	17.16	1,561
17 Jun 13	17.16000 -0.02	17.20	17.13	17.18	2,549
14 Jun 13	17.18000 +0.01	17.28	17.17	17.17	1,032
13 Jun 13	17.17000 -0.25	17.43	17.17	17.40	3,466
12 Jun 13	17.42000 +0.00	17.42	17.41	17.42	1,692
11 Jun 13	17.42000 +0.00	17.44	17.42	17.42	1,146
10 Jun 13	17.42000 -0.01	17.52	17.42	17.43	6,247
07 Jun 13	17.43000 +0.02	17.43	17.38	17.41	1,005
06 Jun 13	17.41000 +0.01	17.52	17.40	17.40	1,876
05 Jun 13	17.40000 +0.01	17.50	17.39	17.39	1,903
04 Jun 13	17.39000 -0.06	17.50	17.39	17.45	801
03 Jun 13	17.45000 +0.30	17.50	17.09	17.15	3,420
31 May 13	17.15000 +0.50	17.30	16.70	16.70	6,415
30 May 13	16.65000 +0.17	16.65	16.48	16.48	1,431
29 May 13	16.48000 -0.03	16.55	16.48	16.51	7,431
28 May 13	16.51000 +0.06	16.60	16.45	16.45	9,511
27 May 13	16.45000 -0.15	16.65	16.45	16.65	6,269
24 May 13	16.60000 +0.08	16.70	16.58	16.65	5,527
23 May 13	16.52000 -0.18	16.75	16.52	16.74	5,059
22 May 13	16.70000 +0.38	16.70	16.39	16.39	5,751
21 May 13	16.32000 +0.46	16.32	15.99	15.99	4,939
20 May 13	15.86000 +0.31	15.95	15.70	15.70	3,850
17 May 13	15.55000 -0.02	15.55	15.41	15.44	2,778
16 May 13	15.57000 +0.21	15.58	15.38	15.40	3,494
15 May 13	15.36000 -0.09	15.45	15.25	15.45	13,702
14 May 13	15.45000 +0.05	15.60	15.43	15.47	4,423
13 May 13	15.40000 +0.60	15.57	14.80	14.80	6,354
10 May 13	14.80000 +0.05	14.80	14.75	14.75	301
09 May 13	14.75000 +0.04	14.75	14.71	14.71	997
08 May 13	14.71000 +0.01	14.75	14.69	14.70	830
07 May 13	14.70000 -0.03	14.74	14.70	14.73	3,525
06 May 13	14.73000 +0.08	14.73	14.63	14.65	7,379
03 May 13	14.65000 -0.10	14.75	14.65	14.75	1,733
02 May 13	14.75000 -0.10	14.85	14.75	14.85	1,953
30 Apr 13	14.85000 +0.00	14.90	14.78	14.85	2,987
29 Apr 13	14.85000 +0.00	14.95	14.80	14.85	2,001
26 Apr 13	14.85000 +0.15	14.85	14.70	14.70	768
25 Apr 13	14.70000 +0.16	14.70	14.53	14.54	2,212
24 Apr 13	14.54000 +0.00	14.59	14.24	14.59	4,901
23 Apr 13	14.54000 -0.05	14.69	13.64	14.50	5,548
22 Apr 13	14.59000 +0.00	14.74	14.56	14.59	665
19 Apr 13	14.59000 +0.04	14.94	14.54	14.60	741
18 Apr 13	14.55000 -0.05	14.69	14.55	14.60	325
17 Apr 13	14.60000 +0.10	14.70	14.51	14.60	670
16 Apr 13	14.50000 -0.29	14.79	14.50	14.79	1,897
15 Apr 13	14.79000 +0.03	14.96	14.76	14.76	174
12 Apr 13	14.76000 -0.32	15.08	14.75	15.08	422
11 Apr 13	15.08000 +0.08	15.08	14.99	15.00	606
10 Apr 13	15.00000 -0.15	15.15	14.66	15.15	11,233
09 Apr 13	15.15000 -0.51	15.66	14.35	15.66	8,398
08 Apr 13	15.66000 -0.05	15.71	15.66	15.70	1,258
05 Apr 13	15.71000 -0.09	15.80	15.64	15.80	3,658
04 Apr 13	15.80000 -0.10	15.92	15.80	15.90	2,784
03 Apr 13	15.90000 -0.12	16.02	15.86	16.02	5,462
02 Apr 13	16.02000 -0.16	16.18	16.02	16.17	2,867
28 Mar 13	16.18000 -0.02	16.20	16.18	16.20	587
27 Mar 13	16.20000 -0.01	16.24	16.16	16.21	4,455
26 Mar 13	16.21000 +0.02	16.22	16.19	16.19	3,060
25 Mar 13	16.19000 -0.06	16.27	16.18	16.25	2,781
22 Mar 13	16.25000 +0.00	16.26	16.25	16.25	554
21 Mar 13	16.25000 +0.05	16.25	16.15	16.20	1,592
20 Mar 13	16.20000 -0.03	16.24	16.20	16.23	701
19 Mar 13	16.23000 +0.00	16.27	16.21	16.23	3,787
18 Mar 13	16.23000 -0.10	16.30	16.09	16.26	4,345
15 Mar 13	16.33000 -0.02	16.35	16.15	16.35	8,864
14 Mar 13	16.35000 +0.00	16.35	16.32	16.35	649
13 Mar 13	16.35000 +0.02	16.40	16.33	16.33	3,026
12 Mar 13	16.33000 -0.05	16.38	16.33	16.38	1,178
11 Mar 13	16.38000 +0.03	16.38	16.33	16.35	1,685
08 Mar 13	16.35000 +0.06	16.35	16.27	16.34	2,215
07 Mar 13	16.29000 +0.00	16.35	16.28	16.29	7,658
06 Mar 13	16.29000 -0.04	16.35	16.25	16.33	4,399
05 Mar 13	16.33000 +0.28	16.33	16.05	16.05	3,086
04 Mar 13	16.05000 -0.19	16.15	15.88	16.00	3,466
01 Mar 13	16.24000 +0.52	16.24	15.72	15.76	8,641
28 Feb 13	15.72000 +0.00	15.75	15.71	15.72	859
27 Feb 13	15.72000 -0.06	15.75	15.65	15.70	4,809
26 Feb 13	15.78000 -0.32	16.05	15.78	16.05	20,699
25 Feb 13	16.10000 +0.10	16.35	16.10	16.10	8,013
22 Feb 13	16.00000 +0.16	16.30	15.77	15.84	9,648
21 Feb 13	15.84000 -0.06	15.90	15.76	15.90	4,304
20 Feb 13	15.90000 +0.30	15.95	15.60	15.60	7,627
19 Feb 13	15.60000 +0.17	15.60	15.50	15.50	4,250
18 Feb 13	15.43000 +0.00	15.45	15.26	15.40	5,494
15 Feb 13	15.43000 +0.53	15.50	14.90	14.90	27,762
14 Feb 13	14.90000 +0.00	14.94	14.82	14.90	3,581
13 Feb 13	14.90000 -0.05	14.96	14.80	14.95	4,555
12 Feb 13	14.95000 +0.08	14.95	14.75	14.87	3,709
11 Feb 13	14.87000 +0.18	14.87	14.71	14.75	8,617
08 Feb 13	14.69000 +0.74	14.69	13.98	13.99	16,698
07 Feb 13	13.95000 +0.06	13.97	13.89	13.89	21,386
06 Feb 13	13.89000 +0.24	13.97	13.76	13.76	33,403
05 Feb 13	13.65000 +0.11	13.65	13.54	13.54	2,557
04 Feb 13	13.54000 +0.04	13.65	13.50	13.53	6,329
01 Feb 13	13.50000 +0.00	13.70	13.45	13.50	10,153
31 Jan 13	13.50000 +0.13	13.50	13.37	13.37	2,226
30 Jan 13	13.37000 +0.03	13.40	13.34	13.34	1,391
29 Jan 13	13.34000 +0.02	13.44	13.32	13.32	1,729
28 Jan 13	13.32000 +0.01	13.32	13.31	13.31	1,619
25 Jan 13	13.31000 -0.01	13.31	13.21	13.25	3,197
24 Jan 13	13.32000 -0.19	13.50	13.25	13.50	3,070
23 Jan 13	13.51000 +0.06	13.51	13.34	13.45	16,476
22 Jan 13	13.45000 +0.00	13.45	13.38	13.44	1,221
21 Jan 13	13.45000 -0.05	13.50	13.44	13.50	3,113
18 Jan 13	13.50000 +0.03	13.51	13.49	13.50	10,557
17 Jan 13	13.47000 +0.19	13.71	13.27	13.29	27,090
16 Jan 13	13.28000 +0.28	13.28	13.10	13.10	3,310
15 Jan 13	13.00000 +0.19	13.13	12.81	12.81	4,253
14 Jan 13	12.81000 -0.11	12.92	12.81	12.92	1,442
11 Jan 13	12.92000 +0.27	12.94	12.65	12.65	2,368
10 Jan 13	12.65000 +0.05	12.65	12.60	12.60	312
09 Jan 13	12.60000 +0.00	12.70	12.60	12.60	630
08 Jan 13	12.60000 +0.00	12.65	12.60	12.60	15,297
07 Jan 13	12.60000 +0.10	12.74	12.50	12.50	1,977
04 Jan 13	12.50000 +0.24	12.50	12.26	12.26	3,258
03 Jan 13	12.26000 +0.26	12.27	12.00	12.00	1,487
02 Jan 13	12.00000 +0.06	12.14	11.94	11.94	1,144
31 Dec 12	11.94000 +0.14	11.94	11.80	11.80	1,776
28 Dec 12	11.80000 +0.00	11.85	11.80	11.80	719
27 Dec 12	11.80000 +0.01	11.80	11.78	11.79	2,111
24 Dec 12	11.79000 +0.04	11.79	11.74	11.75	1,054
21 Dec 12	11.75000 -0.01	11.77	11.71	11.77	2,747
20 Dec 12	11.76000 +0.00	11.80	11.75	11.76	640
19 Dec 12	11.76000 -0.23	11.99	11.76	11.99	1,296
18 Dec 12	11.99000 +0.00	12.05	11.98	11.99	2,605
17 Dec 12	11.99000 +0.33	12.00	11.66	11.66	4,746
14 Dec 12	11.66000 +0.01	11.66	11.59	11.59	6,425
13 Dec 12	11.65000 +0.04	11.65	11.61	11.61	873
12 Dec 12	11.61000 +0.03	11.65	11.58	11.58	5,208
11 Dec 12	11.58000 +0.03	11.59	11.55	11.55	5,492
10 Dec 12	11.55000 -0.17	11.70	11.55	11.70	4,264
07 Dec 12	11.72000 -0.08	11.80	11.70	11.80	3,536
06 Dec 12	11.80000 +0.00	11.82	11.78	11.80	4,246
05 Dec 12	11.80000 -0.12	11.95	11.80	11.93	5,016
04 Dec 12	11.92000 -0.03	11.95	11.92	11.95	2,493
03 Dec 12	11.95000 -0.08	12.03	11.95	12.03	2,974
30 Nov 12	12.03000 -0.04	12.07	12.03	12.07	2,992
29 Nov 12	12.07000 -0.13	12.20	12.07	12.20	2,814
28 Nov 12	12.20000 -0.05	12.35	12.20	12.25	3,446
27 Nov 12	12.25000 +0.20	12.38	12.05	12.05	2,014
26 Nov 12	12.05000 +0.12	12.65	11.86	11.93	11,083
23 Nov 12	11.93000 +0.01	11.95	11.92	11.92	661
22 Nov 12	11.92000 +0.02	11.92	11.89	11.92	1,755
21 Nov 12	11.90000 -0.18	12.10	11.88	12.08	5,564
20 Nov 12	12.08000 -0.19	12.25	11.78	12.25	5,398
19 Nov 12	12.27000 +0.01	12.29	12.25	12.26	3,817
16 Nov 12	12.26000 -0.19	12.41	12.19	12.41	8,251
15 Nov 12	12.45000 -0.16	12.61	12.45	12.61	22,243
14 Nov 12	12.61000 -0.05	12.65	12.61	12.63	8,393
13 Nov 12	12.66000 -0.37	13.03	12.60	13.03	9,695
12 Nov 12	13.03000 -0.04	13.08	13.03	13.07	3,121
09 Nov 12	13.07000 -0.01	13.09	13.07	13.08	5,779
08 Nov 12	13.08000 +0.03	13.08	13.03	13.05	11,164
07 Nov 12	13.05000 -0.05	13.22	13.05	13.20	4,421
06 Nov 12	13.10000 +0.00	13.17	13.05	13.10	3,914
05 Nov 12	13.10000 -0.10	13.20	13.10	13.20	9,982
02 Nov 12	13.20000 -0.10	13.33	13.20	13.30	3,498
01 Nov 12	13.30000 -0.10	13.40	13.30	13.40	4,945
31 Oct 12	13.40000 +0.01	13.40	13.39	13.39	424
30 Oct 12	13.39000 +0.00	13.39	13.39	13.39	141
29 Oct 12	13.39000 +0.00	13.40	13.25	13.40	4,926
26 Oct 12	13.39000 -0.01	13.41	13.35	13.40	1,403
25 Oct 12	13.40000 +0.15	13.40	13.07	13.25	3,660
24 Oct 12	13.25000 +0.05	13.25	13.20	13.20	507
23 Oct 12	13.20000 -0.10	13.35	13.20	13.30	639
22 Oct 12	13.30000 -0.05	13.40	13.30	13.35	1,089
19 Oct 12	13.35000 +0.10	13.45	13.25	13.25	485
18 Oct 12	13.25000 +0.00	13.50	13.18	13.18	7,924
17 Oct 12	13.25000 -0.05	13.30	13.25	13.30	455
16 Oct 12	13.30000 +0.01	13.30	13.29	13.29	289
15 Oct 12	13.29000 +0.02	13.30	13.26	13.28	2,097
12 Oct 12	13.27000 +0.07	13.27	13.20	13.20	1,090
11 Oct 12	13.20000 +0.05	13.20	13.20	13.20	201
10 Oct 12	13.15000 +0.05	13.15	13.10	13.10	404
09 Oct 12	13.10000 -0.01	13.15	13.10	13.11	1,211
08 Oct 12	13.11000 +0.01	13.25	13.10	13.20	2,252
05 Oct 12	13.10000 +0.00	13.10	13.09	13.10	1,705
04 Oct 12	13.10000 +0.02	13.10	13.05	13.08	3,498
03 Oct 12	13.08000 +0.00	13.08	13.08	13.08	185
02 Oct 12	13.08000 +0.03	13.09	13.05	13.05	614
01 Oct 12	13.05000 +0.07	13.05	12.98	12.98	3,233
28 Sep 12	12.98000 -0.02	13.00	12.98	13.00	770
27 Sep 12	13.00000 +0.02	13.00	13.00	13.00	892
26 Sep 12	12.98000 -0.07	13.05	12.96	13.05	6,925
25 Sep 12	13.05000 +0.00	13.10	13.05	13.05	1,428
24 Sep 12	13.05000 -0.05	13.15	13.05	13.10	2,099
21 Sep 12	13.10000 +0.00	13.10	13.00	13.10	1,178
20 Sep 12	13.10000 -0.05	13.15	13.10	13.15	322
19 Sep 12	13.15000 +0.05	13.15	13.01	13.10	2,697
18 Sep 12	13.10000 +0.00	13.14	13.05	13.10	1,271
17 Sep 12	13.10000 +0.01	13.10	13.00	13.05	4,908
14 Sep 12	13.09000 -0.06	13.16	13.09	13.15	1,096
13 Sep 12	13.15000 +0.00	13.15	13.15	13.15	219
12 Sep 12	13.15000 +0.10	13.15	13.01	13.05	1,800
11 Sep 12	13.05000 +0.04	13.05	13.01	13.01	15,922
10 Sep 12	13.01000 -0.02	13.08	13.01	13.04	3,944
07 Sep 12	13.03000 -0.04	13.09	13.03	13.07	2,050
06 Sep 12	13.07000 +0.05	13.10	13.01	13.03	9,280
05 Sep 12	13.02000 -0.03	13.10	13.02	13.10	3,196
04 Sep 12	13.05000 +0.02	13.23	13.05	13.05	3,840
03 Sep 12	13.03000 +0.02	13.09	13.01	13.01	15,492
31 Aug 12	13.01000 +0.00	13.07	13.01	13.01	3,443
30 Aug 12	13.01000 -0.04	13.09	13.01	13.05	9,971
29 Aug 12	13.05000 +0.05	13.05	13.00	13.00	1,427
28 Aug 12	13.00000 +0.00	13.10	12.99	13.00	17,158
27 Aug 12	13.00000 +0.06	13.00	12.94	12.94	41,076
24 Aug 12	12.94000 +0.10	12.94	12.84	12.84	2,297
23 Aug 12	12.84000 +0.08	12.84	12.76	12.76	1,856
22 Aug 12	12.76000 +0.02	12.76	12.70	12.70	808
21 Aug 12	12.74000 -0.02	12.76	12.74	12.76	1,911
20 Aug 12	12.76000 +0.00	12.77	12.71	12.76	1,762
17 Aug 12	12.76000 -0.01	12.77	12.76	12.77	598
16 Aug 12	12.77000 -0.08	12.85	12.77	12.85	1,097
15 Aug 12	12.85000 -0.03	12.91	12.85	12.88	551
14 Aug 12	12.88000 +0.01	12.92	12.87	12.87	10,732
13 Aug 12	12.87000 +0.07	12.88	12.80	12.80	1,997
10 Aug 12	12.80000 +0.39	13.00	12.79	12.79	7,184
09 Aug 12	12.41000 +0.01	12.47	12.41	12.47	1,187
08 Aug 12	12.40000 -0.15	12.60	12.40	12.55	3,051
07 Aug 12	12.55000 -0.07	12.62	12.55	12.62	490
06 Aug 12	12.62000 +0.01	12.65	12.60	12.60	1,281
03 Aug 12	12.61000 -0.03	12.65	12.48	12.64	21,702
02 Aug 12	12.64000 +0.00	12.65	12.54	12.64	992
01 Aug 12	12.64000 +0.00	12.64	12.60	12.64	10,523
31 Jul 12	12.64000 -0.16	12.80	12.64	12.80	1,746
30 Jul 12	12.80000 +0.07	12.83	12.72	12.73	1,617
27 Jul 12	12.73000 +0.02	12.73	12.71	12.71	1,048
26 Jul 12	12.71000 +0.01	12.71	12.71	12.71	221
25 Jul 12	12.70000 -0.01	12.71	12.70	12.71	3,331
24 Jul 12	12.71000 -0.09	12.80	12.71	12.80	1,351
23 Jul 12	12.80000 -0.17	12.97	12.71	12.97	4,716
20 Jul 12	12.97000 -0.03	13.10	12.97	13.00	1,064
19 Jul 12	13.00000 +0.00	13.01	12.82	13.00	1,244
18 Jul 12	13.00000 -0.20	13.20	12.98	13.20	959
17 Jul 12	13.20000 +0.05	13.24	13.15	13.15	669
16 Jul 12	13.15000 +0.01	13.25	13.14	13.14	1,229
13 Jul 12	13.14000 +0.13	13.18	13.00	13.01	3,086
12 Jul 12	13.01000 +0.01	13.05	13.00	13.00	2,287
11 Jul 12	13.00000 +0.03	13.10	12.97	12.97	5,240
10 Jul 12	12.97000 +0.31	12.97	12.66	12.66	4,282
09 Jul 12	12.66000 -0.04	12.71	12.64	12.70	2,567
06 Jul 12	12.70000 +0.00	12.73	12.68	12.70	2,242
05 Jul 12	12.70000 +0.00	12.74	12.68	12.70	6,259
04 Jul 12	12.70000 +0.06	12.70	12.60	12.60	10,247
03 Jul 12	12.64000 -0.03	12.70	12.56	12.70	6,104
02 Jul 12	12.67000 -0.07	12.75	12.57	12.74	4,290
29 Jun 12	12.74000 +0.20	12.80	12.49	12.54	8,076
28 Jun 12	12.54000 +0.14	12.56	12.40	12.50	6,487
27 Jun 12	12.40000 +0.25	12.40	12.17	12.30	2,936
26 Jun 12	12.15000 -0.41	12.20	12.08	12.10	2,305
25 Jun 12	12.56000 -0.03	12.58	12.41	12.58	7,120
22 Jun 12	12.59000 +0.00	12.59	12.50	12.59	464
21 Jun 12	12.59000 -0.11	12.70	12.45	12.70	4,304
20 Jun 12	12.70000 +0.03	12.70	12.67	12.67	310
19 Jun 12	12.67000 -0.08	12.85	12.55	12.75	11,510
18 Jun 12	12.75000 -0.20	13.05	12.65	12.95	2,432
15 Jun 12	12.95000 -0.09	13.04	12.90	13.04	4,338
14 Jun 12	13.04000 -0.01	13.05	13.00	13.05	938
13 Jun 12	13.05000 +0.45	13.05	12.65	12.65	3,156
12 Jun 12	12.60000 -0.40	13.00	12.05	13.00	7,963
11 Jun 12	13.00000 -0.98	13.60	13.00	13.60	3,577
31 May 12	13.98000 -0.17	14.16	13.98	14.15	21,892
30 May 12	14.15000 +0.00	14.19	14.13	14.16	3,274
29 May 12	14.15000 -0.10	14.30	14.15	14.25	7,597
28 May 12	14.25000 +0.09	14.25	14.16	14.16	1,199
25 May 12	14.16000 -0.04	14.24	14.16	14.20	4,480
24 May 12	14.20000 +0.11	14.27	14.09	14.09	2,477
23 May 12	14.09000 +0.01	14.10	14.08	14.08	744
22 May 12	14.08000 +0.01	14.15	14.04	14.07	2,979
21 May 12	14.07000 -0.03	14.15	14.05	14.11	15,555
18 May 12	14.10000 -0.17	14.27	14.10	14.27	8,940
17 May 12	14.27000 +0.02	14.34	14.24	14.25	3,881
16 May 12	14.25000 +0.03	14.25	14.22	14.23	2,174
15 May 12	14.22000 +0.00	14.23	14.21	14.22	1,042
14 May 12	14.22000 +0.00	14.22	14.17	14.22	3,968
11 May 12	14.22000 +0.04	14.25	14.20	14.20	1,851
10 May 12	14.18000 +0.00	14.29	14.18	14.21	3,817
09 May 12	14.18000 +0.01	14.31	14.17	14.20	5,987
08 May 12	14.17000 -0.01	14.29	14.15	14.24	3,530
07 May 12	14.18000 +0.00	14.20	14.10	14.18	5,900
04 May 12	14.18000 +0.01	14.22	14.14	14.17	1,949
03 May 12	14.17000 -0.09	14.31	14.05	14.26	15,847
02 May 12	14.26000 -0.04	14.31	14.24	14.30	4,575
30 Apr 12	14.30000 +0.00	14.32	14.28	14.30	4,541
27 Apr 12	14.30000 -0.16	14.46	14.29	14.46	74,086
26 Apr 12	14.46000 +0.00	14.50	14.41	14.46	86,125
25 Apr 12	14.46000 +0.10	14.49	14.36	14.37	2,709
24 Apr 12	14.36000 -0.14	14.50	14.36	14.50	6,643
23 Apr 12	14.50000 -0.10	14.65	14.50	14.60	17,270
20 Apr 12	14.60000 +0.02	14.69	14.50	14.58	7,628
19 Apr 12	14.58000 +0.06	14.80	14.47	14.52	14,983
18 Apr 12	14.52000 +0.04	14.54	14.42	14.48	5,470
17 Apr 12	14.48000 +0.23	14.52	14.27	14.27	18,020
16 Apr 12	14.25000 -0.09	14.40	14.00	14.34	20,116
13 Apr 12	14.34000 -0.09	14.45	14.20	14.43	5,462
12 Apr 12	14.43000 +0.12	14.45	14.31	14.31	6,482
11 Apr 12	14.31000 +0.04	14.31	14.12	14.27	13,938
10 Apr 12	14.27000 -0.02	14.35	14.14	14.27	16,952
05 Apr 12	14.29000 +0.01	14.29	14.09	14.09	14,772
04 Apr 12	14.28000 -0.15	14.30	14.00	14.30	12,268
03 Apr 12	14.43000 -0.20	14.44	13.61	14.44	20,277
02 Apr 12	14.63000 +2.60	15.07	14.35	15.00	230,468
30 Mar 12	12.03000 -0.09	12.18	12.03	12.12	1,606
29 Mar 12	12.12000 +0.11	12.12	12.00	12.01	8,507
28 Mar 12	12.01000 -0.01	12.10	12.00	12.02	2,191
27 Mar 12	12.02000 +0.02	12.05	12.00	12.00	3,022
26 Mar 12	12.00000 -0.02	12.10	11.98	12.02	10,484
23 Mar 12	12.02000 +0.02	12.02	11.98	11.98	1,600
22 Mar 12	12.00000 +0.02	12.05	11.98	12.00	7,283
21 Mar 12	11.98000 -0.07	12.05	11.97	12.05	22,599
20 Mar 12	12.05000 +0.55	12.46	11.59	11.59	37,800
19 Mar 12	11.50000 -0.01	11.57	11.45	11.50	17,392
16 Mar 12	11.51000 +0.01	11.52	11.49	11.50	6,655
15 Mar 12	11.50000 +0.14	11.50	11.33	11.33	15,331
14 Mar 12	11.36000 -0.10	11.46	11.16	11.46	7,987
13 Mar 12	11.46000 +0.03	11.52	11.42	11.42	21,377
12 Mar 12	11.43000 +0.03	11.44	11.29	11.40	3,922
09 Mar 12	11.40000 +0.07	11.45	11.29	11.33	11,551
08 Mar 12	11.33000 +0.18	11.33	11.15	11.15	7,352
07 Mar 12	11.15000 +0.05	11.20	10.85	11.11	6,075
06 Mar 12	11.10000 -0.28	11.50	11.10	11.50	7,218
05 Mar 12	11.38000 -0.04	11.42	11.35	11.42	6,128
02 Mar 12	11.42000 -0.08	11.50	11.42	11.50	6,749
01 Mar 12	11.50000 +0.12	11.57	11.45	11.55	14,560
29 Feb 12	11.38000 +0.26	11.51	11.20	11.20	10,272
28 Feb 12	11.12000 +0.31	11.12	10.81	10.81	151,376
27 Feb 12	10.81000 -0.07	10.87	10.70	10.85	13,957
24 Feb 12	10.88000 +0.11	10.89	10.60	10.77	7,826
23 Feb 12	10.77000 -0.03	10.85	10.77	10.84	9,280
22 Feb 12	10.80000 -0.01	10.84	10.76	10.80	8,831
21 Feb 12	10.81000 -0.02	10.83	10.66	10.82	5,172
20 Feb 12	10.83000 +0.04	10.96	10.70	10.80	13,538
17 Feb 12	10.79000 +0.29	10.97	10.51	10.51	8,431
16 Feb 12	10.50000 -0.23	10.60	10.40	10.60	64,459
15 Feb 12	10.73000 +1.58	11.03	9.31	9.31	43,449
14 Feb 12	9.15000 -0.05	9.20	9.10	9.19	9,130
13 Feb 12	9.20000 +0.07	9.25	9.11	9.14	12,267
10 Feb 12	9.13000 -0.16	9.29	9.13	9.29	1,756
09 Feb 12	9.29000 +0.10	9.29	9.19	9.19	11,691
08 Feb 12	9.19000 -0.01	9.20	9.11	9.20	2,925
07 Feb 12	9.20000 -0.05	9.30	9.20	9.25	7,638
06 Feb 12	9.25000 +0.00	9.28	9.25	9.25	1,421
03 Feb 12	9.25000 +0.00	9.25	9.20	9.25	2,111
02 Feb 12	9.25000 +0.06	9.25	9.20	9.20	4,111
01 Feb 12	9.19000 +0.13	9.19	9.10	9.10	5,729
31 Jan 12	9.06000 -0.02	9.10	9.06	9.09	3,250
30 Jan 12	9.08000 +0.03	9.08	9.04	9.05	2,901
27 Jan 12	9.05000 +0.12	9.05	8.93	8.93	1,558
26 Jan 12	8.93000 +0.05	8.93	8.91	8.92	1,161
25 Jan 12	8.88000 +0.00	8.88	8.88	8.88	401
24 Jan 12	8.88000 -0.05	9.15	8.84	8.93	3,334
23 Jan 12	8.93000 +0.03	8.99	8.90	8.90	9,449
20 Jan 12	8.90000 +0.04	8.90	8.85	8.86	4,058
19 Jan 12	8.86000 +0.00	8.86	8.81	8.86	2,244
18 Jan 12	8.86000 -0.05	8.93	8.85	8.91	2,265
17 Jan 12	8.91000 +0.00	8.95	8.90	8.91	2,188
16 Jan 12	8.91000 -0.21	9.11	8.91	9.11	3,324
13 Jan 12	9.12000 +0.12	9.15	8.96	9.00	41,952
12 Jan 12	9.00000 -0.08	9.08	8.96	9.08	1,234
11 Jan 12	9.08000 +0.26	9.08	8.75	8.82	1,636
10 Jan 12	8.82000 +0.00	8.82	8.80	8.82	971
09 Jan 12	8.82000 -0.09	8.91	8.82	8.91	1,225
06 Jan 12	8.91000 -0.07	8.98	8.91	8.98	107
05 Jan 12	8.98000 -0.26	9.24	8.80	9.24	4,332
04 Jan 12	9.24000 +0.04	9.24	9.14	9.20	1,540
03 Jan 12	9.20000 +0.00	9.20	9.20	9.20	211
02 Jan 12	9.20000 +0.00	9.20	9.05	9.20	467
30 Dec 11	9.20000 +0.00	9.39	9.20	9.20	3,151
29 Dec 11	9.20000 -0.15	9.35	9.20	9.35	2,437
28 Dec 11	9.35000 +0.00	9.35	9.26	9.35	551
27 Dec 11	9.35000 +0.00	9.35	9.26	9.35	2,290
23 Dec 11	9.35000 -0.05	9.40	9.29	9.40	887
22 Dec 11	9.40000 -0.04	9.46	9.26	9.45	5,645
21 Dec 11	9.44000 -0.01	9.45	9.30	9.45	1,790
20 Dec 11	9.45000 -0.05	9.50	9.39	9.45	1,533
19 Dec 11	9.50000 +0.00	9.50	9.49	9.50	1,291
16 Dec 11	9.50000 +0.00	9.50	9.49	9.50	629
15 Dec 11	9.50000 +0.00	9.50	9.45	9.50	518
14 Dec 11	9.50000 +0.00	9.50	9.45	9.49	635
13 Dec 11	9.50000 +0.05	9.50	9.45	9.45	2,981
12 Dec 11	9.45000 +0.09	9.52	9.45	9.45	2,071
09 Dec 11	9.36000 +0.00	9.36	9.36	9.36	41
08 Dec 11	9.36000 +0.01	9.36	9.36	9.36	651
07 Dec 11	9.35000 -0.14	9.52	9.35	9.50	1,683
06 Dec 11	9.49000 +0.00	9.49	9.45	9.49	2,316
05 Dec 11	9.49000 +0.00	9.49	9.49	9.49	2,210
02 Dec 11	9.49000 +0.09	9.54	9.35	9.40	3,571
01 Dec 11	9.40000 +0.00	9.40	9.35	9.40	1,015
30 Nov 11	9.40000 +0.20	9.40	9.20	9.20	1,402
29 Nov 11	9.20000 -0.10	9.30	9.20	9.30	248
28 Nov 11	9.30000 -0.20	9.53	9.30	9.49	2,472
25 Nov 11	9.50000 +0.25	9.50	9.20	9.25	1,287
24 Nov 11	9.25000 -0.25	9.50	9.25	9.50	1,601
23 Nov 11	9.50000 +0.05	9.50	9.39	9.45	7,835
22 Nov 11	9.45000 -0.26	9.70	9.35	9.70	3,677
21 Nov 11	9.71000 +0.01	9.91	9.44	9.70	6,383
18 Nov 11	9.70000 +0.01	9.70	9.68	9.69	1,462
17 Nov 11	9.69000 -0.01	9.70	9.65	9.70	1,053
16 Nov 11	9.70000 +0.05	9.70	9.65	9.65	801
15 Nov 11	9.65000 +0.25	9.65	9.40	9.40	87
14 Nov 11	9.40000 -0.40	9.92	9.05	9.80	2,836
11 Nov 11	9.80000 -0.20	10.00	9.79	10.00	7,916
10 Nov 11	10.00000 +0.00	10.00	9.93	10.00	1,501
09 Nov 11	10.00000 +0.00	10.00	9.97	10.00	13,069
08 Nov 11	10.00000 +0.00	10.00	10.00	10.00	2,151
07 Nov 11	10.00000 -0.03	10.05	10.00	10.04	20,429
04 Nov 11	10.03000 -0.02	10.06	10.01	10.06	3,156
03 Nov 11	10.05000 +0.10	10.05	9.96	9.96	2,026
02 Nov 11	9.95000 -0.10	10.05	9.91	10.05	3,444
01 Nov 11	10.05000 -0.07	10.20	9.95	10.15	14,644
31 Oct 11	10.12000 +0.00	10.12	10.12	10.12	176
28 Oct 11	10.12000 -0.12	10.25	10.07	10.24	1,519
27 Oct 11	10.24000 +0.24	10.24	10.00	10.00	1,098
26 Oct 11	10.00000 +0.05	10.05	9.95	9.95	3,498
25 Oct 11	9.95000 -0.10	10.06	9.95	10.06	2,231
24 Oct 11	10.05000 +0.00	10.05	10.05	10.05	681
21 Oct 11	10.05000 +0.00	10.08	10.05	10.05	60,714
20 Oct 11	10.05000 -0.21	10.45	10.05	10.26	6,837
19 Oct 11	10.26000 +0.06	10.26	10.25	10.25	1,212
18 Oct 11	10.20000 +0.05	10.29	10.01	10.15	8,764
17 Oct 11	10.15000 +0.41	10.30	9.74	9.74	3,689
14 Oct 11	9.74000 +0.29	9.74	9.45	9.45	1,576
13 Oct 11	9.45000 +0.00	9.45	9.45	9.45	520
12 Oct 11	9.45000 +0.22	9.45	9.25	9.25	1,606
11 Oct 11	9.23000 +0.22	9.23	9.09	9.09	3,296
10 Oct 11	9.01000 +0.26	9.01	8.76	8.76	2,868
07 Oct 11	8.75000 +0.04	8.81	8.71	8.71	2,268
06 Oct 11	8.71000 +0.01	8.80	8.69	8.69	1,313
05 Oct 11	8.70000 +0.02	8.70	8.62	8.68	1,316
04 Oct 11	8.68000 +0.06	8.70	8.60	8.60	1,745
03 Oct 11	8.62000 +0.27	8.62	8.35	8.35	1,748
30 Sep 11	8.35000 -0.05	8.46	8.35	8.40	1,942
29 Sep 11	8.40000 +0.10	8.40	8.30	8.30	2,782
28 Sep 11	8.30000 +0.00	8.30	8.25	8.30	1,281
27 Sep 11	8.30000 +0.15	8.30	8.15	8.15	1,670
26 Sep 11	8.15000 +0.09	8.16	8.06	8.06	3,691
23 Sep 11	8.06000 -0.08	8.20	8.06	8.14	1,310
22 Sep 11	8.14000 -0.01	8.14	7.95	8.14	2,852
21 Sep 11	8.15000 +0.27	8.15	7.89	7.89	5,466
20 Sep 11	7.88000 +0.17	8.03	7.65	7.74	3,657
19 Sep 11	7.71000 -0.75	8.55	7.70	8.46	12,021
16 Sep 11	8.46000 -0.04	8.56	8.46	8.50	25,181
15 Sep 11	8.50000 +0.00	8.55	8.50	8.50	7,432
14 Sep 11	8.50000 -0.10	8.60	8.50	8.60	15,634
13 Sep 11	8.60000 +0.00	8.60	8.50	8.60	3,281
12 Sep 11	8.60000 -0.35	8.90	8.55	8.90	3,265
09 Sep 11	8.95000 -0.20	9.16	8.80	9.15	5,658
08 Sep 11	9.15000 -0.65	9.80	9.15	9.80	3,758
07 Sep 11	9.80000 +0.09	9.80	9.65	9.71	2,565
06 Sep 11	9.71000 -0.04	9.82	9.71	9.80	752
05 Sep 11	9.75000 -0.15	9.90	9.64	9.90	3,224
02 Sep 11	9.90000 -0.07	9.97	9.90	9.97	1,335
01 Sep 11	9.97000 +0.02	9.97	9.94	9.95	798
31 Aug 11	9.95000 +0.05	9.95	9.90	9.90	371
30 Aug 11	9.90000 -0.20	10.10	9.90	10.10	18,078
29 Aug 11	10.10000 +0.00	10.10	10.10	10.10	381
26 Aug 11	10.10000 -0.40	10.60	10.10	10.50	5,651
25 Aug 11	10.50000 +0.09	10.50	10.35	10.45	1,658
24 Aug 11	10.41000 +0.00	10.41	10.41	10.41	422
23 Aug 11	10.41000 +0.01	10.41	10.40	10.40	232
22 Aug 11	10.40000 +0.07	10.54	10.33	10.33	1,614
19 Aug 11	10.33000 +0.02	10.34	10.10	10.31	5,597
18 Aug 11	10.31000 -0.29	10.60	10.31	10.60	4,670
17 Aug 11	10.60000 +0.00	10.60	10.60	10.60	301
16 Aug 11	10.60000 +0.00	10.69	10.60	10.60	1,672
15 Aug 11	10.60000 +0.06	10.69	10.54	10.54	2,014
12 Aug 11	10.54000 +0.04	10.54	10.40	10.49	1,683
11 Aug 11	10.50000 +0.35	10.50	10.07	10.15	6,456
10 Aug 11	10.15000 +0.05	10.21	10.15	10.15	3,335
09 Aug 11	10.10000 +0.35	10.10	9.75	9.75	5,650
08 Aug 11	9.75000 -0.35	10.03	9.75	9.91	6,834
05 Aug 11	10.10000 -0.54	10.50	10.00	10.50	10,056
04 Aug 11	10.64000 -0.13	10.80	10.64	10.77	2,577
03 Aug 11	10.77000 -0.03	10.98	10.75	10.75	2,669
02 Aug 11	10.80000 -0.10	11.00	10.80	10.90	2,807
01 Aug 11	10.90000 +0.04	10.90	10.77	10.86	3,615
29 Jul 11	10.86000 -0.37	11.23	10.86	11.23	8,098
28 Jul 11	11.23000 +0.00	11.26	11.04	11.26	1,021
27 Jul 11	11.23000 -0.01	11.38	11.19	11.38	127,381
26 Jul 11	11.24000 -0.41	11.66	11.00	11.65	4,855
25 Jul 11	11.65000 +0.19	11.65	11.46	11.46	1,023
22 Jul 11	11.46000 +0.14	11.65	11.35	11.41	1,912
21 Jul 11	11.32000 +0.27	11.32	11.09	11.09	2,501
20 Jul 11	11.05000 +0.05	11.09	10.99	11.00	1,432
19 Jul 11	11.00000 -0.14	11.06	10.86	11.00	7,688
18 Jul 11	11.14000 -0.15	11.29	10.95	11.29	4,842
15 Jul 11	11.29000 -0.57	11.87	11.20	11.86	6,383
14 Jul 11	11.86000 -0.04	11.89	11.85	11.89	1,145
13 Jul 11	11.90000 -0.07	11.97	11.90	11.97	1,401
12 Jul 11	11.97000 -0.09	12.06	11.80	11.85	2,911
11 Jul 11	12.06000 +0.00	12.06	11.85	12.06	15,254
08 Jul 11	12.06000 +0.04	12.08	12.01	12.02	6,634
07 Jul 11	12.02000 +0.01	12.08	12.01	12.04	729
06 Jul 11	12.01000 +0.01	12.10	11.97	12.01	2,038
05 Jul 11	12.00000 +0.00	12.10	12.00	12.01	134
04 Jul 11	12.00000 +0.00	12.13	12.00	12.04	15,881
01 Jul 11	12.00000 -0.02	12.10	11.98	11.98	1,181
30 Jun 11	12.02000 +0.02	12.02	12.00	12.00	955
29 Jun 11	12.00000 +0.00	12.01	11.93	12.00	1,574
28 Jun 11	12.00000 +0.04	12.00	11.96	11.96	2,364
27 Jun 11	11.96000 +0.00	12.00	11.95	12.00	1,314
24 Jun 11	11.96000 +0.00	12.14	11.96	11.96	789
23 Jun 11	11.96000 +0.02	12.12	11.96	11.97	3,238
22 Jun 11	11.94000 -0.04	12.00	11.90	11.98	2,513
21 Jun 11	11.98000 -0.01	12.00	11.73	11.99	5,653
20 Jun 11	11.99000 -0.21	12.20	11.71	12.20	3,900
17 Jun 11	12.20000 -0.42	12.65	12.17	12.65	7,090
16 Jun 11	12.62000 -0.13	12.81	12.62	12.76	5,927
15 Jun 11	12.75000 +0.00	12.79	12.62	12.76	2,689
14 Jun 11	12.75000 -0.09	12.84	12.75	12.84	961
13 Jun 11	12.84000 -0.16	13.00	12.83	13.00	1,826
10 Jun 11	13.00000 +0.01	13.00	12.83	12.99	2,701
09 Jun 11	12.99000 +0.00	13.00	12.99	12.99	431
08 Jun 11	12.99000 -0.13	13.12	12.83	13.12	8,679
07 Jun 11	13.12000 +0.07	13.14	13.10	13.11	5,400
06 Jun 11	13.05000 -0.05	13.16	13.05	13.12	9,168
03 Jun 11	13.10000 -0.02	13.14	13.10	13.14	4,293
02 Jun 11	13.12000 -0.05	13.25	13.12	13.18	3,991
01 Jun 11	13.17000 +0.39	13.18	12.80	12.80	17,933
31 May 11	12.78000 +0.16	12.78	12.62	12.62	1,372
30 May 11	12.62000 +0.06	12.62	12.56	12.57	722
27 May 11	12.56000 -0.01	12.58	12.55	12.57	12,643
26 May 11	12.57000 +0.02	12.57	12.55	12.55	200
25 May 11	12.55000 -0.54	12.60	12.43	12.60	833
24 May 11	13.09000 -0.05	13.15	13.00	13.14	3,179
23 May 11	13.14000 +0.05	13.14	12.75	13.13	6,994
20 May 11	13.09000 +0.00	13.10	13.05	13.09	284
19 May 11	13.09000 +0.04	13.14	12.96	13.05	20,215
18 May 11	13.05000 +0.21	13.05	12.80	12.84	4,634
17 May 11	12.84000 +0.04	12.84	12.80	12.81	541
16 May 11	12.80000 -0.04	12.84	12.77	12.84	1,668
13 May 11	12.84000 +0.04	12.85	12.80	12.80	1,994
12 May 11	12.80000 -0.15	12.95	12.79	12.95	1,976
11 May 11	12.95000 -0.18	13.10	12.87	13.10	6,981
10 May 11	13.13000 +0.03	13.13	13.02	13.10	527
09 May 11	13.10000 +0.16	13.10	12.90	12.94	17,480
06 May 11	12.94000 +0.00	12.96	12.94	12.94	564
05 May 11	12.94000 +0.07	12.96	12.89	12.89	22,154
04 May 11	12.87000 +0.03	12.90	12.84	12.84	3,992
03 May 11	12.84000 +0.04	12.85	12.65	12.80	3,217
02 May 11	12.80000 -0.19	12.99	12.80	12.98	5,505
29 Apr 11	12.99000 -0.06	13.05	12.98	13.05	2,158
28 Apr 11	13.05000 +0.17	13.13	12.89	12.89	9,661
27 Apr 11	12.88000 -0.27	13.14	12.88	13.14	1,406
26 Apr 11	13.15000 +0.49	13.15	12.66	12.66	18,390
21 Apr 11	12.66000 +0.01	12.69	12.60	12.65	2,405
20 Apr 11	12.65000 -0.05	12.70	12.62	12.70	1,229
19 Apr 11	12.70000 +0.09	12.70	12.57	12.61	2,155
18 Apr 11	12.61000 +0.04	12.77	12.57	12.57	1,478
15 Apr 11	12.57000 -0.20	12.78	12.55	12.77	18,650
14 Apr 11	12.77000 +0.05	12.77	12.60	12.72	1,226
13 Apr 11	12.72000 +0.01	12.73	12.62	12.71	1,289
12 Apr 11	12.71000 -0.07	12.78	12.60	12.78	3,633
11 Apr 11	12.78000 +0.22	12.79	12.69	12.69	3,639
08 Apr 11	12.56000 +0.01	12.69	12.52	12.64	4,450
07 Apr 11	12.55000 -0.25	12.85	12.40	12.80	14,257
06 Apr 11	12.80000 -0.10	12.90	12.79	12.90	5,991
05 Apr 11	12.90000 +0.00	12.97	12.86	12.90	42,613
04 Apr 11	12.90000 -0.10	13.15	12.90	13.05	9,095
01 Apr 11	13.00000 -0.02	13.08	12.98	13.00	3,334
31 Mar 11	13.02000 +0.05	13.15	12.98	13.00	7,735
30 Mar 11	12.97000 +0.07	13.03	12.92	12.92	8,696
29 Mar 11	12.90000 +0.00	13.00	12.90	12.90	8,938
28 Mar 11	12.90000 -0.11	13.00	12.83	13.00	12,948
25 Mar 11	13.01000 +0.22	13.04	12.74	12.74	14,310
24 Mar 11	12.79000 +0.00	12.79	12.74	12.74	974
23 Mar 11	12.79000 +0.00	12.79	12.71	12.79	2,248
22 Mar 11	12.79000 +0.10	12.79	12.70	12.70	12,770
21 Mar 11	12.69000 +0.17	12.70	12.52	12.52	12,617
18 Mar 11	12.52000 -0.35	12.85	12.21	12.85	18,154
17 Mar 11	12.87000 +0.76	13.17	12.34	12.34	72,358
16 Mar 11	12.11000 +0.01	12.25	12.11	12.15	3,270
15 Mar 11	12.10000 -0.32	12.45	12.00	12.45	10,174
14 Mar 11	12.42000 -0.33	12.77	12.42	12.75	4,651
11 Mar 11	12.75000 -0.15	12.90	12.60	12.90	4,390
10 Mar 11	12.90000 -0.20	13.10	12.85	13.10	7,798
09 Mar 11	13.10000 -0.30	13.45	13.10	13.45	8,573
08 Mar 11	13.40000 +0.74	13.51	12.66	12.66	18,970
07 Mar 11	12.66000 +0.06	12.70	12.55	12.64	2,009
04 Mar 11	12.60000 +0.01	12.60	12.60	12.60	519
03 Mar 11	12.59000 -0.35	12.94	12.52	12.94	5,461
02 Mar 11	12.94000 +0.00	12.94	12.92	12.94	280
01 Mar 11	12.94000 +0.03	13.00	12.90	12.91	2,231
28 Feb 11	12.91000 +0.01	13.13	12.81	12.90	14,195
25 Feb 11	12.90000 +0.39	12.90	12.47	12.51	11,770
24 Feb 11	12.51000 +0.14	12.51	12.36	12.37	1,742
23 Feb 11	12.37000 +0.00	12.40	12.10	12.40	5,248
22 Feb 11	12.37000 -0.08	12.48	12.28	12.45	1,736
21 Feb 11	12.45000 -0.03	12.48	12.19	12.48	7,858
18 Feb 11	12.48000 -0.20	12.70	12.08	12.68	8,139
17 Feb 11	12.68000 -0.08	12.76	12.64	12.76	4,095
16 Feb 11	12.76000 -0.04	12.80	12.65	12.80	8,326
15 Feb 11	12.80000 -0.02	12.88	12.80	12.85	1,793
14 Feb 11	12.82000 +0.06	12.85	12.75	12.85	2,707
11 Feb 11	12.76000 -0.04	12.80	12.67	12.80	2,883
10 Feb 11	12.80000 +0.05	12.80	12.60	12.75	5,015
09 Feb 11	12.75000 -0.34	13.00	12.49	13.00	23,008
08 Feb 11	13.09000 +0.00	13.23	12.91	13.00	7,712
07 Feb 11	13.09000 +0.09	13.11	12.94	13.00	10,307
04 Feb 11	13.00000 +0.20	13.19	12.85	12.90	35,097
03 Feb 11	12.80000 +0.34	13.05	12.47	12.47	29,585
02 Feb 11	12.46000 -0.11	12.69	12.41	12.60	2,287
01 Feb 11	12.57000 -0.24	12.79	12.53	12.79	1,997
31 Jan 11	12.81000 -0.19	13.00	12.80	13.00	4,511
28 Jan 11	13.00000 +0.00	13.01	12.90	12.90	12,928
27 Jan 11	13.00000 +0.05	13.02	12.81	12.95	27,845
26 Jan 11	12.95000 +0.08	13.05	12.81	12.86	12,801
25 Jan 11	12.87000 +0.33	13.04	12.54	12.54	20,053
24 Jan 11	12.54000 -0.06	12.68	12.31	12.59	8,450
21 Jan 11	12.60000 +0.15	12.64	12.32	12.45	6,352
20 Jan 11	12.45000 +0.53	12.45	11.92	11.92	15,978
19 Jan 11	11.92000 +0.17	12.00	11.73	11.75	19,590
18 Jan 11	11.75000 +0.04	11.78	11.71	11.71	5,022
17 Jan 11	11.71000 +0.04	11.71	11.63	11.63	2,668
14 Jan 11	11.67000 +0.05	11.67	11.62	11.62	1,984
13 Jan 11	11.62000 +0.02	11.63	11.57	11.60	1,472
12 Jan 11	11.60000 -0.05	11.70	11.50	11.66	23,663
11 Jan 11	11.65000 +0.04	11.65	11.57	11.57	3,284
10 Jan 11	11.61000 -0.17	11.77	11.58	11.77	5,892
07 Jan 11	11.78000 +0.08	11.78	11.71	11.75	6,001
06 Jan 11	11.70000 +0.00	11.75	11.61	11.70	4,145
05 Jan 11	11.70000 +0.05	11.75	11.64	11.74	1,472
04 Jan 11	11.65000 -0.05	11.77	11.61	11.75	2,940
03 Jan 11	11.70000 +0.00	11.76	11.61	11.74	2,706
31 Dec 10	11.70000 +0.13	11.70	11.57	11.62	1,269
30 Dec 10	11.57000 -0.01	11.65	11.53	11.59	845
29 Dec 10	11.58000 +0.08	11.71	11.50	11.56	2,022
28 Dec 10	11.50000 -0.16	11.67	11.50	11.67	1,029
27 Dec 10	11.66000 -0.01	11.67	11.50	11.67	2,280
24 Dec 10	11.67000 -0.08	11.75	11.50	11.75	1,359
23 Dec 10	11.75000 +0.00	11.75	11.50	11.75	1,847
22 Dec 10	11.75000 +0.00	11.75	11.50	11.71	13,291
21 Dec 10	11.75000 +0.00	11.78	11.70	11.75	3,545
20 Dec 10	11.75000 -0.03	11.77	11.55	11.77	2,222
17 Dec 10	11.78000 -0.01	11.81	11.55	11.79	2,973
16 Dec 10	11.79000 -0.03	11.82	11.50	11.82	2,636
15 Dec 10	11.82000 +0.32	11.87	11.50	11.50	12,788
14 Dec 10	11.50000 +0.09	11.50	11.25	11.42	10,640
13 Dec 10	11.41000 +0.35	11.41	11.10	11.10	5,381
10 Dec 10	11.06000 +0.06	11.15	10.88	11.01	4,024
09 Dec 10	11.00000 +0.24	11.00	10.95	10.99	3,028
08 Dec 10	10.76000 +0.00	11.15	10.76	11.14	8,304
07 Dec 10	10.76000 -0.24	11.09	10.76	10.90	8,896
06 Dec 10	11.00000 +0.00	11.00	10.98	10.98	2,476
03 Dec 10	11.00000 -0.30	11.15	11.00	11.15	8,168
02 Dec 10	11.30000 +0.10	11.36	11.30	11.35	16,138
01 Dec 10	11.20000 -0.13	11.36	11.20	11.33	21,665
30 Nov 10	11.33000 +0.04	11.33	11.21	11.31	2,575
29 Nov 10	11.29000 +0.20	11.36	11.17	11.17	4,348
26 Nov 10	11.09000 +0.05	11.16	11.04	11.04	1,838
25 Nov 10	11.04000 -0.09	11.14	11.04	11.13	1,754
24 Nov 10	11.13000 -0.23	11.30	10.92	11.30	5,603
23 Nov 10	11.36000 -0.04	11.43	11.36	11.41	2,055
22 Nov 10	11.40000 +0.00	11.49	11.37	11.37	1,257
19 Nov 10	11.40000 +0.01	11.44	11.38	11.39	2,085
18 Nov 10	11.39000 +0.00	11.56	11.22	11.38	3,121
17 Nov 10	11.39000 -0.06	11.45	11.39	11.45	2,657
16 Nov 10	11.45000 -0.16	11.61	11.45	11.61	985
15 Nov 10	11.61000 -0.15	11.79	11.61	11.73	1,464
12 Nov 10	11.76000 -0.03	11.86	11.72	11.75	4,647
11 Nov 10	11.79000 -0.01	11.87	11.79	11.80	7,009
10 Nov 10	11.80000 +0.03	11.84	11.72	11.72	5,691
09 Nov 10	11.77000 +0.14	11.84	11.64	11.64	3,854
08 Nov 10	11.63000 +0.13	11.63	11.40	11.50	5,684
05 Nov 10	11.50000 -0.10	11.59	11.25	11.59	9,225
04 Nov 10	11.60000 -0.10	11.70	11.60	11.70	1,776
03 Nov 10	11.70000 -0.15	11.90	11.70	11.85	1,531
02 Nov 10	11.85000 +0.01	12.05	11.85	11.85	31,216
01 Nov 10	11.84000 -0.02	11.90	11.82	11.83	3,217
29 Oct 10	11.86000 -0.09	11.96	11.83	11.95	2,696
28 Oct 10	11.95000 +0.25	11.95	11.57	11.76	10,290
27 Oct 10	11.70000 +0.12	11.74	11.50	11.58	26,684
26 Oct 10	11.58000 +0.60	11.60	11.01	11.01	18,678
25 Oct 10	10.98000 -0.02	11.00	10.90	11.00	1,841
22 Oct 10	11.00000 -0.09	11.17	10.95	11.00	4,979
21 Oct 10	11.09000 +0.09	11.17	10.98	11.01	4,426
20 Oct 10	11.00000 +0.00	11.00	10.95	11.00	7,589
19 Oct 10	11.00000 -0.10	11.12	10.95	11.10	2,729
18 Oct 10	11.10000 -0.25	11.33	11.10	11.20	5,676
15 Oct 10	11.35000 +0.29	11.38	11.05	11.06	2,492
14 Oct 10	11.06000 +0.06	11.25	11.02	11.02	3,050
13 Oct 10	11.00000 +0.16	11.40	10.84	10.84	5,727
12 Oct 10	10.84000 -0.05	10.95	10.78	10.95	3,550
11 Oct 10	10.89000 -0.13	11.15	10.83	11.00	5,592
08 Oct 10	11.02000 +0.03	11.25	11.01	11.02	1,135
07 Oct 10	10.99000 -0.01	11.32	10.99	11.01	1,322
06 Oct 10	11.00000 +0.04	11.40	10.80	10.96	6,191
05 Oct 10	10.96000 +0.01	11.29	10.85	11.29	9,192
04 Oct 10	10.95000 -0.60	11.60	10.95	11.55	10,323
01 Oct 10	11.55000 -0.05	11.68	11.41	11.68	3,510
30 Sep 10	11.60000 +0.13	11.80	11.50	11.50	7,359
29 Sep 10	11.47000 +0.02	11.54	11.41	11.44	4,216
28 Sep 10	11.45000 +0.32	11.45	11.13	11.13	5,547
27 Sep 10	11.13000 +0.03	11.20	11.00	11.00	8,192
24 Sep 10	11.10000 +0.11	11.10	10.99	10.99	3,027
23 Sep 10	10.99000 +0.09	11.10	10.92	10.92	5,650
22 Sep 10	10.90000 +0.07	10.96	10.80	10.84	10,147
21 Sep 10	10.83000 +0.05	10.88	10.75	10.76	11,637
20 Sep 10	10.78000 +0.00	10.85	10.78	10.79	6,972
17 Sep 10	10.78000 -0.01	10.83	10.77	10.83	2,813
16 Sep 10	10.79000 +0.05	10.87	10.63	10.79	5,227
15 Sep 10	10.74000 -0.13	10.86	10.65	10.86	5,967
14 Sep 10	10.87000 -0.11	11.19	10.71	11.19	6,390
13 Sep 10	10.98000 -0.01	11.15	10.77	10.98	9,404
10 Sep 10	10.99000 +0.31	11.00	10.60	10.68	12,744
09 Sep 10	10.68000 +1.34	10.70	10.10	10.10	70,893
08 Sep 10	9.34000 -0.12	9.44	9.26	9.44	1,940
07 Sep 10	9.46000 -0.01	9.46	9.31	9.32	4,509
06 Sep 10	9.47000 +0.17	9.50	9.28	9.30	2,546
03 Sep 10	9.30000 +0.02	9.46	9.20	9.28	7,100
02 Sep 10	9.28000 +0.10	9.28	9.25	9.25	556
01 Sep 10	9.18000 -0.03	9.21	9.16	9.16	1,632
31 Aug 10	9.21000 -0.04	9.21	9.15	9.17	1,841
30 Aug 10	9.25000 -0.07	9.34	9.25	9.32	616
27 Aug 10	9.32000 +0.00	9.34	9.24	9.27	858
26 Aug 10	9.32000 +0.07	9.32	9.25	9.25	81
25 Aug 10	9.25000 -0.05	9.34	9.25	9.31	675
24 Aug 10	9.30000 -0.02	9.37	9.30	9.33	1,614
23 Aug 10	9.32000 +0.00	9.42	9.24	9.40	1,165
20 Aug 10	9.32000 -0.08	9.41	9.20	9.41	1,617
19 Aug 10	9.40000 -0.09	9.48	9.34	9.48	1,832
18 Aug 10	9.49000 -0.06	9.55	9.27	9.55	808
17 Aug 10	9.55000 +0.03	9.55	9.52	9.52	729
16 Aug 10	9.52000 -0.08	9.65	9.40	9.61	2,145
13 Aug 10	9.60000 +0.00	9.61	9.60	9.61	951
12 Aug 10	9.60000 -0.06	9.66	9.60	9.65	639
11 Aug 10	9.66000 +0.06	9.70	9.66	9.70	903
10 Aug 10	9.60000 +0.00	9.63	9.60	9.63	261
09 Aug 10	9.60000 -0.02	9.65	9.60	9.62	1,002
06 Aug 10	9.62000 -0.01	9.64	9.62	9.64	351
05 Aug 10	9.63000 +0.00	9.71	9.63	9.71	976
04 Aug 10	9.63000 -0.08	9.74	9.63	9.74	831
03 Aug 10	9.71000 +0.00	9.75	9.61	9.71	2,503
02 Aug 10	9.71000 -0.05	9.80	9.71	9.80	751
30 Jul 10	9.76000 -0.11	9.84	9.64	9.84	3,330
29 Jul 10	9.87000 -0.08	9.91	9.78	9.91	2,302
28 Jul 10	9.95000 +0.11	9.95	9.84	9.90	733
27 Jul 10	9.84000 -0.01	9.95	9.84	9.85	2,056
26 Jul 10	9.85000 +0.00	9.90	9.85	9.85	2,849
23 Jul 10	9.85000 -0.05	9.95	9.85	9.95	2,062
22 Jul 10	9.90000 +0.09	9.90	9.81	9.81	1,185
21 Jul 10	9.81000 +0.05	9.81	9.77	9.77	801
20 Jul 10	9.76000 +0.01	9.93	9.76	9.82	426
19 Jul 10	9.75000 -0.18	9.93	9.75	9.93	351
16 Jul 10	9.93000 -0.04	9.97	9.78	9.97	10,915
15 Jul 10	9.97000 -0.03	10.04	9.76	10.00	13,322
14 Jul 10	10.00000 -0.06	10.06	9.95	10.06	1,599
13 Jul 10	10.06000 +0.12	10.14	9.95	9.95	2,679
12 Jul 10	9.94000 +0.12	10.16	9.83	9.83	17,735
09 Jul 10	9.82000 +0.04	9.82	9.79	9.79	440
08 Jul 10	9.78000 +0.03	9.92	9.60	9.70	5,497
07 Jul 10	9.75000 -0.03	9.80	9.68	9.78	2,783
06 Jul 10	9.78000 +0.00	9.82	9.72	9.78	3,401
05 Jul 10	9.78000 +0.07	9.79	9.67	9.67	3,888
02 Jul 10	9.71000 +0.00	9.78	9.51	9.51	8,311
01 Jul 10	9.71000 +0.01	9.76	9.49	9.76	2,411
30 Jun 10	9.70000 -0.18	9.86	9.69	9.86	1,621
29 Jun 10	9.88000 -0.02	9.95	9.69	9.90	8,043
28 Jun 10	9.90000 +0.21	9.97	9.74	9.74	3,150
25 Jun 10	9.69000 +0.00	9.70	9.61	9.70	1,015
24 Jun 10	9.69000 +0.00	9.70	9.69	9.69	418
23 Jun 10	9.69000 +0.03	9.69	9.51	9.65	6,201
22 Jun 10	9.66000 +0.15	9.66	9.66	9.66	101
21 Jun 10	9.51000 +0.01	9.75	9.50	9.50	13,926
18 Jun 10	9.50000 +0.00	9.61	9.42	9.50	1,799
17 Jun 10	9.50000 -0.05	9.67	9.50	9.56	822
16 Jun 10	9.55000 +0.06	9.74	9.46	9.56	4,920
15 Jun 10	9.49000 -0.05	9.57	9.49	9.56	6,804
14 Jun 10	9.54000 +0.04	9.56	9.54	9.55	863
11 Jun 10	9.50000 +0.15	9.61	9.38	9.38	16,722
10 Jun 10	9.35000 +0.00	9.42	9.25	9.32	7,553
09 Jun 10	9.35000 -0.05	9.48	9.29	9.48	2,529
08 Jun 10	9.40000 -0.02	9.48	9.36	9.40	3,747
07 Jun 10	9.42000 -0.04	9.44	9.40	9.44	1,671
04 Jun 10	9.46000 +0.00	9.49	9.29	9.36	2,534
03 Jun 10	9.46000 -0.09	9.70	9.28	9.70	6,817
02 Jun 10	9.55000 -0.35	9.90	9.55	9.75	4,996
01 Jun 10	9.90000 -0.09	9.99	9.85	9.99	1,223
31 May 10	9.99000 -0.01	10.01	9.85	9.99	2,781
28 May 10	10.00000 +0.00	10.22	10.00	10.01	2,304
27 May 10	10.00000 +0.00	10.03	9.85	9.88	3,044
26 May 10	10.00000 +0.00	10.10	9.51	10.01	2,047
25 May 10	10.00000 -0.58	10.56	10.00	10.56	2,848
24 May 10	10.58000 -0.12	10.70	10.39	10.70	2,110
21 May 10	10.70000 -0.02	10.70	10.55	10.69	19,294
20 May 10	10.72000 +0.15	10.72	10.53	10.61	7,892
19 May 10	10.57000 -0.12	10.70	10.50	10.65	3,079
18 May 10	10.69000 +0.11	10.71	10.51	10.58	3,553
17 May 10	10.58000 +0.02	10.66	10.45	10.55	3,264
14 May 10	10.56000 -0.04	10.63	10.46	10.60	7,158
13 May 10	10.60000 +0.12	10.60	10.50	10.50	1,755
12 May 10	10.48000 +0.00	10.58	10.40	10.40	2,110
11 May 10	10.48000 +0.09	10.48	10.36	10.41	4,185
10 May 10	10.39000 +0.24	10.40	10.15	10.16	6,437
07 May 10	10.15000 -0.38	10.49	9.99	10.49	25,267
06 May 10	10.53000 -0.04	10.57	10.33	10.56	11,400
05 May 10	10.57000 -0.25	10.80	10.40	10.80	8,446
04 May 10	10.82000 -0.09	10.91	10.63	10.91	2,076
03 May 10	10.91000 -0.06	10.97	10.56	10.97	4,311
30 Apr 10	10.97000 -0.01	11.04	10.63	11.00	5,211
29 Apr 10	10.98000 -0.06	10.99	10.90	10.99	2,836
28 Apr 10	11.04000 -0.21	11.25	10.50	11.25	11,685
27 Apr 10	11.25000 -0.02	11.28	11.19	11.25	2,201
26 Apr 10	11.27000 +0.05	11.27	11.20	11.20	3,137
23 Apr 10	11.22000 +0.00	11.26	11.10	11.23	27,746
22 Apr 10	11.22000 -0.13	11.38	11.21	11.37	24,775
21 Apr 10	11.35000 +0.10	11.50	11.30	11.31	47,431
20 Apr 10	11.25000 -0.15	11.31	11.23	11.25	18,082
19 Apr 10	11.40000 -0.18	11.90	11.29	11.90	7,639
16 Apr 10	11.58000 +0.08	11.91	11.49	11.54	12,732
15 Apr 10	11.50000 -0.10	11.59	11.41	11.59	6,627
14 Apr 10	11.60000 +0.40	11.67	11.20	11.20	4,954
13 Apr 10	11.20000 -0.37	11.57	11.01	11.57	9,097
12 Apr 10	11.57000 -0.19	11.87	11.50	11.87	7,382
09 Apr 10	11.76000 +0.29	11.76	11.42	11.45	10,768
08 Apr 10	11.47000 -0.08	11.65	11.33	11.65	34,972
07 Apr 10	11.55000 +0.08	11.60	11.47	11.60	34,767
06 Apr 10	11.47000 +0.55	12.30	11.30	11.50	48,950
01 Apr 10	10.92000 +0.82	11.18	10.10	10.20	29,427
31 Mar 10	10.10000 +0.15	10.25	9.94	9.96	13,879
30 Mar 10	9.95000 -0.11	10.26	9.91	10.06	19,463
29 Mar 10	10.06000 -0.02	10.08	9.99	9.99	6,810
26 Mar 10	10.08000 +0.85	10.09	9.55	9.55	35,956
25 Mar 10	9.23000 +0.14	9.23	9.09	9.10	4,568
24 Mar 10	9.09000 +0.00	9.12	9.07	9.09	2,319
23 Mar 10	9.09000 +0.00	9.09	9.09	9.09	451
22 Mar 10	9.09000 +0.04	9.09	9.05	9.06	3,682
19 Mar 10	9.05000 +0.06	9.05	8.99	9.00	8,667
18 Mar 10	8.99000 +0.15	9.09	8.95	9.09	11,458
17 Mar 10	8.84000 +0.04	9.00	8.80	8.81	7,417
16 Mar 10	8.80000 +0.00	8.99	8.76	8.81	6,904
15 Mar 10	8.80000 -0.08	8.84	8.75	8.75	391
12 Mar 10	8.88000 +0.13	8.89	8.75	8.88	2,922
11 Mar 10	8.75000 +0.02	8.85	8.73	8.73	1,144
10 Mar 10	8.73000 +0.00	8.79	8.66	8.73	3,176
09 Mar 10	8.73000 +0.08	8.80	8.57	8.65	8,935
08 Mar 10	8.65000 +0.06	8.94	8.59	8.59	7,553
05 Mar 10	8.59000 +0.07	8.70	8.50	8.53	1,578
04 Mar 10	8.52000 +0.00	8.62	8.50	8.62	1,445
03 Mar 10	8.52000 -0.01	8.59	8.52	8.52	734
02 Mar 10	8.53000 -0.02	8.55	8.53	8.55	598
01 Mar 10	8.55000 -0.04	8.62	8.55	8.62	1,750
26 Feb 10	8.59000 +0.00	8.62	8.59	8.60	479
25 Feb 10	8.59000 -0.01	8.61	8.50	8.61	703
24 Feb 10	8.60000 +0.10	8.60	8.50	8.50	1,893
23 Feb 10	8.50000 +0.02	8.60	8.32	8.44	5,179
22 Feb 10	8.48000 +0.18	8.55	8.30	8.30	4,026
19 Feb 10	8.30000 +0.09	8.47	8.21	8.21	1,949
18 Feb 10	8.21000 -0.20	8.48	8.15	8.43	6,797
17 Feb 10	8.41000 -0.09	8.55	8.41	8.51	2,912
16 Feb 10	8.50000 -0.14	8.65	8.15	8.65	43,396
15 Feb 10	8.64000 -0.54	9.18	8.57	9.18	10,626
12 Feb 10	9.18000 -0.27	9.52	9.02	9.47	15,302
11 Feb 10	9.45000 +0.00	9.50	9.42	9.45	13,360
10 Feb 10	9.45000 +0.03	9.45	9.43	9.45	1,894
09 Feb 10	9.42000 -0.08	9.50	9.42	9.43	2,656
08 Feb 10	9.50000 +0.08	9.50	9.40	9.42	6,021
05 Feb 10	9.42000 +0.00	9.59	9.39	9.59	5,558
04 Feb 10	9.42000 -0.18	9.60	9.40	9.59	2,986
03 Feb 10	9.60000 +0.00	9.60	9.52	9.60	947
02 Feb 10	9.60000 +0.08	9.60	9.53	9.53	551
01 Feb 10	9.52000 +0.00	9.60	9.47	9.60	645
29 Jan 10	9.52000 +0.06	9.59	9.42	9.47	2,849
28 Jan 10	9.46000 -0.01	9.50	9.46	9.47	990
27 Jan 10	9.47000 +0.03	9.47	9.40	9.44	3,829
26 Jan 10	9.44000 +0.00	9.50	9.42	9.45	1,637
25 Jan 10	9.44000 +0.02	9.54	9.41	9.54	1,622
22 Jan 10	9.42000 -0.09	9.61	9.42	9.49	2,935
21 Jan 10	9.51000 +0.00	9.51	9.50	9.51	787
20 Jan 10	9.51000 -0.06	9.58	9.51	9.58	811
19 Jan 10	9.57000 +0.07	9.60	9.50	9.50	579
18 Jan 10	9.50000 +0.00	9.51	9.46	9.50	502
15 Jan 10	9.50000 -0.01	9.60	9.46	9.51	920
14 Jan 10	9.51000 +0.10	9.60	9.41	9.44	6,560
13 Jan 10	9.41000 +0.01	9.41	9.31	9.40	5,267
12 Jan 10	9.40000 +0.10	9.40	9.30	9.30	3,597
11 Jan 10	9.30000 +0.00	9.37	9.27	9.30	4,827
08 Jan 10	9.30000 +0.03	9.32	9.27	9.28	1,142
07 Jan 10	9.27000 +0.01	9.30	9.25	9.25	2,132
06 Jan 10	9.26000 +0.00	9.30	9.22	9.22	1,090
05 Jan 10	9.26000 -0.04	9.32	9.16	9.16	3,980
04 Jan 10	9.30000 +0.00	9.34	9.25	9.28	7,684
31 Dec 09	9.30000 +0.04	9.35	9.26	9.26	2,021
30 Dec 09	9.26000 -0.04	9.30	9.12	9.30	1,532
29 Dec 09	9.30000 +0.00	9.34	9.25	9.30	12,508
28 Dec 09	9.30000 +0.00	9.30	9.10	9.19	22,660