FUNDMANAGER.co.uk

Union Technologies Informatique SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	102.54000 +0.98	102.80	101.62	101.74	16,456
19 Oct 26	101.56000 -2.12	103.40	101.28	103.40	1,980
16 Oct 26	103.68000 +1.22	103.76	102.66	102.78	17,568
15 Oct 26	102.46000 +0.40	103.54	102.46	103.00	11,922
14 Oct 26	102.06000 +0.00	102.06	102.06	102.06	1,344
13 Oct 26	102.06000 +0.42	103.10	102.00	102.14	5,587
12 Oct 26	101.64000 +1.20	101.64	101.00	101.34	1,144
09 Oct 26	100.44000 +0.61	100.80	100.34	100.76	1,656
08 Oct 26	99.83000 +0.29	100.46	99.24	99.24	2,953
07 Oct 26	99.54000 -0.98	100.30	98.80	100.30	6,228
06 Oct 26	100.52000 +0.44	101.16	100.22	100.68	4,187
05 Oct 26	100.08000 +0.04	100.68	99.78	100.68	2,098
02 Oct 26	100.04000 +0.90	100.42	99.14	99.34	2,161
01 Oct 26	99.14000 -0.44	99.76	98.29	99.18	7,094
30 Sep 26	99.58000 +0.56	101.08	99.42	100.18	1,201
29 Sep 26	99.02000 -0.26	99.79	98.63	99.28	4,017
28 Sep 26	99.28000 -0.29	100.40	99.28	100.28	6,894
25 Sep 26	99.57000 -0.04	100.50	99.29	99.78	3,412
24 Sep 26	99.61000 +0.00	99.61	99.61	99.61	8,693
23 Sep 26	99.61000 -1.05	100.74	99.58	100.74	4,168
22 Sep 26	100.66000 +0.30	101.00	100.08	101.00	3,478
21 Sep 26	100.36000 +0.12	100.52	99.94	99.94	2,616
18 Sep 26	100.24000 -1.24	101.08	99.79	101.08	7,651
17 Sep 26	101.48000 +1.53	101.64	100.32	100.48	11,668
16 Sep 26	99.95000 +1.56	100.10	98.45	98.53	3,606
15 Sep 26	98.39000 -1.32	98.46	96.64	97.35	7,686
14 Sep 26	99.71000 +0.00	99.71	99.71	99.71	6,006
11 Sep 26	99.71000 +0.11	100.22	99.28	100.06	7,159
10 Sep 26	99.60000 +0.16	100.66	99.52	99.83	3,668
09 Sep 26	99.44000 -0.21	101.00	99.40	100.06	11,424
08 Sep 26	99.65000 +0.00	99.65	99.65	99.65	8,760
07 Sep 26	99.65000 +0.25	99.99	99.65	99.95	18,652
04 Sep 26	99.40000 +0.62	99.54	98.21	98.30	5,212
03 Sep 26	98.78000 -0.18	99.47	97.81	99.05	3,321
02 Sep 26	98.96000 -1.60	101.10	98.70	101.06	7,657
01 Sep 26	100.56000 -0.84	102.10	100.10	101.98	2,119
31 Aug 26	101.40000 -0.62	102.18	101.40	101.80	7,835
28 Aug 26	102.02000 +1.38	102.32	101.34	101.58	4,824
27 Aug 26	100.64000 -1.30	102.02	99.90	102.02	3,815
26 Aug 26	101.94000 -0.26	102.42	101.92	102.28	3,801
25 Aug 26	102.20000 +0.96	102.32	101.36	101.36	4,992
24 Aug 26	101.24000 -0.02	101.36	100.72	101.22	708
21 Aug 26	101.26000 -0.42	102.28	101.26	101.68	1,161
20 Aug 26	101.68000 +0.52	101.74	100.92	101.62	1,509
19 Aug 26	101.16000 -1.04	102.56	101.16	102.56	3,558
18 Aug 26	102.20000 +0.50	102.32	101.30	101.52	1,186
17 Aug 26	101.70000 -0.28	102.44	101.70	102.28	1,660
14 Aug 26	101.98000 -1.26	102.96	101.28	102.96	1,088
13 Aug 26	103.24000 -0.28	103.58	102.92	103.38	1,084
12 Aug 26	103.52000 -0.14	104.08	103.40	103.84	4,046
11 Aug 26	103.66000 +0.24	103.86	103.36	103.84	477
10 Aug 26	103.42000 -0.82	104.32	103.20	104.02	2,269
07 Aug 26	104.24000 +0.14	104.48	103.20	104.16	4,209
06 Aug 26	104.10000 +0.78	104.52	103.56	103.78	1,948
05 Aug 26	103.32000 -0.42	104.90	103.32	104.64	825
04 Aug 26	103.74000 -0.02	104.84	103.42	104.48	1,822
03 Aug 26	103.76000 -0.02	103.88	103.00	103.44	1,578
31 Jul 26	103.78000 +0.64	104.68	103.18	104.44	2,944
30 Jul 26	103.14000 -0.04	104.04	102.96	103.10	3,138
29 Jul 26	103.18000 -1.18	105.00	103.02	104.58	6,042
28 Jul 26	104.36000 -1.34	105.94	104.36	105.94	5,096
27 Jul 26	105.70000 -1.16	106.88	105.70	106.88	4,064
24 Jul 26	106.86000 +0.40	107.00	106.26	106.26	2,658
23 Jul 26	106.46000 -1.12	107.30	105.94	107.30	4,503
22 Jul 26	107.58000 +1.62	107.92	105.62	105.64	4,140
21 Jul 26	105.96000 -0.30	106.70	105.50	106.40	7,139
20 Jul 26	106.26000 -0.24	106.78	106.18	106.48	6,918
17 Jul 26	106.50000 +1.64	107.02	105.66	105.66	4,688
16 Jul 26	104.86000 -1.40	105.82	104.14	105.60	4,999
15 Jul 26	106.26000 -0.52	106.86	105.86	106.54	6,084
14 Jul 26	106.78000 +0.96	106.96	105.68	105.68	7,214
13 Jul 26	105.82000 +1.02	105.86	104.90	105.06	7,621
10 Jul 26	104.80000 -0.24	105.36	104.80	104.90	718
09 Jul 26	105.04000 -0.16	105.50	104.70	105.50	2,368
08 Jul 26	105.20000 -0.42	105.90	104.82	105.22	5,180
07 Jul 26	105.62000 +0.22	105.94	105.00	105.18	9,004
06 Jul 26	105.40000 -1.52	106.64	105.20	106.54	9,734
03 Jul 26	106.92000 +1.74	107.08	105.90	105.98	4,204
02 Jul 26	105.18000 +1.84	105.34	103.22	103.38	4,524
01 Jul 26	103.34000 -2.06	104.88	103.34	104.86	9,855
30 Jun 26	105.40000 +0.10	106.04	104.94	106.04	7,254
29 Jun 26	105.30000 +0.64	105.50	104.48	105.00	2,513
26 Jun 26	104.66000 +0.16	105.22	104.54	104.54	1,728
25 Jun 26	104.50000 +1.84	105.00	103.42	103.42	5,333
24 Jun 26	102.66000 -0.48	102.68	102.12	102.48	18,279
23 Jun 26	103.14000 +0.08	103.46	101.92	102.74	9,321
22 Jun 26	103.06000 +0.62	103.14	102.06	102.46	6,474
19 Jun 26	102.44000 +0.44	102.44	101.30	101.54	2,821
18 Jun 26	102.00000 -0.52	102.76	101.32	102.76	6,199
17 Jun 26	102.51800 +0.02	102.52	101.30	102.13	3,232
16 Jun 26	102.50200 +0.00	103.14	102.16	102.94	8,441
15 Jun 26	102.50000 -0.52	103.03	101.93	103.03	6,498
12 Jun 26	103.02400 +0.34	103.36	102.20	102.75	2,175
11 Jun 26	102.68500 +1.18	103.46	101.55	101.55	7,385
10 Jun 26	101.50600 +0.03	102.18	100.85	101.33	1,533
09 Jun 26	101.47500 +0.18	101.92	101.19	101.25	2,335
08 Jun 26	101.29300 -0.60	102.15	101.12	102.15	1,044
05 Jun 26	101.89500 +1.11	102.17	101.03	101.50	2,633
04 Jun 26	100.78900 -0.15	101.38	100.35	100.41	5,048
03 Jun 26	100.94100 +0.87	101.20	100.43	100.58	10,468
02 Jun 26	100.07600 +0.22	100.85	99.75	99.81	6,764
01 Jun 26	99.86000 -0.69	101.07	99.70	100.64	2,706
29 May 26	100.55200 -0.52	101.45	100.43	101.17	4,201
28 May 26	101.06900 -0.75	102.00	100.78	101.93	6,082
27 May 26	101.81600 -1.90	102.71	101.40	102.71	4,265
26 May 26	103.71200 -0.07	104.40	103.57	103.63	9,668
25 May 26	103.78100 +1.10	103.96	103.07	103.50	5,635
22 May 26	102.67700 -0.01	103.15	102.32	102.32	2,623
21 May 26	102.68500 +0.76	102.80	101.67	101.72	7,594
20 May 26	101.92800 +0.68	102.17	101.08	101.59	3,588
19 May 26	101.24400 +0.76	101.84	100.92	101.31	2,354
18 May 26	100.48000 +1.71	100.66	97.96	98.43	6,242
15 May 26	98.76900 -3.76	101.66	98.77	101.66	6,073
14 May 26	102.53400 +0.06	103.30	102.49	103.30	1,357
13 May 26	102.47900 +0.20	103.54	101.95	102.54	4,654
12 May 26	102.27900 -1.20	103.02	101.96	102.46	2,126
11 May 26	103.47500 +1.27	103.54	101.91	102.00	4,145
08 May 26	102.20700 -0.28	102.67	101.72	102.23	2,261
07 May 26	102.49000 -1.76	103.65	102.22	103.65	3,973
06 May 26	104.25400 +0.34	104.61	102.77	104.30	9,464
05 May 26	103.91700 +0.11	104.81	103.07	104.20	6,766
04 May 26	103.80300 -1.99	105.69	103.50	105.40	6,620
30 Apr 26	105.79800 +2.60	106.04	103.43	103.67	9,786
29 Apr 26	103.19500 -1.87	104.77	102.77	104.77	4,855
28 Apr 26	105.06300 +0.73	105.36	104.48	104.62	4,891
27 Apr 26	104.32900 +0.16	104.80	103.50	103.81	5,578
24 Apr 26	104.17200 -0.50	104.71	103.99	104.55	2,611
23 Apr 26	104.66900 +0.96	104.73	103.27	103.33	2,543
22 Apr 26	103.70400 +1.08	104.32	102.67	102.73	2,928
21 Apr 26	102.61900 -0.10	103.81	102.60	103.11	6,017
20 Apr 26	102.71500 +0.78	102.82	102.41	102.69	3,801
17 Apr 26	101.93300 -1.54	103.10	100.88	102.68	14,265
16 Apr 26	103.47400 -0.76	104.76	103.34	104.56	6,493
15 Apr 26	104.23300 -0.87	105.29	104.10	104.93	4,327
14 Apr 26	105.09900 +0.14	105.23	104.29	104.82	3,805
13 Apr 26	104.96200 -1.25	106.21	104.75	105.91	4,335
10 Apr 26	106.20800 -0.29	106.52	105.75	106.14	5,088
09 Apr 26	106.49800 +1.24	106.58	105.60	106.25	3,327
08 Apr 26	105.25400 +0.41	107.52	104.25	106.81	9,783
07 Apr 26	104.84300 -0.30	105.50	104.54	105.09	7,907
02 Apr 26	105.14100 +1.46	105.44	103.40	103.41	6,162
01 Apr 26	103.68000 +2.30	103.91	102.90	102.95	5,539
31 Mar 26	101.37600 -0.04	102.39	101.38	101.84	15,488
30 Mar 26	101.41900 +3.07	101.42	99.09	99.10	9,201
27 Mar 26	98.35100 -0.67	99.50	97.10	99.50	4,044
26 Mar 26	99.02500 -1.32	99.71	98.53	99.68	8,954
25 Mar 26	100.35000 +1.68	100.35	99.26	99.38	5,975
24 Mar 26	98.67200 +1.10	98.79	97.58	98.22	4,516
23 Mar 26	97.57400 -1.11	99.65	96.30	96.83	33,156
20 Mar 26	98.68600 -2.57	102.38	98.40	101.99	5,721
19 Mar 26	101.25200 -1.76	102.43	101.12	102.12	12,499
18 Mar 26	103.01100 -2.19	104.99	102.46	104.73	6,557
17 Mar 26	105.20600 +1.75	105.47	104.04	104.12	10,394
16 Mar 26	103.45400 -0.29	104.40	103.30	103.36	6,618
13 Mar 26	103.74400 +1.04	104.78	101.94	102.21	7,171
12 Mar 26	102.70300 +1.83	102.70	100.80	100.95	6,427
11 Mar 26	100.87700 -0.74	101.49	100.29	100.81	22,822
10 Mar 26	101.62000 +1.86	102.25	101.08	101.10	28,085
09 Mar 26	99.76200 -0.29	99.92	97.32	97.62	7,964
06 Mar 26	100.05700 -0.58	101.35	99.28	100.81	5,370
05 Mar 26	100.63400 -0.39	102.35	100.45	101.09	9,438
04 Mar 26	101.02200 +0.80	101.97	100.50	100.50	18,705
03 Mar 26	100.22500 -4.26	102.14	99.35	101.92	18,376
02 Mar 26	104.48400 -0.54	104.96	103.20	104.79	19,166
27 Feb 26	105.02300 +0.00	105.82	104.33	104.38	22,430
26 Feb 26	105.02300 +0.48	105.45	104.50	104.61	18,610
25 Feb 26	104.54600 +1.74	104.55	102.49	102.78	20,582
24 Feb 26	102.80100 +1.34	103.54	101.73	101.85	10,596
23 Feb 26	101.46000 +1.06	101.86	100.61	100.91	12,219
20 Feb 26	100.40100 +0.78	100.41	99.05	99.05	5,416
19 Feb 26	99.62200 -1.88	100.26	98.50	100.02	11,987
18 Feb 26	101.50000 -0.06	102.48	101.50	101.78	13,394
17 Feb 26	101.56100 +0.44	102.76	101.27	101.36	11,313
16 Feb 26	101.12100 +0.22	101.28	99.98	100.05	12,372
13 Feb 26	100.90500 -0.43	101.12	99.72	101.02	11,184
12 Feb 26	101.33100 -0.44	101.49	99.41	101.41	8,145
11 Feb 26	101.76900 +2.19	101.87	100.00	100.05	7,405
10 Feb 26	99.57500 +0.52	99.57	98.45	99.04	10,455
09 Feb 26	99.05400 +0.37	99.05	97.79	98.37	14,822
06 Feb 26	98.68800 +0.86	98.95	97.95	97.95	8,336
05 Feb 26	97.82400 -0.98	98.20	96.65	98.04	24,845
04 Feb 26	98.80800 +0.93	100.00	98.02	98.06	47,989
03 Feb 26	97.87300 +1.02	97.87	96.77	96.79	8,511
02 Feb 26	96.85200 -0.06	97.91	96.85	97.11	14,566
30 Jan 26	96.91200 +0.31	97.46	96.55	96.58	7,604
29 Jan 26	96.59900 +0.18	97.37	96.00	96.11	17,000
28 Jan 26	96.42100 +0.52	96.42	95.27	95.88	4,734
27 Jan 26	95.89900 +0.99	95.96	94.73	94.95	9,858
26 Jan 26	94.90800 +1.17	95.21	94.00	94.27	12,208
23 Jan 26	93.73300 +0.07	93.73	93.00	93.45	13,630
22 Jan 26	93.66000 +0.71	94.66	92.83	93.75	5,578
21 Jan 26	92.95100 +0.00	93.12	92.72	92.78	7,250
20 Jan 26	92.94700 -1.32	93.69	92.66	93.69	5,215
19 Jan 26	94.26500 -0.25	94.93	94.05	94.69	2,023
16 Jan 26	94.51800 +1.15	94.52	93.45	93.45	10,222
15 Jan 26	93.37200 +0.54	93.71	92.80	92.84	26,459
14 Jan 26	92.82700 +0.88	93.18	92.19	93.01	9,696
13 Jan 26	91.94700 -1.12	93.05	91.76	93.05	5,152
12 Jan 26	93.06500 -0.60	93.36	92.74	93.19	6,871
09 Jan 26	93.66900 +0.05	93.79	93.11	93.61	1,926
08 Jan 26	93.61600 -0.07	94.01	93.41	94.01	2,461
07 Jan 26	93.69000 +1.08	94.35	93.17	93.28	4,634
06 Jan 26	92.61100 +1.07	93.49	91.34	91.34	2,501
05 Jan 26	91.54200 +0.20	92.00	90.47	91.25	2,814
02 Jan 26	91.33900 +1.49	91.52	89.84	89.84	2,405
31 Dec 25	89.85000 -0.17	90.09	89.80	90.09	807
30 Dec 25	90.02200 +0.64	90.04	89.26	89.31	2,499
29 Dec 25	89.38100 +0.36	89.50	88.73	88.80	1,899
24 Dec 25	89.01600 +0.15	89.13	88.85	89.09	1,435
23 Dec 25	88.86900 +0.62	89.07	88.45	88.46	584
22 Dec 25	88.25400 -0.67	88.51	87.61	88.51	1,315
19 Dec 25	88.92100 +0.82	89.04	88.25	88.34	5,757
18 Dec 25	88.10400 +0.08	88.31	87.88	87.96	691
17 Dec 25	88.01900 +0.30	88.50	87.84	87.99	4,872
16 Dec 25	87.72300 -0.48	88.44	87.72	88.23	2,225
15 Dec 25	88.20700 +0.92	88.33	87.55	87.58	17,161
12 Dec 25	87.29200 +0.53	87.31	86.73	86.95	899
11 Dec 25	86.76300 -0.51	86.97	86.36	86.45	2,055
10 Dec 25	87.27500 -0.67	87.69	87.18	87.60	983
09 Dec 25	87.95000 -0.22	88.42	87.90	88.17	2,910
08 Dec 25	88.17300 +0.08	88.49	88.07	88.18	1,321
05 Dec 25	88.08900 -0.53	88.48	88.02	88.32	888
04 Dec 25	88.62300 -0.35	88.71	88.27	88.67	9,188
03 Dec 25	88.97700 +0.17	89.18	88.58	88.83	1,137
02 Dec 25	88.80700 +0.36	89.27	88.73	88.77	396
01 Dec 25	88.44900 -0.60	88.89	88.45	88.72	725
28 Nov 25	89.05000 +0.30	89.05	88.48	88.99	424
27 Nov 25	88.75200 -0.01	88.86	88.57	88.82	1,278
26 Nov 25	88.76700 +1.00	88.77	87.30	87.58	836
25 Nov 25	87.76600 +0.03	88.17	87.25	87.72	2,078
24 Nov 25	87.73200 -0.16	88.03	87.40	87.67	2,783
21 Nov 25	87.89100 -0.33	88.17	87.54	87.99	1,336
20 Nov 25	88.22200 +0.57	88.56	87.82	87.82	2,109
19 Nov 25	87.65100 -1.09	88.40	87.65	88.24	3,973
18 Nov 25	88.74500 -0.61	89.00	88.47	88.90	3,613
17 Nov 25	89.35900 +0.75	89.51	88.82	89.05	2,513
14 Nov 25	88.61300 -0.44	88.83	88.10	88.56	1,096
13 Nov 25	89.05400 -0.23	89.54	88.75	89.38	1,604
12 Nov 25	89.28100 +1.40	89.28	88.13	88.59	4,247
11 Nov 25	87.87600 -0.01	88.18	87.57	88.18	2,641
10 Nov 25	87.88600 +0.31	88.07	87.07	87.54	2,946
07 Nov 25	87.58100 -0.53	88.21	87.11	88.21	8,211
06 Nov 25	88.11100 +0.21	88.37	87.67	88.37	3,473
05 Nov 25	87.89900 +0.32	87.97	87.38	87.66	1,847
04 Nov 25	87.58400 +0.55	87.58	86.57	86.63	813
03 Nov 25	87.03100 -0.01	87.13	86.75	86.92	518
31 Oct 25	87.03800 -0.52	87.43	86.94	87.32	1,868
30 Oct 25	87.55700 +0.60	87.56	86.84	87.09	2,106
29 Oct 25	86.95200 +0.16	87.08	86.24	86.50	405
28 Oct 25	86.79300 +0.84	86.85	86.00	86.40	638
27 Oct 25	85.95000 -0.11	86.03	85.39	85.65	2,361
24 Oct 25	86.06300 +0.05	86.08	85.29	85.77	398
23 Oct 25	86.01400 +0.21	86.03	85.44	85.66	1,132
22 Oct 25	85.80800 -0.20	86.69	85.65	86.57	2,477
21 Oct 25	86.00500 +0.19	86.43	85.92	85.93	872
20 Oct 25	85.81400 +0.15	86.12	85.60	85.61	1,055
17 Oct 25	85.66100 +0.14	85.66	84.54	85.35	1,736
16 Oct 25	85.52600 +0.77	85.53	84.78	84.92	2,562
15 Oct 25	84.75700 +0.59	84.76	84.03	84.44	483
14 Oct 25	84.16300 +0.44	84.36	83.89	83.93	958
13 Oct 25	83.72500 +0.20	83.80	83.45	83.56	678
10 Oct 25	83.52600 +0.18	83.93	83.52	83.61	872
09 Oct 25	83.34400 +0.54	83.34	82.87	82.99	543
08 Oct 25	82.80000 +0.53	83.04	82.66	82.77	830
07 Oct 25	82.26700 +0.16	82.27	81.90	82.20	1,489
06 Oct 25	82.11100 +0.09	82.11	81.35	81.83	1,473
03 Oct 25	82.01700 +0.61	82.02	81.50	81.55	1,199
02 Oct 25	81.40800 -0.47	81.41	80.89	81.09	3,382
01 Oct 25	81.87300 +0.91	81.87	81.05	81.24	20,808
30 Sep 25	80.96200 +0.51	81.03	80.00	80.37	3,167
29 Sep 25	80.45400 +0.16	80.73	80.03	80.60	445
26 Sep 25	80.29400 +0.50	80.78	79.83	79.83	586
25 Sep 25	79.79300 +0.08	80.21	79.40	79.40	1,325
24 Sep 25	79.71600 +0.59	79.78	79.43	79.77	437
23 Sep 25	79.12200 +0.19	79.60	79.12	79.56	395
22 Sep 25	78.92700 +0.63	78.93	78.30	78.33	1,668
19 Sep 25	78.29400 +0.23	78.48	78.12	78.18	1,660
18 Sep 25	78.06300 -0.50	78.56	77.81	78.47	1,101
17 Sep 25	78.55900 -0.11	79.10	78.43	78.43	8,033
16 Sep 25	78.67100 -1.03	79.54	78.67	79.54	2,340
15 Sep 25	79.70300 +0.54	79.74	79.16	79.24	1,612
12 Sep 25	79.16500 +0.53	79.18	78.96	78.96	3,338
11 Sep 25	78.63300 +0.12	78.90	78.56	78.66	1,798
10 Sep 25	78.51800 +0.29	78.52	78.29	78.29	2,423
09 Sep 25	78.22300 -0.12	78.40	78.18	78.36	2,812
08 Sep 25	78.34500 -0.04	78.36	78.23	78.32	61
05 Sep 25	78.38700 +0.62	78.39	77.63	77.63	679
04 Sep 25	77.76900 +0.36	78.16	77.50	77.50	1,448
03 Sep 25	77.41000 +0.34	77.41	76.81	77.08	1,237
02 Sep 25	77.07200 -1.21	78.17	77.01	78.17	4,141
01 Sep 25	78.28600 -0.79	78.98	78.28	78.98	537
29 Aug 25	79.07600 -0.75	79.66	79.08	79.66	544
28 Aug 25	79.82300 -0.52	80.26	79.33	80.26	1,676
27 Aug 25	80.34200 +0.25	80.73	80.10	80.53	823
26 Aug 25	80.09400 -0.33	80.44	80.09	80.32	1,667
25 Aug 25	80.42400 -1.11	80.99	80.21	80.99	964
22 Aug 25	81.53100 -0.10	81.75	81.48	81.50	443
21 Aug 25	81.63300 +0.13	81.63	81.22	81.48	462
20 Aug 25	81.50600 +0.74	81.64	80.83	81.01	645
19 Aug 25	80.76200 +0.28	81.03	80.74	80.75	263
18 Aug 25	80.48600 -0.39	81.59	80.47	81.33	4,926
15 Aug 25	80.88100 +0.17	80.89	80.70	80.82	184
14 Aug 25	80.71100 +0.75	80.71	80.29	80.29	3,970
13 Aug 25	79.96000 +0.55	80.17	79.69	79.69	53
12 Aug 25	79.40900 -0.43	80.16	79.41	80.00	5,856
11 Aug 25	79.84200 -0.26	79.84	79.33	79.74	3,578
08 Aug 25	80.10400 -0.37	81.00	80.10	81.00	722
07 Aug 25	80.47700 -0.67	80.89	79.99	80.76	1,969
06 Aug 25	81.14600 +0.31	81.28	80.81	80.95	1,976
05 Aug 25	80.83400 -0.32	81.02	80.83	81.02	1,225
04 Aug 25	81.15100 +0.94	81.15	80.25	80.43	4,423
01 Aug 25	80.20800 -0.28	80.42	79.56	79.75	2,535
31 Jul 25	80.48700 -0.09	80.56	80.24	80.51	3,527
30 Jul 25	80.57800 +0.31	80.66	80.16	80.27	2,308
29 Jul 25	80.26600 +0.00	80.33	80.00	80.00	3,258
28 Jul 25	80.27000 -0.29	80.90	80.27	80.75	963
25 Jul 25	80.56000 +0.16	80.69	80.00	80.00	1,509
24 Jul 25	80.39900 -0.20	80.75	80.28	80.70	1,790
23 Jul 25	80.60100 -1.91	81.93	80.60	81.56	10,255
22 Jul 25	82.51500 +0.93	82.51	81.61	81.77	6,659
21 Jul 25	81.58200 +0.95	81.58	80.67	80.83	4,574
18 Jul 25	80.62900 +0.45	80.76	80.40	80.74	3,418
17 Jul 25	80.18300 +0.12	80.35	79.87	80.23	510
16 Jul 25	80.06700 -0.14	80.45	80.03	80.35	6,155
15 Jul 25	80.20200 -0.34	80.72	80.20	80.72	691
14 Jul 25	80.54100 +0.57	80.61	80.01	80.01	509
11 Jul 25	79.97500 -0.15	80.18	79.91	80.08	289
10 Jul 25	80.12300 -0.70	81.17	80.00	81.17	554
09 Jul 25	80.82200 +0.71	80.82	80.29	80.34	4,321
08 Jul 25	80.11600 -0.50	80.90	79.87	80.90	4,423
07 Jul 25	80.62000 -0.71	81.31	80.58	81.31	3,594
04 Jul 25	81.33200 +0.14	81.33	80.97	81.08	1,065
03 Jul 25	81.18800 +0.26	81.22	80.90	81.03	5,273
02 Jul 25	80.93300 -1.07	82.02	80.87	82.02	1,447
01 Jul 25	82.00000 +0.77	82.39	81.72	81.72	7,372
30 Jun 25	81.22600 -0.22	81.85	81.09	81.70	1,033
27 Jun 25	81.44800 -0.12	82.14	81.43	81.55	660
26 Jun 25	81.57000 +0.44	81.82	81.43	81.73	477
25 Jun 25	81.13300 -0.85	81.99	81.13	81.99	1,424
24 Jun 25	81.98800 +0.06	82.40	81.41	81.69	6,444
23 Jun 25	81.92400 +1.18	81.98	80.50	80.50	946
20 Jun 25	80.74500 +0.27	80.84	80.43	80.43	2,124
19 Jun 25	80.47600 +0.08	80.58	80.12	80.26	1,414
18 Jun 25	80.39300 -0.15	80.97	80.39	80.67	2,282
17 Jun 25	80.54500 -0.44	80.76	80.17	80.17	865
16 Jun 25	80.98200 -0.07	81.10	80.65	80.72	1,249
13 Jun 25	81.05700 +0.12	81.19	80.82	81.00	1,892
12 Jun 25	80.94100 +0.54	81.01	80.44	80.74	6,929
11 Jun 25	80.39700 +0.27	80.54	79.74	79.99	6,788
10 Jun 25	80.13100 +0.55	80.24	79.82	79.85	355
09 Jun 25	79.58000 -0.30	79.99	79.40	79.88	692
06 Jun 25	79.88200 +0.19	80.18	79.72	80.01	2,966
05 Jun 25	79.69500 -0.29	80.12	79.43	79.43	552
04 Jun 25	79.98500 +0.13	80.07	79.73	79.83	3,743
03 Jun 25	79.85400 -0.40	80.54	79.85	80.50	3,626
02 Jun 25	80.25100 +0.10	80.39	79.92	80.39	4,615
30 May 25	80.14700 +0.64	80.36	79.81	79.89	2,717
29 May 25	79.50900 -0.29	79.80	79.20	79.36	665
28 May 25	79.80100 -0.55	80.51	79.63	80.42	982
27 May 25	80.34700 -0.58	80.83	80.17	80.83	2,109
26 May 25	80.93000 +0.64	80.97	80.72	80.81	1,141
23 May 25	80.28500 +0.00	80.55	79.69	80.22	4,735
22 May 25	80.28100 -0.11	80.45	79.84	80.01	3,410
21 May 25	80.38700 +0.13	80.62	80.00	80.48	1,326
20 May 25	80.25800 +1.42	80.30	79.64	79.64	1,689
19 May 25	78.83700 +0.54	78.84	78.01	78.60	1,668
16 May 25	78.30100 +0.74	78.39	77.80	78.39	4,233
15 May 25	77.56500 +1.50	77.63	76.31	76.45	1,117
14 May 25	76.06700 +0.25	76.09	75.33	75.33	1,522
13 May 25	75.82100 -0.42	76.86	75.66	76.86	1,797
12 May 25	76.24500 -0.98	77.30	75.50	77.30	1,415
09 May 25	77.22500 +0.13	77.68	77.21	77.39	1,009
08 May 25	77.09500 -1.48	77.83	77.08	77.83	875
07 May 25	78.57500 +0.14	78.58	78.22	78.54	4,165
06 May 25	78.43400 +0.35	78.70	78.30	78.58	2,502
05 May 25	78.08000 +0.43	78.20	77.72	77.96	2,264
02 May 25	77.64600 -0.64	77.94	77.41	77.83	8,716
30 Apr 25	78.28900 +0.59	78.30	77.48	77.64	1,874
29 Apr 25	77.69700 +0.90	77.85	76.80	77.13	1,279
28 Apr 25	76.79900 +0.21	77.02	76.46	76.81	1,012
25 Apr 25	76.58500 +0.33	76.68	76.03	76.35	2,881
24 Apr 25	76.25000 +0.63	76.44	75.85	76.44	443
23 Apr 25	75.61900 -1.31	76.77	75.12	76.71	2,582
22 Apr 25	76.93400 +0.80	77.05	76.13	76.13	5,106
17 Apr 25	76.13200 +0.31	76.35	75.37	75.42	4,396
16 Apr 25	75.82700 +0.91	75.83	75.33	75.38	646
15 Apr 25	74.91500 +1.68	74.94	73.77	73.98	12,379
14 Apr 25	73.23400 +1.07	73.23	72.66	72.69	1,210
11 Apr 25	72.16100 +0.67	72.74	71.59	72.07	1,638
10 Apr 25	71.49600 +1.91	72.26	70.98	71.69	6,583
09 Apr 25	69.59000 -1.46	70.00	68.92	69.78	2,581
08 Apr 25	71.04800 +1.24	71.29	69.52	69.55	5,842
07 Apr 25	69.80400 -4.45	71.50	69.80	70.86	5,096
04 Apr 25	74.25300 -3.01	77.92	74.21	77.52	5,648
03 Apr 25	77.26100 +2.32	77.63	75.49	75.49	2,169
02 Apr 25	74.94100 +0.20	75.11	74.78	74.88	3,144
01 Apr 25	74.74200 +0.52	74.74	74.28	74.54	5,704
31 Mar 25	74.21900 -0.24	74.93	74.10	74.93	4,041
28 Mar 25	74.45500 +1.17	74.52	73.93	73.97	1,395
27 Mar 25	73.28300 +0.65	73.47	72.67	73.01	1,285
26 Mar 25	72.63100 +0.42	72.63	72.35	72.35	318
25 Mar 25	72.21100 +0.45	72.59	72.13	72.13	573
24 Mar 25	71.76500 -0.48	72.87	71.76	72.87	1,152
21 Mar 25	72.24300 +0.13	72.76	72.24	72.28	1,361
20 Mar 25	72.11500 +0.59	72.11	71.61	71.61	182
19 Mar 25	71.52100 +0.14	71.52	71.44	71.44	773
18 Mar 25	71.38600 +0.13	71.44	71.06	71.44	1,359
17 Mar 25	71.25900 +0.61	71.38	70.93	71.06	3,931
14 Mar 25	70.65400 +0.14	70.65	70.35	70.52	791
13 Mar 25	70.51300 +0.66	70.63	70.04	70.10	1,950
12 Mar 25	69.85500 -0.15	70.25	69.86	70.18	36
11 Mar 25	70.00200 +0.03	70.60	70.00	70.17	1,762
10 Mar 25	69.96900 +0.86	70.39	69.23	69.32	175
07 Mar 25	69.10800 +0.96	69.11	68.25	68.64	1,701
06 Mar 25	68.14800 -0.22	68.15	67.50	67.90	572
05 Mar 25	68.36500 -1.63	69.18	68.36	69.18	509
04 Mar 25	69.99000 +0.06	70.54	69.97	70.02	455
03 Mar 25	69.92700 -0.58	70.42	69.54	70.42	840
28 Feb 25	70.51100 +0.56	70.61	69.95	70.13	919
27 Feb 25	69.95100 -0.42	70.29	69.91	70.27	7,846
26 Feb 25	70.37200 +0.44	70.41	70.22	70.26	543
25 Feb 25	69.93300 +0.25	70.16	69.80	69.80	729
24 Feb 25	69.68700 +1.37	69.69	68.88	68.96	5,332
21 Feb 25	68.31900 +0.40	68.32	67.90	67.92	579
20 Feb 25	67.92200 +0.09	68.14	67.87	68.09	1,593
19 Feb 25	67.83600 +0.46	67.87	67.54	67.61	3,279
18 Feb 25	67.37500 -0.42	67.79	67.29	67.79	827
17 Feb 25	67.79200 +0.04	67.84	67.58	67.67	284
14 Feb 25	67.74800 -0.18	67.88	67.62	67.82	691
13 Feb 25	67.93100 +0.61	67.93	67.20	67.33	3,389
12 Feb 25	67.32500 -0.84	68.36	67.26	68.36	85
11 Feb 25	68.16100 -0.53	68.81	68.10	68.81	1,191
10 Feb 25	68.68900 +0.31	68.89	68.53	68.53	3,262
07 Feb 25	68.38200 +0.01	68.82	68.27	68.58	1,345
06 Feb 25	68.37300 -1.03	69.68	68.37	69.68	1,049
05 Feb 25	69.40200 +0.30	69.41	68.71	68.85	8,429
04 Feb 25	69.09800 +0.28	69.10	68.64	68.64	884
03 Feb 25	68.81500 +0.04	68.96	68.44	68.71	9,945
31 Jan 25	68.77700 +0.25	69.11	68.55	68.55	1,885
30 Jan 25	68.52300 +0.75	68.59	67.87	67.87	3,170
29 Jan 25	67.77100 +0.11	67.83	67.03	67.48	2,473
28 Jan 25	67.66500 +0.88	68.23	67.00	67.00	1,701
27 Jan 25	66.78800 +0.44	67.45	66.73	66.73	1,496
24 Jan 25	66.35000 -0.42	66.91	66.18	66.91	6,169
23 Jan 25	66.77000 +0.15	66.84	66.56	66.71	90
22 Jan 25	66.61800 -1.08	67.68	66.62	67.57	6,851
21 Jan 25	67.69500 +0.15	67.69	66.97	66.97	146
20 Jan 25	67.54600 -0.42	68.16	67.52	68.16	988
17 Jan 25	67.96700 +0.70	68.29	67.78	67.78	4,429
16 Jan 25	67.26300 +0.30	67.26	66.43	66.94	4,490
15 Jan 25	66.96200 +1.10	66.96	66.28	66.32	5,053
14 Jan 25	65.85800 -0.05	66.10	65.81	65.91	690
13 Jan 25	65.91200 -0.12	66.40	65.74	65.74	1,195
10 Jan 25	66.02800 -1.33	67.03	66.00	67.03	6,594
09 Jan 25	67.36300 -0.05	67.71	67.16	67.16	20,274
08 Jan 25	67.41100 -0.77	68.00	66.87	68.00	1,535
07 Jan 25	68.17800 -0.25	68.63	68.18	68.26	5,574
06 Jan 25	68.42700 -0.25	68.71	68.02	68.71	100
03 Jan 25	68.68000 +0.22	68.77	68.37	68.41	175
02 Jan 25	68.45700 +1.18	68.47	67.69	67.69	1,068
31 Dec 24	67.27700 +0.49	67.35	66.47	66.47	26
30 Dec 24	66.79000 -0.13	67.20	66.79	66.89	2,566
27 Dec 24	66.91700 +0.18	66.92	66.21	66.21	422
24 Dec 24	66.73600 +0.33	66.74	66.40	66.62	141
23 Dec 24	66.40700 +0.16	66.41	66.26	66.26	302
20 Dec 24	66.24700 +0.11	66.25	65.46	65.79	679
19 Dec 24	66.13200 -0.57	66.31	65.76	66.13	13,345
18 Dec 24	66.70200 -0.40	67.24	66.60	67.24	890
17 Dec 24	67.10300 -0.37	67.26	66.82	67.03	150
16 Dec 24	67.46800 -0.32	67.83	67.23	67.83	702
13 Dec 24	67.78400 -0.35	68.13	67.78	68.00	1,298
12 Dec 24	68.13500 -0.05	68.48	68.14	68.19	206
11 Dec 24	68.18500 -0.53	68.69	68.16	68.69	4,108
10 Dec 24	68.71800 -0.30	68.85	68.72	68.82	127
09 Dec 24	69.01400 -0.17	69.19	68.86	69.19	7,089
06 Dec 24	69.18700 -0.43	69.77	69.19	69.77	126
05 Dec 24	69.61800 +0.45	69.62	69.20	69.20	84
04 Dec 24	69.16600 -0.52	69.57	69.17	69.57	31
03 Dec 24	69.68500 -0.08	70.10	69.68	70.10	2,077
02 Dec 24	69.76000 -0.01	70.16	69.48	69.48	133
29 Nov 24	69.76700 -0.04	69.79	69.39	69.66	2,801
28 Nov 24	69.80300 +0.67	69.80	69.18	69.36	364
27 Nov 24	69.13000 +0.14	69.13	68.43	68.71	433
26 Nov 24	68.99300 -0.39	69.35	68.99	69.35	7,822
25 Nov 24	69.38700 -0.23	69.77	69.36	69.77	204
22 Nov 24	69.61400 +1.30	69.64	68.56	68.56	869
21 Nov 24	68.31000 +0.10	68.49	68.11	68.34	366
20 Nov 24	68.21400 -0.25	68.84	68.21	68.62	420
19 Nov 24	68.45900 +0.00	68.96	68.18	68.96	506
18 Nov 24	68.46100 -0.40	68.95	68.28	68.95	5,846
15 Nov 24	68.86400 +0.31	68.88	68.58	68.66	5,128
14 Nov 24	68.55500 +0.95	68.56	67.51	67.63	2,776
13 Nov 24	67.60500 +0.02	67.77	67.49	67.77	508
12 Nov 24	67.58800 -1.18	68.35	67.58	68.16	658
11 Nov 24	68.76800 +0.75	68.94	68.42	68.42	540
08 Nov 24	68.01900 +0.16	68.19	67.96	68.06	3,313
07 Nov 24	67.85900 -0.10	68.38	67.86	68.38	662
06 Nov 24	67.96300 -1.80	69.30	67.56	68.66	1,983
05 Nov 24	69.76300 +0.03	69.99	69.76	69.90	23
04 Nov 24	69.73000 -0.17	70.41	69.73	70.05	753
01 Nov 24	69.89600 +0.70	69.99	69.46	69.46	388
31 Oct 24	69.20000 -0.99	69.86	69.00	69.86	468
30 Oct 24	70.19000 -0.69	70.68	70.12	70.63	234
29 Oct 24	70.88000 -0.92	71.97	70.88	71.97	290
28 Oct 24	71.80400 +0.68	71.83	71.50	71.50	42
25 Oct 24	71.12200 -0.47	71.24	71.12	71.13	85
24 Oct 24	71.59600 -0.18	72.18	71.60	71.96	1,857
23 Oct 24	71.77200 +0.25	72.00	71.77	71.93	1,673
22 Oct 24	71.52600 -1.08	72.28	70.93	72.28	207
21 Oct 24	72.60300 -0.26	72.88	72.16	72.88	123
18 Oct 24	72.86400 -0.13	72.86	72.47	72.59	5,108
17 Oct 24	72.99700 -0.21	73.50	73.00	73.48	624
16 Oct 24	73.21100 +0.69	73.21	72.33	72.64	570
15 Oct 24	72.52400 +0.73	72.84	72.18	72.22	1,385
14 Oct 24	71.79300 +0.83	71.79	71.09	71.21	908
11 Oct 24	70.96200 +0.60	70.96	70.28	70.28	210
10 Oct 24	70.35800 -0.38	70.91	70.32	70.91	429
09 Oct 24	70.73900 +0.26	71.01	70.64	70.65	146
08 Oct 24	70.47900 +0.43	70.48	69.88	69.94	6,664
07 Oct 24	70.05100 -0.33	70.52	69.93	70.46	361
04 Oct 24	70.38100 -0.35	70.86	69.75	70.69	538
03 Oct 24	70.72900 -0.85	71.55	70.73	71.54	4,255
02 Oct 24	71.58300 -1.07	72.70	71.50	72.70	818
01 Oct 24	72.65300 +0.28	72.90	72.32	72.48	1,317
30 Sep 24	72.37300 -0.28	72.59	72.00	72.30	2,251
27 Sep 24	72.65800 +0.25	72.80	72.39	72.39	606
26 Sep 24	72.41000 +0.26	72.72	72.16	72.72	3,196
25 Sep 24	72.14700 -0.06	72.15	71.83	71.90	352
24 Sep 24	72.21100 -0.05	72.27	71.62	72.27	3,685
23 Sep 24	72.26400 +0.83	72.26	71.48	71.48	10,874
20 Sep 24	71.43500 +0.41	71.63	71.20	71.20	595
19 Sep 24	71.02900 -1.33	72.78	70.73	72.56	3,743
18 Sep 24	72.36200 -0.55	73.02	72.36	73.02	2,877
17 Sep 24	72.91000 +0.44	73.32	72.81	73.03	1,868
16 Sep 24	72.47100 +0.29	72.61	72.13	72.13	1,787
13 Sep 24	72.18200 +0.54	72.34	71.94	72.10	7,275
12 Sep 24	71.64200 -0.27	72.37	71.64	72.37	1,567
11 Sep 24	71.91400 -0.01	72.20	71.50	72.20	1,635
10 Sep 24	71.92400 -0.06	72.27	71.92	71.99	301
09 Sep 24	71.98300 +0.62	71.98	71.31	71.52	211
06 Sep 24	71.35900 +0.11	71.36	71.25	71.25	1,149
05 Sep 24	71.25100 +1.20	71.56	70.31	70.31	954
04 Sep 24	70.05000 +0.09	70.05	69.56	69.69	60
03 Sep 24	69.96000 +0.00	70.21	69.86	70.21	95
02 Sep 24	69.95700 +0.11	69.96	69.60	69.91	76
30 Aug 24	69.84500 +0.30	70.20	69.82	69.82	315
28 Aug 24	69.54200 +0.41	69.54	69.13	69.13	1
27 Aug 24	69.13400 +0.10	69.40	69.13	69.32	1,533
26 Aug 24	69.03000 +0.13	69.05	68.81	68.92	68
23 Aug 24	68.90000 +0.68	68.90	68.24	68.24	82
22 Aug 24	68.21600 +0.39	68.46	68.10	68.10	1,031
21 Aug 24	67.82900 -0.15	68.27	67.83	68.06	31
20 Aug 24	67.97500 -0.25	68.33	67.97	68.17	1,714
19 Aug 24	68.22000 +0.48	68.22	67.80	67.80	723
16 Aug 24	67.74100 +0.27	67.74	67.43	67.49	55
15 Aug 24	67.46700 +0.02	67.58	67.37	67.58	31
14 Aug 24	67.44300 -0.35	68.06	67.20	68.06	42
13 Aug 24	67.79600 +0.68	67.80	67.57	67.57	63
12 Aug 24	67.11100 +0.31	67.15	67.10	67.10	68
09 Aug 24	66.80300 -0.02	67.19	66.58	66.85	2,831
08 Aug 24	66.81900 +0.04	66.91	66.56	66.68	1,218
07 Aug 24	66.78100 +1.17	66.83	65.94	65.94	1,126
06 Aug 24	65.61600 -0.02	65.99	65.62	65.73	2
05 Aug 24	65.63600 -2.43	67.36	65.64	67.36	9,087
02 Aug 24	68.07100 +0.32	68.60	67.75	67.79	520
01 Aug 24	67.74800 -0.52	68.37	67.75	68.37	369
31 Jul 24	68.27000 +0.11	68.55	68.27	68.37	2
30 Jul 24	68.16000 +0.00	68.49	68.04	68.49	347
29 Jul 24	68.15900 +0.27	68.62	68.16	68.35	663
26 Jul 24	67.88800 +0.48	67.89	67.46	67.46	110
25 Jul 24	67.40900 +0.20	67.56	66.87	66.87	594
24 Jul 24	67.20400 +0.50	67.21	66.60	66.60	1,615
23 Jul 24	66.70300 +0.11	66.70	66.20	66.20	3,263
22 Jul 24	66.59400 +0.29	67.11	66.59	66.98	7,891
19 Jul 24	66.30300 -0.45	66.49	66.30	66.33	501
18 Jul 24	66.75600 +0.44	66.95	66.54	66.54	338
17 Jul 24	66.31700 +0.49	66.38	65.66	65.66	691
16 Jul 24	65.82900 -0.34	65.87	65.59	65.85	1,117
15 Jul 24	66.16800 -1.31	67.31	66.17	67.31	995
12 Jul 24	67.48200 -0.08	67.94	67.36	67.94	906
11 Jul 24	67.56100 +1.12	67.63	66.65	66.67	144
10 Jul 24	66.43800 +0.80	66.44	65.81	65.81	874
09 Jul 24	65.63600 -0.42	66.33	65.64	66.18	131
08 Jul 24	66.05300 -0.45	66.50	66.05	66.22	94
05 Jul 24	66.50500 +0.71	66.51	65.98	65.98	1,286
04 Jul 24	65.79600 +1.15	65.81	65.45	65.68	158
02 Jul 24	64.64700 -0.30	64.82	64.65	64.69	214
01 Jul 24	64.94600 +0.83	65.42	64.95	65.38	367
28 Jun 24	64.12000 -0.39	64.42	64.12	64.37	259
27 Jun 24	64.50900 -0.96	65.38	64.51	65.38	50
26 Jun 24	65.46800 -0.40	65.78	64.98	65.78	110
25 Jun 24	65.86900 +0.13	66.10	65.71	65.96	228
24 Jun 24	65.73500 +0.10	65.74	65.40	65.49	24
21 Jun 24	65.63300 +0.02	65.82	65.55	65.82	8,107
20 Jun 24	65.61700 +0.96	65.64	64.86	64.86	2,169
19 Jun 24	64.66000 -0.13	64.91	64.66	64.91	81
18 Jun 24	64.78900 +0.88	64.79	64.12	64.12	7,230
17 Jun 24	63.91200 -0.59	64.55	63.83	64.55	195
14 Jun 24	64.50500 -0.67	65.20	64.30	65.20	1,361
13 Jun 24	65.17300 -0.55	65.51	65.15	65.43	6,932
12 Jun 24	65.72000 +0.55	65.82	65.25	65.25	295
11 Jun 24	65.16600 -0.66	66.22	65.17	66.22	184
10 Jun 24	65.82300 -0.20	65.82	65.23	65.23	1,109
07 Jun 24	66.02300 -0.72	66.83	65.88	66.77	508
06 Jun 24	66.74500 -0.27	67.12	66.59	66.85	1,119
05 Jun 24	67.01900 +0.10	67.23	67.02	67.21	263
04 Jun 24	66.91800 +0.41	67.22	66.47	66.47	1,643
03 Jun 24	66.51100 +0.46	66.65	66.17	66.65	344
31 May 24	66.05100 +0.84	66.05	65.27	65.27	5,137
30 May 24	65.21000 +0.65	65.21	64.51	64.51	1,030
29 May 24	64.56100 -1.30	65.51	64.53	65.39	11,378
28 May 24	65.86500 -0.48	66.50	65.80	66.50	2,908
27 May 24	66.34100 +0.88	66.34	65.30	65.30	2,204
24 May 24	65.45700 -0.92	65.80	65.06	65.06	3,039
23 May 24	66.37700 -1.73	67.31	66.38	67.31	1,802
22 May 24	68.11100 -0.10	68.21	67.90	67.90	446
21 May 24	68.20700 -0.16	68.21	67.61	67.89	518
20 May 24	68.36800 -0.19	68.83	68.37	68.51	104
17 May 24	68.55800 -0.37	68.89	68.24	68.89	141
16 May 24	68.93000 +0.03	68.99	68.61	68.99	436
15 May 24	68.89700 +1.14	69.05	68.06	68.06	3,846
14 May 24	67.75800 +0.33	68.00	67.60	67.64	885
13 May 24	67.43300 -0.32	67.66	67.24	67.66	7,357
10 May 24	67.75300 +1.06	68.03	67.22	67.22	1,972
09 May 24	66.69700 +0.43	66.79	66.13	66.13	2,020
08 May 24	66.26300 +0.49	66.29	65.84	66.00	1,243
07 May 24	65.77600 +1.08	65.78	65.05	65.05	2,696
06 May 24	64.69700 +0.37	64.94	64.57	64.57	2,064
03 May 24	64.32700 +0.32	65.01	64.04	64.22	5,304
02 May 24	64.00500 +0.68	64.37	63.87	63.87	15,768
30 Apr 24	63.32000 -0.46	63.96	63.32	63.96	628
29 Apr 24	63.77700 +0.65	63.90	63.33	63.33	424
26 Apr 24	63.12800 +0.36	63.25	62.96	62.96	175
25 Apr 24	62.76500 -0.25	63.18	62.76	63.03	466
24 Apr 24	63.01400 -0.25	63.08	62.78	63.06	2,495
23 Apr 24	63.26100 +0.48	63.26	62.91	62.91	447
22 Apr 24	62.78100 +0.29	62.78	62.42	62.70	39
19 Apr 24	62.49400 +0.37	62.49	61.95	62.10	2
18 Apr 24	62.12500 +0.79	62.13	61.96	62.03	1,003
17 Apr 24	61.33600 +0.12	61.34	60.90	61.14	2
16 Apr 24	61.21500 -0.65	61.66	61.22	61.66	637
15 Apr 24	61.86300 -0.53	62.53	61.86	62.53	1,303
12 Apr 24	62.38900 +1.30	62.71	61.80	61.80	1,153
11 Apr 24	61.08500 +0.22	61.58	60.78	60.78	134
10 Apr 24	60.86700 -0.76	61.92	60.62	61.92	1,774
09 Apr 24	61.62600 +0.03	61.90	61.22	61.38	228
08 Apr 24	61.60000 +0.12	61.80	61.45	61.45	8,113
05 Apr 24	61.48000 -1.32	62.30	61.48	62.30	633
04 Apr 24	62.79800 +0.44	62.80	62.49	62.49	351
03 Apr 24	62.35800 -0.29	62.50	62.12	62.50	59
02 Apr 24	62.65000 -0.42	63.20	62.65	63.20	1,060
28 Mar 24	63.07100 -0.27	63.62	63.07	63.62	37
27 Mar 24	63.34000 +0.76	63.34	62.63	62.63	193
26 Mar 24	62.58100 +0.02	62.62	62.49	62.52	610
25 Mar 24	62.56000 +0.08	62.62	62.23	62.47	243
22 Mar 24	62.48400 +0.64	62.48	61.78	61.78	57
21 Mar 24	61.84900 -0.21	62.45	61.85	62.45	834
20 Mar 24	62.05500 +0.54	62.08	61.64	61.64	821
19 Mar 24	61.51300 -0.19	61.51	61.37	61.49	3
18 Mar 24	61.70600 -0.21	62.21	61.44	61.92	94
15 Mar 24	61.91700 +0.27	62.30	61.88	62.02	271
14 Mar 24	61.64700 -0.10	62.50	61.65	62.05	944
13 Mar 24	61.75200 +0.51	62.09	61.75	61.91	108
12 Mar 24	61.24400 -0.83	62.16	61.24	62.16	5,692
11 Mar 24	62.06900 -0.22	62.65	61.96	62.65	2,092
08 Mar 24	62.29200 -0.31	62.50	62.18	62.24	754
07 Mar 24	62.60100 +0.72	63.00	61.89	61.89	322
06 Mar 24	61.88000 +0.48	62.28	61.32	61.32	951
05 Mar 24	61.40000 +1.11	61.40	60.30	60.30	412
04 Mar 24	60.28600 -0.05	60.67	59.94	60.67	1,508
01 Mar 24	60.33500 -0.27	60.73	60.33	60.58	13
29 Feb 24	60.60800 +0.49	60.67	60.46	60.46	244
28 Feb 24	60.11400 -0.38	60.62	59.82	60.62	1,023
27 Feb 24	60.49200 +0.46	60.49	59.92	60.00	625
26 Feb 24	60.03000 -0.84	60.67	60.03	60.67	693
23 Feb 24	60.86700 -0.05	60.92	60.57	60.92	194
22 Feb 24	60.91800 -0.42	61.68	60.78	61.68	332
21 Feb 24	61.33700 +0.08	61.40	61.07	61.29	240
20 Feb 24	61.25500 +0.61	61.30	60.62	60.70	498
19 Feb 24	60.64200 -0.11	61.10	60.58	60.98	142
16 Feb 24	60.75500 -0.25	61.13	60.63	61.10	572
15 Feb 24	61.00300 +0.41	61.07	60.74	60.96	224
14 Feb 24	60.59600 -0.13	60.98	60.60	60.98	57
13 Feb 24	60.72200 -0.22	61.07	60.69	60.98	42
12 Feb 24	60.94400 +0.46	60.94	60.56	60.56	3,066
09 Feb 24	60.48000 -0.75	60.70	60.45	60.67	88
08 Feb 24	61.22800 -0.58	61.76	61.21	61.76	3,125
07 Feb 24	61.80700 -0.49	62.47	61.74	62.47	5
06 Feb 24	62.29400 -0.57	62.91	62.17	62.91	3,001
05 Feb 24	62.86400 -0.13	63.62	62.73	63.19	271
02 Feb 24	62.99400 -0.54	64.13	62.99	64.13	1,063
01 Feb 24	63.53100 -0.54	63.95	63.41	63.56	4,282
31 Jan 24	64.07600 +0.63	64.08	63.55	63.55	4,342
30 Jan 24	63.44600 +0.11	63.60	63.35	63.41	84
29 Jan 24	63.33400 -0.02	63.45	63.20	63.45	2,339
26 Jan 24	63.35000 -0.50	64.15	63.35	64.15	157
25 Jan 24	63.84700 -0.37	63.85	63.65	63.72	666
24 Jan 24	64.21500 +0.45	64.32	64.16	64.32	5,137
23 Jan 24	63.76500 -0.71	64.44	63.76	64.44	2,202
22 Jan 24	64.47900 +0.08	64.71	64.00	64.71	6,416
19 Jan 24	64.39400 +0.14	64.39	64.21	64.35	129
18 Jan 24	64.25800 -0.53	64.39	63.95	64.25	3,019
17 Jan 24	64.79300 -1.12	65.12	64.25	65.12	1,218
16 Jan 24	65.91700 -0.71	66.25	65.81	66.25	5,172
15 Jan 24	66.63100 -0.07	66.98	66.58	66.98	3,714
12 Jan 24	66.69800 +0.59	66.70	66.40	66.57	6,331
11 Jan 24	66.11100 -0.78	67.12	66.11	67.05	4,292
10 Jan 24	66.89200 -0.35	67.13	66.86	67.05	1,090
09 Jan 24	67.24100 +0.25	67.24	67.00	67.00	71
08 Jan 24	66.99400 +0.05	66.99	66.57	66.97	194
05 Jan 24	66.94400 +0.21	66.94	66.29	66.29	5,094
04 Jan 24	66.73500 +1.04	66.78	66.04	66.04	5,585
03 Jan 24	65.69600 -0.19	66.10	65.50	66.10	4,230
02 Jan 24	65.88300 -0.11	66.71	65.88	66.67	1,566
29 Dec 23	65.99200 -0.11	66.29	65.99	66.29	1,639
28 Dec 23	66.10500 -0.17	66.33	66.07	66.33	4,367
27 Dec 23	66.27500 -0.12	66.28	65.96	66.05	209
22 Dec 23	66.39800 +0.19	66.47	66.09	66.09	3,782
20 Dec 23	66.21100 -0.01	66.40	65.95	66.40	43
19 Dec 23	66.21900 +0.31	66.44	66.15	66.22	3,398
18 Dec 23	65.90700 -0.85	66.38	65.91	66.38	123
15 Dec 23	66.75900 -0.30	67.33	66.71	67.00	60
14 Dec 23	67.06200 +0.77	67.82	67.06	67.50	427
13 Dec 23	66.29100 +0.52	66.30	65.84	65.84	528
12 Dec 23	65.77300 -0.26	66.14	65.77	66.14	59
11 Dec 23	66.03400 -0.48	66.56	66.03	66.56	3,018
08 Dec 23	66.51800 +0.22	66.52	66.29	66.29	177
07 Dec 23	66.29900 +0.20	66.39	66.30	66.39	5
06 Dec 23	66.10200 +0.55	66.10	65.48	65.83	51
05 Dec 23	65.55200 +0.37	66.05	65.00	65.00	635
04 Dec 23	65.18700 +0.09	65.32	64.98	64.98	376
01 Dec 23	65.10100 +0.61	65.10	64.63	64.63	751
30 Nov 23	64.49400 +0.19	64.58	64.20	64.20	15
29 Nov 23	64.30300 +0.11	64.56	64.23	64.24	4,243
28 Nov 23	64.19200 +0.31	64.19	63.80	63.80	57
27 Nov 23	63.87800 +0.37	63.88	63.49	63.51	224
24 Nov 23	63.50600 +0.20	63.51	63.19	63.19	1,288
23 Nov 23	63.31000 +0.31	63.31	62.95	62.95	2,706
22 Nov 23	63.00400 -0.06	63.34	63.00	63.10	307
21 Nov 23	63.06700 -0.22	63.45	63.02	63.45	314
20 Nov 23	63.29000 +0.11	63.40	63.18	63.28	1,807
17 Nov 23	63.18300 +0.50	63.23	62.82	62.85	2,052
16 Nov 23	62.68100 +0.71	62.75	62.25	62.25	710
15 Nov 23	61.97500 -0.11	62.68	61.97	62.55	13
14 Nov 23	62.08500 +1.00	62.09	61.20	61.20	780
13 Nov 23	61.08800 +0.18	61.09	60.69	60.69	19
10 Nov 23	60.91200 -0.06	60.91	60.54	60.91	23
09 Nov 23	60.96900 +0.86	60.97	60.57	60.59	24
08 Nov 23	60.10600 -0.69	60.43	59.94	60.43	754
07 Nov 23	60.79700 -0.18	60.98	60.80	60.98	205
06 Nov 23	60.97900 -0.44	61.40	60.91	61.40	3,144
03 Nov 23	61.41800 +0.39	61.90	61.20	61.24	61
02 Nov 23	61.02800 +0.59	61.41	61.03	61.06	14
01 Nov 23	60.43800 +0.36	60.44	59.66	59.66	100
31 Oct 23	60.07500 +0.42	60.33	59.72	59.72	2,654
30 Oct 23	59.65700 +0.23	60.04	59.64	60.04	9,892
27 Oct 23	59.42700 -0.18	59.69	59.43	59.69	49
26 Oct 23	59.60800 +0.09	59.71	59.38	59.38	2,200
25 Oct 23	59.52100 +0.23	59.52	58.73	59.26	7,448
24 Oct 23	59.29500 +0.97	59.29	58.44	58.44	5,838
23 Oct 23	58.32100 -0.22	58.55	58.32	58.55	11
20 Oct 23	58.54300 -0.33	58.54	58.35	58.40	4,342
19 Oct 23	58.87100 -0.13	58.98	58.87	58.98	4
18 Oct 23	58.99900 -0.36	59.07	58.90	59.07	3,737
17 Oct 23	59.35800 +0.00	59.76	59.18	59.52	625
16 Oct 23	59.35500 +0.10	59.45	58.70	59.45	734
13 Oct 23	59.25100 -0.10	59.62	59.08	59.08	401
12 Oct 23	59.35400 -0.44	60.03	59.29	60.03	28
11 Oct 23	59.79700 +0.47	59.93	59.26	59.26	3
10 Oct 23	59.32900 +1.45	59.54	58.60	58.60	143
09 Oct 23	57.88300 +0.51	57.88	57.49	57.49	1,667
06 Oct 23	57.37700 -0.11	57.46	57.38	57.46	70
05 Oct 23	57.48300 +0.57	57.48	57.01	57.22	5,319
04 Oct 23	56.91000 +0.35	57.34	56.56	56.74	1,009
03 Oct 23	56.55900 -1.57	57.82	56.41	57.75	85
02 Oct 23	58.13100 -1.66	60.24	58.13	60.00	401
29 Sep 23	59.78800 +0.51	60.46	59.43	59.43	1,080
28 Sep 23	59.27300 -0.66	60.04	59.27	60.04	751
27 Sep 23	59.93100 -1.10	60.58	59.93	60.45	1,186
26 Sep 23	61.03500 -0.22	61.03	60.62	60.62	24
25 Sep 23	61.25400 -0.82	61.78	60.97	61.78	4,148
22 Sep 23	62.07100 -0.61	62.40	62.07	62.13	293
21 Sep 23	62.68500 -1.13	63.44	62.67	63.44	10
20 Sep 23	63.82000 +0.58	63.82	63.40	63.40	1
19 Sep 23	63.23800 +0.43	63.35	62.96	62.96	4,440
18 Sep 23	62.80800 -0.58	63.43	62.71	63.31	2,155
15 Sep 23	63.39200 -0.09	63.89	63.39	63.81	22
14 Sep 23	63.48000 +1.57	63.48	61.96	61.96	46
13 Sep 23	61.91200 -0.14	61.91	61.49	61.76	2
12 Sep 23	62.04700 -0.14	62.38	62.05	62.31	42
11 Sep 23	62.18600 -0.01	62.61	62.19	62.61	107
08 Sep 23	62.19400 +0.42	62.19	61.72	62.10	13
07 Sep 23	61.77900 +0.75	61.79	60.89	60.89	20
06 Sep 23	61.02500 -0.05	61.38	60.70	60.90	357
05 Sep 23	61.07600 -0.55	61.83	61.08	61.49	1,819
04 Sep 23	61.62800 -0.50	62.30	61.63	62.30	693
01 Sep 23	62.12300 -0.25	62.47	62.12	62.31	892
30 Aug 23	62.37700 -1.19	62.92	62.27	62.92	16
29 Aug 23	63.56500 +0.75	63.56	63.05	63.05	74
28 Aug 23	62.81600 +0.30	62.87	62.75	62.87	123
25 Aug 23	62.52000 +0.34	62.52	62.08	62.08	125
24 Aug 23	62.18100 +0.23	62.46	62.18	62.46	1,479
23 Aug 23	61.95400 +0.73	62.60	61.67	61.67	318
22 Aug 23	61.22100 +0.44	61.22	61.17	61.17	5,036
21 Aug 23	60.78200 -0.19	61.36	60.69	61.07	212
18 Aug 23	60.97500 +0.26	60.97	60.65	60.74	309
17 Aug 23	60.71100 -0.68	61.09	60.68	61.09	458
16 Aug 23	61.38900 +0.19	61.56	61.23	61.23	685
15 Aug 23	61.19700 -0.88	61.95	61.14	61.95	38
14 Aug 23	62.07900 -0.30	62.13	62.00	62.13	35
10 Aug 23	62.37900 +0.55	62.38	62.27	62.29	1,857
09 Aug 23	61.82500 +0.02	62.20	61.83	62.18	11
08 Aug 23	61.80700 +0.27	61.81	61.65	61.65	1,455
07 Aug 23	61.54000 -0.21	61.66	61.54	61.66	86
04 Aug 23	61.75100 +0.18	61.78	61.50	61.50	109
03 Aug 23	61.56600 -0.91	62.30	61.34	62.30	1,000
02 Aug 23	62.47900 -1.28	63.22	62.48	63.22	111
01 Aug 23	63.76300 -0.73	64.67	63.76	64.67	106
31 Jul 23	64.48900 -0.05	64.80	64.43	64.43	5
28 Jul 23	64.53900 -0.72	64.97	64.37	64.97	124
27 Jul 23	65.25800 +0.11	65.53	65.26	65.42	141
26 Jul 23	65.14900 +0.13	65.36	64.82	65.36	59
24 Jul 23	65.02200 +0.11	65.25	64.51	64.51	2,643
21 Jul 23	64.91100 +0.54	64.91	64.55	64.75	53
20 Jul 23	64.37200 +0.50	64.37	64.28	64.28	5
19 Jul 23	63.86900 +0.27	64.02	63.87	64.02	1,229
18 Jul 23	63.59900 -0.01	63.71	63.45	63.45	70
17 Jul 23	63.60800 -0.44	63.98	63.61	63.82	3,727
14 Jul 23	64.04600 -0.10	64.14	64.05	64.08	119
13 Jul 23	64.15000 +0.53	64.15	63.83	63.83	31
12 Jul 23	63.61500 +0.77	63.62	62.95	62.95	1
11 Jul 23	62.85000 +0.29	62.86	62.55	62.86	284
10 Jul 23	62.56000 -0.44	63.10	62.50	62.81	692
07 Jul 23	63.00100 -0.48	63.14	62.83	63.14	8,962
06 Jul 23	63.48000 -0.95	64.33	63.48	64.33	82
05 Jul 23	64.42900 -1.28	65.39	64.43	65.39	3,209
04 Jul 23	65.70500 +0.22	65.74	65.55	65.67	637
03 Jul 23	65.48300 +0.51	65.52	65.14	65.14	1
30 Jun 23	64.97500 +0.55	65.15	64.73	64.73	401
29 Jun 23	64.42900 -0.19	64.83	64.06	64.83	2,533
28 Jun 23	64.62000 +0.73	64.74	64.47	64.63	119
26 Jun 23	63.88900 +0.08	64.07	63.78	63.88	2,240
23 Jun 23	63.81100 -0.20	64.00	63.81	63.88	404
22 Jun 23	64.01300 -0.45	64.15	63.82	64.15	26
21 Jun 23	64.46000 -0.63	64.66	64.40	64.40	38
20 Jun 23	65.09200 +0.47	65.09	64.59	64.59	182
19 Jun 23	64.62600 -0.42	65.08	64.56	65.08	1,471
16 Jun 23	65.04700 +0.70	65.13	64.68	64.68	704
15 Jun 23	64.34800 -0.15	64.35	64.18	64.18	137
14 Jun 23	64.50300 +0.39	64.50	64.13	64.13	7,609
13 Jun 23	64.10800 -0.36	64.52	63.95	64.52	101
12 Jun 23	64.46600 +0.08	64.79	64.40	64.78	377
09 Jun 23	64.38200 +0.37	64.50	64.28	64.28	39
08 Jun 23	64.01600 +0.13	64.31	64.02	64.17	214
07 Jun 23	63.88600 -0.34	64.33	63.89	64.33	13
06 Jun 23	64.22600 +0.24	64.29	63.86	63.86	66
05 Jun 23	63.98100 +0.28	63.98	63.98	63.98	44
02 Jun 23	63.70000 -0.03	63.75	63.21	63.75	261
01 Jun 23	63.72800 +0.38	63.73	63.44	63.62	12,438
31 May 23	63.35300 -0.27	63.79	63.35	63.51	93
30 May 23	63.62700 +0.42	63.87	63.33	63.33	252
29 May 23	63.21000 +0.60	63.66	63.10	63.25	388
26 May 23	62.60600 -1.30	63.06	62.51	63.06	54
25 May 23	63.90500 +0.21	63.90	63.61	63.61	75
24 May 23	63.69500 -0.94	64.30	63.64	64.30	476
23 May 23	64.63200 +0.09	64.67	64.24	64.24	1,650
22 May 23	64.53800 -0.11	65.05	64.47	64.56	8,680
19 May 23	64.64600 -0.36	64.65	64.14	64.31	1,973
18 May 23	65.00600 -0.24	65.25	65.01	65.15	1,803
17 May 23	65.24200 -0.76	65.50	65.24	65.46	1,304
16 May 23	66.00000 -0.08	66.58	66.00	66.25	51
15 May 23	66.08500 +0.06	66.44	66.00	66.20	1,603
12 May 23	66.02600 +0.43	66.11	65.87	65.87	2,317
11 May 23	65.60100 -0.10	65.73	65.60	65.73	124
10 May 23	65.69600 +0.03	65.70	65.50	65.50	4,051
09 May 23	65.67000 +0.25	65.67	64.94	65.31	1,516
08 May 23	65.42300 -0.19	65.42	65.39	65.39	794
05 May 23	65.61200 +0.33	65.61	65.23	65.56	3,882
04 May 23	65.27900 +0.57	65.32	64.34	64.45	19,300
03 May 23	64.70900 +0.09	64.75	64.68	64.75	3,196
02 May 23	64.61600 -0.69	65.47	64.62	65.40	6,548
28 Apr 23	65.30900 +0.29	65.31	64.85	65.11	880
27 Apr 23	65.02300 +0.53	65.02	64.69	64.69	20
26 Apr 23	64.49700 -0.17	65.00	64.50	64.86	2,733
25 Apr 23	64.67100 +0.04	64.68	64.39	64.41	3,277
24 Apr 23	64.63300 -0.07	64.92	64.63	64.65	379
21 Apr 23	64.70300 +0.53	64.70	64.69	64.70	4,116
20 Apr 23	64.17300 +0.08	64.17	63.90	63.94	1,361
19 Apr 23	64.08800 +0.65	64.09	63.38	63.38	102
18 Apr 23	63.43700 -0.09	63.56	63.44	63.56	147
17 Apr 23	63.52800 +0.20	63.63	63.39	63.39	3,516
14 Apr 23	63.32300 -0.90	64.39	63.29	64.31	5,183
13 Apr 23	64.22700 -0.60	64.60	64.23	64.60	6,765
12 Apr 23	64.82400 +0.38	64.82	64.64	64.64	4,509
11 Apr 23	64.44200 +0.04	64.53	64.07	64.12	1,042
06 Apr 23	64.40000 +0.85	64.46	63.64	63.64	678
05 Apr 23	63.55000 +1.03	63.55	62.65	62.65	513
04 Apr 23	62.51800 +0.26	62.55	62.28	62.28	163
03 Apr 23	62.25500 -0.31	62.82	62.21	62.70	363
31 Mar 23	62.56700 +0.47	62.57	61.95	61.95	77
30 Mar 23	62.10000 +0.96	62.17	61.73	61.73	273
29 Mar 23	61.13900 +0.62	61.14	60.67	60.67	5
28 Mar 23	60.52200 -0.02	60.52	60.52	60.52	116
27 Mar 23	60.54400 +0.85	60.54	60.10	60.16	257
24 Mar 23	59.69600 -0.48	60.04	59.49	60.04	263
22 Mar 23	60.17400 -0.12	60.25	60.17	60.25	10
21 Mar 23	60.29100 +0.45	60.54	60.20	60.28	534
20 Mar 23	59.84200 -0.29	59.84	59.52	59.52	35
17 Mar 23	60.12900 -0.24	60.28	60.13	60.22	7
16 Mar 23	60.36900 +0.92	60.37	59.76	59.97	993
15 Mar 23	59.44500 -0.89	60.41	59.44	60.41	577
14 Mar 23	60.33600 +0.53	60.34	59.75	59.75	111
13 Mar 23	59.81000 +0.20	59.81	58.97	59.33	118
10 Mar 23	59.60700 +0.07	59.81	59.61	59.81	526
09 Mar 23	59.53800 +0.18	59.54	59.16	59.53	1,705
08 Mar 23	59.35600 +0.00	59.36	59.00	59.05	14,992
07 Mar 23	59.35600 -0.14	59.97	59.36	59.50	1,149
06 Mar 23	59.49500 -0.11	59.96	59.49	59.74	279
03 Mar 23	59.60200 +1.35	59.69	59.50	59.59	649
02 Mar 23	58.25100 -0.41	58.44	58.25	58.44	35
01 Mar 23	58.66200 -1.78	59.99	58.66	59.99	518
28 Feb 23	60.43900 -0.27	60.48	60.19	60.48	285
27 Feb 23	60.71200 +0.40	60.72	60.59	60.67	500
24 Feb 23	60.31300 -0.03	60.55	60.31	60.55	15
23 Feb 23	60.34600 -0.30	60.50	60.35	60.50	150
22 Feb 23	60.64500 -0.34	60.69	60.49	60.69	54
21 Feb 23	60.98300 +0.28	61.29	60.69	60.69	741
20 Feb 23	60.70300 +0.28	60.92	60.65	60.65	527
17 Feb 23	60.42700 +0.26	60.43	59.52	59.65	42
16 Feb 23	60.17100 +0.32	60.26	60.17	60.26	5,428
15 Feb 23	59.84700 -0.32	59.99	59.85	59.89	123
14 Feb 23	60.16900 +0.52	60.17	60.17	60.17	150
13 Feb 23	59.64600 +0.11	59.65	59.65	59.65	15
10 Feb 23	59.53200 -0.14	59.77	59.37	59.55	322
09 Feb 23	59.67000 -0.05	60.10	59.55	60.10	179
08 Feb 23	59.72100 +0.08	60.09	59.72	60.09	1,270
07 Feb 23	59.63800 +0.20	59.98	59.64	59.98	586
06 Feb 23	59.44100 +0.08	59.44	59.44	59.44	50
03 Feb 23	59.36300 -0.26	59.63	59.36	59.63	884
02 Feb 23	59.62400 +0.32	59.63	59.55	59.55	210
01 Feb 23	59.30700 -0.25	59.57	59.31	59.57	134
31 Jan 23	59.55500 -0.35	59.98	59.56	59.98	125
30 Jan 23	59.90600 -0.01	60.03	59.91	60.01	5,438
27 Jan 23	59.91700 -0.42	60.35	59.92	60.35	5
26 Jan 23	60.34200 +0.00	60.60	60.34	60.60	1,708
25 Jan 23	60.34200 +0.22	60.34	60.34	60.34	642
24 Jan 23	60.12300 +0.31	60.29	60.09	60.09	421
20 Jan 23	59.81300 -0.16	59.97	59.81	59.97	20
19 Jan 23	59.96900 -0.25	60.30	59.71	60.30	150
18 Jan 23	60.21900 -0.28	60.46	60.22	60.46	8,233
17 Jan 23	60.49800 +0.08	60.57	60.30	60.46	430
16 Jan 23	60.42000 -0.14	60.71	60.42	60.71	109
13 Jan 23	60.56000 -0.10	60.67	60.56	60.67	76
12 Jan 23	60.65800 +0.96	60.66	60.35	60.54	280
11 Jan 23	59.70300 +0.21	59.70	59.30	59.30	57
10 Jan 23	59.49300 +0.04	59.49	59.44	59.44	3
09 Jan 23	59.44800 +0.02	59.61	59.12	59.39	715
06 Jan 23	59.42700 +0.34	59.43	59.00	59.12	903
05 Jan 23	59.08300 -0.18	59.45	59.08	59.45	1
04 Jan 23	59.26400 -0.23	59.47	59.10	59.10	77
03 Jan 23	59.49200 +0.50	59.49	58.56	58.56	644
02 Jan 23	58.99000 +0.41	59.16	58.41	58.41	151
30 Dec 22	58.57800 -0.17	58.58	58.35	58.35	46
29 Dec 22	58.75000 -0.17	58.75	58.07	58.07	150
28 Dec 22	58.91500 +0.28	58.92	58.92	58.92	6
27 Dec 22	58.63000 +0.53	58.63	58.41	58.41	203
23 Dec 22	58.10000 -0.90	58.72	58.10	58.65	841
22 Dec 22	59.00000 +0.26	59.10	59.00	59.10	5
21 Dec 22	58.73500 +0.52	58.84	58.50	58.50	885
20 Dec 22	58.21600 -0.22	58.22	57.46	57.66	4,718
19 Dec 22	58.43400 +0.22	58.61	58.28	58.28	687
16 Dec 22	58.21100 -1.01	59.13	57.93	59.13	28
15 Dec 22	59.22200 -0.79	60.17	59.22	60.17	19
14 Dec 22	60.00800 -0.04	60.02	60.01	60.02	3
13 Dec 22	60.05200 +0.33	60.64	59.16	59.42	2,727
12 Dec 22	59.72100 -0.16	59.84	59.69	59.80	3,745
09 Dec 22	59.87700 +0.36	59.88	59.64	59.64	2,678
08 Dec 22	59.52000 -0.35	59.67	59.11	59.67	2,009
07 Dec 22	59.86500 -0.12	60.18	59.84	59.96	136
06 Dec 22	59.98200 -0.08	60.15	59.98	60.15	3,958
05 Dec 22	60.06600 -0.19	60.07	60.00	60.00	11
01 Dec 22	60.25400 +1.46	60.25	59.76	59.76	48
30 Nov 22	58.79800 +0.06	59.11	58.71	59.11	266
29 Nov 22	58.74000 -0.46	59.22	58.50	59.22	20
28 Nov 22	59.20100 -0.63	59.70	59.20	59.70	10
25 Nov 22	59.83600 +0.02	59.88	59.79	59.88	23
24 Nov 22	59.82000 +0.52	59.84	59.47	59.47	12,867
23 Nov 22	59.29600 -0.01	59.30	58.71	58.87	588
22 Nov 22	59.30700 +0.31	59.45	59.29	59.31	11,210
21 Nov 22	58.99900 +0.09	59.08	58.96	59.08	42
18 Nov 22	58.90900 +1.07	58.91	58.43	58.50	2,983
17 Nov 22	57.84300 -0.23	58.24	57.84	58.24	92
16 Nov 22	58.07600 -0.08	58.13	57.61	58.13	2,616
15 Nov 22	58.15200 +0.50	58.34	58.01	58.08	5,202
14 Nov 22	57.65600 +0.36	58.00	57.48	57.48	554
11 Nov 22	57.29300 -0.94	58.53	57.23	57.93	6,720
10 Nov 22	58.22900 +1.90	58.47	56.70	56.70	2,746
09 Nov 22	56.32900 +0.40	56.33	55.56	56.30	2
08 Nov 22	55.92700 +0.58	55.93	55.11	55.11	11
07 Nov 22	55.34400 +0.03	55.64	55.34	55.55	12
04 Nov 22	55.31100 +0.40	55.74	54.81	55.08	24,843
03 Nov 22	54.91100 -0.52	54.91	54.40	54.70	3,679
02 Nov 22	55.43300 -0.01	55.43	55.26	55.26	237
01 Nov 22	55.44100 +0.40	55.91	55.44	55.49	49
31 Oct 22	55.04300 +0.18	55.07	54.83	55.07	10
28 Oct 22	54.86300 +0.03	54.87	54.37	54.37	5
27 Oct 22	54.83500 +0.64	54.87	53.61	54.02	15,018
26 Oct 22	54.19900 +0.31	54.20	53.83	53.83	7,658
25 Oct 22	53.89300 +1.19	53.89	52.91	52.91	735
24 Oct 22	52.70000 +1.37	53.15	52.14	52.29	4,069
21 Oct 22	51.33200 -0.45	51.74	50.88	51.74	90
20 Oct 22	51.77900 -0.19	51.97	51.78	51.79	133
19 Oct 22	51.96900 -0.24	52.23	51.47	52.22	53
18 Oct 22	52.21200 -0.10	52.88	52.21	52.49	24
17 Oct 22	52.31700 +1.27	52.55	51.57	51.64	4,637
14 Oct 22	51.04700 +0.81	51.76	51.05	51.30	1,034
13 Oct 22	50.23500 +0.68	50.63	49.12	49.12	7
12 Oct 22	49.55800 -0.87	50.20	49.56	50.20	10,846
11 Oct 22	50.42500 -0.86	51.15	50.32	51.15	1,417
10 Oct 22	51.28400 -0.38	51.34	50.99	51.34	5
07 Oct 22	51.66900 -0.44	52.08	51.67	52.08	16
06 Oct 22	52.11400 -1.06	53.22	52.00	53.18	8,871
05 Oct 22	53.17200 -0.78	54.07	52.91	54.07	2,436
04 Oct 22	53.95700 +0.58	54.10	53.71	53.81	6,808
03 Oct 22	53.37900 +1.20	53.38	52.10	52.10	15,633
30 Sep 22	52.18000 +0.00	52.47	52.01	52.35	109
29 Sep 22	52.18200 -1.05	52.58	52.00	52.58	3,196
28 Sep 22	53.22700 +0.40	53.30	51.97	52.58	11,435
27 Sep 22	52.83000 -1.64	54.56	52.83	54.56	17
26 Sep 22	54.46600 -1.27	55.18	54.39	55.18	533
23 Sep 22	55.74000 -1.37	57.03	55.47	57.03	813
22 Sep 22	57.11100 -0.71	57.43	57.11	57.26	52
21 Sep 22	57.82200 +1.06	57.82	56.83	56.83	1,173
20 Sep 22	56.76300 -0.89	58.24	56.74	58.09	47,114
19 Sep 22	57.65700 -0.10	57.66	57.38	57.39	23
16 Sep 22	57.75700 -0.17	57.98	57.36	57.44	362
15 Sep 22	57.92500 -0.75	58.47	57.81	58.26	97
14 Sep 22	58.67100 -1.03	59.49	58.67	59.49	52
13 Sep 22	59.69800 +0.01	60.40	59.70	59.92	21,990
12 Sep 22	59.68900 +0.65	59.69	59.08	59.08	4,751
09 Sep 22	59.03800 +0.39	59.12	58.44	58.44	9,574
08 Sep 22	58.64300 +0.04	58.74	58.34	58.46	903
07 Sep 22	58.60300 +1.19	59.35	56.96	57.20	7,040
06 Sep 22	57.41000 -0.54	58.34	57.41	58.34	2,453
05 Sep 22	57.95200 +0.13	57.95	56.80	56.82	43
02 Sep 22	57.82300 +0.53	57.82	57.20	57.20	105
01 Sep 22	57.29300 +0.05	57.37	56.67	57.13	4,252
31 Aug 22	57.24300 -1.61	58.83	57.24	58.83	177
30 Aug 22	58.85500 -0.81	59.86	58.85	59.86	4,162
29 Aug 22	59.66300 -0.94	59.87	59.30	59.87	213
26 Aug 22	60.60700 -1.02	61.94	60.61	61.94	143
25 Aug 22	61.62200 -0.02	61.74	61.58	61.74	1,703
24 Aug 22	61.63800 -0.08	61.68	61.64	61.66	1,840
23 Aug 22	61.72200 -0.37	61.89	61.72	61.89	100
22 Aug 22	62.09600 +0.01	62.10	61.84	61.93	124
19 Aug 22	62.08700 -0.19	62.24	61.92	62.24	37
18 Aug 22	62.27900 -0.20	62.46	62.26	62.46	2
17 Aug 22	62.48200 -0.37	62.86	62.48	62.86	156
16 Aug 22	62.84700 +0.70	62.96	62.44	62.44	118
15 Aug 22	62.14400 +0.56	62.24	62.02	62.02	1,588
12 Aug 22	61.58600 +0.21	61.71	61.59	61.62	28
11 Aug 22	61.37700 -0.50	61.72	61.25	61.34	125
09 Aug 22	61.87800 +0.48	61.88	61.20	61.26	59
08 Aug 22	61.40200 +0.85	61.53	61.10	61.39	44
05 Aug 22	60.55000 -0.30	60.97	60.50	60.97	1,019
04 Aug 22	60.84800 +0.27	60.93	60.55	60.83	480
03 Aug 22	60.57600 -0.49	61.17	60.58	61.17	567
02 Aug 22	61.06300 +0.19	61.24	60.58	60.58	223
01 Aug 22	60.87100 +0.17	61.31	60.77	60.77	7,902
29 Jul 22	60.69800 +0.66	60.99	60.49	60.50	212
28 Jul 22	60.03400 +0.80	60.03	58.59	59.42	215
27 Jul 22	59.23400 +0.41	59.33	58.75	59.07	6,476
26 Jul 22	58.82500 +0.41	58.83	58.31	58.31	136
25 Jul 22	58.41400 +0.08	58.76	58.15	58.24	4,786
22 Jul 22	58.33300 +0.77	58.36	57.62	57.62	1,649
21 Jul 22	57.56100 -0.71	58.01	57.56	58.01	4,534
20 Jul 22	58.27400 -0.57	59.03	58.27	59.03	10
19 Jul 22	58.83900 +0.58	58.84	58.38	58.38	43
18 Jul 22	58.25900 +0.56	58.46	57.84	57.84	459
15 Jul 22	57.69800 +0.68	57.85	57.18	57.18	124
14 Jul 22	57.01700 -0.95	57.99	56.60	57.99	464
13 Jul 22	57.96800 -0.34	58.18	57.69	58.18	6,977
12 Jul 22	58.30300 +0.00	58.61	58.27	58.27	93
11 Jul 22	58.30300 +0.72	58.38	57.44	57.58	678
08 Jul 22	57.58300 -0.16	57.85	57.45	57.58	124
07 Jul 22	57.74600 +0.74	57.75	57.41	57.41	5,532
06 Jul 22	57.00300 +0.69	57.07	56.66	56.66	5,691
05 Jul 22	56.31400 -1.07	57.50	56.31	57.48	238
04 Jul 22	57.38800 -0.37	58.24	57.39	58.24	370
01 Jul 22	57.76100 +1.78	57.76	55.56	55.56	329
30 Jun 22	55.98300 -1.41	57.09	55.82	56.36	1,449
29 Jun 22	57.39000 -0.55	58.13	57.12	58.13	3,307
28 Jun 22	57.93600 +0.87	57.94	57.25	57.32	1,046
27 Jun 22	57.06300 -0.38	57.63	56.59	57.53	6,153
24 Jun 22	57.44600 +0.80	57.53	57.20	57.23	122
23 Jun 22	56.64600 +0.33	56.65	55.76	55.94	21
22 Jun 22	56.31400 -0.48	56.41	55.85	56.41	475
21 Jun 22	56.79200 -0.56	57.44	56.78	57.44	2,829
20 Jun 22	57.35600 +0.69	57.37	56.67	56.97	30
17 Jun 22	56.66900 +0.04	56.93	56.51	56.51	49
16 Jun 22	56.62900 -1.25	57.98	56.15	57.98	887
15 Jun 22	57.88300 +0.89	58.02	57.85	57.89	5,869
14 Jun 22	56.99700 -1.41	58.93	57.00	58.93	319
13 Jun 22	58.40900 -1.26	59.25	58.19	59.25	630
10 Jun 22	59.67300 -1.16	60.46	59.16	60.46	2,593
09 Jun 22	60.83300 -0.52	61.29	60.46	61.29	589
08 Jun 22	61.35600 -0.72	62.12	61.16	62.12	171
07 Jun 22	62.07400 -0.11	62.07	61.83	61.83	1,590
06 Jun 22	62.18200 +0.87	62.67	61.96	62.67	411
03 Jun 22	61.31000 -0.03	61.82	61.22	61.58	16,893
02 Jun 22	61.34200 +0.08	61.44	61.18	61.44	10
01 Jun 22	61.26500 -0.80	62.48	61.20	62.31	752
31 May 22	62.06300 -0.38	62.53	61.94	62.53	2,215
30 May 22	62.44700 -0.28	62.74	62.16	62.74	452
27 May 22	62.72500 -0.51	63.20	62.46	63.20	188
26 May 22	63.23200 -0.80	64.01	63.23	63.95	5,234
25 May 22	64.03300 +1.28	64.03	63.60	63.90	901
24 May 22	62.75700 -1.31	62.85	61.94	62.85	5,610
23 May 22	64.06600 +0.48	64.07	63.51	63.82	558
20 May 22	63.59000 +0.99	63.95	63.05	63.05	517
19 May 22	62.59800 -0.33	62.63	62.22	62.53	309
18 May 22	62.92300 +0.37	63.31	62.71	63.10	692
17 May 22	62.55000 +0.53	62.85	62.35	62.46	186
16 May 22	62.01500 +0.86	62.01	61.11	61.11	278
13 May 22	61.15000 +1.16	61.18	60.29	60.29	14,473
12 May 22	59.99400 -1.43	61.06	59.98	61.06	2,982
11 May 22	61.42300 +1.42	61.42	60.22	60.26	861
10 May 22	60.00000 +0.26	60.42	59.91	59.91	699
09 May 22	59.73800 -1.00	60.94	59.74	60.94	295
06 May 22	60.73800 -0.79	61.25	60.65	61.25	6,232
05 May 22	61.52700 -0.59	62.65	61.53	62.65	1,569
04 May 22	62.12100 -0.22	62.37	62.09	62.37	80
03 May 22	62.34500 +0.51	62.35	61.93	62.05	95
02 May 22	61.83900 -1.06	62.55	61.77	62.55	6,094
29 Apr 22	62.90000 -0.34	63.24	62.90	63.24	4,492
28 Apr 22	63.23900 +0.94	63.24	62.69	62.69	138
27 Apr 22	62.29700 +0.21	62.30	61.38	61.38	6,178
26 Apr 22	62.08300 -0.29	63.18	62.03	62.66	4,063
25 Apr 22	62.37300 +0.71	62.53	61.24	61.29	8,039
22 Apr 22	61.66500 -1.08	62.18	61.67	61.86	8,197
20 Apr 22	62.74800 +0.87	62.75	61.84	61.84	6,645
19 Apr 22	61.88100 -0.35	62.12	61.66	62.12	6,249
14 Apr 22	62.22600 +0.26	62.23	61.90	61.90	40
13 Apr 22	61.96600 -0.17	62.21	61.78	61.79	2,311
12 Apr 22	62.13900 -0.56	62.20	61.66	62.05	1,273
11 Apr 22	62.70200 -0.78	63.02	62.59	62.90	9,486
08 Apr 22	63.48200 +1.07	63.48	63.00	63.04	1,782
07 Apr 22	62.41600 -0.43	63.60	62.42	63.04	2,085
06 Apr 22	62.84600 +0.13	62.85	62.11	62.37	6,542
05 Apr 22	62.71800 +1.39	62.72	61.43	61.43	693
04 Apr 22	61.32500 +0.30	61.46	61.00	61.46	33
01 Apr 22	61.02500 -0.02	61.26	60.94	61.09	2,639
31 Mar 22	61.04800 +0.22	61.59	60.92	60.92	3,239
30 Mar 22	60.82300 +0.49	60.82	60.08	60.10	2,384
29 Mar 22	60.33700 +0.79	60.49	59.82	60.20	6,000
28 Mar 22	59.55000 +0.58	59.92	59.30	59.30	16,750
25 Mar 22	58.97400 +0.40	58.99	58.62	58.62	6,177
24 Mar 22	58.57500 +0.04	59.07	58.40	59.07	3,710
23 Mar 22	58.53300 -1.42	59.92	58.53	59.92	2,888
22 Mar 22	59.95200 +0.49	59.95	59.61	59.90	240
21 Mar 22	59.46300 -0.18	59.83	59.46	59.78	335
18 Mar 22	59.64700 +0.11	59.65	59.45	59.45	1,546
17 Mar 22	59.54100 +0.64	59.54	59.06	59.39	103
16 Mar 22	58.90600 -0.53	60.16	58.86	60.16	2,735
15 Mar 22	59.43100 +0.53	59.43	58.49	58.77	468
14 Mar 22	58.90500 +0.30	59.17	58.70	58.82	9,820
11 Mar 22	58.60700 +0.06	59.15	58.43	58.97	7,024
10 Mar 22	58.54400 -1.25	59.32	58.20	59.28	18,701
09 Mar 22	59.79600 +2.62	59.80	58.38	58.38	9,893
08 Mar 22	57.17700 +0.71	57.89	56.27	56.27	5,419
07 Mar 22	56.46400 +0.07	56.94	53.95	55.49	389
04 Mar 22	56.39400 -0.71	57.58	56.39	57.58	11,446
03 Mar 22	57.10500 -2.14	59.30	57.10	59.30	11,524
02 Mar 22	59.24000 -0.95	60.06	59.24	60.06	3,718
01 Mar 22	60.19200 -2.68	62.64	60.19	62.64	4,660
28 Feb 22	62.86900 +1.33	62.93	61.36	61.36	17,427
25 Feb 22	61.54300 +2.83	61.67	59.21	59.21	422
24 Feb 22	58.71100 -0.67	58.83	57.24	57.35	1,605
23 Feb 22	59.37600 +0.10	59.79	59.38	59.68	15
22 Feb 22	59.27900 -0.04	59.28	58.42	58.74	88
21 Feb 22	59.32300 -0.97	60.44	59.11	60.39	3,811
18 Feb 22	60.28900 -0.24	60.75	60.29	60.67	73
17 Feb 22	60.52500 +0.42	60.57	59.98	60.29	11,619
16 Feb 22	60.11000 +0.14	60.11	59.72	59.72	158
15 Feb 22	59.96600 +0.77	60.02	59.41	59.41	149
14 Feb 22	59.19900 -1.24	59.59	59.20	59.58	274
11 Feb 22	60.44000 -0.34	60.44	59.83	60.22	2
10 Feb 22	60.78300 +0.01	60.99	60.55	60.99	46
09 Feb 22	60.76900 +0.73	61.06	60.68	60.68	625
08 Feb 22	60.03900 -0.18	60.53	59.93	60.53	144
07 Feb 22	60.21700 -0.54	61.15	60.10	61.15	1,967
04 Feb 22	60.75400 -1.07	62.00	60.75	62.00	1,318
03 Feb 22	61.82700 -0.81	62.70	61.83	62.62	3,793
02 Feb 22	62.64100 +0.44	62.64	62.25	62.42	3,252
01 Feb 22	62.20000 +0.39	62.68	62.20	62.37	362
31 Jan 22	61.81100 +0.05	62.30	61.75	62.30	349
28 Jan 22	61.75700 -0.53	62.10	61.30	62.10	52
27 Jan 22	62.29000 +1.19	62.29	60.77	60.77	242
26 Jan 22	61.10400 +0.80	61.20	60.65	60.65	3,698
25 Jan 22	60.30300 -0.07	60.52	60.30	60.52	3
24 Jan 22	60.37000 -1.18	61.57	60.23	61.49	1,458
21 Jan 22	61.54900 -1.04	62.24	61.48	62.01	1,673
20 Jan 22	62.59200 +1.07	62.59	61.82	61.82	4,114
19 Jan 22	61.52400 -0.12	61.58	61.03	61.23	5,719
18 Jan 22	61.64000 -0.32	61.83	61.47	61.83	3,456
17 Jan 22	61.95900 +0.29	61.97	61.70	61.70	91
14 Jan 22	61.67000 -0.30	61.68	61.29	61.36	6,377
13 Jan 22	61.97400 +0.35	62.06	61.43	61.43	233
12 Jan 22	61.62100 +0.06	61.74	61.32	61.74	353
11 Jan 22	61.56400 +0.13	61.78	61.56	61.62	112
10 Jan 22	61.43000 -0.19	61.91	61.43	61.91	8,286
07 Jan 22	61.62200 -0.12	61.99	61.47	61.55	840
06 Jan 22	61.74100 -1.01	62.24	61.74	62.24	546
05 Jan 22	62.75400 -0.83	63.25	62.75	63.25	722
04 Jan 22	63.58700 -0.07	63.78	63.43	63.78	120
03 Jan 22	63.65700 +0.62	63.86	63.07	63.07	459
31 Dec 21	63.04000 -0.18	63.38	63.00	63.38	17
30 Dec 21	63.22000 +0.09	63.43	63.22	63.23	753
29 Dec 21	63.12800 +0.13	63.23	63.07	63.07	934
28 Dec 21	63.00300 +0.72	63.03	62.38	62.38	10,197
27 Dec 21	62.27900 -0.18	62.55	62.25	62.55	2,098
23 Dec 21	62.45800 +0.30	62.46	62.20	62.25	797
22 Dec 21	62.15800 +0.15	62.16	61.39	61.98	4,285
21 Dec 21	62.01200 +1.05	62.01	61.27	61.27	354
20 Dec 21	60.96000 -0.24	60.96	60.10	60.26	392
17 Dec 21	61.20400 +0.02	61.23	60.65	61.23	7,661
16 Dec 21	61.18700 +0.09	61.47	60.93	61.47	5,953
15 Dec 21	61.09300 +0.56	61.11	60.87	60.87	91
14 Dec 21	60.53600 -0.28	60.98	60.54	60.93	2,181
13 Dec 21	60.81600 -0.08	60.99	60.73	60.73	252
10 Dec 21	60.89900 -0.32	60.99	60.84	60.84	10
09 Dec 21	61.22200 +0.20	61.22	60.91	60.91	254
08 Dec 21	61.02500 -0.26	61.55	61.03	61.30	558
07 Dec 21	61.28900 +0.63	61.29	60.91	60.91	2,541
06 Dec 21	60.66000 +1.28	60.66	59.85	59.85	79
03 Dec 21	59.38300 +0.16	59.60	59.18	59.58	104
02 Dec 21	59.22400 -1.28	59.92	59.22	59.92	250
01 Dec 21	60.50300 +0.70	60.50	59.76	59.97	659
30 Nov 21	59.80000 -0.37	59.98	59.43	59.81	157
29 Nov 21	60.17100 +0.30	60.58	59.98	59.98	1,277
26 Nov 21	59.86900 -1.65	60.57	59.70	60.42	1,596
25 Nov 21	61.51400 +1.03	61.51	60.82	60.82	329
24 Nov 21	60.48000 +0.56	60.48	60.01	60.06	10,902
23 Nov 21	59.91500 -0.29	59.99	59.92	59.99	1
19 Nov 21	60.20100 -0.49	60.63	60.18	60.61	986
18 Nov 21	60.69200 -0.21	60.90	60.48	60.90	1,779
17 Nov 21	60.89800 +0.00	60.98	60.75	60.75	1,161
16 Nov 21	60.89400 -0.10	61.19	60.89	61.19	270
15 Nov 21	60.99600 +0.53	61.00	60.41	60.41	370
12 Nov 21	60.46600 +0.01	60.47	60.22	60.35	105
11 Nov 21	60.45400 -0.04	60.59	60.42	60.59	368
10 Nov 21	60.49700 +0.59	60.50	59.83	59.93	529
09 Nov 21	59.90300 -0.33	60.40	59.90	59.93	393
08 Nov 21	60.23100 -0.31	60.79	60.23	60.79	267
05 Nov 21	60.53900 -0.22	60.80	60.51	60.67	1,360
04 Nov 21	60.75600 +0.32	60.93	60.53	60.53	110
03 Nov 21	60.44000 -0.44	60.52	60.34	60.46	3,577
02 Nov 21	60.88300 -0.05	60.90	60.72	60.72	64
01 Nov 21	60.93100 +0.58	60.93	60.45	60.45	14
29 Oct 21	60.35500 -0.56	60.79	60.32	60.79	2,026
28 Oct 21	60.92000 +0.40	60.92	60.48	60.48	266
27 Oct 21	60.52100 +0.66	60.52	60.01	60.01	333
26 Oct 21	59.86000 +0.67	59.86	59.47	59.47	75
25 Oct 21	59.18600 -0.40	59.62	59.19	59.62	2,835
22 Oct 21	59.59000 +0.12	59.67	59.32	59.38	702
21 Oct 21	59.47400 -0.19	59.58	59.47	59.58	165
20 Oct 21	59.66000 +1.00	59.66	58.71	58.71	687
19 Oct 21	58.66000 +0.78	58.69	58.24	58.24	675
18 Oct 21	57.87500 -0.19	57.96	57.80	57.80	12
15 Oct 21	58.06300 +0.02	58.14	57.47	58.02	1,449
14 Oct 21	58.04100 +0.26	58.18	57.86	57.86	57
13 Oct 21	57.78500 +0.67	57.78	56.83	56.83	437
12 Oct 21	57.11000 +0.54	57.11	56.02	56.02	116
11 Oct 21	56.56700 -0.66	57.06	56.42	57.06	7
08 Oct 21	57.23000 -0.41	57.65	57.04	57.65	272
07 Oct 21	57.63900 +0.82	57.94	57.62	57.94	1,515
06 Oct 21	56.81600 -0.39	56.83	56.27	56.61	855
05 Oct 21	57.20400 +0.70	57.20	56.63	56.78	1,338
04 Oct 21	56.50300 +0.13	56.75	56.36	56.36	500
01 Oct 21	56.37100 +0.63	56.62	55.41	55.41	63
30 Sep 21	55.74000 -0.89	56.90	55.74	56.90	2,714
29 Sep 21	56.62700 -0.12	57.03	56.57	56.90	988
28 Sep 21	56.74300 -1.05	57.68	56.72	57.68	4,838
27 Sep 21	57.79300 -0.06	58.10	57.79	58.10	206
24 Sep 21	57.85400 -0.72	58.44	57.85	58.44	200
23 Sep 21	58.57400 +0.46	58.69	58.37	58.37	18
22 Sep 21	58.11700 -0.16	58.51	58.03	58.51	1,183
21 Sep 21	58.27600 +0.45	58.46	58.08	58.36	3,982
20 Sep 21	57.82900 -0.40	57.93	57.44	57.75	1,230
17 Sep 21	58.22600 -0.61	59.20	58.23	59.20	2,818
16 Sep 21	58.83300 +0.01	58.89	58.67	58.88	83
15 Sep 21	58.82200 -1.72	60.28	58.82	60.28	5,703
14 Sep 21	60.54000 -0.02	60.54	60.15	60.46	795
13 Sep 21	60.55800 +0.94	60.56	60.03	60.03	50
10 Sep 21	59.61300 -0.82	60.33	59.61	60.33	343
09 Sep 21	60.42800 -0.04	60.49	60.04	60.04	2,812
08 Sep 21	60.47200 +0.01	60.47	59.86	59.86	481
07 Sep 21	60.46600 -0.55	60.86	60.33	60.86	188
06 Sep 21	61.01900 -0.24	61.38	61.02	61.38	117
03 Sep 21	61.25600 -0.28	61.55	61.21	61.55	648
02 Sep 21	61.53800 -0.06	61.74	61.51	61.65	837
01 Sep 21	61.59800 +0.59	61.98	61.36	61.36	1,157
31 Aug 21	61.00700 +0.18	61.01	60.71	60.71	18
30 Aug 21	60.82300 +0.22	60.82	60.61	60.61	88
27 Aug 21	60.60700 -0.22	60.76	60.53	60.66	8
26 Aug 21	60.82200 -0.56	61.13	60.82	61.13	250
25 Aug 21	61.38100 -0.51	61.86	61.37	61.86	242
24 Aug 21	61.89000 -0.19	62.12	61.64	62.12	106
23 Aug 21	62.08400 -0.41	62.76	61.73	62.76	741
20 Aug 21	62.49000 +0.56	62.55	62.03	62.21	182
19 Aug 21	61.93500 +0.44	61.94	61.04	61.11	953
18 Aug 21	61.50000 +0.87	61.50	60.59	60.59	796
17 Aug 21	60.63400 +0.12	60.63	60.16	60.16	2
16 Aug 21	60.51300 +0.10	60.51	60.22	60.22	10
13 Aug 21	60.41700 +0.45	60.42	60.06	60.06	81
12 Aug 21	59.96500 -0.25	60.30	59.97	60.30	954
11 Aug 21	60.21800 +0.16	60.22	59.93	59.95	470
10 Aug 21	60.06200 +0.22	60.18	59.81	59.81	70
09 Aug 21	59.84200 +0.42	60.12	59.57	59.57	56
06 Aug 21	59.41900 +0.09	59.42	59.16	59.16	225
05 Aug 21	59.32800 +0.15	59.57	59.27	59.28	573
04 Aug 21	59.18000 +0.26	59.18	58.86	58.97	73
03 Aug 21	58.91700 +0.17	59.00	58.81	58.81	158
02 Aug 21	58.75200 +0.19	58.91	58.59	58.91	56
30 Jul 21	58.55700 -0.84	59.07	58.56	59.07	521
29 Jul 21	59.39900 -0.10	59.55	59.39	59.44	331
28 Jul 21	59.50300 +0.58	59.52	59.25	59.25	3,692
27 Jul 21	58.91800 -0.29	59.31	58.73	59.31	456
26 Jul 21	59.20900 -0.10	59.35	58.97	59.10	12,804
23 Jul 21	59.30400 +0.49	59.37	58.85	59.00	1,111
22 Jul 21	58.81300 +0.68	58.81	58.29	58.29	32
21 Jul 21	58.13100 +0.83	58.13	57.45	57.45	245
20 Jul 21	57.30100 -0.09	57.93	57.30	57.60	235
19 Jul 21	57.39100 -1.34	58.44	57.39	58.44	68
16 Jul 21	58.73500 +0.39	58.74	58.38	58.38	189
15 Jul 21	58.34800 -0.62	58.74	58.35	58.74	301
14 Jul 21	58.96800 -0.35	59.12	58.69	59.12	1,507
13 Jul 21	59.31600 -0.08	59.32	59.06	59.23	303
12 Jul 21	59.40000 +0.73	59.40	59.02	59.02	482
09 Jul 21	58.66800 +0.26	58.69	58.38	58.49	607
08 Jul 21	58.41100 -1.05	59.01	58.41	59.01	894
07 Jul 21	59.46400 +0.86	59.50	58.72	58.72	1,474
06 Jul 21	58.60600 +0.35	58.68	58.10	58.21	682
05 Jul 21	58.25200 +0.03	58.32	58.14	58.20	392
02 Jul 21	58.21900 +0.24	58.22	58.00	58.01	340
01 Jul 21	57.97700 +0.55	58.02	57.42	58.02	37
30 Jun 21	57.42500 -0.73	58.08	57.28	58.08	748
29 Jun 21	58.15500 +0.26	58.19	57.89	57.96	431
28 Jun 21	57.89000 +0.12	57.93	57.83	57.83	19
25 Jun 21	57.77400 -0.22	57.92	57.65	57.92	305
24 Jun 21	57.99600 +0.48	58.00	57.58	57.66	1,333
23 Jun 21	57.52000 -0.93	58.39	57.52	58.39	4,629
22 Jun 21	58.45400 -0.11	58.57	58.27	58.57	4,600
21 Jun 21	58.56800 +0.19	58.57	58.08	58.08	1,075
18 Jun 21	58.38200 -0.71	59.16	58.27	59.02	296
17 Jun 21	59.09100 -0.53	59.18	58.47	59.18	707
16 Jun 21	59.62000 +0.58	59.72	59.25	59.27	432
15 Jun 21	59.03900 -0.01	59.25	59.02	59.25	2,761
14 Jun 21	59.04700 +0.56	59.20	58.76	58.76	3,828
11 Jun 21	58.48800 +0.52	58.49	58.15	58.15	500
10 Jun 21	57.96700 -0.34	58.42	57.90	58.42	273
09 Jun 21	58.30800 -0.10	58.51	58.25	58.35	1,584
08 Jun 21	58.40400 +0.10	58.60	58.40	58.49	98
07 Jun 21	58.29900 +0.29	58.30	57.93	57.93	4,016
04 Jun 21	58.01300 +0.06	58.19	57.90	58.19	28
03 Jun 21	57.95400 -0.29	58.29	57.59	58.29	3,893
02 Jun 21	58.24400 -0.48	58.85	58.24	58.79	415
01 Jun 21	58.72600 +0.09	58.97	58.61	58.75	159
31 May 21	58.63200 -0.60	59.00	58.60	58.95	2,973
28 May 21	59.23600 +0.23	59.40	58.95	58.95	568
27 May 21	59.00800 -0.57	59.49	59.01	59.49	49
26 May 21	59.58000 +0.01	59.76	59.58	59.67	300
25 May 21	59.57100 -0.10	59.70	59.50	59.65	526
24 May 21	59.66900 -0.04	59.80	59.62	59.80	573
21 May 21	59.70800 +0.39	59.71	59.46	59.46	76
20 May 21	59.32000 +0.85	59.32	58.51	58.62	882
19 May 21	58.46900 -0.45	58.74	58.35	58.52	9,444
18 May 21	58.92000 +0.12	59.28	58.92	59.24	17,415
14 May 21	58.80400 +0.83	58.80	58.49	58.49	196
13 May 21	57.97500 +0.50	57.97	56.58	56.93	24,300
12 May 21	57.47700 -0.06	58.22	57.48	57.83	2,423
11 May 21	57.53200 -1.27	58.29	57.36	58.29	1,236
10 May 21	58.80700 -0.15	58.95	58.66	58.95	1,155
07 May 21	58.96100 +0.69	58.96	58.14	58.39	22,694
06 May 21	58.26600 -0.02	58.58	58.10	58.32	1,075
05 May 21	58.29000 +0.56	58.48	58.10	58.10	457
04 May 21	57.72900 -0.84	58.84	57.73	58.84	1,530
03 May 21	58.56900 +0.56	58.57	58.12	58.23	422
30 Apr 21	58.01000 -0.04	58.27	58.01	58.27	112
29 Apr 21	58.05200 -0.57	58.85	57.96	58.64	1,196
28 Apr 21	58.62500 -0.33	58.92	58.61	58.88	1,694
27 Apr 21	58.95600 -0.20	59.25	58.96	59.19	7,138
26 Apr 21	59.15300 -0.28	59.40	59.10	59.40	1,299
23 Apr 21	59.43700 -0.04	59.66	59.09	59.66	1,107
22 Apr 21	59.48000 +1.34	59.53	58.43	58.43	982
21 Apr 21	58.13700 -0.37	58.63	58.14	58.63	61
20 Apr 21	58.50800 -0.72	59.08	58.44	59.08	7,331
19 Apr 21	59.23200 +0.10	59.41	59.19	59.33	368
16 Apr 21	59.13300 +0.26	59.19	58.74	58.74	103
15 Apr 21	58.86800 +0.31	58.87	58.52	58.66	3,164
14 Apr 21	58.56000 -0.42	59.00	58.56	58.94	899
13 Apr 21	58.98500 -0.33	59.40	58.99	59.40	147
12 Apr 21	59.31700 +0.24	59.37	58.97	58.97	667
09 Apr 21	59.08000 -0.18	59.20	59.08	59.20	1,384
08 Apr 21	59.26300 +0.81	59.26	58.72	58.72	651
07 Apr 21	58.45100 +0.06	58.81	58.45	58.45	902
06 Apr 21	58.39000 +0.34	58.64	58.08	58.50	7,356
01 Apr 21	58.05200 +0.28	58.09	57.54	57.81	8,088
31 Mar 21	57.76800 +0.60	57.77	57.12	57.12	1,414
30 Mar 21	57.17000 -0.61	57.81	56.92	57.81	1,697
29 Mar 21	57.78200 +0.47	57.78	57.43	57.43	327
26 Mar 21	57.31100 +0.12	57.34	57.11	57.24	2,744
25 Mar 21	57.19300 +0.48	57.24	56.65	56.65	1,154
24 Mar 21	56.71400 -0.38	56.92	56.46	56.92	12,137
23 Mar 21	57.09200 +0.88	57.09	56.11	56.11	396
22 Mar 21	56.21000 +0.23	56.21	55.86	55.97	14,368
19 Mar 21	55.97900 +0.46	56.14	55.48	55.48	14,672
18 Mar 21	55.51700 -0.06	55.62	55.28	55.41	2,075
17 Mar 21	55.57200 -1.02	56.71	55.54	56.71	6,590
16 Mar 21	56.58700 +0.49	56.59	56.17	56.33	180
15 Mar 21	56.09500 +0.03	56.50	56.00	56.27	1,871
12 Mar 21	56.06500 -0.21	56.13	55.81	56.01	5,777
11 Mar 21	56.27000 +0.73	56.34	55.85	55.85	14,412
10 Mar 21	55.53800 +0.36	55.65	55.03	55.13	3,583
09 Mar 21	55.17300 +1.07	55.85	54.40	54.43	8,744
08 Mar 21	54.10100 +0.66	54.21	53.02	53.48	2,319
05 Mar 21	53.43800 -0.19	53.83	53.20	53.40	9,139
04 Mar 21	53.63100 +0.92	53.76	52.82	52.82	2,171
03 Mar 21	52.71600 -1.35	54.28	52.72	54.22	5,944
02 Mar 21	54.06500 -0.47	54.95	54.06	54.73	552
01 Mar 21	54.53400 +0.47	54.65	54.06	54.65	3,739
26 Feb 21	54.06000 -0.53	54.69	53.96	54.05	9,626
25 Feb 21	54.59100 -0.30	54.98	54.46	54.85	3,797
24 Feb 21	54.89300 -0.05	55.19	54.54	54.91	1,322
23 Feb 21	54.94600 +0.14	54.95	54.18	54.89	1,150
22 Feb 21	54.80700 -1.06	55.54	54.81	55.35	15,869
19 Feb 21	55.86600 -0.13	56.14	55.49	55.68	651
18 Feb 21	55.99600 -0.61	56.71	55.88	56.71	3,341
17 Feb 21	56.60400 +0.22	56.60	56.12	56.15	1,110
16 Feb 21	56.38900 -0.95	57.32	56.39	57.32	1,797
15 Feb 21	57.33700 +0.27	57.34	57.06	57.26	757
12 Feb 21	57.07000 -0.03	57.07	56.65	56.97	20,227
11 Feb 21	57.09800 +0.34	57.17	56.84	56.84	1,733
10 Feb 21	56.76200 -0.10	57.49	56.75	57.28	280
09 Feb 21	56.86200 -0.87	57.53	56.77	57.53	4,950
08 Feb 21	57.72900 -0.71	58.61	57.73	58.61	1,362
05 Feb 21	58.44000 -0.28	58.85	58.42	58.80	4,680
04 Feb 21	58.71800 -0.38	58.84	58.53	58.84	171
03 Feb 21	59.09800 +0.70	59.25	58.57	58.89	2,105
02 Feb 21	58.39400 +0.21	58.39	58.11	58.33	7,716
01 Feb 21	58.18800 +0.82	58.19	57.73	57.78	773
29 Jan 21	57.36700 -1.16	58.15	57.37	57.64	2,482
28 Jan 21	58.52300 +0.61	58.63	56.80	57.25	1,175
27 Jan 21	57.91400 -1.05	58.83	57.48	58.83	490
26 Jan 21	58.96800 -0.08	59.40	58.86	59.40	4,579
25 Jan 21	59.05200 -0.05	59.33	58.50	59.33	1,724
22 Jan 21	59.10600 -0.31	59.18	58.86	59.09	1,764
21 Jan 21	59.41800 -0.23	60.11	59.33	59.99	757
20 Jan 21	59.64700 +0.06	59.65	59.07	59.63	2,089
19 Jan 21	59.58400 +0.23	59.72	59.46	59.63	518
18 Jan 21	59.35200 -0.44	59.60	59.13	59.60	1,110
15 Jan 21	59.79100 -0.47	60.18	59.59	60.02	6,555
14 Jan 21	60.26300 -0.16	60.41	60.03	60.18	3,264
13 Jan 21	60.42500 +0.50	60.49	59.27	59.27	1,540
12 Jan 21	59.92400 -0.81	60.86	59.92	60.71	1,540
11 Jan 21	60.73000 -0.63	60.94	60.35	60.94	5,757
08 Jan 21	61.35700 +0.95	61.54	60.88	60.88	8,437
07 Jan 21	60.40900 +0.13	61.03	60.41	60.53	2,579
06 Jan 21	60.27600 +2.03	60.37	58.63	58.63	2,002
05 Jan 21	58.24100 -0.80	58.64	58.09	58.64	1,452
04 Jan 21	59.04100 +1.34	59.35	58.60	58.72	1,239
31 Dec 20	57.69900 -0.24	57.94	57.50	57.64	196
30 Dec 20	57.93800 -0.39	58.31	57.94	58.26	663
29 Dec 20	58.33000 +0.15	58.60	58.33	58.50	387
28 Dec 20	58.18000 +1.05	58.18	57.69	57.90	43
24 Dec 20	57.13200 +0.02	57.37	57.13	57.21	186
23 Dec 20	57.10800 +1.09	57.11	56.34	56.39	1,015
22 Dec 20	56.02000 +1.03	56.02	55.30	55.30	3,306
21 Dec 20	54.99300 -1.31	55.26	54.44	55.26	1,554
18 Dec 20	56.30800 -0.30	56.71	56.31	56.64	310
17 Dec 20	56.61100 +0.38	56.72	56.48	56.54	2,747
16 Dec 20	56.23400 +0.73	56.34	55.67	55.67	773
15 Dec 20	55.50000 -0.24	55.68	55.42	55.60	89
14 Dec 20	55.74300 +0.50	56.07	55.71	55.71	321
11 Dec 20	55.24500 -0.65	55.78	55.24	55.78	1,412
10 Dec 20	55.89900 -0.15	56.33	55.90	56.26	798
09 Dec 20	56.05300 +0.41	56.08	55.84	55.87	1,149
08 Dec 20	55.64100 +0.26	55.72	55.38	55.72	61
07 Dec 20	55.38300 -0.23	55.58	55.18	55.58	1,814
04 Dec 20	55.60900 -0.17	55.82	55.50	55.74	287
03 Dec 20	55.78400 -0.33	56.19	55.78	56.19	3,033
02 Dec 20	56.10900 -0.09	56.50	55.97	55.97	2,951
01 Dec 20	56.19900 -0.09	56.59	56.20	56.53	1,671
30 Nov 20	56.29100 -0.69	56.93	56.29	56.93	2,538
27 Nov 20	56.98300 +0.45	57.12	56.63	56.63	1,081
26 Nov 20	56.53000 -0.19	56.84	56.53	56.83	651
25 Nov 20	56.71600 +0.52	56.78	56.33	56.33	2,993
24 Nov 20	56.19400 +0.10	56.60	55.99	56.60	1,202
23 Nov 20	56.09400 -0.55	56.69	56.09	56.66	4,326
20 Nov 20	56.64900 +0.65	56.65	56.05	56.05	313
19 Nov 20	56.00300 -0.04	56.10	55.83	55.83	4,447
18 Nov 20	56.04000 +0.14	56.20	55.81	55.90	5,182
17 Nov 20	55.90300 -0.26	56.41	55.81	56.38	4,153
16 Nov 20	56.16000 -0.14	56.58	56.09	56.39	4,395
13 Nov 20	56.29600 +0.13	56.56	56.21	56.44	473
12 Nov 20	56.16200 -0.63	56.69	56.16	56.38	1,203
11 Nov 20	56.79100 +1.54	56.79	55.66	55.66	4,577
10 Nov 20	55.24900 +0.18	55.42	55.02	55.07	5,166
09 Nov 20	55.06700 +1.15	56.14	54.67	54.67	1,801
06 Nov 20	53.91700 -0.46	54.26	53.88	54.26	366
05 Nov 20	54.37300 +0.90	54.47	53.85	53.85	10,400
04 Nov 20	53.47400 +0.87	53.47	51.40	51.40	889
03 Nov 20	52.60300 +1.04	52.60	52.03	52.03	1,484
02 Nov 20	51.55900 +0.69	51.56	50.85	50.85	1,185
30 Oct 20	50.87000 +0.29	50.98	50.41	50.41	1,703
29 Oct 20	50.58100 -0.39	51.16	50.48	51.10	1,736
28 Oct 20	50.97100 -1.83	52.17	50.66	52.17	8,047
27 Oct 20	52.80200 -0.37	53.04	52.80	53.04	1,645
26 Oct 20	53.17000 -0.35	53.58	53.14	53.15	926
23 Oct 20	53.51800 +0.42	53.56	53.11	53.11	6,015
22 Oct 20	53.09900 -0.28	53.26	52.97	53.00	1,231
21 Oct 20	53.37500 -0.60	53.95	53.35	53.95	554
20 Oct 20	53.97500 -0.60	54.14	53.89	54.04	6,578
19 Oct 20	54.57000 +0.27	54.83	54.57	54.83	12
16 Oct 20	54.30400 +0.36	54.40	53.99	54.14	711
15 Oct 20	53.94700 -1.31	54.73	53.91	54.73	4,412
14 Oct 20	55.25800 +0.39	55.44	54.60	54.83	8,094
13 Oct 20	54.86900 -0.12	55.35	54.87	55.32	32,457
12 Oct 20	54.99300 +1.01	55.06	53.98	53.98	15,872
09 Oct 20	53.98000 -0.21	54.41	53.75	54.41	71
08 Oct 20	54.18800 +0.41	54.40	53.98	54.10	6,252
07 Oct 20	53.77800 +0.62	54.01	53.25	53.27	5,562
06 Oct 20	53.16200 +0.00	53.55	52.94	53.51	5,073
05 Oct 20	53.16200 -0.16	53.67	52.87	53.67	916
02 Oct 20	53.31900 +0.52	53.33	52.60	52.60	6,486
01 Oct 20	52.79800 +0.87	52.84	52.35	52.47	2,524
30 Sep 20	51.92500 +0.04	52.45	51.92	51.92	765
29 Sep 20	51.88100 +0.19	52.13	51.70	51.70	100
28 Sep 20	51.69300 +0.54	51.84	51.69	51.76	274
25 Sep 20	51.15300 +0.28	51.15	50.82	50.82	2,001
24 Sep 20	50.87000 -0.33	51.39	50.71	50.96	3,650
23 Sep 20	51.19800 +0.63	51.42	50.95	50.95	682
22 Sep 20	50.57300 -0.03	50.85	50.45	50.85	163
21 Sep 20	50.60200 -0.93	51.51	50.45	51.51	22,623
18 Sep 20	51.53100 -0.15	51.73	51.53	51.57	1,709
17 Sep 20	51.68100 -0.55	52.00	51.68	51.81	2,967
16 Sep 20	52.23400 -0.06	52.26	52.12	52.24	1,871
15 Sep 20	52.29200 +0.31	52.35	51.97	51.97	309
14 Sep 20	51.98100 -0.18	52.33	51.94	52.33	2,098
11 Sep 20	52.15700 -0.05	52.52	52.09	52.35	147
10 Sep 20	52.20800 -0.43	52.79	52.07	52.75	225
09 Sep 20	52.63900 +0.81	52.70	51.93	51.93	6,039
08 Sep 20	51.83100 -0.90	52.75	51.58	52.75	2,002
07 Sep 20	52.73200 +1.15	52.73	51.90	51.90	3,077
04 Sep 20	51.57700 -1.33	52.56	51.47	52.40	6,520
03 Sep 20	52.90700 -0.37	54.20	52.91	53.92	648
02 Sep 20	53.27500 +1.06	53.28	52.49	52.49	452
01 Sep 20	52.21500 -0.23	53.10	52.22	52.88	540
31 Aug 20	52.44600 +0.12	53.07	52.45	52.99	9,815
28 Aug 20	52.32900 -0.18	52.65	52.10	52.63	8,327
27 Aug 20	52.50800 -0.63	53.08	52.51	53.00	2,949
26 Aug 20	53.13300 -0.13	53.18	52.99	53.15	419
25 Aug 20	53.26500 -0.46	54.07	53.26	54.05	1,276
24 Aug 20	53.72700 +1.06	53.88	53.26	53.26	4,218
21 Aug 20	52.67100 +0.03	52.96	52.57	52.75	445
20 Aug 20	52.64600 -0.46	52.92	52.54	52.63	894
19 Aug 20	53.10400 -0.03	53.10	52.70	52.70	4,952
18 Aug 20	53.13000 -0.57	53.83	53.11	53.46	210
17 Aug 20	53.69800 -0.21	53.88	53.44	53.88	3,279
14 Aug 20	53.90900 -0.65	54.28	53.54	54.28	500
13 Aug 20	54.56400 -0.21	54.83	54.43	54.83	589
12 Aug 20	54.77800 +0.78	54.82	53.88	53.88	1,486
11 Aug 20	54.00200 +0.12	54.72	54.00	54.06	805
10 Aug 20	53.88100 +0.35	53.95	53.53	53.64	1,079
07 Aug 20	53.53200 +0.31	53.53	52.96	53.49	286
06 Aug 20	53.22500 -0.41	53.69	53.15	53.36	749
05 Aug 20	53.63000 -0.18	54.22	53.63	54.12	8,515
04 Aug 20	53.81300 -0.23	54.17	53.51	54.17	1,054
03 Aug 20	54.04000 +0.79	54.04	53.43	53.44	395
31 Jul 20	53.25200 +0.15	54.10	53.25	53.49	5,450
30 Jul 20	53.09800 -1.20	54.41	53.02	54.41	1,597
29 Jul 20	54.30000 +0.17	54.30	54.00	54.19	1,576
28 Jul 20	54.12900 +0.61	54.14	53.65	53.65	2,884
27 Jul 20	53.51500 -0.27	53.70	53.18	53.70	450
24 Jul 20	53.78800 -0.66	54.11	53.70	54.11	5,753
23 Jul 20	54.45000 -0.12	54.65	54.43	54.55	2,898
22 Jul 20	54.57300 -0.40	54.79	54.47	54.62	652
21 Jul 20	54.97700 +0.23	55.77	54.98	55.06	2,032
20 Jul 20	54.74900 +0.55	54.79	54.13	54.13	709
17 Jul 20	54.20300 +0.39	54.31	54.01	54.06	1,954
16 Jul 20	53.81500 +0.37	53.81	53.03	53.03	4,987
15 Jul 20	53.44400 +0.67	53.44	52.69	53.14	456
14 Jul 20	52.77900 -0.29	52.78	52.50	52.56	326
13 Jul 20	53.06700 +0.31	53.20	52.76	53.20	1,230
10 Jul 20	52.75300 +0.61	52.75	52.04	52.04	986
09 Jul 20	52.14000 -1.06	53.04	52.14	53.04	2,012
08 Jul 20	53.20100 +0.35	53.34	52.06	52.06	892
07 Jul 20	52.84800 -0.07	52.86	52.68	52.68	109
06 Jul 20	52.91400 +0.04	53.68	52.91	53.09	6,120
03 Jul 20	52.87500 -0.15	53.37	52.82	53.10	3,252
02 Jul 20	53.02300 +1.24	53.03	52.28	52.28	3,494
01 Jul 20	51.78600 +0.18	51.81	51.15	51.61	4,444
30 Jun 20	51.60700 +0.12	51.96	51.41	51.55	105
29 Jun 20	51.48500 +0.56	51.49	50.81	51.03	1,379
26 Jun 20	50.92400 -0.37	51.84	50.92	51.61	652
25 Jun 20	51.29500 +0.33	51.50	50.68	50.85	386
24 Jun 20	50.96800 -1.30	51.86	50.97	51.86	2,334
23 Jun 20	52.26300 +0.54	52.32	52.00	52.00	4,439
22 Jun 20	51.72400 -0.18	51.77	51.24	51.24	485
19 Jun 20	51.90200 +0.78	52.33	51.41	51.41	2,226
18 Jun 20	51.12400 -0.15	51.46	51.05	51.29	2,490
17 Jun 20	51.27700 +0.35	51.63	51.18	51.23	181
16 Jun 20	50.92600 +1.24	50.95	50.30	50.36	148
15 Jun 20	49.68900 +0.01	49.69	48.53	48.53	3,852
12 Jun 20	49.68300 +0.38	50.38	49.14	49.14	7,035
11 Jun 20	49.30500 -1.83	50.50	49.31	50.50	1,401
10 Jun 20	51.13800 -0.13	51.88	51.14	51.78	981
09 Jun 20	51.26900 -0.73	52.10	50.97	51.98	15,801
08 Jun 20	52.00300 +0.48	52.06	50.88	50.88	3,998
05 Jun 20	51.52500 +0.22	51.96	51.26	51.67	7,541
04 Jun 20	51.30600 -0.82	51.99	51.31	51.82	3,442
03 Jun 20	52.12700 +1.62	52.13	50.68	50.68	5,630
02 Jun 20	50.50900 +0.86	50.51	49.86	49.86	4,537
01 Jun 20	49.64800 +0.43	49.90	49.51	49.90	936
29 May 20	49.21600 -0.02	49.32	49.08	49.08	1,840
28 May 20	49.23500 +1.05	49.24	48.25	48.25	1,103
27 May 20	48.18100 +0.40	48.23	47.67	47.78	2,540
26 May 20	47.78600 +0.39	47.94	47.63	47.94	6,940
25 May 20	47.39800 +0.89	47.40	46.76	46.76	501
22 May 20	46.50600 -0.21	46.51	45.98	46.19	2,674
21 May 20	46.71900 +0.03	46.72	46.37	46.56	453
20 May 20	46.68600 +0.67	46.69	45.94	45.94	733
19 May 20	46.01500 -0.69	46.87	46.00	46.87	7,471
18 May 20	46.71000 +1.72	46.71	45.58	45.58	7,147
15 May 20	44.99500 -0.15	45.66	44.99	45.66	5,403
14 May 20	45.14700 -0.94	46.04	44.65	46.04	14,827
13 May 20	46.08500 -0.38	46.19	45.80	46.18	6,115
12 May 20	46.46200 +0.45	46.46	46.23	46.23	537
11 May 20	46.01100 -0.44	46.80	46.00	46.80	547
08 May 20	46.44700 +0.42	46.59	46.14	46.59	546
07 May 20	46.02600 +0.18	46.26	45.89	45.89	4,844
06 May 20	45.84600 -0.32	46.24	45.84	45.91	856
05 May 20	46.16600 +0.78	46.17	45.71	45.71	251
04 May 20	45.38500 -1.36	45.90	45.38	45.44	1,388
30 Apr 20	46.74100 -0.26	47.31	46.57	47.22	881
29 Apr 20	46.99900 +0.98	47.00	45.62	45.62	821
28 Apr 20	46.01900 +0.46	46.30	45.64	45.71	25,519
27 Apr 20	45.55800 +0.59	45.59	45.31	45.59	930
24 Apr 20	44.96800 -0.01	45.20	44.58	44.58	1,682
23 Apr 20	44.97800 +0.04	45.10	44.89	45.10	84
22 Apr 20	44.94100 +1.10	44.94	43.81	43.81	7,770
21 Apr 20	43.84600 -1.28	44.95	43.85	44.95	467
20 Apr 20	45.12900 -0.29	45.46	45.00	45.35	957
17 Apr 20	45.42000 +0.35	46.46	45.38	46.46	21,375
16 Apr 20	45.06600 +0.23	45.50	45.00	45.00	6,840
15 Apr 20	44.83800 -0.95	45.79	44.84	45.79	2,734
14 Apr 20	45.78600 -0.26	46.04	45.62	46.04	3,100
09 Apr 20	46.04400 +1.45	46.04	44.88	44.88	7,798
08 Apr 20	44.59700 +0.05	44.60	44.00	44.37	7,220
07 Apr 20	44.54900 +0.36	45.34	44.13	45.34	14,945
06 Apr 20	44.18500 +0.86	44.79	43.92	44.79	1,828
03 Apr 20	43.32900 -0.48	44.19	43.20	44.19	2,439
02 Apr 20	43.81200 -0.16	44.29	42.88	44.29	2,656
01 Apr 20	43.97100 -1.75	44.72	43.97	44.49	1,869
31 Mar 20	45.72200 +0.21	46.39	45.34	46.08	7,481
30 Mar 20	45.51000 +0.70	45.51	44.00	45.03	740
27 Mar 20	44.80700 -1.19	44.87	44.19	44.86	4,544
26 Mar 20	45.99500 +1.00	45.99	43.92	43.92	974
25 Mar 20	44.99700 +1.67	45.53	43.66	44.84	554
24 Mar 20	43.32500 +2.32	43.33	41.99	42.28	6,603
23 Mar 20	41.00900 -2.72	42.06	40.60	40.89	1,715
20 Mar 20	43.73000 +0.29	45.34	43.40	44.22	8,595
19 Mar 20	43.43500 +0.14	43.58	42.50	43.58	1,518
18 Mar 20	43.29500 -0.69	43.40	41.89	43.40	8,441
17 Mar 20	43.98100 +2.50	43.98	41.15	43.02	6,511
16 Mar 20	41.47700 -1.94	41.68	39.60	41.62	10,788
13 Mar 20	43.41500 +1.33	46.80	42.22	43.57	8,963
12 Mar 20	42.08400 -6.49	46.46	41.66	46.24	3,811
11 Mar 20	48.57400 -0.59	50.32	48.41	50.07	4,076
10 Mar 20	49.16300 -2.52	52.49	49.16	51.79	4,902
09 Mar 20	51.68300 -3.96	53.08	51.39	52.09	9,186
06 Mar 20	55.64700 -2.55	57.30	55.20	57.25	21,257
05 Mar 20	58.20000 -0.51	58.87	57.70	58.80	42,116
04 Mar 20	58.70500 +2.32	58.71	56.25	56.25	7,620
03 Mar 20	56.38100 +0.91	57.09	56.38	56.74	2,195
02 Mar 20	55.47200 +0.81	55.79	54.06	55.11	7,943
28 Feb 20	54.65800 -2.32	55.29	53.82	55.24	6,155
27 Feb 20	56.97400 -1.22	58.31	56.76	57.67	12,899
26 Feb 20	58.19700 +0.82	58.53	56.51	57.08	5,108
25 Feb 20	57.38100 -1.47	59.28	57.38	58.92	6,790
24 Feb 20	58.85500 -1.89	59.75	58.61	59.69	3,701
21 Feb 20	60.74900 +0.39	60.84	60.24	60.24	6,400
20 Feb 20	60.36300 -0.79	60.96	60.36	60.96	882
19 Feb 20	61.15400 +0.70	61.38	60.46	60.46	2,717
18 Feb 20	60.45600 +0.64	60.60	59.79	59.79	6,067
17 Feb 20	59.81400 +0.61	59.90	59.20	59.42	1,638
14 Feb 20	59.20100 +0.79	59.20	58.60	58.69	6,122
13 Feb 20	58.41400 +0.28	58.41	57.92	58.20	850
12 Feb 20	58.13900 -0.21	58.51	58.04	58.51	1,375
11 Feb 20	58.34700 +0.62	58.55	57.89	57.89	7,857
10 Feb 20	57.73200 +0.18	57.73	57.22	57.47	3,261
07 Feb 20	57.54700 +0.00	58.13	57.42	57.49	19,679
06 Feb 20	57.55200 +0.56	57.55	56.88	57.17	2,584
05 Feb 20	56.98700 +0.47	57.05	56.12	56.38	2,105
04 Feb 20	56.52100 +0.07	56.58	56.23	56.58	942
03 Feb 20	56.45400 +0.10	56.57	56.33	56.57	5,845
31 Jan 20	56.35200 -0.44	56.87	56.12	56.87	1,878
30 Jan 20	56.78900 -0.04	57.10	56.60	56.60	14,618
29 Jan 20	56.82700 +0.26	56.89	56.64	56.79	721
28 Jan 20	56.56700 +0.58	56.57	56.21	56.21	6,746
27 Jan 20	55.98300 -0.64	56.40	55.96	56.38	1,271
24 Jan 20	56.62700 +1.06	56.63	56.01	56.01	4,183
23 Jan 20	55.56400 +0.44	55.56	55.05	55.05	303
22 Jan 20	55.12200 +0.27	55.27	54.96	55.10	5,880
21 Jan 20	54.84900 -0.15	54.85	54.50	54.83	525
20 Jan 20	55.00000 +0.28	55.00	54.52	54.63	2,085
17 Jan 20	54.72400 +0.89	54.72	54.19	54.19	803
16 Jan 20	53.83800 +0.56	53.88	53.44	53.44	397
15 Jan 20	53.28200 +0.70	53.28	52.56	52.64	626
14 Jan 20	52.58100 +0.22	52.63	52.42	52.42	396
13 Jan 20	52.36500 +0.18	52.50	52.17	52.17	1,804
10 Jan 20	52.18200 +0.51	52.36	51.86	51.89	379
09 Jan 20	51.67500 +0.09	51.76	51.64	51.74	1,404
08 Jan 20	51.58000 +0.03	51.58	51.29	51.47	233
07 Jan 20	51.55200 -0.32	51.91	51.55	51.90	282
06 Jan 20	51.87100 -0.17	51.87	51.85	51.86	173
03 Jan 20	52.03600 -0.16	52.04	51.72	51.97	133
02 Jan 20	52.19800 +0.48	52.31	52.09	52.09	167
31 Dec 19	51.71800 -0.36	51.89	51.72	51.89	146
30 Dec 19	52.08000 -0.38	52.33	52.08	52.10	2,831
27 Dec 19	52.46100 +0.19	52.62	52.43	52.62	340
24 Dec 19	52.27500 +0.02	52.31	52.26	52.31	28
23 Dec 19	52.25900 -0.14	52.34	52.13	52.34	8,664
20 Dec 19	52.40000 +0.68	52.40	51.85	51.92	20,991
19 Dec 19	51.71700 +0.09	51.74	51.59	51.74	148
18 Dec 19	51.62600 -0.16	52.00	51.63	51.95	343
17 Dec 19	51.79000 +0.25	51.83	51.46	51.46	529
16 Dec 19	51.53800 +0.63	51.58	51.17	51.17	906
13 Dec 19	50.91300 +1.03	51.04	50.15	50.15	3,632
12 Dec 19	49.88200 -0.35	50.27	49.85	50.26	234
11 Dec 19	50.22700 +0.59	50.28	49.58	49.60	7,137
10 Dec 19	49.63900 +0.14	49.64	49.40	49.40	741
09 Dec 19	49.49700 -0.23	49.88	49.50	49.88	3,450
06 Dec 19	49.72800 +0.45	49.73	49.30	49.30	573
05 Dec 19	49.27700 +0.04	49.59	49.28	49.42	244
04 Dec 19	49.24100 +0.48	49.30	48.82	48.82	964
03 Dec 19	48.75900 +0.14	48.90	48.63	48.90	79
02 Dec 19	48.62200 -1.40	50.18	48.60	50.18	6,924
29 Nov 19	50.02000 -0.01	50.33	49.95	50.12	584
28 Nov 19	50.03000 -0.06	50.05	49.90	49.97	699
27 Nov 19	50.09400 +0.23	50.16	49.91	50.02	1,781
26 Nov 19	49.86200 +0.03	49.89	49.71	49.71	127
25 Nov 19	49.83400 +0.51	49.93	49.46	49.46	333
22 Nov 19	49.32500 +0.10	49.42	49.21	49.34	678
21 Nov 19	49.22500 -0.30	49.52	49.22	49.33	1,374
20 Nov 19	49.52500 -0.05	49.65	49.36	49.47	389
19 Nov 19	49.57700 -0.41	50.16	49.58	50.00	291
18 Nov 19	49.98700 +0.56	50.01	49.51	49.51	300
15 Nov 19	49.42400 -0.04	49.51	49.34	49.51	129
14 Nov 19	49.46300 -0.14	49.73	49.46	49.73	360
13 Nov 19	49.59900 +0.06	49.66	49.26	49.45	2,312
12 Nov 19	49.54400 +0.36	49.62	49.37	49.37	170
11 Nov 19	49.18800 +0.03	49.19	49.12	49.12	851
08 Nov 19	49.16200 +0.36	49.27	48.82	48.82	288
07 Nov 19	48.80300 -0.90	49.59	48.78	49.59	557
06 Nov 19	49.70600 +0.22	49.71	49.21	49.21	472
05 Nov 19	49.48200 -0.38	49.71	49.48	49.53	413
04 Nov 19	49.86500 -0.11	50.10	49.78	49.78	473
01 Nov 19	49.97100 -0.15	50.17	49.95	50.17	6,354
31 Oct 19	50.12500 +0.42	50.23	50.05	50.07	4,602
30 Oct 19	49.70100 +0.26	49.70	49.40	49.47	2,616
29 Oct 19	49.44400 -0.34	49.73	49.00	49.71	5,363
28 Oct 19	49.78300 -0.10	49.88	49.59	49.88	1,067
25 Oct 19	49.88400 -0.32	50.12	49.88	50.12	287
24 Oct 19	50.20100 +0.26	50.29	50.03	50.05	2,783
23 Oct 19	49.94200 -0.01	49.94	49.81	49.92	136
22 Oct 19	49.95700 +0.32	49.96	49.48	49.58	145
21 Oct 19	49.64100 +0.09	49.79	49.44	49.79	1,162
18 Oct 19	49.54700 +0.07	49.69	49.43	49.69	3,711
17 Oct 19	49.47900 -0.26	49.84	49.48	49.84	1,702
16 Oct 19	49.74000 -0.07	49.84	49.53	49.84	2,040
15 Oct 19	49.80900 +0.45	49.81	49.59	49.60	1,157
14 Oct 19	49.36200 -0.16	49.49	49.29	49.29	2,627
11 Oct 19	49.52200 +0.86	49.52	48.50	48.50	7,430
10 Oct 19	48.66500 -0.17	48.76	48.37	48.76	2,790
09 Oct 19	48.83000 -0.06	49.16	48.71	48.88	306
08 Oct 19	48.88700 -0.52	49.36	48.89	49.36	417
07 Oct 19	49.40700 +0.33	49.41	49.10	49.10	3,952
04 Oct 19	49.07700 +0.50	49.16	48.36	48.36	5,583
03 Oct 19	48.57400 -0.06	48.65	48.43	48.50	21
02 Oct 19	48.63800 -1.07	49.57	48.64	49.57	5,441
01 Oct 19	49.70600 -0.29	50.09	49.56	50.09	1,378
30 Sep 19	49.99200 +0.44	50.01	49.51	49.57	1,000
27 Sep 19	49.55100 -0.16	49.91	49.41	49.91	978
26 Sep 19	49.70900 +0.74	49.71	48.98	48.98	809
25 Sep 19	48.96800 -0.45	49.39	48.85	49.39	2,028
24 Sep 19	49.42000 +0.47	49.44	48.99	48.99	529
23 Sep 19	48.94900 -0.15	49.08	48.73	49.08	8,646
20 Sep 19	49.10000 +0.20	49.20	49.00	49.05	28,648
19 Sep 19	48.89500 +0.17	48.90	48.62	48.76	4,254
18 Sep 19	48.73000 +0.46	48.73	48.30	48.42	926
17 Sep 19	48.26700 +0.47	48.27	47.73	47.73	4,328
16 Sep 19	47.79500 -0.02	48.14	47.78	47.81	468
13 Sep 19	47.81600 -0.32	48.02	47.78	48.02	426
12 Sep 19	48.13600 +0.61	48.50	47.54	47.54	2,390
11 Sep 19	47.52600 +0.21	47.58	47.03	47.24	625
10 Sep 19	47.31900 -0.05	47.32	46.97	47.06	6,587
09 Sep 19	47.37200 -0.79	48.07	47.26	48.07	7,127
06 Sep 19	48.16000 -0.27	48.41	47.88	48.41	188
05 Sep 19	48.43200 -0.29	48.89	48.31	48.89	163
04 Sep 19	48.72000 +0.33	48.88	48.59	48.64	3,495
03 Sep 19	48.39200 +0.18	48.39	48.13	48.16	956
02 Sep 19	48.21500 +0.25	48.33	48.02	48.04	364
30 Aug 19	47.96300 +0.26	48.13	47.74	47.74	4,211
29 Aug 19	47.69900 +0.23	47.83	47.45	47.45	216
28 Aug 19	47.46600 -0.04	47.58	47.25	47.58	4,971
27 Aug 19	47.50600 +0.63	47.51	46.97	46.97	130
26 Aug 19	46.87700 +0.17	46.88	46.60	46.60	419
23 Aug 19	46.70300 -0.07	47.13	46.70	46.92	62
22 Aug 19	46.77100 -0.26	47.08	46.77	47.02	559
21 Aug 19	47.02900 +0.26	47.03	46.91	46.91	1,351
20 Aug 19	46.76500 -0.58	47.39	46.76	47.38	411
19 Aug 19	47.34600 +0.39	47.35	46.94	46.99	658
16 Aug 19	46.95900 +0.81	46.99	46.33	46.33	629
15 Aug 19	46.15300 +0.32	46.28	45.88	45.90	23,759
14 Aug 19	45.83200 -0.29	46.28	45.68	46.28	198
13 Aug 19	46.12700 +0.18	46.13	45.94	45.94	5,680
12 Aug 19	45.94200 +0.01	46.05	45.82	46.05	245
09 Aug 19	45.92900 -0.33	46.09	45.93	46.04	49
08 Aug 19	46.26200 +0.18	46.26	46.04	46.26	397
07 Aug 19	46.08200 +0.18	46.31	45.87	45.96	662
06 Aug 19	45.90400 +0.00	46.10	45.80	45.90	1,021
05 Aug 19	45.90100 -0.65	46.55	45.90	46.55	116
02 Aug 19	46.54800 -0.14	46.70	46.47	46.50	47
01 Aug 19	46.69100 +0.34	46.69	46.32	46.45	269
31 Jul 19	46.35100 +0.07	46.35	45.75	45.90	209
30 Jul 19	46.28600 -0.88	47.11	46.29	47.11	5,161
29 Jul 19	47.16100 +0.22	47.26	46.99	46.99	8,616
26 Jul 19	46.94600 +0.03	46.96	46.87	46.96	374
25 Jul 19	46.91800 -0.20	47.35	46.89	47.02	2,318
24 Jul 19	47.12200 +0.21	47.25	46.98	46.98	228
23 Jul 19	46.91300 +0.11	47.00	46.73	46.84	294
22 Jul 19	46.80600 +0.17	46.81	46.45	46.45	357
19 Jul 19	46.63600 -0.32	47.34	46.64	47.34	4,065
18 Jul 19	46.95800 +0.27	47.01	46.66	46.66	306
17 Jul 19	46.68500 +0.19	46.80	46.46	46.46	89
16 Jul 19	46.49200 -0.29	46.70	46.49	46.70	287
15 Jul 19	46.78200 +0.12	46.83	46.53	46.67	388
12 Jul 19	46.66000 -0.14	46.70	46.54	46.70	2,886
11 Jul 19	46.79700 +0.06	47.12	46.80	46.92	29
10 Jul 19	46.73900 -0.04	46.75	46.44	46.46	169
09 Jul 19	46.77700 +0.12	46.78	46.68	46.72	81
08 Jul 19	46.65800 -0.15	46.72	46.62	46.64	219
05 Jul 19	46.81100 -0.49	47.46	46.60	47.46	298
04 Jul 19	47.29600 -0.28	47.54	47.21	47.54	176
03 Jul 19	47.57600 +0.66	47.58	47.37	47.38	6,197
02 Jul 19	46.92000 +0.85	46.92	46.15	46.15	4,397
01 Jul 19	46.06600 +0.16	46.12	45.66	46.12	228
28 Jun 19	45.91000 +0.11	45.94	45.72	45.72	192
27 Jun 19	45.80300 -0.25	45.85	45.74	45.85	1,649
26 Jun 19	46.05700 -0.47	46.32	46.06	46.32	1,158
25 Jun 19	46.52700 -0.14	46.63	46.53	46.61	2,901
24 Jun 19	46.66600 -0.13	46.85	46.61	46.76	5,478
21 Jun 19	46.80100 +0.23	46.80	46.71	46.73	24
20 Jun 19	46.57500 -0.04	47.01	46.46	47.01	232
19 Jun 19	46.62000 -0.48	47.00	46.54	47.00	197
18 Jun 19	47.10200 +1.06	47.10	46.04	46.15	6,333
17 Jun 19	46.04500 -0.33	46.40	46.04	46.40	221
14 Jun 19	46.37000 +0.22	46.39	46.19	46.24	4,113
13 Jun 19	46.14500 +0.05	46.31	46.11	46.13	1,383
12 Jun 19	46.09600 +0.17	46.10	45.88	45.88	2,565
11 Jun 19	45.93000 -0.10	45.99	45.87	45.94	3,238
10 Jun 19	46.03200 -0.27	46.31	46.03	46.31	63
07 Jun 19	46.30000 +0.58	46.36	45.71	45.71	345
06 Jun 19	45.71800 +0.61	45.82	45.28	45.28	6,579
05 Jun 19	45.10600 +0.60	45.11	44.60	44.63	1,045
04 Jun 19	44.50300 +0.03	44.59	44.45	44.47	2,349
03 Jun 19	44.47500 +0.26	44.47	43.99	43.99	496
31 May 19	44.21300 +0.07	44.21	44.00	44.15	68
30 May 19	44.14200 -0.21	44.33	44.14	44.33	242
29 May 19	44.35600 -0.43	44.60	44.36	44.60	17
28 May 19	44.78900 -0.12	45.03	44.73	45.03	176
27 May 19	44.90800 +0.13	45.06	44.80	44.80	158
24 May 19	44.78000 +0.55	44.78	44.26	44.26	190
23 May 19	44.22700 -0.49	44.58	44.11	44.58	196
22 May 19	44.71600 +0.03	44.75	44.50	44.67	196
21 May 19	44.69000 +0.29	44.69	44.34	44.34	28
20 May 19	44.39700 +0.00	44.77	44.29	44.46	729
17 May 19	44.39300 -0.06	44.51	44.23	44.47	314
16 May 19	44.45800 +0.01	44.47	44.32	44.47	76
15 May 19	44.44600 +0.05	44.45	44.15	44.15	3,232
14 May 19	44.39600 +0.27	44.40	44.09	44.09	262
13 May 19	44.12900 +0.16	44.26	43.94	44.26	477
10 May 19	43.96900 +0.46	44.00	43.58	43.58	3,353
09 May 19	43.51200 -0.26	43.82	43.51	43.82	1,006
08 May 19	43.77400 -0.54	44.31	43.77	44.31	167
07 May 19	44.31500 +0.33	44.41	44.08	44.08	8,571
06 May 19	43.98000 -0.22	44.05	43.69	43.87	1,764
03 May 19	44.19600 +0.25	44.20	43.86	43.86	4,310
02 May 19	43.94100 -0.49	44.39	43.94	44.39	814
30 Apr 19	44.42700 +0.40	44.43	44.00	44.10	2,268
29 Apr 19	44.02400 -0.28	44.19	43.96	44.19	434
26 Apr 19	44.30000 +0.16	44.32	43.97	44.32	3,214
25 Apr 19	44.13600 +0.38	44.16	43.85	43.98	14,301
24 Apr 19	43.75200 -0.15	43.77	43.58	43.71	475
23 Apr 19	43.89900 +0.08	43.98	43.77	43.83	7,245
18 Apr 19	43.81500 +0.08	43.81	43.71	43.75	269
17 Apr 19	43.73800 -0.01	43.74	43.29	43.39	615
16 Apr 19	43.74600 -0.39	44.13	43.75	44.13	454
15 Apr 19	44.13600 +0.12	44.22	44.08	44.22	348
12 Apr 19	44.01200 -0.42	44.38	44.00	44.38	2,997
11 Apr 19	44.42900 -0.36	44.62	44.36	44.62	367
10 Apr 19	44.78500 +0.28	44.84	44.49	44.49	1,318
09 Apr 19	44.50800 -0.14	44.70	44.51	44.70	250
08 Apr 19	44.64900 -0.12	44.88	44.63	44.81	5,279
05 Apr 19	44.77200 -0.13	44.88	44.60	44.88	2,914
04 Apr 19	44.89900 -0.02	45.07	44.90	45.07	352
03 Apr 19	44.92000 +0.29	44.92	44.75	44.75	380
02 Apr 19	44.62700 +0.21	44.71	44.55	44.55	184
01 Apr 19	44.42100 -0.19	44.66	44.29	44.66	1,823
29 Mar 19	44.61100 -0.10	44.84	44.57	44.84	886
28 Mar 19	44.70700 -0.43	45.20	44.71	45.20	87
27 Mar 19	45.14100 +0.04	45.14	45.04	45.04	31
26 Mar 19	45.10300 +0.20	45.16	44.92	44.92	177
25 Mar 19	44.90400 -0.12	44.98	44.87	44.90	1,503
22 Mar 19	45.02800 +0.14	45.10	44.96	45.06	515
21 Mar 19	44.88800 +0.16	44.90	44.83	44.90	142
20 Mar 19	44.73000 -0.07	44.88	44.73	44.74	739
19 Mar 19	44.80000 +0.10	44.91	44.72	44.72	257
18 Mar 19	44.69700 +0.17	44.70	44.47	44.47	128
15 Mar 19	44.52300 +0.17	44.69	44.33	44.33	2,910
14 Mar 19	44.35000 +0.25	44.35	44.22	44.22	198
13 Mar 19	44.10400 -0.22	44.40	44.10	44.40	825
12 Mar 19	44.32000 +0.20	44.42	44.12	44.13	438
11 Mar 19	44.12000 +0.12	44.12	44.06	44.10	298
08 Mar 19	44.00000 -0.18	44.28	44.00	44.07	533
07 Mar 19	44.17800 +0.89	44.18	43.43	43.43	90
06 Mar 19	43.29000 -0.05	43.39	43.17	43.39	743
05 Mar 19	43.34400 +0.09	43.42	43.15	43.15	458
04 Mar 19	43.25800 -0.06	43.49	43.17	43.49	141
01 Mar 19	43.32000 -0.04	43.46	43.22	43.46	4,471
28 Feb 19	43.36300 -0.13	43.37	43.21	43.33	224
27 Feb 19	43.49000 -0.22	43.70	43.49	43.70	1,468
26 Feb 19	43.71500 +0.25	43.72	43.42	43.42	156
25 Feb 19	43.46100 -0.08	43.72	43.32	43.72	900
22 Feb 19	43.54500 +0.07	43.54	43.32	43.32	84
21 Feb 19	43.47100 -0.08	43.78	43.24	43.78	85
20 Feb 19	43.55100 +0.07	43.64	43.51	43.58	228
19 Feb 19	43.48200 +0.11	43.51	43.37	43.37	200
18 Feb 19	43.36800 +0.10	43.37	43.23	43.23	46
15 Feb 19	43.27300 -0.03	43.28	43.19	43.26	5,661
14 Feb 19	43.30700 +0.04	43.59	43.27	43.56	518
13 Feb 19	43.26200 -0.12	43.32	43.14	43.32	54
12 Feb 19	43.38000 +0.22	43.44	43.31	43.31	427
11 Feb 19	43.16500 +0.26	43.32	43.02	43.02	296
08 Feb 19	42.90700 -0.28	43.17	42.91	43.17	8,714
07 Feb 19	43.18600 -0.26	43.30	43.19	43.29	233
06 Feb 19	43.44300 -0.01	43.54	43.44	43.54	371
05 Feb 19	43.45200 +0.32	43.45	43.14	43.14	7,999
04 Feb 19	43.13300 +0.02	43.20	42.86	43.20	469
01 Feb 19	43.11500 -0.14	43.40	42.98	43.40	426
31 Jan 19	43.25100 +0.26	43.25	43.06	43.10	141
30 Jan 19	42.99000 +0.10	43.00	42.75	42.75	5,331
29 Jan 19	42.89300 +0.62	42.97	42.52	42.52	6,329
28 Jan 19	42.27200 -0.16	42.37	42.24	42.37	765
25 Jan 19	42.43100 +0.13	42.87	42.43	42.87	8,460
23 Jan 19	42.29600 +0.39	42.30	41.85	41.85	6,647
22 Jan 19	41.90900 +0.06	41.97	41.78	41.78	1,910
21 Jan 19	41.84900 +0.18	42.07	41.85	42.07	3,501
17 Jan 19	41.67000 +0.24	41.67	41.31	41.49	321
16 Jan 19	41.42500 +0.06	41.42	41.27	41.30	22,074
15 Jan 19	41.36500 +0.30	41.43	41.12	41.35	2,583
14 Jan 19	41.06500 -0.16	41.19	40.90	41.19	7,427
11 Jan 19	41.22500 -0.01	41.35	41.15	41.35	1,825
10 Jan 19	41.23000 +0.42	41.23	40.79	40.79	40
09 Jan 19	40.80500 +0.01	40.97	40.81	40.96	268
08 Jan 19	40.79500 +0.12	40.95	40.65	40.65	2,697
04 Jan 19	40.67500 +0.40	40.76	40.47	40.47	869
03 Jan 19	40.27000 +0.07	40.49	39.99	40.15	562
02 Jan 19	40.20000 +0.15	40.25	39.35	39.35	3,153
31 Dec 18	40.05500 +0.41	40.08	39.84	39.84	279
28 Dec 18	39.64500 +0.49	39.65	39.22	39.22	3,129
27 Dec 18	39.15500 -0.85	39.88	38.89	39.88	552
24 Dec 18	40.01000 -0.54	40.31	40.01	40.24	5,377
21 Dec 18	40.55000 +0.05	40.55	40.12	40.42	120
20 Dec 18	40.50000 -0.12	40.50	40.17	40.17	10,176
19 Dec 18	40.61500 +0.54	40.62	40.13	40.13	63,348
18 Dec 18	40.07500 -0.96	40.81	40.08	40.81	4,889
17 Dec 18	41.03500 -0.17	41.47	40.92	40.92	22,035
14 Dec 18	41.21000 -0.04	41.21	40.90	41.03	141
13 Dec 18	41.25000 +0.57	41.25	40.99	40.99	1,151
12 Dec 18	40.68000 +1.60	40.75	40.01	40.01	14,122
10 Dec 18	39.08000 -0.42	39.81	39.04	39.81	994
06 Dec 18	39.50000 -0.61	40.01	39.50	40.01	118
05 Dec 18	40.11000 +0.00	40.11	39.83	39.83	84
04 Dec 18	40.11000 -0.03	40.31	39.97	40.31	346
03 Dec 18	40.14000 +0.21	40.58	40.06	40.58	1,528
29 Nov 18	39.93000 -0.38	40.55	39.93	40.55	97
28 Nov 18	40.31500 -0.23	40.81	40.31	40.81	45
27 Nov 18	40.54500 +0.83	40.55	40.41	40.41	138
22 Nov 18	39.71000 -0.44	40.00	39.71	39.80	1,300
21 Nov 18	40.15500 +0.13	40.26	40.15	40.26	4,346
20 Nov 18	40.03000 +0.09	40.09	39.99	39.99	1,427
19 Nov 18	39.94000 +0.03	40.08	39.94	40.08	501
16 Nov 18	39.91000 +0.08	40.06	39.91	40.00	1,000
15 Nov 18	39.83000 -0.83	40.76	39.83	40.74	4,307
14 Nov 18	40.66500 +0.32	41.03	40.26	40.28	52,464
13 Nov 18	40.35000 +0.01	40.53	40.29	40.42	5,563
12 Nov 18	40.34000 +0.13	40.36	40.31	40.36	7,489
08 Nov 18	40.21000 -0.04	40.21	40.14	40.19	1,400
07 Nov 18	40.25000 +1.44	40.25	39.73	39.73	121
02 Nov 18	38.81000 +0.20	38.83	38.81	38.83	25
31 Oct 18	38.61000 -0.11	38.81	38.59	38.81	133
25 Oct 18	38.72500 +0.08	38.74	38.62	38.74	30
24 Oct 18	38.64500 +0.13	38.65	38.63	38.63	100
23 Oct 18	38.52000 -0.22	38.82	38.52	38.63	460
22 Oct 18	38.73500 +0.27	39.22	38.74	39.08	510
17 Oct 18	38.46500 -0.10	38.67	38.47	38.67	283
16 Oct 18	38.56000 +0.71	38.56	38.26	38.29	5,200
15 Oct 18	37.85500 -0.40	37.85	37.78	37.78	32
11 Oct 18	38.26000 -0.64	38.60	38.26	38.60	400
10 Oct 18	38.90000 -0.30	39.10	38.90	39.04	314
09 Oct 18	39.20000 +0.17	39.20	39.01	39.01	133
05 Oct 18	39.03500 -0.06	39.13	39.03	39.12	6
04 Oct 18	39.09000 -0.08	39.46	39.06	39.46	288
01 Oct 18	39.17000 -0.45	39.47	39.17	39.21	1,547
27 Sep 18	39.62000 +0.20	39.63	39.25	39.25	53
26 Sep 18	39.42000 +0.24	39.42	39.22	39.22	110
25 Sep 18	39.18000 -0.10	39.29	39.18	39.29	435
24 Sep 18	39.28000 -0.44	39.80	39.28	39.80	32
21 Sep 18	39.72500 +0.63	39.74	39.42	39.42	1,200
19 Sep 18	39.10000 -0.32	39.58	39.10	39.58	300
17 Sep 18	39.41500 +0.31	39.42	39.18	39.18	1,500
14 Sep 18	39.11000 -0.99	39.11	39.05	39.05	141
11 Sep 18	40.09500 +0.07	40.10	39.98	40.03	40
10 Sep 18	40.02500 +0.62	40.03	39.42	39.42	12
06 Sep 18	39.40500 +0.28	39.40	39.37	39.37	64
05 Sep 18	39.12000 -0.37	39.33	39.12	39.33	804
04 Sep 18	39.49000 -0.04	39.69	39.49	39.69	1,398
03 Sep 18	39.53500 -0.26	39.54	39.49	39.53	122
28 Aug 18	39.80000 -0.14	39.95	39.74	39.95	90
27 Aug 18	39.94000 -0.07	40.00	39.90	40.00	370
23 Aug 18	40.00500 -0.02	40.07	40.01	40.06	700
22 Aug 18	40.02500 -0.18	40.13	40.03	40.13	47
21 Aug 18	40.21000 +0.17	40.40	39.99	39.99	370
20 Aug 18	40.04000 -0.03	40.09	40.04	40.09	158
17 Aug 18	40.07500 +0.29	40.21	39.81	40.21	16,038
15 Aug 18	39.78500 -0.47	40.31	39.78	40.31	575
14 Aug 18	40.25500 +0.16	40.31	40.21	40.21	500
10 Aug 18	40.09500 -0.21	40.28	40.10	40.28	4,319
06 Aug 18	40.30500 +0.27	40.45	40.31	40.45	1
02 Aug 18	40.03500 -0.13	40.22	40.03	40.22	110
01 Aug 18	40.16000 -0.74	40.76	40.16	40.67	1,631
31 Jul 18	40.90500 +0.17	40.90	40.77	40.77	50
30 Jul 18	40.73000 -0.30	41.05	40.69	41.05	5,317
27 Jul 18	41.03000 +0.34	41.03	40.83	40.83	100
26 Jul 18	40.69000 +0.31	40.69	40.42	40.42	600
25 Jul 18	40.38500 -0.06	40.47	40.37	40.42	405
24 Jul 18	40.44000 -0.46	40.78	40.44	40.78	500
23 Jul 18	40.89500 -0.08	41.00	40.90	40.92	45
20 Jul 18	40.97500 +0.12	41.03	40.76	40.79	5,072
19 Jul 18	40.85500 -0.24	40.90	40.76	40.90	5,269
18 Jul 18	41.09000 +0.07	41.09	40.96	41.08	733
16 Jul 18	41.02000 -0.20	41.27	41.02	41.27	199
13 Jul 18	41.22500 -0.11	41.49	41.22	41.43	542
12 Jul 18	41.33500 +0.28	41.33	41.08	41.08	1
11 Jul 18	41.05000 -0.39	41.21	41.04	41.13	1,188
09 Jul 18	41.43500 -0.25	41.70	41.44	41.69	468
06 Jul 18	41.68500 +0.41	41.69	41.40	41.40	242
05 Jul 18	41.27500 +0.26	41.28	40.86	40.86	896
04 Jul 18	41.02000 +1.00	41.03	40.67	40.67	4,887
02 Jul 18	40.02000 +0.04	40.12	39.76	39.79	5,052
28 Jun 18	39.98000 -0.06	40.00	39.89	39.92	388
27 Jun 18	40.04500 +0.22	40.04	39.52	39.63	6,205
22 Jun 18	39.82000 -0.11	39.82	39.46	39.53	175
19 Jun 18	39.93000 -0.47	39.93	39.57	39.57	290
15 Jun 18	40.40000 +0.69	40.47	40.40	40.46	290
13 Jun 18	39.71000 +0.12	39.87	39.71	39.85	271
11 Jun 18	39.59000 +0.40	39.59	39.36	39.44	451
08 Jun 18	39.18500 -0.33	39.39	39.19	39.39	860
07 Jun 18	39.51500 +0.11	39.58	39.51	39.51	5,000
06 Jun 18	39.40500 -0.47	39.63	39.40	39.55	1
04 Jun 18	39.87000 +0.50	40.10	39.85	39.85	400
01 Jun 18	39.37000 +0.15	39.67	39.37	39.56	5,069
31 May 18	39.22000 -0.44	39.51	39.22	39.51	724
30 May 18	39.66000 +0.31	39.67	39.44	39.44	300
29 May 18	39.35500 -0.76	39.71	39.35	39.71	500
25 May 18	40.11000 -0.38	40.65	39.69	40.44	11,085
24 May 18	40.49500 -0.38	40.69	40.49	40.69	100
23 May 18	40.87000 -0.11	40.87	40.74	40.86	19,005
22 May 18	40.98000 -0.02	41.06	40.88	40.88	1,027
21 May 18	41.00000 +0.11	41.18	40.96	40.96	339
17 May 18	40.89000 +0.68	40.89	40.47	40.47	4,650
16 May 18	40.21000 -0.58	40.69	40.21	40.69	145
15 May 18	40.79500 +0.03	40.97	40.78	40.78	635
14 May 18	40.76000 +0.22	40.76	40.62	40.71	340
10 May 18	40.54500 -0.21	40.54	40.46	40.46	2,730
09 May 18	40.75500 -0.01	40.76	40.49	40.57	1,145
08 May 18	40.76500 -0.35	41.16	40.75	41.16	50
07 May 18	41.11000 +0.19	41.11	40.87	40.87	373
04 May 18	40.92000 +0.25	40.92	40.83	40.89	331
03 May 18	40.67000 +0.07	40.80	40.58	40.69	1,422
02 May 18	40.60000 +0.28	40.60	40.19	40.26	2,745
30 Apr 18	40.31500 +0.21	40.36	40.13	40.13	1,359
27 Apr 18	40.10500 +0.18	40.13	39.97	39.97	480
26 Apr 18	39.92500 +0.68	39.94	39.43	39.43	3,828
25 Apr 18	39.24000 +0.01	39.24	39.15	39.17	275
24 Apr 18	39.23000 +0.22	39.23	39.12	39.15	8,401
23 Apr 18	39.01000 -0.21	39.27	38.98	39.27	4,211
20 Apr 18	39.22000 -0.06	39.33	39.12	39.33	7,601
19 Apr 18	39.28500 -0.03	39.31	39.18	39.30	840
18 Apr 18	39.32000 +0.14	39.33	39.20	39.20	165
17 Apr 18	39.18000 +0.31	39.18	38.83	38.88	15,402
16 Apr 18	38.87000 -0.20	39.00	38.87	39.00	7,601
13 Apr 18	39.07000 +0.27	39.07	38.81	38.81	6,825
12 Apr 18	38.80000 +0.26	38.80	38.60	38.60	3,639
11 Apr 18	38.54000 -0.01	38.56	38.49	38.50	1,651
10 Apr 18	38.55500 -0.22	38.81	38.37	38.81	8,609
09 Apr 18	38.77000 +0.10	38.82	38.76	38.76	2,801
06 Apr 18	38.66500 +0.21	38.69	38.56	38.68	484
05 Apr 18	38.45500 +0.29	38.46	38.35	38.35	369
04 Apr 18	38.17000 +0.13	38.17	37.90	38.15	4,726
03 Apr 18	38.04500 -0.13	38.15	37.91	37.97	2,714
29 Mar 18	38.17000 +1.04	38.42	38.17	38.31	2,930
27 Mar 18	37.13000 +0.31	37.13	36.93	37.05	4,690
26 Mar 18	36.82500 -0.11	37.05	36.76	37.05	4,368
23 Mar 18	36.94000 -0.01	36.94	36.60	36.71	3,156
22 Mar 18	36.94500 -0.37	37.35	36.94	37.06	2,215
21 Mar 18	37.31500 +0.16	37.38	37.29	37.29	636
20 Mar 18	37.15000 -0.13	37.27	37.15	37.27	2,363
19 Mar 18	37.28000 -0.40	37.63	37.28	37.63	1,018
16 Mar 18	37.67500 +0.13	37.73	37.51	37.51	1,126
15 Mar 18	37.54000 +0.01	37.63	37.53	37.63	500
14 Mar 18	37.52500 +0.07	37.60	37.44	37.44	1,175
13 Mar 18	37.46000 -0.08	37.76	37.35	37.72	1,908
12 Mar 18	37.54000 +0.40	38.00	37.54	38.00	203
09 Mar 18	37.14000 +0.03	37.22	37.00	37.22	628
08 Mar 18	37.10500 +0.56	37.10	36.53	36.53	691
07 Mar 18	36.54500 +0.30	36.56	36.03	36.03	11,307
06 Mar 18	36.24000 +0.12	36.33	36.24	36.32	615
05 Mar 18	36.12000 +0.58	36.12	35.49	35.49	801
02 Mar 18	35.54500 -0.77	36.00	35.49	36.00	1,850
01 Mar 18	36.31500 -0.14	36.46	36.31	36.46	37
28 Feb 18	36.45500 -0.52	36.91	36.46	36.91	608
27 Feb 18	36.97500 -0.12	37.13	36.88	37.08	4,214
26 Feb 18	37.09000 +0.07	37.19	36.96	37.19	2,300
23 Feb 18	37.02000 +0.73	37.02	36.24	36.24	2,029
22 Feb 18	36.29000 +0.47	36.29	35.67	35.67	4,801
21 Feb 18	35.82500 -0.26	35.96	35.72	35.96	1,530
20 Feb 18	36.08000 +0.16	36.10	35.94	36.00	3,827
19 Feb 18	35.92000 -0.23	36.21	35.92	36.15	1,729
16 Feb 18	36.14500 +0.44	36.22	35.96	35.96	14,766
15 Feb 18	35.70500 -0.13	35.90	35.60	35.90	2,525
14 Feb 18	35.83000 +0.47	35.96	35.54	35.54	4,785
13 Feb 18	35.36000 -0.28	35.65	35.36	35.65	680
12 Feb 18	35.64500 +0.22	35.88	35.53	35.53	24,890
09 Feb 18	35.43000 -0.57	35.72	35.26	35.72	6,094
08 Feb 18	36.00000 -0.45	36.15	35.92	36.15	1,164
07 Feb 18	36.45000 +0.74	36.45	35.92	36.10	5,060
06 Feb 18	35.70500 -1.14	36.25	35.71	36.03	8,905
05 Feb 18	36.85000 -0.57	37.49	36.85	37.09	5,132
02 Feb 18	37.41500 -0.63	38.03	37.35	38.03	2,798
01 Feb 18	38.05000 -0.21	38.72	38.05	38.57	3,158
31 Jan 18	38.26000 +0.16	38.29	38.15	38.29	8,406
30 Jan 18	38.10000 -0.36	38.28	38.08	38.28	2,778
29 Jan 18	38.45500 -0.33	38.53	38.45	38.53	304
26 Jan 18	38.78500 +0.10	38.90	38.74	38.90	1,019
25 Jan 18	38.68500 -0.33	39.08	38.50	39.08	49,160
24 Jan 18	39.02000 -0.59	39.28	39.02	39.22	2,620
23 Jan 18	39.61000 +0.05	39.67	39.40	39.43	3,605
22 Jan 18	39.56500 +0.16	39.56	39.35	39.35	1,175
19 Jan 18	39.40000 +0.03	39.40	39.34	39.38	276
18 Jan 18	39.37500 -0.27	39.63	39.30	39.63	455
17 Jan 18	39.64500 +0.05	39.67	39.60	39.60	495
16 Jan 18	39.59500 +0.39	39.79	39.35	39.35	8,700
15 Jan 18	39.20500 +0.07	39.25	39.06	39.18	1,452
12 Jan 18	39.14000 +0.09	39.14	39.04	39.06	1,437
11 Jan 18	39.05000 -0.01	39.24	39.03	39.22	409
10 Jan 18	39.05500 -0.49	39.54	39.05	39.36	2,810
09 Jan 18	39.55000 -0.38	40.13	39.49	39.99	2,100
08 Jan 18	39.92500 -0.03	40.08	39.92	40.08	1,425
05 Jan 18	39.95000 +0.53	39.95	39.59	39.59	6,386
04 Jan 18	39.41500 +0.63	39.42	39.06	39.06	356
03 Jan 18	38.78500 -0.13	38.96	38.60	38.96	508
02 Jan 18	38.92000 -0.04	39.23	38.90	39.08	379
29 Dec 17	38.95500 -0.28	39.15	38.96	39.08	2,505
27 Dec 17	39.24000 -0.06	39.35	39.24	39.33	627
22 Dec 17	39.30000 +0.03	39.32	39.10	39.10	64,325
21 Dec 17	39.26500 -0.11	39.26	39.08	39.17	26,528
20 Dec 17	39.37500 -0.19	39.62	39.38	39.62	27
19 Dec 17	39.56000 -0.40	39.95	39.55	39.95	45,125
18 Dec 17	39.96000 +0.42	39.96	39.76	39.87	3,405
15 Dec 17	39.53500 +0.12	39.69	39.38	39.56	30,316
14 Dec 17	39.42000 -0.51	40.05	39.42	40.05	5,250
13 Dec 17	39.92500 -0.86	40.67	39.92	40.66	5,877
12 Dec 17	40.78500 +0.26	40.78	40.67	40.67	1,314
11 Dec 17	40.53000 -0.28	40.82	40.43	40.82	748
08 Dec 17	40.81000 +0.03	40.98	40.79	40.98	27,956
07 Dec 17	40.77500 +0.09	40.85	40.63	40.63	1,672
06 Dec 17	40.68500 +0.03	40.69	40.47	40.47	515
05 Dec 17	40.65500 +0.23	40.65	40.47	40.47	90
04 Dec 17	40.42500 +0.26	40.43	40.35	40.35	19
01 Dec 17	40.17000 -0.34	40.56	40.17	40.56	912
30 Nov 17	40.50500 -0.04	40.89	40.51	40.65	3,164
29 Nov 17	40.54500 +0.49	40.68	40.37	40.37	25,472
28 Nov 17	40.05000 +0.29	40.05	39.88	39.88	7,814
27 Nov 17	39.76000 +0.09	39.81	39.60	39.60	576
24 Nov 17	39.67000 -0.20	39.97	39.67	39.97	40,903
23 Nov 17	39.86500 -0.08	39.92	39.70	39.73	465
22 Nov 17	39.95000 +0.20	40.03	39.88	39.88	19
21 Nov 17	39.75000 +0.05	39.94	39.69	39.69	2,525
20 Nov 17	39.70000 +0.03	39.74	39.69	39.74	238
17 Nov 17	39.67500 -0.53	40.13	39.67	40.13	530
16 Nov 17	40.20000 +0.19	40.24	40.15	40.24	110
15 Nov 17	40.01500 -0.36	40.17	39.89	39.89	765
13 Nov 17	40.37500 -0.73	40.88	40.28	40.72	1,693
10 Nov 17	41.10500 +0.01	41.14	41.04	41.14	360
09 Nov 17	41.10000 -0.44	41.65	41.08	41.65	9,240
08 Nov 17	41.54000 +0.13	41.65	41.30	41.65	456
07 Nov 17	41.41000 +0.10	41.48	41.23	41.38	6,240
06 Nov 17	41.31500 +0.31	41.33	41.10	41.13	2,333
03 Nov 17	41.00500 -0.04	41.01	41.00	41.01	58,036
02 Nov 17	41.05000 -0.28	41.19	40.94	41.19	15,930
01 Nov 17	41.33500 +0.29	41.40	41.17	41.17	1,228
31 Oct 17	41.04000 +0.17	41.15	40.92	40.92	3,442
30 Oct 17	40.86500 +0.18	40.87	40.60	40.67	28,337
27 Oct 17	40.68500 +0.12	40.83	40.69	40.76	419
26 Oct 17	40.57000 +0.78	40.57	39.77	39.77	4,633
25 Oct 17	39.78500 -0.76	40.42	39.71	40.42	2,094
24 Oct 17	40.55000 -0.19	40.79	40.54	40.79	1,449
23 Oct 17	40.73500 +0.24	40.74	40.54	40.54	555
20 Oct 17	40.50000 +0.02	40.51	40.46	40.51	125
19 Oct 17	40.48000 +0.06	40.48	40.29	40.44	10,870
18 Oct 17	40.41500 -0.02	40.50	40.42	40.50	3,307
17 Oct 17	40.43500 +0.15	40.55	40.28	40.28	7,119
16 Oct 17	40.29000 -0.30	40.58	40.25	40.58	1,412
13 Oct 17	40.59000 -0.01	40.76	40.59	40.74	1,007
12 Oct 17	40.60000 +0.13	40.60	40.47	40.47	724
11 Oct 17	40.47500 +0.52	40.49	40.15	40.15	2,181
10 Oct 17	39.95500 +0.03	39.96	39.81	39.90	75
09 Oct 17	39.92500 +0.54	39.92	39.59	39.59	923
06 Oct 17	39.38000 -0.26	39.53	39.38	39.49	28,720
05 Oct 17	39.64000 +0.41	39.74	39.31	39.31	28,504
04 Oct 17	39.23000 -0.64	39.82	39.18	39.82	1,809
03 Oct 17	39.87000 -0.25	40.12	39.78	40.12	5,480
02 Oct 17	40.11500 +0.19	40.12	39.88	39.88	5,566
29 Sep 17	39.92500 +0.17	39.92	39.74	39.82	37,053
28 Sep 17	39.75500 -0.17	39.89	39.63	39.89	29,478
27 Sep 17	39.93000 -0.15	40.08	39.93	40.06	7,341
26 Sep 17	40.08000 +0.01	40.14	40.04	40.04	4,333
25 Sep 17	40.07000 +0.13	40.07	39.85	39.92	288
22 Sep 17	39.93500 -0.06	40.00	39.90	39.96	4,653
21 Sep 17	40.00000 -0.35	40.29	39.92	40.29	43,068
20 Sep 17	40.35500 +0.13	40.40	40.22	40.22	1,819
19 Sep 17	40.23000 +0.15	40.23	40.01	40.02	45,084
18 Sep 17	40.08500 -0.12	40.44	40.06	40.42	10,585
15 Sep 17	40.20000 +0.06	40.31	40.05	40.10	6,342
14 Sep 17	40.14500 -0.30	40.29	40.08	40.29	2,700
13 Sep 17	40.44500 -0.22	40.59	40.33	40.55	7,717
12 Sep 17	40.66000 -0.25	41.13	40.66	41.10	14,364
11 Sep 17	40.91000 +0.27	41.00	40.81	40.81	43,998
08 Sep 17	40.64000 -0.05	40.64	40.45	40.63	2,535
07 Sep 17	40.69000 +0.31	40.78	40.50	40.50	9,833
06 Sep 17	40.37500 +0.20	40.47	39.96	39.96	20,307
05 Sep 17	40.17500 +0.13	40.26	40.01	40.01	1,611
04 Sep 17	40.04500 -0.16	40.15	40.03	40.09	911
01 Sep 17	40.20500 +0.21	40.35	40.21	40.21	21,957
31 Aug 17	40.00000 +0.13	40.10	39.91	39.91	385
30 Aug 17	39.86500 +0.20	39.88	39.63	39.78	20,989
29 Aug 17	39.66500 -0.28	39.81	39.44	39.81	1,481
28 Aug 17	39.94500 -0.15	40.08	39.92	39.92	1,587
25 Aug 17	40.10000 -0.10	40.24	40.10	40.24	28,463
24 Aug 17	40.19500 +0.21	40.19	40.08	40.08	50
23 Aug 17	39.98500 -0.20	40.27	39.92	40.27	1,130
22 Aug 17	40.18500 +0.22	40.19	40.15	40.17	1,345
21 Aug 17	39.97000 -0.19	40.15	39.92	40.10	1,084
18 Aug 17	40.16000 -0.15	40.18	40.06	40.15	25,098
17 Aug 17	40.31000 +0.14	40.47	40.24	40.24	500
16 Aug 17	40.17500 +0.22	40.17	40.02	40.02	2,563
15 Aug 17	39.96000 +0.20	40.10	39.96	40.10	387
14 Aug 17	39.76000 +0.69	39.80	39.26	39.26	100
11 Aug 17	39.07000 -0.47	39.28	39.07	39.28	68,398
09 Aug 17	39.54500 +0.05	39.59	39.19	39.39	2,482
08 Aug 17	39.49500 +0.22	39.49	39.35	39.35	1,406
07 Aug 17	39.27500 -0.16	39.42	39.23	39.42	563
04 Aug 17	39.44000 +0.36	39.56	39.13	39.13	430
03 Aug 17	39.07500 +0.18	39.08	38.82	38.87	120
02 Aug 17	38.89500 -0.06	39.06	38.83	39.06	1,618
01 Aug 17	38.96000 +0.44	38.97	38.64	38.65	30,651
31 Jul 17	38.51500 +0.15	38.71	38.38	38.38	1,991
28 Jul 17	38.37000 -0.51	38.76	38.37	38.76	26
27 Jul 17	38.88500 +0.07	38.88	38.78	38.78	406
26 Jul 17	38.81500 +0.28	38.92	38.59	38.59	44,776
25 Jul 17	38.53500 -0.06	38.78	38.53	38.78	28
24 Jul 17	38.59500 -0.18	38.88	38.57	38.88	7,230
21 Jul 17	38.78000 -0.26	39.14	38.76	39.03	12,134
20 Jul 17	39.04000 -0.27	39.41	39.04	39.40	12,871
19 Jul 17	39.31500 +0.34	39.31	39.16	39.16	28,798
18 Jul 17	38.97000 -0.12	39.10	38.97	39.05	106
17 Jul 17	39.09000 -0.10	39.22	39.09	39.22	30
14 Jul 17	39.19000 +0.10	39.19	39.02	39.08	320
13 Jul 17	39.08500 +0.22	39.10	38.97	38.97	1,046
12 Jul 17	38.86000 +0.69	38.88	38.28	38.28	114,272
11 Jul 17	38.17500 -0.31	38.56	38.17	38.56	7,949
10 Jul 17	38.48500 +0.24	38.54	38.46	38.49	1,747
07 Jul 17	38.24000 +0.27	38.38	38.19	38.24	5,351
06 Jul 17	37.97000 -0.29	38.32	37.97	38.32	725
05 Jul 17	38.26000 -0.14	38.34	38.26	38.34	170
04 Jul 17	38.40000 -0.38	38.67	38.40	38.67	4,965
03 Jul 17	38.78000 +0.32	38.78	38.50	38.62	15,461
30 Jun 17	38.45500 -0.24	38.84	38.42	38.63	60,225
29 Jun 17	38.70000 -0.66	39.46	38.63	39.46	66,089
28 Jun 17	39.36000 -0.10	39.62	38.97	39.21	20,190
27 Jun 17	39.45500 -0.96	40.38	39.46	40.38	710
26 Jun 17	40.42000 +0.24	40.42	40.22	40.33	2,042
23 Jun 17	40.17500 -0.14	40.31	40.06	40.31	356
22 Jun 17	40.31000 -0.20	40.38	40.31	40.38	7,458
21 Jun 17	40.51000 +0.02	40.53	40.28	40.44	37,335
20 Jun 17	40.48500 -0.10	40.81	40.49	40.72	9,670
19 Jun 17	40.58000 +0.02	40.78	40.58	40.78	4,447
16 Jun 17	40.56500 +0.32	40.56	40.46	40.49	994
15 Jun 17	40.24000 -0.08	40.27	39.94	40.24	2,887
14 Jun 17	40.32000 +0.23	40.53	40.31	40.31	6,706
13 Jun 17	40.09000 +0.07	40.31	40.06	40.31	6,238
12 Jun 17	40.02000 -0.58	40.20	40.02	40.20	113,242
09 Jun 17	40.59500 -0.25	40.86	40.58	40.84	1,479
08 Jun 17	40.85000 +0.36	40.85	40.58	40.69	1,920
07 Jun 17	40.48500 +0.19	40.74	40.15	40.15	31,908
06 Jun 17	40.30000 +0.28	40.30	39.85	39.85	11,650
05 Jun 17	40.02000 -0.01	40.06	39.90	40.01	386
02 Jun 17	40.03500 -0.25	40.32	39.93	40.32	627
01 Jun 17	40.28500 +0.06	40.40	40.26	40.35	722
31 May 17	40.23000 +0.15	40.26	40.00	40.10	52,137
30 May 17	40.08500 +0.22	40.08	39.88	39.88	362
29 May 17	39.86000 -0.15	40.10	39.76	40.10	47,860
26 May 17	40.00500 +0.00	40.06	39.92	40.06	8,857
24 May 17	40.00500 -0.16	40.22	40.01	40.22	10,663
23 May 17	40.17000 +0.48	40.17	39.69	39.69	6,237
22 May 17	39.69000 +0.22	39.69	39.60	39.60	23,201
19 May 17	39.47500 +0.50	39.47	38.91	38.91	7,184
18 May 17	38.97500 +0.03	38.98	38.90	38.96	4,459
17 May 17	38.94500 -0.31	39.10	38.94	38.97	565
16 May 17	39.25500 +0.30	39.26	38.94	38.96	2,445
15 May 17	38.96000 +0.08	39.08	38.81	38.99	50,067
12 May 17	38.87500 +0.12	38.88	38.67	38.81	835
11 May 17	38.76000 -0.39	39.15	38.62	39.15	5,897
10 May 17	39.15000 +0.25	39.15	38.90	38.90	592
09 May 17	38.90000 +0.15	38.92	38.63	38.63	2,015
08 May 17	38.75000 +0.19	38.89	38.58	38.58	105
05 May 17	38.56000 +0.14	38.58	38.10	38.32	15,759
04 May 17	38.42500 +0.61	38.42	37.82	37.82	6,869
03 May 17	37.81000 +0.14	37.81	37.57	37.63	3,952
02 May 17	37.67000 +0.40	37.67	37.21	37.21	28,232
28 Apr 17	37.26500 -0.14	37.28	37.13	37.28	80,309
27 Apr 17	37.40000 +0.09	37.47	37.17	37.17	5,324
26 Apr 17	37.31500 -0.15	37.35	37.25	37.35	20
25 Apr 17	37.46500 -0.34	37.76	37.45	37.76	770
24 Apr 17	37.80500 +0.74	37.81	37.49	37.49	5,013
21 Apr 17	37.07000 +0.09	37.17	37.07	37.11	529
20 Apr 17	36.98000 -0.38	37.27	36.98	37.27	38,186
19 Apr 17	37.36000 -0.20	37.49	37.36	37.49	400
18 Apr 17	37.56000 -0.42	38.04	37.56	38.04	941
13 Apr 17	37.98000 -0.26	38.13	37.91	38.13	11,384
12 Apr 17	38.23500 +0.26	38.24	37.83	37.83	12,240
11 Apr 17	37.97500 +0.08	38.00	37.78	37.80	1,286
10 Apr 17	37.89000 -0.20	38.04	37.81	38.04	1,156
07 Apr 17	38.09000 +0.05	38.09	37.95	37.95	50
06 Apr 17	38.04000 +0.39	38.04	37.78	37.78	507
05 Apr 17	37.65500 +0.13	37.65	37.51	37.51	33,086
04 Apr 17	37.52000 -0.15	37.68	37.46	37.68	1,481
03 Apr 17	37.66500 -0.25	37.98	37.67	37.98	65,860
31 Mar 17	37.92000 +0.54	37.92	37.36	37.36	12,626
30 Mar 17	37.38000 +0.07	37.38	37.20	37.20	52,962
29 Mar 17	37.31500 +0.13	37.31	37.16	37.27	10,234
28 Mar 17	37.18500 +0.10	37.33	37.15	37.33	25,795
27 Mar 17	37.08000 +0.14	37.08	36.67	36.83	113
24 Mar 17	36.94500 +0.35	37.00	36.83	36.83	2,122
22 Mar 17	36.59000 +0.08	36.67	36.50	36.67	550
21 Mar 17	36.51000 +0.18	36.51	36.40	36.40	21
20 Mar 17	36.33000 +0.06	36.33	36.26	36.26	400
17 Mar 17	36.27500 +0.08	36.28	35.91	36.00	808
16 Mar 17	36.20000 +0.36	36.20	35.90	35.90	2,226
15 Mar 17	35.84000 -0.01	35.99	35.75	35.99	112
14 Mar 17	35.85000 -0.07	36.00	35.85	35.99	2,471
13 Mar 17	35.91500 +0.10	35.92	35.90	35.92	800
10 Mar 17	35.82000 -0.42	36.22	35.82	36.22	140
09 Mar 17	36.24500 +0.19	36.24	35.91	35.98	57,767
08 Mar 17	36.05000 -0.18	36.22	35.85	36.22	9,000
07 Mar 17	36.23000 -0.21	36.27	36.22	36.27	66
06 Mar 17	36.44000 -0.05	36.44	36.34	36.34	3,067
03 Mar 17	36.48500 +0.03	36.58	36.24	36.41	10,409
02 Mar 17	36.45500 +0.49	36.46	36.02	36.02	330
01 Mar 17	35.97000 +0.10	36.03	35.97	36.03	167
27 Feb 17	35.87500 +0.09	35.88	35.72	35.72	163
24 Feb 17	35.78500 -0.01	35.78	35.76	35.76	4,210
23 Feb 17	35.79500 +0.03	35.79	35.60	35.60	142
22 Feb 17	35.76500 -0.07	35.96	35.75	35.96	519
21 Feb 17	35.83000 +0.44	35.85	35.72	35.72	1,406
17 Feb 17	35.39500 -0.11	35.53	35.27	35.53	7,350
16 Feb 17	35.50500 +0.02	35.51	35.30	35.51	671
15 Feb 17	35.48500 +0.07	35.60	35.44	35.60	22,660
14 Feb 17	35.42000 -0.29	35.78	35.42	35.71	57,772
13 Feb 17	35.70500 +0.30	35.71	35.53	35.53	518
10 Feb 17	35.41000 +0.19	35.60	35.31	35.60	51,765
08 Feb 17	35.22000 +0.68	35.22	34.57	34.57	2,314
07 Feb 17	34.54500 +0.33	34.60	34.31	34.31	137,787
06 Feb 17	34.21000 -0.19	34.56	34.21	34.56	60,429
03 Feb 17	34.40000 +0.08	34.40	34.25	34.36	27,923
02 Feb 17	34.32000 +0.22	34.38	34.01	34.01	4,700
01 Feb 17	34.10000 -0.23	34.47	34.10	34.35	4,633
31 Jan 17	34.33000 +0.09	34.38	34.22	34.28	127,900
30 Jan 17	34.24000 -0.36	34.57	34.24	34.57	204,381
27 Jan 17	34.60000 -0.08	34.78	34.58	34.78	55,103
26 Jan 17	34.67500 -0.24	35.01	34.67	35.01	79,376
25 Jan 17	34.91000 -0.02	35.03	34.91	35.01	785
24 Jan 17	34.93000 -0.03	35.13	34.88	35.13	1,435
23 Jan 17	34.95500 -0.07	35.04	34.85	35.03	82,734
20 Jan 17	35.03000 -0.05	35.17	34.99	35.07	4,677
19 Jan 17	35.08000 -0.15	35.08	34.92	35.06	865
18 Jan 17	35.23000 +0.01	35.44	35.04	35.38	19,583
17 Jan 17	35.21500 +0.22	35.22	34.93	34.98	1,605
16 Jan 17	35.00000 -0.14	35.12	34.83	34.83	1,935
13 Jan 17	35.14000 +0.13	35.14	35.01	35.07	9,585
12 Jan 17	35.01000 +0.28	35.01	34.75	34.78	950
11 Jan 17	34.72500 +0.01	34.72	34.39	34.47	3,581
10 Jan 17	34.71500 -0.35	35.08	34.68	35.08	8,892
09 Jan 17	35.06000 -0.18	35.23	35.06	35.23	552
06 Jan 17	35.24000 -0.10	35.33	35.13	35.33	806
05 Jan 17	35.34500 +0.06	35.35	35.31	35.31	28,294
04 Jan 17	35.28500 -0.33	35.61	35.28	35.61	807
03 Jan 17	35.61000 -0.20	36.09	35.61	35.94	2,526
02 Jan 17	35.81000 +0.32	35.96	35.60	35.60	1,708
29 Dec 16	35.49000 +0.09	35.49	35.24	35.24	3,884
28 Dec 16	35.40500 -0.06	35.47	35.33	35.47	3,585
27 Dec 16	35.46000 +0.12	35.47	35.35	35.35	8,210
23 Dec 16	35.34000 +0.28	35.34	35.08	35.08	979
22 Dec 16	35.06000 -0.20	35.21	35.03	35.13	88,633
21 Dec 16	35.26500 -0.08	35.26	35.15	35.24	2,707
20 Dec 16	35.35000 +0.27	35.35	35.09	35.19	1,975
19 Dec 16	35.07500 +0.24	35.08	34.88	34.88	34,457
16 Dec 16	34.83500 -0.03	34.83	34.67	34.76	17,779
15 Dec 16	34.86000 +0.23	34.86	34.40	34.40	3,025
14 Dec 16	34.63000 -0.24	34.71	34.63	34.71	394
13 Dec 16	34.87000 +0.36	34.87	34.41	34.53	13,205
12 Dec 16	34.51000 +0.28	34.51	34.12	34.33	77,274
09 Dec 16	34.23000 +0.40	34.23	33.75	33.75	6,672
08 Dec 16	33.83000 +0.14	33.87	33.64	33.87	1,341
07 Dec 16	33.69000 -0.07	33.94	33.50	33.94	5,464
06 Dec 16	33.75500 +0.96	33.76	33.04	33.04	92,680
05 Dec 16	32.80000 -0.39	33.19	32.80	33.06	1,097
02 Dec 16	33.19000 +0.15	33.19	32.90	32.90	4,668
01 Dec 16	33.04500 -0.40	33.24	32.96	33.24	8,646
30 Nov 16	33.44000 -0.14	33.71	33.44	33.71	10,518
29 Nov 16	33.58000 +0.16	33.58	33.35	33.38	53,371
28 Nov 16	33.42000 +0.13	33.56	33.30	33.30	1,452
25 Nov 16	33.29000 +0.31	33.29	33.05	33.05	687
24 Nov 16	32.98000 -0.26	33.29	32.98	33.28	4,398
22 Nov 16	33.24500 +0.32	33.51	33.18	33.33	33,592
21 Nov 16	32.92500 +0.25	32.92	32.69	32.76	57,565
18 Nov 16	32.67500 -0.41	33.02	32.55	33.02	18,299
17 Nov 16	33.08500 +0.24	33.08	32.88	32.95	53,093
16 Nov 16	32.84500 -0.06	33.20	32.85	33.15	12,689
15 Nov 16	32.90000 +0.23	33.21	32.90	33.00	167,264
14 Nov 16	32.67000 -0.64	33.51	32.65	33.51	67,278
11 Nov 16	33.31000 +0.09	33.60	33.12	33.12	118,437
10 Nov 16	33.22000 -1.29	34.63	32.98	34.63	33,980
09 Nov 16	34.51500 -0.48	34.51	34.24	34.48	10,929
08 Nov 16	34.99000 +0.12	34.99	34.95	34.97	26,242
07 Nov 16	34.87000 +0.09	35.08	34.81	35.08	10,120
04 Nov 16	34.77500 -0.09	34.85	34.69	34.69	10,906
03 Nov 16	34.87000 +0.00	34.92	34.75	34.79	28,556
02 Nov 16	34.86500 -1.16	35.42	34.83	35.42	1,503
31 Oct 16	36.02500 +0.00	36.03	35.92	35.92	50
28 Oct 16	36.03000 +0.13	36.03	35.74	35.74	5,846
27 Oct 16	35.90000 -0.13	36.24	35.89	36.03	9,428
26 Oct 16	36.03000 +0.19	36.03	35.79	35.79	12,239
25 Oct 16	35.84000 -0.09	36.00	35.84	36.00	1,753
24 Oct 16	35.93000 -0.28	36.38	35.93	36.38	235,196
21 Oct 16	36.21500 -0.03	36.29	36.12	36.29	10,131
20 Oct 16	36.24000 +0.13	36.34	36.10	36.10	20,766
19 Oct 16	36.11000 +0.12	36.11	35.90	35.90	147,089
18 Oct 16	35.99500 +0.67	35.99	35.58	35.58	90,258
17 Oct 16	35.32500 -0.18	35.42	35.26	35.42	1,160
14 Oct 16	35.50500 +0.58	35.55	35.08	35.08	26,791
13 Oct 16	34.92500 +0.18	34.92	34.64	34.74	17,806
12 Oct 16	34.74000 -0.03	34.91	34.72	34.88	43,959
11 Oct 16	34.77000 -0.06	34.99	34.66	34.66	8,098
10 Oct 16	34.82500 +0.26	34.84	34.42	34.66	880
07 Oct 16	34.57000 -0.70	35.16	34.54	35.16	14,384
06 Oct 16	35.27000 -0.38	35.70	35.27	35.70	8,101
05 Oct 16	35.64500 -0.76	36.04	35.65	36.04	1,391
04 Oct 16	36.40000 -0.07	36.67	36.37	36.67	26,001
03 Oct 16	36.47500 -0.29	36.62	36.47	36.59	81,400
30 Sep 16	36.76500 -0.15	36.79	36.39	36.49	29,766
29 Sep 16	36.91000 +0.33	37.18	36.91	36.97	359
28 Sep 16	36.58500 +0.26	36.58	36.44	36.51	937
27 Sep 16	36.32500 +0.16	36.35	36.16	36.35	7,966
26 Sep 16	36.16500 -0.24	36.17	36.15	36.15	30
23 Sep 16	36.40000 -0.38	36.60	36.40	36.60	90,400
22 Sep 16	36.78000 +0.75	36.87	36.19	36.19	3,541
21 Sep 16	36.02500 -0.18	36.45	36.03	36.45	40,000
20 Sep 16	36.21000 -0.16	36.41	36.21	36.34	30,280
19 Sep 16	36.37000 +0.43	36.42	36.12	36.12	74,894
16 Sep 16	35.93500 -0.31	36.15	35.90	36.13	33,092
15 Sep 16	36.25000 +0.01	36.29	36.22	36.24	18,336
13 Sep 16	36.23500 -0.42	36.84	36.24	36.84	320
12 Sep 16	36.66000 -0.49	36.66	36.58	36.65	77
09 Sep 16	37.14500 -0.46	37.65	37.15	37.65	276
08 Sep 16	37.60500 -0.06	37.76	37.60	37.69	120
07 Sep 16	37.66500 -0.02	37.74	37.60	37.69	8,445
06 Sep 16	37.68500 -0.08	37.76	37.69	37.76	1,030
05 Sep 16	37.77000 +0.35	37.82	37.50	37.50	5,446
02 Sep 16	37.42500 +1.01	37.42	36.62	36.62	7,377
31 Aug 16	36.42000 -0.18	36.64	36.42	36.58	9,838
30 Aug 16	36.59500 +0.04	36.72	36.59	36.68	697
29 Aug 16	36.55500 -0.27	36.66	36.56	36.66	514
26 Aug 16	36.82500 +0.17	36.83	36.68	36.68	45
25 Aug 16	36.65500 +0.01	36.65	36.55	36.55	274
24 Aug 16	36.64000 -0.08	36.67	36.47	36.47	581
23 Aug 16	36.71500 +0.22	36.72	36.56	36.56	351
22 Aug 16	36.49500 +0.10	36.69	36.38	36.51	219
19 Aug 16	36.39000 -0.41	36.76	36.35	36.76	44,974
18 Aug 16	36.80000 +0.31	36.80	36.69	36.69	2,380
17 Aug 16	36.48500 -1.18	37.12	36.49	37.12	3,230
12 Aug 16	37.67000 +0.03	37.67	37.63	37.63	7,500
11 Aug 16	37.63500 +0.38	37.63	37.30	37.30	5
10 Aug 16	37.25500 -0.42	37.47	37.26	37.47	50
09 Aug 16	37.67500 +0.08	37.71	37.57	37.57	3,022
04 Aug 16	37.59500 +0.19	37.60	37.47	37.47	3,500
03 Aug 16	37.40000 -0.10	37.63	37.40	37.63	20,468
02 Aug 16	37.50500 -0.42	37.90	37.51	37.90	2,373
01 Aug 16	37.93000 -0.27	38.22	37.93	38.22	210
29 Jul 16	38.20000 -0.03	38.32	38.20	38.32	39,000
28 Jul 16	38.23500 -0.20	38.53	38.24	38.33	17,161
27 Jul 16	38.44000 -0.07	38.53	38.40	38.53	101
26 Jul 16	38.50500 +0.10	38.53	38.41	38.41	400
25 Jul 16	38.40500 +0.10	38.51	38.40	38.51	55
22 Jul 16	38.30000 +0.05	38.40	38.15	38.24	37,000
21 Jul 16	38.25000 +0.03	38.37	38.12	38.33	10,742
20 Jul 16	38.22500 +0.13	38.22	38.02	38.02	102
18 Jul 16	38.09000 +0.13	38.13	38.01	38.01	4,362
15 Jul 16	37.96000 +0.06	38.08	37.86	37.86	149,748
14 Jul 16	37.90000 -0.02	38.22	37.90	38.22	981
13 Jul 16	37.92000 +0.36	37.97	37.52	37.63	1,656
12 Jul 16	37.55500 +0.32	37.59	37.53	37.59	4,026
08 Jul 16	37.23500 +0.47	37.24	36.83	36.83	692
07 Jul 16	36.76500 +0.18	36.98	36.76	36.97	139
06 Jul 16	36.58000 -0.66	36.97	36.58	36.97	125
05 Jul 16	37.24500 -0.59	37.65	37.10	37.65	1,075
04 Jul 16	37.83000 +0.26	37.84	37.77	37.78	47
01 Jul 16	37.57000 +1.10	37.69	37.40	37.40	1,382
30 Jun 16	36.46500 -0.08	36.54	36.47	36.54	40
29 Jun 16	36.54500 +1.46	36.54	35.68	35.68	8,138
28 Jun 16	35.08000 +1.09	35.14	34.76	34.76	48,307
27 Jun 16	33.99000 -0.33	34.63	33.99	34.42	28,747
24 Jun 16	34.32000 -3.19	35.16	34.32	34.49	3,221
23 Jun 16	37.50500 +0.34	37.83	37.41	37.45	5,979
22 Jun 16	37.16500 +0.00	37.44	37.12	37.30	3,113
20 Jun 16	37.16500 +1.38	37.17	36.60	36.60	167,576
17 Jun 16	35.78500 +0.81	35.80	35.47	35.47	2,310
14 Jun 16	34.97500 -0.77	35.43	34.97	35.42	2,735
13 Jun 16	35.74000 -0.49	35.94	35.74	35.94	2,501
10 Jun 16	36.23500 -0.88	36.96	36.24	36.96	350
09 Jun 16	37.11000 -0.11	37.18	37.01	37.18	949
08 Jun 16	37.22000 +0.24	37.31	36.85	36.85	2,217
07 Jun 16	36.98500 +0.46	36.99	36.69	36.69	5,992
06 Jun 16	36.52500 +0.17	36.53	36.22	36.22	180
03 Jun 16	36.35500 +0.06	36.60	36.35	36.43	500
02 Jun 16	36.30000 -0.07	36.41	36.30	36.34	471
01 Jun 16	36.36500 -0.63	36.90	36.32	36.90	34
31 May 16	36.99500 -0.28	37.33	36.99	37.33	330
30 May 16	37.28000 +0.10	37.31	37.21	37.31	70
27 May 16	37.17500 +0.12	37.17	37.04	37.04	26
26 May 16	37.05500 +0.15	37.06	36.93	36.93	60,919
25 May 16	36.90000 +0.38	36.90	36.65	36.65	2,975
24 May 16	36.52500 +0.70	36.53	35.69	35.69	273
23 May 16	35.82500 -0.17	35.94	35.75	35.92	19,450
20 May 16	35.99000 +0.40	35.99	35.83	35.83	10
19 May 16	35.59000 -0.47	35.83	35.59	35.83	30,608
18 May 16	36.06000 +0.12	36.06	35.78	35.78	15
17 May 16	35.94000 -0.08	36.22	35.94	36.22	749
16 May 16	36.01500 -0.14	36.01	35.78	35.93	229
13 May 16	36.15000 +0.29	36.15	35.87	35.87	406
12 May 16	35.86000 -0.35	36.00	35.58	35.58	9,865
10 May 16	36.21000 +0.35	36.21	36.15	36.17	1,974
09 May 16	35.85500 +0.02	35.96	35.85	35.96	40,004
06 May 16	35.83500 +0.00	35.83	35.57	35.69	28
05 May 16	35.83500 -0.28	36.17	35.83	35.83	14,537
03 May 16	36.12000 -0.57	36.60	36.08	36.60	1,886
02 May 16	36.69000 +0.03	36.96	36.62	36.96	40,836
29 Apr 16	36.66000 -0.37	36.78	36.66	36.73	2,905
28 Apr 16	37.02500 +0.07	37.03	36.78	36.78	31,000
27 Apr 16	36.96000 +0.50	36.96	36.44	36.51	930
26 Apr 16	36.45500 +0.35	36.52	36.30	36.30	40,529
25 Apr 16	36.10500 -0.06	36.40	36.10	36.40	100,705
21 Apr 16	36.16000 -0.49	36.60	35.94	36.60	46,285
20 Apr 16	36.64500 +0.16	36.65	36.30	36.49	960
19 Apr 16	36.48500 +0.27	36.49	36.24	36.24	45
18 Apr 16	36.21500 +0.17	36.22	35.67	35.67	110
15 Apr 16	36.04500 +0.07	36.06	35.99	36.06	89
14 Apr 16	35.97000 +0.10	35.97	35.77	35.80	33,661
13 Apr 16	35.87000 +0.40	35.87	35.71	35.83	69,022
12 Apr 16	35.47000 +0.07	35.47	35.13	35.38	8,225
11 Apr 16	35.40000 +0.28	35.40	35.01	35.13	546
08 Apr 16	35.12000 +0.47	35.15	34.78	34.78	2,969
07 Apr 16	34.64500 -0.10	34.72	34.62	34.69	62,044
06 Apr 16	34.74500 -0.53	34.78	34.61	34.63	3,552
04 Apr 16	35.27000 +0.24	35.27	35.04	35.04	9
01 Apr 16	35.02500 -0.54	35.19	35.03	35.19	80
31 Mar 16	35.57000 -0.53	35.82	35.54	35.82	92
30 Mar 16	36.10500 +0.45	36.10	35.86	35.86	140
29 Mar 16	35.65500 +0.38	35.65	35.54	35.54	1,727
24 Mar 16	35.27500 -0.13	35.32	35.28	35.32	58,310
23 Mar 16	35.40500 +0.05	35.60	35.24	35.51	9,890
22 Mar 16	35.35500 -0.26	35.56	35.26	35.56	3,244
21 Mar 16	35.62000 -0.17	35.62	35.51	35.51	3,920
18 Mar 16	35.79000 +0.15	35.90	35.72	35.72	70,515
14 Mar 16	35.64500 +0.90	35.65	35.62	35.62	60
10 Mar 16	34.74500 -0.06	35.59	34.74	34.96	43,477
09 Mar 16	34.80000 +0.30	35.08	34.67	34.67	479
08 Mar 16	34.50000 -0.37	34.65	34.49	34.53	3,143
03 Mar 16	34.86500 -0.03	34.97	34.81	34.97	120
02 Mar 16	34.90000 -0.07	34.96	34.74	34.96	4,948
01 Mar 16	34.97500 +0.33	35.00	34.57	34.57	450
29 Feb 16	34.64000 +0.12	34.67	34.19	34.26	2,074
26 Feb 16	34.52000 -0.08	34.90	34.52	34.78	158
23 Feb 16	34.59500 -0.72	35.13	34.60	35.13	285
22 Feb 16	35.32000 +0.69	35.35	34.95	34.95	561
19 Feb 16	34.62500 -0.26	34.88	34.49	34.88	18,222
18 Feb 16	34.88500 +0.55	35.00	34.60	34.60	20
16 Feb 16	34.33000 +0.74	34.72	34.33	34.72	30,000
12 Feb 16	33.59500 +0.60	33.60	33.36	33.36	2,351
11 Feb 16	32.99000 -1.09	33.68	32.99	33.68	2,566
10 Feb 16	34.08000 -0.03	34.49	34.08	34.12	294
09 Feb 16	34.11500 -0.43	34.78	33.94	34.78	34,512
08 Feb 16	34.54500 -0.86	35.47	34.54	35.47	90,566
05 Feb 16	35.40000 -0.49	35.67	35.38	35.64	10,500
04 Feb 16	35.89000 -0.05	36.22	35.67	36.22	10,939
03 Feb 16	35.93500 -1.17	36.54	35.80	36.54	10,772
01 Feb 16	37.10500 +0.27	37.10	36.65	37.00	6,128
29 Jan 16	36.83000 +0.50	36.89	36.51	36.89	6,294
28 Jan 16	36.33000 -0.29	36.76	36.33	36.44	7,631
27 Jan 16	36.62500 +0.42	36.63	36.15	36.15	200
26 Jan 16	36.20500 +0.43	36.21	35.56	35.56	130
22 Jan 16	35.78000 +0.83	35.78	35.31	35.31	7,140
21 Jan 16	34.94500 +0.53	34.94	34.33	34.33	171
20 Jan 16	34.41000 -0.97	34.85	34.30	34.85	32,767
19 Jan 16	35.37500 +0.67	35.39	35.10	35.10	2,308
18 Jan 16	34.71000 -1.15	35.03	34.67	35.03	1,000
14 Jan 16	35.86000 -0.49	36.06	35.54	36.06	17,781
13 Jan 16	36.34500 +0.30	36.53	36.31	36.31	1,670
11 Jan 16	36.04500 +0.14	36.42	35.82	35.91	9,740
08 Jan 16	35.90500 -0.82	36.56	35.90	36.41	116
06 Jan 16	36.72000 -0.15	36.86	36.51	36.86	29,140
05 Jan 16	36.87500 +0.31	36.88	36.61	36.83	691
04 Jan 16	36.56500 -1.10	36.62	36.52	36.62	272
30 Dec 15	37.67000 -0.06	37.73	37.39	37.39	1,828
29 Dec 15	37.73000 +0.65	37.73	37.39	37.39	8,991
28 Dec 15	37.08000 -0.22	37.54	37.06	37.54	7,135
23 Dec 15	37.30500 +0.90	37.31	36.67	36.67	23,462
21 Dec 15	36.41000 -0.42	36.81	36.41	36.65	3,115
18 Dec 15	36.82500 -0.42	37.12	36.83	37.12	2,610
17 Dec 15	37.24000 +0.55	37.49	37.24	37.24	25,000
16 Dec 15	36.69500 +0.06	36.79	36.60	36.60	30,717
15 Dec 15	36.63000 +0.75	36.63	36.10	36.10	978
14 Dec 15	35.88000 -0.65	36.84	35.88	36.74	3,703
11 Dec 15	36.53000 -0.62	36.99	36.53	36.99	513
10 Dec 15	37.14500 +0.10	37.15	37.10	37.10	513
09 Dec 15	37.05000 +0.25	37.17	36.74	36.99	10,384
08 Dec 15	36.80000 -0.69	37.40	36.80	37.40	4,800
07 Dec 15	37.49500 +0.08	37.63	37.49	37.58	15,341
04 Dec 15	37.41000 -0.13	37.51	37.39	37.48	7,188
03 Dec 15	37.54500 -0.87	38.85	37.54	38.53	19,239
02 Dec 15	38.41000 -0.16	38.68	38.41	38.68	1,812
01 Dec 15	38.57000 +0.15	38.57	38.33	38.33	26,192
30 Nov 15	38.41500 -0.12	38.51	38.31	38.43	8,794
27 Nov 15	38.53500 +0.38	38.53	38.38	38.38	150
25 Nov 15	38.15000 +0.53	38.20	37.72	37.72	860
24 Nov 15	37.62500 -0.58	37.99	37.42	37.99	80
23 Nov 15	38.20500 -0.29	38.21	38.21	38.21	2
20 Nov 15	38.50000 +0.15	38.54	38.37	38.42	75,202
19 Nov 15	38.35500 +0.38	38.35	38.08	38.08	58
18 Nov 15	37.97000 -0.26	37.99	37.81	37.99	4,422
17 Nov 15	38.23500 +0.81	38.24	37.66	37.66	248
16 Nov 15	37.43000 +0.16	37.43	36.97	36.97	466
13 Nov 15	37.27000 -0.06	37.31	37.16	37.31	3,646
12 Nov 15	37.32500 -0.30	37.51	37.33	37.51	2,141
11 Nov 15	37.62500 -0.22	38.02	37.63	37.94	66
10 Nov 15	37.85000 +0.25	37.85	37.83	37.85	521
09 Nov 15	37.60000 -0.64	38.03	37.60	38.03	270
06 Nov 15	38.23500 -0.42	38.67	38.24	38.67	69
05 Nov 15	38.66000 -0.19	38.85	38.65	38.72	377
04 Nov 15	38.84500 +0.34	38.97	38.62	38.62	891
03 Nov 15	38.50500 -0.03	38.53	38.49	38.53	170
02 Nov 15	38.54000 +0.26	38.76	38.16	38.16	1,946
30 Oct 15	38.28000 +0.22	38.31	38.13	38.13	2,584
29 Oct 15	38.06000 -0.32	38.41	37.97	38.41	647
28 Oct 15	38.38000 +0.25	38.41	38.04	38.04	648
27 Oct 15	38.13000 -0.55	38.55	38.13	38.53	993
26 Oct 15	38.68000 -0.01	38.68	38.53	38.54	800
23 Oct 15	38.69500 +0.47	38.72	38.45	38.45	116
22 Oct 15	38.23000 +0.58	38.23	37.47	37.47	1,429
21 Oct 15	37.64500 +0.03	37.81	37.65	37.65	248
20 Oct 15	37.61500 +0.17	37.62	37.47	37.52	31,289
19 Oct 15	37.45000 -0.01	37.60	37.45	37.49	39,237
16 Oct 15	37.45500 +0.31	37.47	37.31	37.37	27,756
15 Oct 15	37.14500 +0.54	37.15	36.94	37.03	655
13 Oct 15	36.60500 -0.37	36.88	36.26	36.88	2,126
12 Oct 15	36.97000 +0.05	37.36	36.97	37.36	140
09 Oct 15	36.92500 +0.01	37.42	36.92	37.16	32,495
08 Oct 15	36.91000 +0.17	36.91	36.65	36.67	3,000
07 Oct 15	36.74500 +0.20	36.97	36.74	36.78	80
06 Oct 15	36.54000 +0.18	36.54	36.33	36.46	1,468
05 Oct 15	36.36000 +0.71	36.36	36.28	36.28	250
02 Oct 15	35.65500 +0.22	35.83	35.25	35.56	2,546
30 Sep 15	35.44000 +0.88	35.47	35.10	35.10	2,180
29 Sep 15	34.55500 -0.01	34.87	34.26	34.26	2,209
28 Sep 15	34.56000 -0.43	35.05	34.56	35.05	1,142
25 Sep 15	34.99000 +0.44	35.04	34.62	34.62	1,170
23 Sep 15	34.55000 +0.05	34.69	34.55	34.60	2,653
22 Sep 15	34.50000 -0.87	35.13	34.47	35.13	3,715
21 Sep 15	35.36500 +0.27	35.47	35.22	35.22	101
18 Sep 15	35.10000 -0.62	35.58	35.10	35.58	5,500
17 Sep 15	35.71500 +0.22	35.78	35.23	35.48	4,214
16 Sep 15	35.49000 +0.42	35.49	35.31	35.31	11,626
15 Sep 15	35.07000 -0.06	35.07	34.46	35.00	355
14 Sep 15	35.13500 -0.10	35.26	35.08	35.19	890
11 Sep 15	35.23000 -0.46	35.56	35.23	35.56	20
10 Sep 15	35.69000 -0.71	35.78	35.69	35.78	30,100
09 Sep 15	36.40000 +0.40	36.54	36.40	36.54	140
08 Sep 15	36.00500 +0.71	36.38	35.98	35.98	365
04 Sep 15	35.30000 -0.80	35.78	35.28	35.74	56,188
03 Sep 15	36.10000 +0.48	36.24	35.61	35.84	13,240
01 Sep 15	35.61500 -0.73	35.93	35.62	35.93	6,300
31 Aug 15	36.35000 -0.28	36.42	36.26	36.31	3,688
28 Aug 15	36.63500 +0.26	36.63	36.24	36.44	2,510
27 Aug 15	36.37500 +1.13	36.44	36.15	36.15	54
26 Aug 15	35.24500 +0.68	35.42	35.21	35.40	75,278
24 Aug 15	34.56000 -2.33	35.86	34.37	35.74	10,198
21 Aug 15	36.89000 -1.22	37.74	36.89	37.74	726
20 Aug 15	38.10500 -0.52	38.35	38.10	38.35	1,549
19 Aug 15	38.62500 -0.47	39.08	38.63	39.08	13,348
18 Aug 15	39.09000 +0.00	39.15	38.98	38.98	1,000
17 Aug 15	39.09000 +0.24	39.19	38.79	39.19	11,500
14 Aug 15	38.85000 -0.52	39.10	38.85	38.86	280
11 Aug 15	39.36500 -0.47	39.78	39.37	39.78	281
10 Aug 15	39.83500 -0.04	39.88	39.75	39.81	3,376
06 Aug 15	39.87500 -0.08	39.96	39.77	39.77	5,749
05 Aug 15	39.95500 +0.52	40.00	39.65	39.65	51,441
04 Aug 15	39.44000 +0.06	39.44	39.37	39.37	1
03 Aug 15	39.38000 +0.09	39.51	39.21	39.21	50,992
31 Jul 15	39.29000 +0.11	39.29	39.12	39.13	174
30 Jul 15	39.18000 +0.14	39.40	39.10	39.40	4,565
29 Jul 15	39.04500 +0.13	39.04	38.88	38.96	86,177
28 Jul 15	38.91000 +0.18	39.01	38.76	38.88	51,021
27 Jul 15	38.73000 -0.53	39.13	38.73	39.03	604
24 Jul 15	39.26000 -0.12	39.50	39.24	39.36	19,880
23 Jul 15	39.38000 -0.24	39.80	39.35	39.80	534
22 Jul 15	39.62500 -0.53	39.66	39.59	39.61	100,630
20 Jul 15	40.15500 +0.11	40.40	40.03	40.40	16,957
17 Jul 15	40.04500 -0.17	40.35	39.97	40.35	552
16 Jul 15	40.21500 +0.35	40.22	39.97	39.97	26,240
15 Jul 15	39.86500 +0.42	39.87	39.55	39.55	3,982
14 Jul 15	39.44500 +0.15	39.44	38.99	39.18	71,682
13 Jul 15	39.29500 +0.39	39.38	39.21	39.22	1,050
10 Jul 15	38.90000 +0.78	38.90	38.47	38.47	102
09 Jul 15	38.12000 +0.89	38.22	37.35	37.35	10,002
08 Jul 15	37.23000 +0.19	37.31	37.03	37.03	676
07 Jul 15	37.03500 -0.38	37.65	37.03	37.37	29,233
06 Jul 15	37.42000 -0.61	37.76	37.42	37.51	189
03 Jul 15	38.03000 +0.24	38.31	38.03	38.31	200
01 Jul 15	37.79000 +0.06	38.19	37.73	37.97	8,394
30 Jun 15	37.73000 -0.49	38.10	37.71	37.99	80
29 Jun 15	38.21500 -1.13	38.50	38.22	38.39	3,987
26 Jun 15	39.35000 +0.01	39.35	39.12	39.13	68,371
25 Jun 15	39.33500 -0.18	39.69	39.33	39.33	1,052
24 Jun 15	39.51500 -0.15	39.81	39.51	39.81	620
23 Jun 15	39.66000 +0.18	39.86	39.62	39.65	1,996
22 Jun 15	39.48000 +0.95	39.48	39.25	39.25	130
19 Jun 15	38.53000 +0.07	38.53	38.40	38.40	265
18 Jun 15	38.46000 +0.31	38.46	38.06	38.13	557
17 Jun 15	38.14500 -0.03	38.15	38.06	38.06	60,000
16 Jun 15	38.18000 +0.19	38.18	37.76	37.76	150
15 Jun 15	37.98500 -0.51	38.20	37.99	38.20	4,612
12 Jun 15	38.49500 -0.31	38.79	38.48	38.69	615
11 Jun 15	38.80000 +0.22	38.80	38.37	38.37	280
10 Jun 15	38.58500 +0.61	38.67	37.90	37.92	7,056
09 Jun 15	37.97500 -0.23	38.13	37.95	38.13	55,472
08 Jun 15	38.20000 -0.35	38.50	38.20	38.50	799
05 Jun 15	38.55000 -0.43	38.87	38.55	38.78	13,654
04 Jun 15	38.98000 -0.81	39.31	38.94	39.31	6,792
02 Jun 15	39.78500 -0.92	40.17	39.78	40.17	7,821
28 May 15	40.71000 -0.10	40.74	40.44	40.74	896
27 May 15	40.80500 +0.67	40.81	40.22	40.26	7,131
26 May 15	40.13500 -0.86	40.53	40.13	40.53	116
22 May 15	40.99500 +0.07	41.01	40.85	40.92	1,583
21 May 15	40.92500 +0.06	40.99	40.74	40.83	2,137
20 May 15	40.86500 +0.39	40.87	40.53	40.53	30,922
19 May 15	40.47500 +0.60	40.54	40.22	40.22	33,761
18 May 15	39.87000 +0.06	39.95	39.73	39.73	30
15 May 15	39.81000 -0.11	40.06	39.81	39.99	604
14 May 15	39.92500 +0.27	40.06	39.33	39.33	928
13 May 15	39.65500 -0.15	40.07	39.60	39.81	6,771
12 May 15	39.80500 -0.38	39.81	39.31	39.71	7,626
11 May 15	40.19000 +0.22	40.19	39.85	39.85	1,194
08 May 15	39.96500 +1.75	39.97	39.15	39.19	7,626
07 May 15	38.21500 +0.15	38.33	37.63	38.08	10,902
06 May 15	38.07000 -0.19	38.34	38.01	38.13	7,918
05 May 15	38.25500 -0.84	39.34	38.17	39.02	17,643
04 May 15	39.10000 +0.10	39.16	38.85	38.85	16,020
30 Apr 15	38.99500 -0.33	39.31	38.99	39.31	4,414
29 Apr 15	39.32500 -0.97	40.57	39.33	40.57	628
28 Apr 15	40.30000 -0.10	40.51	40.22	40.51	64,972
27 Apr 15	40.39500 +0.13	40.45	40.00	40.19	2,511
24 Apr 15	40.26500 +0.74	40.26	39.60	39.60	676
23 Apr 15	39.53000 -0.01	39.74	39.32	39.70	918
22 Apr 15	39.54000 -0.33	39.85	39.47	39.85	4,612
21 Apr 15	39.86500 +0.08	39.95	39.65	39.95	3,306
20 Apr 15	39.78500 +0.16	39.78	39.48	39.70	4,989
17 Apr 15	39.62500 -0.47	40.22	39.60	40.07	2,355
16 Apr 15	40.09500 -0.17	40.40	40.10	40.21	64,251
15 Apr 15	40.27000 +0.23	40.33	40.06	40.06	354,713
14 Apr 15	40.04000 -0.19	40.31	39.97	40.22	84,038
13 Apr 15	40.23000 +0.26	40.28	39.90	39.90	68,017
10 Apr 15	39.96500 +0.13	40.00	39.81	39.97	67,727
09 Apr 15	39.83500 +0.46	39.83	39.43	39.49	1,176
08 Apr 15	39.37500 -0.11	39.74	39.38	39.49	42,170
07 Apr 15	39.48500 +1.05	39.56	38.72	38.72	13,425
02 Apr 15	38.44000 -0.27	38.69	38.44	38.69	15,553
01 Apr 15	38.70500 +0.28	38.76	38.21	38.26	3,929
31 Mar 15	38.43000 -0.38	38.94	38.43	38.81	17,196
30 Mar 15	38.80500 +0.03	38.95	38.67	38.80	8,213
27 Mar 15	38.77000 +0.07	38.88	38.60	38.72	4,506
26 Mar 15	38.70000 -0.45	38.99	38.54	38.92	1,346
25 Mar 15	39.15500 +0.03	39.15	38.87	39.01	31,810
24 Mar 15	39.12000 -0.03	39.26	38.89	38.89	3,968
23 Mar 15	39.14500 -0.24	39.24	39.01	39.24	2,138
20 Mar 15	39.38500 +0.61	39.44	38.97	38.99	1,717
19 Mar 15	38.77500 +0.11	39.05	38.71	38.97	18,458
18 Mar 15	38.67000 +0.38	38.67	38.19	38.27	39,749
17 Mar 15	38.29000 +0.17	38.29	37.98	37.98	11,400
16 Mar 15	38.12500 +0.17	38.13	37.89	38.08	6,953
13 Mar 15	37.95000 -0.29	38.17	37.88	38.13	16,603
12 Mar 15	38.24000 -0.14	38.45	38.24	38.45	3,924
11 Mar 15	38.38500 +0.43	38.50	38.26	38.26	44,039
10 Mar 15	37.95000 -0.42	38.61	37.95	38.61	1,361
09 Mar 15	38.37500 +0.03	38.39	38.04	38.08	34,445
06 Mar 15	38.34500 -0.58	38.83	38.35	38.81	8,924
05 Mar 15	38.92500 +0.37	38.92	38.51	38.66	2,332
04 Mar 15	38.55500 -0.06	38.64	38.26	38.64	345
03 Mar 15	38.62000 -0.44	39.15	38.59	39.12	23,955
02 Mar 15	39.05500 -0.21	39.31	39.01	39.31	13,451
27 Feb 15	39.26500 +0.32	39.26	38.97	38.99	5,520
26 Feb 15	38.94500 -0.03	38.97	38.81	38.97	32,034
25 Feb 15	38.97500 -0.02	39.35	38.97	39.13	82,515
24 Feb 15	38.99500 +0.83	39.00	38.21	38.21	87,213
23 Feb 15	38.16500 +0.33	38.17	37.85	37.97	52,525
20 Feb 15	37.84000 -0.01	37.90	37.75	37.88	39,974
19 Feb 15	37.85500 -0.01	37.85	37.56	37.64	61,392
18 Feb 15	37.86500 -0.01	38.00	37.77	38.00	59,531
17 Feb 15	37.88000 +0.10	37.88	37.39	37.57	1,308
16 Feb 15	37.77500 -0.32	37.84	37.68	37.84	145,545
13 Feb 15	38.09500 +0.00	38.22	37.97	38.22	10,899
12 Feb 15	38.09500 +0.03	38.15	37.75	37.83	4,455
11 Feb 15	38.06000 +0.11	38.26	38.06	38.26	202
10 Feb 15	37.95000 +0.28	37.95	37.44	37.54	3,221
09 Feb 15	37.66500 -0.76	37.90	37.56	37.90	6,077
06 Feb 15	38.43000 -0.04	38.47	38.31	38.42	870
05 Feb 15	38.47000 -0.29	38.56	38.30	38.56	704
04 Feb 15	38.76000 -0.07	38.85	38.62	38.85	10,080
03 Feb 15	38.82500 +0.14	39.10	38.51	39.01	15,320
02 Feb 15	38.68500 -0.16	39.17	38.69	39.17	6,640
30 Jan 15	38.84500 -0.60	39.55	38.85	39.55	11,809
29 Jan 15	39.45000 +0.21	39.45	39.17	39.17	3,361
28 Jan 15	39.24500 +0.37	39.24	38.66	38.98	59,680
27 Jan 15	38.87500 +0.04	38.94	38.77	38.90	12,740
26 Jan 15	38.83500 +0.31	38.83	38.40	38.40	4,393
23 Jan 15	38.52500 +0.42	38.63	38.28	38.28	33,011
22 Jan 15	38.10500 +0.81	38.19	37.25	37.53	3,474
21 Jan 15	37.29500 +0.14	37.29	36.92	37.24	8,669
20 Jan 15	37.15000 +0.36	37.18	36.86	36.86	7,258
19 Jan 15	36.79000 +0.08	36.84	36.60	36.79	2,544
16 Jan 15	36.71500 +0.56	36.78	36.14	36.14	20,334
15 Jan 15	36.16000 +0.63	36.23	35.69	35.88	56,485
14 Jan 15	35.52500 -0.75	36.01	35.53	35.81	23,670
13 Jan 15	36.27500 +0.58	36.28	35.78	35.78	19,266
12 Jan 15	35.70000 -0.51	36.06	35.69	35.95	8,432
09 Jan 15	36.20500 -0.38	36.65	35.90	36.48	4,704
08 Jan 15	36.58500 +0.88	36.65	35.99	36.15	83,662
07 Jan 15	35.71000 -0.01	35.97	35.71	35.81	5,063
06 Jan 15	35.72500 -0.41	36.04	35.72	36.04	778
05 Jan 15	36.13000 -0.84	37.12	35.96	36.92	11,744
02 Jan 15	36.97500 -0.29	37.48	36.94	37.48	684
30 Dec 14	37.26500 -0.37	37.58	37.21	37.58	5,138
29 Dec 14	37.63500 -0.01	37.97	37.13	37.97	4,380
23 Dec 14	37.64000 +0.38	37.64	37.22	37.44	2,535
22 Dec 14	37.26500 +0.12	37.42	37.13	37.23	5,401
19 Dec 14	37.14500 -0.29	37.37	36.90	37.24	14,799
18 Dec 14	37.44000 +1.19	37.44	36.47	36.49	3,276
17 Dec 14	36.25000 -0.03	36.30	35.87	35.87	4,748
16 Dec 14	36.27500 +0.91	36.28	35.22	35.60	25,015
15 Dec 14	35.37000 -1.08	36.41	35.36	36.20	11,105
12 Dec 14	36.45000 -0.85	37.10	36.45	36.98	9,513
11 Dec 14	37.30000 -0.40	37.58	37.23	37.50	7,423
10 Dec 14	37.70000 +0.05	37.87	37.53	37.81	2,170
09 Dec 14	37.65000 -1.19	38.48	37.65	38.48	5,719
08 Dec 14	38.84000 -0.16	38.91	38.65	38.81	36,958
05 Dec 14	39.00000 +0.69	39.00	38.52	38.52	2,895
04 Dec 14	38.30500 -0.35	38.70	38.18	38.60	42,183
03 Dec 14	38.66000 +0.28	38.66	38.39	38.39	7,406
02 Dec 14	38.37500 -0.01	38.44	38.19	38.37	1,825
01 Dec 14	38.39000 +0.25	38.39	38.15	38.15	45,616
28 Nov 14	38.14000 -0.08	38.25	37.97	38.25	27,290
27 Nov 14	38.22500 +0.26	38.22	37.91	37.91	5,723
26 Nov 14	37.96500 +0.20	38.00	37.78	37.78	2,527
25 Nov 14	37.76500 +0.43	37.76	37.32	37.41	3,257
24 Nov 14	37.33000 -0.14	37.47	37.25	37.33	1,607
21 Nov 14	37.47500 +0.83	37.47	36.63	36.63	3,363
20 Nov 14	36.64500 -0.33	36.88	36.47	36.88	183
19 Nov 14	36.97500 +0.27	37.01	36.83	36.88	53,660
18 Nov 14	36.70500 +0.30	36.78	36.60	36.60	27,691
17 Nov 14	36.41000 +0.28	36.46	35.90	35.90	17,436
14 Nov 14	36.13000 -0.35	36.39	36.09	36.37	83,626
13 Nov 14	36.48000 -0.05	36.61	36.10	36.61	5,578
12 Nov 14	36.53000 -0.87	37.25	36.40	37.25	4,273
11 Nov 14	37.40000 +0.13	37.49	37.28	37.28	2,010
10 Nov 14	37.27000 +0.49	37.27	36.74	36.74	30,544
07 Nov 14	36.78500 -0.40	37.16	36.64	37.10	210,236
06 Nov 14	37.18500 -0.06	37.57	37.03	37.03	3,001
05 Nov 14	37.24000 +0.52	37.24	36.80	36.81	7,219
04 Nov 14	36.72000 -0.19	37.19	36.58	37.11	4,755
03 Nov 14	36.91500 -0.79	37.40	36.92	37.40	1,578
31 Oct 14	37.71000 +0.79	37.71	37.29	37.29	7,493
30 Oct 14	36.91500 +0.27	36.92	36.22	36.74	1,976
29 Oct 14	36.64500 -0.15	36.82	36.58	36.78	29,919
28 Oct 14	36.79500 +0.79	36.79	36.35	36.35	784
27 Oct 14	36.00000 -0.19	36.53	36.00	36.53	3,795
24 Oct 14	36.18500 -0.22	36.26	36.13	36.13	1,645
23 Oct 14	36.41000 +0.29	36.41	35.91	35.94	2,289
22 Oct 14	36.11500 +0.37	36.12	35.42	35.49	43,742
21 Oct 14	35.74500 +0.74	35.74	35.08	35.08	60,741
20 Oct 14	35.01000 -0.22	35.10	35.01	35.10	34,967
17 Oct 14	35.23000 +0.74	35.25	34.38	34.39	13,145
16 Oct 14	34.48500 -0.07	34.82	33.83	34.76	5,720
15 Oct 14	34.55500 -1.29	35.74	34.56	35.74	37,349
14 Oct 14	35.84500 -0.12	35.87	35.51	35.69	8,981
13 Oct 14	35.96500 -0.01	35.97	35.56	35.56	39,845
10 Oct 14	35.98000 -0.50	36.19	35.80	36.19	2,334
09 Oct 14	36.48000 -0.14	36.70	36.24	36.68	1,227
08 Oct 14	36.61500 -0.07	36.72	36.44	36.69	56,635
07 Oct 14	36.68500 -0.47	36.99	36.65	36.92	37,522
06 Oct 14	37.16000 -0.13	37.33	37.16	37.33	809
03 Oct 14	37.29500 +0.57	37.29	36.87	36.87	164,266
02 Oct 14	36.72000 -1.21	37.74	36.72	37.74	164,353
01 Oct 14	37.93000 -0.06	38.13	37.76	38.03	5,197
30 Sep 14	37.98500 +0.30	38.00	37.85	37.85	577
29 Sep 14	37.68500 -0.17	37.74	37.50	37.74	1,149
26 Sep 14	37.85500 +0.28	37.85	37.42	37.47	2,620
25 Sep 14	37.57000 -0.23	38.04	37.47	37.88	16,038
24 Sep 14	37.80000 +0.39	37.80	37.23	37.44	27,296
23 Sep 14	37.41000 -0.60	37.93	37.38	37.90	8,153
22 Sep 14	38.01500 +0.01	38.08	37.87	37.99	10,047
19 Sep 14	38.00000 +0.11	38.29	38.00	38.29	9,047
18 Sep 14	37.89000 +0.24	37.89	37.61	37.61	19,307
17 Sep 14	37.65000 +0.16	37.65	37.52	37.52	2,589
16 Sep 14	37.49500 -0.07	37.53	37.33	37.53	40,603
15 Sep 14	37.56500 -0.16	37.69	37.49	37.58	6,744
12 Sep 14	37.72000 -0.13	38.00	37.64	37.94	339
11 Sep 14	37.85000 +0.05	37.92	37.69	37.92	13,620
10 Sep 14	37.80000 -0.01	37.80	37.48	37.71	25,700
09 Sep 14	37.80500 -0.49	38.04	37.74	38.04	6,545
08 Sep 14	38.29000 -0.13	38.29	38.02	38.15	2,341
05 Sep 14	38.41500 +0.17	38.42	38.19	38.19	3,552
04 Sep 14	38.25000 +0.49	38.25	37.65	37.68	5,612
03 Sep 14	37.75500 +0.41	37.78	37.40	37.40	1,660
02 Sep 14	37.34500 -0.22	37.59	37.26	37.56	536
01 Sep 14	37.57000 +0.15	37.57	37.44	37.49	3,919
29 Aug 14	37.42500 +0.26	37.42	37.19	37.26	15,769
28 Aug 14	37.17000 -0.33	37.44	37.12	37.44	3,815
27 Aug 14	37.49500 +0.13	37.49	37.28	37.33	30,827
26 Aug 14	37.36000 -0.18	37.40	36.99	37.08	1,390
25 Aug 14	37.54000 +0.80	37.54	36.90	36.90	40,536
22 Aug 14	36.74500 -0.26	36.90	36.65	36.90	473
21 Aug 14	37.00000 +0.31	37.00	36.73	36.73	2,883
20 Aug 14	36.69500 +0.08	36.71	36.53	36.54	77,064
19 Aug 14	36.61500 +0.04	36.62	36.35	36.53	16,700
18 Aug 14	36.57500 +0.37	36.63	36.40	36.63	4,936
15 Aug 14	36.20500 +0.00	36.53	36.21	36.38	10,970
14 Aug 14	36.20500 +0.07	36.26	35.94	35.94	313
13 Aug 14	36.14000 +0.56	36.14	35.99	36.08	1,188
12 Aug 14	35.58500 -0.18	35.74	35.46	35.58	8,331
11 Aug 14	35.76500 +0.37	35.76	35.47	35.55	131,449
08 Aug 14	35.39500 +0.04	35.40	35.17	35.24	30,914
07 Aug 14	35.35500 -0.58	35.80	35.35	35.80	16,131
06 Aug 14	35.93000 -0.43	36.24	35.93	36.10	30,552
05 Aug 14	36.36000 -0.04	36.68	36.36	36.45	34,325
04 Aug 14	36.40500 +0.06	36.50	36.26	36.26	3,527
01 Aug 14	36.35000 -0.86	37.10	36.28	37.10	53,401
31 Jul 14	37.21000 -0.50	37.65	37.17	37.54	27,372
30 Jul 14	37.71000 -0.31	38.01	37.58	37.94	7,198
29 Jul 14	38.01500 +0.24	38.06	37.76	37.90	7,601
28 Jul 14	37.77500 +0.00	37.87	37.52	37.87	6,071
25 Jul 14	37.77500 -0.21	37.94	37.67	37.78	300,935
24 Jul 14	37.98500 +0.24	37.99	37.67	37.81	1,499
23 Jul 14	37.74500 -0.06	37.81	37.72	37.72	1,346
22 Jul 14	37.80000 +0.59	37.80	37.31	37.51	2,116
21 Jul 14	37.21000 +0.06	37.25	37.18	37.20	2,754
18 Jul 14	37.14500 +0.19	37.15	36.85	36.90	2,625
17 Jul 14	36.95500 -0.51	37.27	36.90	37.27	479,924
16 Jul 14	37.47000 +0.42	37.47	37.10	37.10	830
15 Jul 14	37.05000 +0.12	37.06	36.88	36.88	41,297
14 Jul 14	36.93000 +0.02	37.05	36.83	37.05	1,311
11 Jul 14	36.91000 +0.21	36.91	36.70	36.70	36,443
10 Jul 14	36.70000 -0.34	36.98	36.53	36.98	38,399
09 Jul 14	37.04000 -0.17	37.28	36.88	37.28	2,843
08 Jul 14	37.21000 -0.31	37.74	37.21	37.74	16,347
07 Jul 14	37.52000 -0.24	37.87	37.45	37.80	20,933
04 Jul 14	37.76500 -0.14	37.78	37.66	37.78	3,927
03 Jul 14	37.90000 -0.10	37.97	37.78	37.96	10,119
02 Jul 14	38.00000 +0.21	38.00	37.62	37.62	1,901
01 Jul 14	37.79500 +0.33	37.79	37.38	37.38	81,504
30 Jun 14	37.46500 +0.00	37.53	37.32	37.53	4,220
27 Jun 14	37.46500 -0.13	37.60	37.38	37.60	28,103
26 Jun 14	37.59000 +0.27	37.59	37.24	37.24	2,036
25 Jun 14	37.32000 -0.56	37.44	37.15	37.44	55,031
24 Jun 14	37.88500 +0.15	37.88	37.65	37.80	84,912
23 Jun 14	37.73500 -0.12	37.92	37.55	37.92	6,252
20 Jun 14	37.85500 +0.05	37.94	37.70	37.85	13,261
19 Jun 14	37.80500 +0.28	37.90	37.64	37.69	5,353
18 Jun 14	37.53000 -0.02	37.53	37.37	37.37	6,154
17 Jun 14	37.55000 +0.34	37.55	37.32	37.33	443
16 Jun 14	37.20500 -0.18	37.30	37.19	37.28	2,283
13 Jun 14	37.38500 +0.22	37.38	37.13	37.19	36,453
12 Jun 14	37.17000 -0.07	37.17	37.03	37.09	7,728
11 Jun 14	37.23500 -0.15	37.45	37.12	37.39	35,374
10 Jun 14	37.38000 +0.16	37.38	37.10	37.10	13,294
09 Jun 14	37.22500 +0.13	37.24	37.03	37.03	289
06 Jun 14	37.10000 +0.27	37.10	36.75	36.83	6,331
05 Jun 14	36.82500 +0.37	36.88	36.41	36.47	16,372
04 Jun 14	36.46000 -0.08	36.62	36.38	36.62	2,400
03 Jun 14	36.54000 -0.28	36.90	36.49	36.77	40,978
02 Jun 14	36.82000 +0.10	36.82	36.65	36.78	32,413
30 May 14	36.72500 +0.31	36.72	36.43	36.43	768
29 May 14	36.42000 -0.16	36.42	36.28	36.28	52,682
28 May 14	36.57500 +0.04	36.58	36.32	36.39	15,470
27 May 14	36.53500 -0.08	36.56	36.30	36.54	10,572
26 May 14	36.61500 +0.45	36.62	36.35	36.47	6,215
23 May 14	36.17000 +0.10	36.17	35.83	35.83	1,237
22 May 14	36.07000 +0.02	36.08	35.81	36.08	9,437
21 May 14	36.05000 +0.27	36.05	35.64	35.65	619
20 May 14	35.78000 +0.13	35.78	35.57	35.62	29,795
19 May 14	35.65000 +0.20	35.65	35.35	35.40	2,259
16 May 14	35.45000 +0.23	35.45	34.97	34.97	5,576
15 May 14	35.22500 -0.46	35.57	35.22	35.52	1,402
14 May 14	35.68000 +0.10	35.68	35.40	35.54	625
13 May 14	35.58500 -0.23	35.65	35.42	35.65	3,603
12 May 14	35.81000 +0.36	35.81	35.47	35.47	3,327
09 May 14	35.45000 -0.03	35.45	35.26	35.36	5,583
08 May 14	35.48000 +0.60	35.48	34.92	34.92	3,934
07 May 14	34.87500 +0.01	34.99	34.81	34.82	901
06 May 14	34.86500 -0.09	34.87	34.78	34.86	3,737
05 May 14	34.95500 -0.07	34.96	34.54	34.79	1,252
02 May 14	35.02500 +0.12	35.03	34.91	34.99	67,374
30 Apr 14	34.91000 -0.15	34.91	34.72	34.88	1,647
29 Apr 14	35.06000 +0.35	35.06	34.69	34.69	1,014
28 Apr 14	34.71000 +0.24	34.71	34.35	34.42	6,476
25 Apr 14	34.47500 -0.24	34.56	34.38	34.54	1,618
24 Apr 14	34.71000 -0.05	34.78	34.37	34.74	15,565
23 Apr 14	34.75500 -0.36	34.97	34.76	34.97	1,961
22 Apr 14	35.11500 +0.36	35.12	34.80	34.83	6,110
17 Apr 14	34.75500 +0.01	34.76	34.47	34.72	6,618
16 Apr 14	34.75000 +0.57	34.75	34.40	34.47	7,843
15 Apr 14	34.18000 -0.06	34.46	34.13	34.21	1,529
14 Apr 14	34.24000 +0.19	34.24	33.81	33.81	6,625
11 Apr 14	34.05500 -0.35	34.22	33.90	34.16	55,396
10 Apr 14	34.40500 -0.48	34.68	34.29	34.68	29,528
09 Apr 14	34.88000 +0.23	34.88	34.51	34.51	37,839
08 Apr 14	34.65000 +0.06	34.82	34.47	34.79	2,454
07 Apr 14	34.59500 -0.13	34.89	34.58	34.59	5,753
04 Apr 14	34.72500 -0.09	34.80	34.65	34.74	27,119
03 Apr 14	34.81000 -0.05	35.03	34.63	35.03	3,864
02 Apr 14	34.86000 -0.28	34.94	34.81	34.94	8,238
01 Apr 14	35.14500 +0.15	35.15	34.79	34.97	95,516
31 Mar 14	34.99000 -0.08	35.07	34.80	35.07	104,748
28 Mar 14	35.07000 +0.50	35.07	34.71	34.72	122,266
27 Mar 14	34.57000 +0.08	34.57	34.29	34.35	6,139
26 Mar 14	34.49500 +0.14	34.56	34.30	34.30	88,932
25 Mar 14	34.35500 +0.26	34.36	34.07	34.07	22,582
24 Mar 14	34.10000 -0.36	34.39	34.01	34.39	2,365
21 Mar 14	34.45500 +0.07	34.55	34.22	34.28	50,721
20 Mar 14	34.39000 +0.01	34.39	34.06	34.23	85,042
19 Mar 14	34.37500 +0.03	34.38	34.22	34.37	13,401
18 Mar 14	34.35000 +0.23	34.38	33.92	33.93	616,758
17 Mar 14	34.11500 +0.43	34.12	33.69	33.69	17,642
14 Mar 14	33.68500 -0.06	33.69	33.41	33.62	33,287
13 Mar 14	33.74000 -0.20	34.00	33.74	33.90	125,100
12 Mar 14	33.94500 +0.03	33.94	33.74	33.88	80
11 Mar 14	33.91500 +0.24	33.92	33.84	33.87	380
10 Mar 14	33.68000 +0.06	33.88	33.68	33.73	1,396,665
07 Mar 14	33.61500 -0.27	33.97	33.62	33.85	21,887
06 Mar 14	33.89000 -0.15	34.12	33.85	34.12	11,100
05 Mar 14	34.03500 +0.25	34.06	33.75	33.75	202
04 Mar 14	33.78500 +0.62	33.83	33.47	33.47	20,165
03 Mar 14	33.17000 -0.50	33.44	33.17	33.19	25,859
28 Feb 14	33.67000 -0.03	33.76	33.63	33.71	311,522
27 Feb 14	33.70000 +0.32	33.70	33.31	33.54	448,306
26 Feb 14	33.38000 -0.34	33.63	33.33	33.63	16,477
25 Feb 14	33.72500 -0.08	33.81	33.58	33.80	2,444
24 Feb 14	33.80500 +0.11	33.81	33.58	33.77	114,997
21 Feb 14	33.69500 +0.12	33.69	33.53	33.69	58,664
20 Feb 14	33.57500 +0.29	33.58	32.93	32.93	79,369
19 Feb 14	33.28500 +0.35	33.28	32.96	32.97	4,735
18 Feb 14	32.94000 -0.02	32.98	32.82	32.97	8,354
17 Feb 14	32.96000 +0.01	33.01	32.94	32.94	630
14 Feb 14	32.94500 +0.40	32.94	32.65	32.65	38,277
13 Feb 14	32.54500 +0.13	32.54	32.35	32.40	1,415
12 Feb 14	32.42000 +0.14	32.42	32.26	32.26	200
11 Feb 14	32.28000 +0.30	32.28	32.08	32.08	600
10 Feb 14	31.98000 +0.22	31.98	31.76	31.89	100
06 Feb 14	31.76000 +0.46	31.76	31.35	31.35	170
05 Feb 14	31.30000 +0.06	31.30	31.19	31.19	35,052
04 Feb 14	31.24000 -0.15	31.45	31.24	31.35	1,850
03 Feb 14	31.39000 -0.19	31.68	31.39	31.68	965
31 Jan 14	31.58500 +0.31	31.76	31.40	31.76	5,020
29 Jan 14	31.27500 -0.23	31.65	31.10	31.65	236
28 Jan 14	31.50000 +0.07	31.53	31.39	31.53	150
27 Jan 14	31.43500 -0.77	31.61	31.42	31.61	59,108
23 Jan 14	32.20500 -0.03	32.36	32.16	32.34	1,573
22 Jan 14	32.24000 +0.21	32.24	32.10	32.16	93,407
21 Jan 14	32.03000 +0.07	32.10	31.94	31.94	11,308
17 Jan 14	31.96000 +0.24	32.01	31.82	31.82	29,474
16 Jan 14	31.72000 -0.03	31.77	31.67	31.77	4,710
15 Jan 14	31.75500 +0.15	31.75	31.56	31.59	595
14 Jan 14	31.60500 +0.26	31.60	31.09	31.09	6,261
13 Jan 14	31.34000 -0.08	31.58	31.25	31.58	32,636
10 Jan 14	31.42500 +0.27	31.42	31.31	31.33	3,135
09 Jan 14	31.15500 -0.01	31.30	31.11	31.26	2,779
08 Jan 14	31.16500 -0.17	31.27	31.02	31.27	5,065
07 Jan 14	31.33500 +0.11	31.38	31.18	31.23	14,430
06 Jan 14	31.22500 -0.07	31.41	31.17	31.41	1,808
03 Jan 14	31.30000 +0.20	31.30	31.19	31.19	90
02 Jan 14	31.09500 -0.34	31.45	31.09	31.42	1,649
30 Dec 13	31.43000 +0.02	31.53	31.35	31.46	6,815
27 Dec 13	31.41000 +0.33	31.41	31.31	31.36	3,406
23 Dec 13	31.08000 +0.19	31.08	30.73	30.93	19,699
20 Dec 13	30.89000 -0.01	30.96	30.84	30.96	4,870
19 Dec 13	30.90000 +0.43	30.90	30.66	30.68	32,350
18 Dec 13	30.46500 +0.28	30.55	30.31	30.38	1,537
17 Dec 13	30.18500 -0.26	30.34	30.18	30.34	40,024
16 Dec 13	30.44000 +0.27	30.47	30.10	30.10	1,028
13 Dec 13	30.17500 -0.02	30.20	30.07	30.16	13,414
12 Dec 13	30.19500 -0.06	30.31	30.19	30.31	191
11 Dec 13	30.25500 -0.22	30.52	30.25	30.46	8,581
10 Dec 13	30.47500 -0.10	30.61	30.41	30.45	5,050
09 Dec 13	30.58000 +0.16	30.59	30.49	30.53	545
06 Dec 13	30.42000 +0.07	30.45	30.18	30.38	2,968
05 Dec 13	30.35000 -0.31	30.73	30.35	30.62	15,446
04 Dec 13	30.66000 -0.25	30.90	30.66	30.83	6,123
03 Dec 13	30.90500 -0.45	31.33	30.91	31.33	1,293
02 Dec 13	31.35500 -0.25	31.51	31.33	31.49	19,030
29 Nov 13	31.60500 -0.06	31.75	31.58	31.62	367
28 Nov 13	31.66000 +0.13	31.66	31.52	31.57	955
27 Nov 13	31.53000 +0.08	31.60	31.53	31.60	110
26 Nov 13	31.45500 -0.22	31.68	31.45	31.68	210
25 Nov 13	31.67500 +0.03	31.72	31.67	31.70	126,562
22 Nov 13	31.64000 +0.05	31.64	31.49	31.57	1,045
21 Nov 13	31.59500 +0.22	31.63	31.23	31.23	4,561
20 Nov 13	31.37000 -0.13	31.57	31.30	31.41	362,268
19 Nov 13	31.50000 -0.21	31.67	31.50	31.65	36,687
18 Nov 13	31.71000 +0.30	31.89	31.23	31.25	1,787
15 Nov 13	31.40500 -0.07	31.47	31.30	31.47	2,850
14 Nov 13	31.47500 -0.17	31.59	31.39	31.59	369
13 Nov 13	31.64500 +0.15	31.70	31.53	31.53	2,198
12 Nov 13	31.49500 -0.04	31.53	31.42	31.52	18,757
11 Nov 13	31.53500 +0.09	31.56	31.36	31.43	20,984
08 Nov 13	31.44500 +0.10	31.44	31.21	31.21	2,489
07 Nov 13	31.34000 -0.26	31.87	31.33	31.70	27,215
06 Nov 13	31.60500 +0.14	31.64	31.51	31.64	242
05 Nov 13	31.47000 +0.14	31.50	31.35	31.47	113,231
04 Nov 13	31.33500 +0.06	31.38	31.27	31.27	500
01 Nov 13	31.27000 -0.10	31.37	31.27	31.37	4,016
31 Oct 13	31.37500 +0.06	31.41	31.22	31.22	1,260
30 Oct 13	31.31500 -0.16	31.60	31.32	31.49	4,973
29 Oct 13	31.47500 +0.27	31.49	31.35	31.35	10,260
28 Oct 13	31.20000 +0.05	31.37	31.15	31.37	6,030
25 Oct 13	31.15000 +0.01	31.28	31.08	31.19	42,757
24 Oct 13	31.14000 +0.14	31.18	31.02	31.12	78,143
23 Oct 13	31.00500 -0.27	31.09	30.94	31.09	85,098
22 Oct 13	31.27500 -0.11	31.33	31.08	31.26	70,383
21 Oct 13	31.39000 -0.01	31.56	31.34	31.56	14,132
18 Oct 13	31.39500 +0.00	31.48	31.31	31.48	49,052
17 Oct 13	31.39500 -0.14	31.49	31.22	31.49	18,153
16 Oct 13	31.53500 +0.11	31.61	31.40	31.43	32,782
15 Oct 13	31.42500 +0.23	31.43	31.23	31.38	28,130
14 Oct 13	31.19500 +0.16	31.33	31.07	31.07	24,515
11 Oct 13	31.03500 -0.18	31.14	30.92	31.14	54,798
10 Oct 13	31.21500 +0.32	31.22	31.02	31.12	71,401
09 Oct 13	30.90000 +0.25	31.02	30.68	30.68	20,862
08 Oct 13	30.65000 -0.17	30.78	30.63	30.76	71,699
07 Oct 13	30.81500 +0.27	30.84	30.48	30.48	50,287
04 Oct 13	30.55000 +0.22	30.58	30.25	30.25	11,258
03 Oct 13	30.33000 -0.34	30.68	30.33	30.68	3,792
02 Oct 13	30.67500 +0.03	30.71	30.50	30.50	5,292
01 Oct 13	30.64000 +0.31	30.64	30.30	30.30	15,809
30 Sep 13	30.32500 -0.23	30.33	30.22	30.22	4,235
27 Sep 13	30.56000 -0.03	30.69	30.56	30.65	3,784
26 Sep 13	30.59500 +0.02	30.59	30.49	30.58	4,266
25 Sep 13	30.57000 -0.23	30.83	30.57	30.83	7,736
24 Sep 13	30.79500 +0.23	30.86	30.60	30.60	44,526
23 Sep 13	30.57000 -0.15	30.57	30.47	30.56	2,200
20 Sep 13	30.72000 -0.08	30.72	30.50	30.61	375
19 Sep 13	30.80000 +0.13	30.97	30.75	30.95	43,200
18 Sep 13	30.66500 +0.02	30.70	30.65	30.70	13,526
17 Sep 13	30.64500 +0.07	30.81	30.52	30.52	880
16 Sep 13	30.57500 +0.12	30.75	30.51	30.58	333,293
13 Sep 13	30.45500 +0.03	30.47	30.34	30.34	16,700
12 Sep 13	30.42000 +0.15	30.53	30.12	30.12	43,543
11 Sep 13	30.27500 +0.56	30.27	29.82	29.82	505
10 Sep 13	29.72000 +0.34	29.77	29.59	29.59	25,335
09 Sep 13	29.37500 -0.17	29.47	29.28	29.47	26,634
06 Sep 13	29.54500 +0.50	29.64	29.17	29.17	14,731
05 Sep 13	29.04000 +0.18	29.04	28.88	28.88	300
04 Sep 13	28.86500 -0.06	29.01	28.67	29.01	3,018
03 Sep 13	28.92500 +0.01	29.06	28.88	29.06	3,257
02 Sep 13	28.91500 +0.36	28.92	28.80	28.83	37,332
30 Aug 13	28.56000 -0.41	28.80	28.56	28.80	11,970
29 Aug 13	28.97000 +0.10	28.97	28.84	28.89	498
28 Aug 13	28.86500 +0.34	28.86	28.57	28.57	4,007
27 Aug 13	28.52500 -0.40	28.93	28.52	28.93	1,136
26 Aug 13	28.92500 -0.13	29.08	28.86	29.08	6,068
23 Aug 13	29.05000 +0.06	29.07	29.02	29.07	1,215
22 Aug 13	28.99000 +0.19	29.02	28.92	28.92	140
21 Aug 13	28.79500 -0.01	28.92	28.76	28.87	5,076
20 Aug 13	28.81000 -0.22	28.94	28.81	28.94	85,669
19 Aug 13	29.02500 -0.16	29.22	29.02	29.22	7,360
16 Aug 13	29.18500 +0.11	29.18	29.13	29.13	10,295
15 Aug 13	29.07500 -0.38	29.26	29.01	29.26	785
13 Aug 13	29.45500 +0.28	29.45	29.34	29.41	7,013
12 Aug 13	29.17500 -0.23	29.27	29.15	29.27	1,900
08 Aug 13	29.40000 +0.12	29.46	29.31	29.31	18,402
07 Aug 13	29.28000 +0.27	29.28	28.89	28.89	4,758
06 Aug 13	29.01500 -0.36	29.34	29.00	29.34	4,156
05 Aug 13	29.37000 -0.06	29.53	29.37	29.53	100
02 Aug 13	29.43000 +0.13	29.43	29.37	29.39	4,030
01 Aug 13	29.30000 +0.37	29.40	29.13	29.13	13,718
31 Jul 13	28.93000 -0.01	28.96	28.90	28.95	32,088
30 Jul 13	28.94500 +0.35	29.00	28.74	28.74	736
29 Jul 13	28.59500 -0.18	28.96	28.59	28.96	1,338
26 Jul 13	28.77500 +0.05	28.96	28.70	28.96	4,408
25 Jul 13	28.72500 -0.08	28.88	28.62	28.88	30,960
24 Jul 13	28.81000 +0.28	28.81	28.66	28.69	945
23 Jul 13	28.52500 +0.00	28.72	28.52	28.69	56
22 Jul 13	28.52500 +0.05	28.65	28.44	28.49	4,216
19 Jul 13	28.47500 +0.19	28.48	28.33	28.33	1,193
18 Jul 13	28.28500 +0.34	28.30	27.92	27.92	1,210
17 Jul 13	27.94500 +0.08	27.98	27.73	27.88	1,913
16 Jul 13	27.86500 +0.02	27.93	27.83	27.93	2,130
15 Jul 13	27.84500 +0.08	27.84	27.77	27.78	6,952
12 Jul 13	27.76500 -0.48	28.05	27.72	28.03	3,644
11 Jul 13	28.24000 +0.10	28.31	28.24	28.31	41,594
10 Jul 13	28.13500 -0.05	28.17	27.96	28.17	4,850
09 Jul 13	28.18000 +0.22	28.20	28.14	28.16	1,588
08 Jul 13	27.96000 +0.26	27.98	27.76	27.84	594
05 Jul 13	27.69500 -0.32	28.08	27.69	28.01	1,819
04 Jul 13	28.01500 +0.52	28.01	27.58	27.67	4,636
03 Jul 13	27.49500 -0.19	27.55	27.24	27.44	101,003
02 Jul 13	27.68500 -0.04	27.74	27.56	27.74	5,202
01 Jul 13	27.72500 -0.13	27.99	27.73	27.99	1,051
28 Jun 13	27.85000 +0.08	27.90	27.64	27.90	1,793
27 Jun 13	27.77000 +0.22	27.85	27.55	27.55	37,000
26 Jun 13	27.55000 +0.55	27.58	27.11	27.11	2,558
25 Jun 13	27.00500 -0.05	27.18	27.00	27.16	1,480
24 Jun 13	27.05500 -0.47	27.58	27.04	27.52	2,440
21 Jun 13	27.52500 -0.33	27.90	27.52	27.90	4,500
20 Jun 13	27.85000 -0.78	28.28	27.81	28.24	7,943
19 Jun 13	28.63000 -0.16	28.89	28.63	28.89	2,015
18 Jun 13	28.78500 +0.28	28.84	28.68	28.68	2,974
14 Jun 13	28.50000 -0.03	28.57	28.40	28.57	129
13 Jun 13	28.53500 +0.14	28.53	28.17	28.17	155
12 Jun 13	28.39500 +0.04	28.67	28.34	28.34	265
11 Jun 13	28.35500 -0.20	28.36	28.24	28.36	380
10 Jun 13	28.56000 -0.13	28.64	28.51	28.55	12,207
07 Jun 13	28.69000 +0.24	28.75	28.41	28.42	19,806
06 Jun 13	28.45000 -0.12	28.84	28.45	28.67	1,771
05 Jun 13	28.57000 -0.33	28.95	28.57	28.86	54,765
04 Jun 13	28.90000 +0.10	28.94	28.85	28.92	8,137
03 Jun 13	28.79500 -0.30	28.93	28.62	28.85	114,006
31 May 13	29.09500 -0.16	29.30	29.09	29.30	46,326
30 May 13	29.25500 -0.10	29.38	29.25	29.38	50,000
29 May 13	29.35500 -0.74	29.95	29.35	29.95	4,700
28 May 13	30.09000 +0.24	30.16	29.92	29.92	6,144
27 May 13	29.85000 +0.18	29.85	29.76	29.78	12,429
24 May 13	29.66500 +0.01	29.72	29.52	29.72	22,761
23 May 13	29.66000 -0.32	29.66	29.56	29.64	4,150
22 May 13	29.98000 -0.13	30.01	29.98	30.01	50,000
21 May 13	30.10500 -0.03	30.16	29.95	30.16	9,054
20 May 13	30.13500 +0.26	30.14	29.94	30.00	3,675
17 May 13	29.88000 +0.05	29.94	29.77	29.77	7,870
16 May 13	29.83000 -0.13	29.86	29.70	29.86	23,876
15 May 13	29.96000 +0.09	29.97	29.81	29.90	3,505
14 May 13	29.86500 +0.11	29.86	29.70	29.82	27,882
13 May 13	29.75000 +0.02	29.81	29.65	29.77	66,125
10 May 13	29.72500 +0.10	29.79	29.65	29.65	5,860
09 May 13	29.63000 +0.00	29.68	29.57	29.64	10,153
07 May 13	29.63000 -0.11	29.78	29.58	29.78	6,442
06 May 13	29.73500 -0.05	29.77	29.61	29.77	11,558
03 May 13	29.78500 +0.41	29.78	29.43	29.43	7,233
02 May 13	29.37000 +0.10	29.41	29.31	29.41	21,400
30 Apr 13	29.27000 -0.09	29.42	29.23	29.42	2,033
29 Apr 13	29.36500 +0.37	29.36	29.14	29.15	13,414
26 Apr 13	28.99500 -0.07	29.01	28.98	29.01	171
25 Apr 13	29.06500 +0.20	29.11	28.74	28.88	9,426
24 Apr 13	28.86500 +0.24	28.86	28.66	28.66	2,923
23 Apr 13	28.63000 +0.51	28.63	28.17	28.17	69
22 Apr 13	28.11500 +0.31	28.17	27.99	27.99	9,405
19 Apr 13	27.80500 +0.09	27.90	27.67	27.80	11,130
18 Apr 13	27.71500 -0.10	28.01	27.72	28.01	9,642
17 Apr 13	27.81500 -0.14	28.05	27.68	28.05	27,090
16 Apr 13	27.95000 -0.59	28.52	27.89	28.52	22,230
15 Apr 13	28.54000 +0.03	28.85	28.47	28.60	925
12 Apr 13	28.51000 -0.06	28.58	28.44	28.55	94,245
11 Apr 13	28.57000 +0.03	28.58	28.34	28.53	373,305
10 Apr 13	28.53500 +0.78	28.56	27.99	27.99	191,537
09 Apr 13	27.75500 +0.15	27.87	27.74	27.74	300
08 Apr 13	27.60000 -0.16	27.92	27.60	27.92	102
05 Apr 13	27.76500 +0.06	28.09	27.71	27.85	5,331
04 Apr 13	27.70000 +0.07	27.97	27.67	27.78	2,171
03 Apr 13	27.63000 -0.25	27.84	27.63	27.84	16
02 Apr 13	27.87500 +0.46	27.88	27.55	27.55	13,495
28 Mar 13	27.41500 +0.11	27.53	27.39	27.39	17,568
27 Mar 13	27.31000 -0.14	27.55	27.15	27.55	248
26 Mar 13	27.44500 -0.06	27.62	27.37	27.57	6,720
25 Mar 13	27.50000 -0.39	27.94	27.50	27.94	7,000
22 Mar 13	27.89000 +0.19	27.89	27.73	27.79	3,200
21 Mar 13	27.69500 +0.31	27.69	27.45	27.49	28,873
20 Mar 13	27.39000 +0.19	27.39	27.17	27.27	4,502
19 Mar 13	27.20000 +0.12	27.20	27.05	27.05	3,265
18 Mar 13	27.08000 +0.04	27.08	26.83	26.83	19
15 Mar 13	27.04000 -0.23	27.25	27.04	27.25	19,847
14 Mar 13	27.27500 +0.29	27.27	27.01	27.08	5,346
12 Mar 13	26.98500 -0.16	27.13	26.99	27.06	12,200
11 Mar 13	27.14500 -0.11	27.24	27.15	27.21	13,630
08 Mar 13	27.26000 +0.21	27.26	27.03	27.03	348
07 Mar 13	27.05000 -0.04	27.18	27.05	27.10	10,325
06 Mar 13	27.09000 -0.18	27.26	27.09	27.25	1,230
05 Mar 13	27.27000 +0.29	27.33	27.14	27.27	13,384
04 Mar 13	26.98000 +0.32	27.00	26.63	26.63	11,350
01 Mar 13	26.66000 -0.18	26.81	26.66	26.81	588
28 Feb 13	26.84000 +0.31	26.87	26.67	26.87	915
27 Feb 13	26.53500 +0.22	26.53	26.28	26.28	55
26 Feb 13	26.32000 -0.43	26.45	26.32	26.45	121
25 Feb 13	26.75000 -0.05	27.01	26.75	26.86	4,895
22 Feb 13	26.80000 +0.50	26.80	26.42	26.42	10,720
21 Feb 13	26.30000 -0.39	26.51	26.30	26.51	10,638
20 Feb 13	26.69000 -0.20	26.82	26.63	26.82	1,667
19 Feb 13	26.89000 +0.15	26.90	26.81	26.81	966
18 Feb 13	26.73500 +0.20	26.74	26.41	26.48	6,191
15 Feb 13	26.53500 -0.19	26.58	26.50	26.58	210
14 Feb 13	26.73000 -0.18	26.92	26.63	26.92	4,746
13 Feb 13	26.91000 -0.02	26.97	26.89	26.89	7,018
12 Feb 13	26.93000 +0.16	26.93	26.72	26.78	19,182
11 Feb 13	26.77500 +0.06	26.85	26.63	26.63	14,650
08 Feb 13	26.71500 +0.19	26.72	26.53	26.53	54,723
06 Feb 13	26.52500 -0.11	26.70	26.48	26.67	314
05 Feb 13	26.63500 +0.13	26.78	26.48	26.48	39,160
04 Feb 13	26.50500 -0.41	27.10	26.50	26.97	900
01 Feb 13	26.91000 -0.18	27.11	26.91	27.05	267
31 Jan 13	27.09000 -0.16	27.38	27.02	27.38	7,968
30 Jan 13	27.25500 -0.28	27.62	27.22	27.59	109,503
29 Jan 13	27.53000 +0.28	27.53	27.32	27.36	1,170
28 Jan 13	27.25500 -0.15	27.50	27.25	27.50	3,110
25 Jan 13	27.40500 +0.06	27.41	27.30	27.30	245
24 Jan 13	27.34500 -0.03	27.44	27.24	27.24	12,472
23 Jan 13	27.37500 -0.14	27.55	27.32	27.55	7,170
22 Jan 13	27.51500 -0.15	27.64	27.45	27.64	10,810
21 Jan 13	27.66500 +0.28	27.67	27.51	27.51	11,635
18 Jan 13	27.38500 -0.17	27.53	27.39	27.51	15,034
17 Jan 13	27.56000 -0.03	27.58	27.39	27.53	7,054
15 Jan 13	27.59000 +0.07	27.59	27.43	27.50	2,313
14 Jan 13	27.52500 -0.17	27.79	27.50	27.79	690
11 Jan 13	27.69000 -0.13	27.90	27.69	27.90	1,300
10 Jan 13	27.82000 -0.27	28.13	27.82	28.13	15,529
09 Jan 13	28.09000 +0.23	28.09	27.89	27.97	4,683
08 Jan 13	27.86000 -0.05	27.95	27.86	27.89	4,632
07 Jan 13	27.90500 -0.42	28.25	27.91	28.25	14,600
04 Jan 13	28.33000 +0.14	28.33	28.21	28.21	2,576
03 Jan 13	28.19500 -0.02	28.25	28.10	28.25	10,751
02 Jan 13	28.22000 +0.57	28.27	28.05	28.07	2,469
28 Dec 12	27.64500 -0.22	27.86	27.58	27.86	9,943
21 Dec 12	27.86500 -0.03	27.91	27.81	27.81	5,100
20 Dec 12	27.90000 +0.01	27.90	27.75	27.75	33,652
19 Dec 12	27.88500 +0.08	27.96	27.83	27.89	9,390
18 Dec 12	27.81000 +0.19	27.82	27.72	27.72	15,018
17 Dec 12	27.61500 +0.08	27.61	27.46	27.58	13,391
14 Dec 12	27.53000 -0.04	27.75	27.53	27.67	924
13 Dec 12	27.57000 -0.08	27.62	27.51	27.61	2,583
12 Dec 12	27.65000 +0.14	27.66	27.54	27.54	4,381
11 Dec 12	27.51500 +0.43	27.51	27.15	27.17	1,690
10 Dec 12	27.08000 -0.07	27.08	26.96	27.08	28,208
07 Dec 12	27.14500 -0.03	27.23	27.09	27.23	5,622
06 Dec 12	27.17500 -0.33	27.25	27.12	27.18	465
05 Dec 12	27.50000 +0.08	27.54	27.44	27.44	53,501
04 Dec 12	27.42500 +0.08	27.42	27.31	27.31	275
03 Dec 12	27.34500 -0.11	27.47	27.34	27.39	3,150
29 Nov 12	27.45500 +0.41	27.45	27.08	27.08	1,792
28 Nov 12	27.05000 -0.22	27.05	26.92	27.01	35,613
23 Nov 12	27.27000 +0.19	27.27	27.05	27.22	8,000
21 Nov 12	27.08500 +0.19	27.09	26.97	26.97	1,403
19 Nov 12	26.89000 +0.41	26.89	26.68	26.68	33,442
16 Nov 12	26.48000 -0.28	26.76	26.48	26.76	416
15 Nov 12	26.76000 -0.27	26.91	26.76	26.91	2,481
14 Nov 12	27.03500 +0.08	27.03	26.94	26.99	2,545
13 Nov 12	26.95000 -0.57	26.95	26.74	26.91	13,915
12 Nov 12	27.52500 -0.05	27.60	27.52	27.58	3,450
09 Nov 12	27.57000 -0.24	27.81	27.50	27.81	8,040
08 Nov 12	27.81000 -0.23	28.05	27.81	28.05	1,339
07 Nov 12	28.04000 -0.44	28.60	28.04	28.60	22,268
06 Nov 12	28.48000 -0.01	28.49	28.48	28.49	192
05 Nov 12	28.49000 -0.26	28.65	28.49	28.65	413
02 Nov 12	28.74500 -0.06	28.82	28.59	28.82	9,838
01 Nov 12	28.81000 +0.17	28.84	28.56	28.56	3
31 Oct 12	28.64000 -0.07	28.90	28.64	28.73	1,955
26 Oct 12	28.70500 +0.14	28.70	28.44	28.44	4,710
25 Oct 12	28.57000 -0.01	28.69	28.57	28.58	62,190
24 Oct 12	28.57500 +0.03	28.60	28.58	28.59	60,030
23 Oct 12	28.55000 -0.33	28.94	28.55	28.94	19,100
22 Oct 12	28.88000 -0.15	28.97	28.82	28.97	3,450
19 Oct 12	29.03000 -0.26	29.16	28.99	29.16	1,879
18 Oct 12	29.29500 +0.06	29.34	29.13	29.30	5,412
17 Oct 12	29.24000 +0.18	29.24	29.11	29.11	200
16 Oct 12	29.05500 +0.45	29.06	28.65	28.77	11,240
11 Oct 12	28.60000 +0.14	28.67	28.40	28.40	11,269
10 Oct 12	28.46500 +0.01	28.55	28.42	28.46	5,695
09 Oct 12	28.46000 -0.52	28.75	28.46	28.75	8,400
05 Oct 12	28.98000 +0.22	28.98	28.79	28.79	7,466
04 Oct 12	28.76500 -0.23	29.09	28.76	29.09	416
03 Oct 12	28.99000 +0.18	28.99	28.81	28.81	261
02 Oct 12	28.80500 +0.06	28.81	28.68	28.68	325
01 Oct 12	28.74500 +0.30	28.75	28.45	28.45	333
28 Sep 12	28.44500 -0.49	29.02	28.44	29.02	8,557
27 Sep 12	28.93000 +0.01	29.08	28.83	29.08	3,408
26 Sep 12	28.92500 -0.51	29.26	28.84	29.26	13,573
25 Sep 12	29.43000 +0.06	29.47	29.38	29.47	30,910
24 Sep 12	29.37500 +0.00	29.42	29.26	29.26	10,078
21 Sep 12	29.37500 +0.13	29.38	29.35	29.35	109,800
20 Sep 12	29.24500 -0.05	29.25	29.14	29.14	4,750
19 Sep 12	29.29000 +0.13	29.29	29.19	29.28	5,480
18 Sep 12	29.16500 -0.14	29.23	29.04	29.23	4,933
17 Sep 12	29.31000 -0.15	29.36	29.25	29.36	14,615
14 Sep 12	29.45500 +0.17	29.56	29.33	29.43	4,792
13 Sep 12	29.28500 +0.00	29.33	29.16	29.27	49,035
12 Sep 12	29.28000 +0.21	29.28	29.13	29.13	19,189
11 Sep 12	29.07000 +0.16	29.07	28.86	28.91	1,621
10 Sep 12	28.90500 -0.08	28.94	28.83	28.94	180
07 Sep 12	28.98500 +0.22	29.06	28.76	28.76	32,463
06 Sep 12	28.76500 +0.55	28.76	28.24	28.24	295
05 Sep 12	28.22000 -0.09	28.30	28.22	28.30	2,448
04 Sep 12	28.31000 +0.00	28.36	28.29	28.29	12,500
03 Sep 12	28.31000 +0.31	28.31	28.15	28.15	137
30 Aug 12	27.99500 -0.01	28.10	27.98	27.98	55
28 Aug 12	28.01000 -0.16	28.07	27.92	28.07	134
27 Aug 12	28.17000 +0.19	28.17	27.90	27.97	3,221
24 Aug 12	27.97500 -0.17	27.98	27.82	27.82	115
22 Aug 12	28.14500 -0.23	28.25	28.15	28.25	10,000
21 Aug 12	28.38000 -0.01	28.55	28.38	28.53	10,685
20 Aug 12	28.38500 -0.10	28.53	28.30	28.53	7,786
17 Aug 12	28.49000 +0.15	28.49	28.33	28.41	135
16 Aug 12	28.34000 +0.39	28.34	27.95	27.95	1,574
15 Aug 12	27.95000 +0.13	27.95	27.76	27.76	474
14 Aug 12	27.82500 +0.31	27.83	27.56	27.64	15,278
13 Aug 12	27.51500 -0.32	27.78	27.48	27.58	17,530
08 Aug 12	27.83000 -0.05	27.83	27.69	27.76	4,400
07 Aug 12	27.88000 +0.48	27.90	27.38	27.38	30,419
06 Aug 12	27.40000 +0.18	27.40	27.01	27.01	102
03 Aug 12	27.22000 +0.08	27.22	26.44	26.44	12,610
30 Jul 12	27.14000 +0.39	27.14	26.91	26.91	230
27 Jul 12	26.74500 +0.45	26.75	26.25	26.42	99
26 Jul 12	26.29500 +0.70	26.33	25.48	25.50	13,758
24 Jul 12	25.59500 -0.50	26.16	25.59	26.16	217
23 Jul 12	26.09500 -0.54	26.56	25.94	26.56	2,083
20 Jul 12	26.63500 -0.90	27.38	26.60	27.38	20,424
19 Jul 12	27.53500 -0.07	27.58	27.45	27.58	7,480
18 Jul 12	27.60500 +0.07	27.60	27.38	27.55	100
17 Jul 12	27.53500 -0.17	27.81	27.53	27.81	54
16 Jul 12	27.70500 +0.42	27.70	27.50	27.59	20,641
12 Jul 12	27.28500 -0.40	27.46	27.28	27.46	8,194
11 Jul 12	27.68000 +0.26	27.68	27.28	27.28	15,000
10 Jul 12	27.41500 +0.13	27.53	27.28	27.28	10,764
09 Jul 12	27.28500 -0.06	27.37	27.23	27.37	6,450
06 Jul 12	27.34500 -0.02	27.46	27.28	27.28	460
05 Jul 12	27.36000 -0.23	27.50	27.33	27.46	15,555
04 Jul 12	27.59500 -0.05	27.59	27.57	27.59	6,765
03 Jul 12	27.64000 -0.10	27.90	27.51	27.70	6,869
02 Jul 12	27.74000 +0.31	27.74	27.33	27.33	11,705
29 Jun 12	27.43000 +0.48	27.44	27.28	27.44	6,174
28 Jun 12	26.95000 +0.11	27.01	26.76	27.01	5,555
27 Jun 12	26.84500 +0.49	26.84	26.49	26.49	1,727
26 Jun 12	26.35000 +0.20	26.35	26.27	26.30	3,079
25 Jun 12	26.14500 -0.38	26.49	26.14	26.49	143
22 Jun 12	26.52500 +0.11	26.52	26.22	26.22	10,002
21 Jun 12	26.41000 -0.01	26.52	26.41	26.45	11,175
20 Jun 12	26.42500 +0.34	26.44	26.13	26.14	81,692
19 Jun 12	26.08500 +0.29	26.11	25.90	25.90	95
18 Jun 12	25.79000 -0.16	26.28	25.79	26.28	9,638
15 Jun 12	25.95000 +0.27	25.95	25.84	25.84	5,035
14 Jun 12	25.68000 +0.16	25.68	25.52	25.52	3,215
13 Jun 12	25.52500 -0.01	25.72	25.52	25.70	587
12 Jun 12	25.53000 +0.28	25.57	25.42	25.42	360
06 Jun 12	25.25500 +0.40	25.25	24.98	24.98	9,551
05 Jun 12	24.85000 -0.10	25.03	24.85	25.03	1,000
04 Jun 12	24.95500 +0.07	24.99	24.78	24.78	216
01 Jun 12	24.88500 -0.22	25.03	24.83	25.03	2,085
31 May 12	25.10000 -0.09	25.37	25.10	25.18	2,649
30 May 12	25.19500 -0.23	25.22	25.15	25.22	7,320
29 May 12	25.42500 -0.47	25.73	25.42	25.73	11,000
25 May 12	25.89500 +0.60	25.93	25.89	25.89	4,828
23 May 12	25.29500 -0.40	25.52	25.28	25.52	3
22 May 12	25.69000 +0.33	25.69	25.41	25.44	200
21 May 12	25.36500 -0.12	25.50	25.27	25.47	2,136
18 May 12	25.48500 +0.10	25.55	25.44	25.49	6,055
17 May 12	25.38500 -0.16	25.40	25.23	25.39	3,000
16 May 12	25.54000 -0.17	25.59	25.49	25.52	10,400
15 May 12	25.71000 -0.40	25.86	25.68	25.71	8,951
14 May 12	26.11000 -0.34	26.12	26.10	26.12	5,700
11 May 12	26.45500 +0.42	26.49	26.42	26.45	700
09 May 12	26.03500 -0.18	26.13	25.85	26.03	12,459
08 May 12	26.21500 -0.27	26.25	26.19	26.25	224
07 May 12	26.49000 +0.41	26.55	26.43	26.49	20,768
04 May 12	26.08500 -0.09	26.11	26.06	26.08	16,301
03 May 12	26.17000 +0.04	26.35	26.13	26.23	68,183
02 May 12	26.13000 -0.18	26.16	26.10	26.13	4,947
30 Apr 12	26.30500 -0.23	26.34	26.27	26.31	4,500
27 Apr 12	26.53000 +0.25	26.55	26.51	26.53	4,936
26 Apr 12	26.28000 -0.09	26.39	26.25	26.33	124
25 Apr 12	26.37000 +0.46	26.39	26.35	26.37	5,177
23 Apr 12	25.91000 -0.50	25.98	25.84	25.91	18,920
20 Apr 12	26.41000 +0.38	26.43	26.39	26.41	3,794
19 Apr 12	26.03500 -0.21	26.07	26.00	26.07	10,310
18 Apr 12	26.24500 -0.32	26.47	26.18	26.25	16,016
17 Apr 12	26.57000 +0.39	26.58	26.50	26.57	2,868
16 Apr 12	26.18500 +0.31	26.22	26.16	26.18	5,916
13 Apr 12	25.87500 -0.38	25.91	25.84	25.88	8,500
12 Apr 12	26.25000 -0.02	26.30	25.95	26.19	4,767
11 Apr 12	26.27000 +0.25	26.33	26.25	26.27	61,664
10 Apr 12	26.02000 -0.38	26.05	26.00	26.05	10,079
05 Apr 12	26.39500 -0.07	26.42	26.36	26.40	573
04 Apr 12	26.47000 -0.47	26.50	26.44	26.50	3,650
03 Apr 12	26.94000 -0.37	26.98	26.91	26.94	86
02 Apr 12	27.31000 +0.18	27.34	27.28	27.31	56
30 Mar 12	27.13000 +0.27	27.22	26.85	26.85	10,244
29 Mar 12	26.86000 -0.53	27.07	26.82	27.07	8,966
27 Mar 12	27.39500 -0.08	27.70	27.40	27.56	9,231
26 Mar 12	27.48000 +0.22	27.48	27.26	27.26	250
23 Mar 12	27.26500 -0.13	27.42	27.26	27.42	10,726
22 Mar 12	27.39500 -0.18	27.51	27.34	27.51	1,840
21 Mar 12	27.58000 +0.01	27.67	27.56	27.67	366
20 Mar 12	27.56500 -0.10	27.70	27.57	27.61	11,335
19 Mar 12	27.66500 -0.04	27.73	27.60	27.73	980
16 Mar 12	27.71000 -0.02	27.86	27.71	27.83	18,963
15 Mar 12	27.72500 -0.03	27.73	27.60	27.69	6,601
14 Mar 12	27.75500 +0.40	27.80	27.59	27.59	47,084
13 Mar 12	27.35000 +0.31	27.44	27.00	27.03	21,826
09 Mar 12	27.04500 +0.06	27.05	27.02	27.03	2,805
08 Mar 12	26.99000 +0.00	26.99	26.75	26.94	1,968
07 Mar 12	26.98500 -0.06	27.07	26.92	27.07	3,152
06 Mar 12	27.05000 -0.44	27.52	27.05	27.52	18,884
05 Mar 12	27.49000 -0.09	27.49	27.31	27.49	436
02 Mar 12	27.58000 +0.20	27.67	27.49	27.49	7,364
01 Mar 12	27.38000 +0.46	27.38	26.95	26.97	83,981
29 Feb 12	26.92000 +0.17	27.00	26.88	26.88	2,000
28 Feb 12	26.75000 +0.10	26.82	26.72	26.78	30,600
24 Feb 12	26.65000 +0.14	26.67	26.57	26.63	1,280
23 Feb 12	26.51000 -0.18	26.67	26.51	26.67	520
22 Feb 12	26.69500 -0.19	26.86	26.69	26.86	10,700
21 Feb 12	26.88500 -0.08	26.95	26.83	26.93	8,583
20 Feb 12	26.97000 +0.07	27.02	26.89	26.95	7,695
17 Feb 12	26.90000 +0.19	26.90	26.68	26.81	7,997
16 Feb 12	26.71000 -0.02	26.71	26.47	26.48	8,422
15 Feb 12	26.72500 +0.05	26.92	26.63	26.89	2,190
13 Feb 12	26.67500 +0.12	26.75	26.67	26.69	3,000
10 Feb 12	26.55500 -0.24	26.70	26.56	26.56	1,301
09 Feb 12	26.79500 -0.39	27.17	26.71	27.17	10,210
08 Feb 12	27.18500 +0.01	27.33	27.18	27.30	6,018
07 Feb 12	27.17000 +0.08	27.22	27.03	27.17	9,505
06 Feb 12	27.09500 -0.03	27.13	27.08	27.09	2,285
03 Feb 12	27.13000 +0.44	27.13	26.75	26.75	1,200
02 Feb 12	26.69000 -0.14	26.94	26.69	26.94	210
01 Feb 12	26.83000 +0.50	26.92	26.48	26.48	22,882
31 Jan 12	26.33000 +0.15	26.43	26.16	26.16	9,101
27 Jan 12	26.18000 -0.06	26.53	26.02	26.23	15,505
26 Jan 12	26.24000 +0.49	26.24	25.80	25.80	8,870
25 Jan 12	25.74500 -0.14	26.08	25.66	26.04	5,034
24 Jan 12	25.89000 +0.36	25.89	25.44	25.44	28,758
23 Jan 12	25.52500 -0.42	25.85	25.52	25.84	23,417
20 Jan 12	25.94000 -0.10	26.06	25.88	26.06	500
19 Jan 12	26.04500 -0.17	26.24	25.83	26.24	2,185
18 Jan 12	26.22000 -0.11	26.58	26.22	26.58	1,690
16 Jan 12	26.32500 +0.19	26.33	26.06	26.06	8,823
13 Jan 12	26.13500 -0.16	26.47	26.00	26.47	9,011
12 Jan 12	26.29000 -0.09	26.51	26.29	26.42	1,953
11 Jan 12	26.38000 -0.28	26.50	26.38	26.50	302
10 Jan 12	26.65500 +0.39	26.66	26.42	26.47	7,907
09 Jan 12	26.26500 -0.08	26.44	26.25	26.44	612
06 Jan 12	26.34000 -0.09	26.56	26.34	26.56	10
05 Jan 12	26.43500 -0.49	26.99	26.43	26.99	300
04 Jan 12	26.92500 -0.25	27.12	26.90	27.10	11,780
03 Jan 12	27.17000 -0.09	27.18	26.81	27.17	64,495
02 Jan 12	27.26000 +0.78	27.26	26.50	26.50	14,505
30 Dec 11	26.48000 +0.30	26.48	26.06	26.33	6,530
29 Dec 11	26.18500 +0.34	26.18	25.88	25.90	193
28 Dec 11	25.84500 -0.27	26.20	25.84	26.16	110
27 Dec 11	26.11500 -0.01	26.23	26.11	26.23	5,650
23 Dec 11	26.13000 +0.27	26.15	26.09	26.09	11,797
22 Dec 11	25.85500 +0.37	25.85	25.63	25.63	5,320
21 Dec 11	25.48500 +0.12	25.93	25.32	25.86	996
19 Dec 11	25.36500 -0.15	25.65	25.36	25.44	5,525
16 Dec 11	25.51000 -0.17	25.73	25.51	25.73	4,722
15 Dec 11	25.68000 +0.33	25.68	25.30	25.30	660
14 Dec 11	25.35500 -0.59	25.72	25.35	25.67	13,334
12 Dec 11	25.94500 -0.51	26.20	25.94	26.20	1,113
09 Dec 11	26.45000 +0.45	26.45	25.89	25.89	7,650
08 Dec 11	26.00000 -0.50	26.64	26.00	26.55	127,157
07 Dec 11	26.50500 +0.14	26.82	26.25	26.77	21,433
06 Dec 11	26.36000 -0.52	26.40	26.36	26.40	1,134
05 Dec 11	26.88500 +0.20	27.14	26.86	26.86	5,094
02 Dec 11	26.68500 -0.26	27.20	26.68	27.17	760
01 Dec 11	26.94500 +0.00	26.97	26.78	26.90	10,801
30 Nov 11	26.94500 +0.76	26.94	25.97	25.97	4,949
29 Nov 11	26.18000 +0.19	26.18	25.76	25.77	210
28 Nov 11	25.99000 +0.99	25.99	25.07	25.07	89
25 Nov 11	24.99500 +0.28	25.00	24.83	24.83	50
24 Nov 11	24.71500 -0.55	25.11	24.72	25.11	793
21 Nov 11	25.26500 -0.92	26.06	25.26	26.06	62
18 Nov 11	26.18500 +0.08	26.18	25.90	25.90	280
17 Nov 11	26.10500 -0.23	26.15	25.95	26.15	480
15 Nov 11	26.33000 -0.13	26.50	26.30	26.50	2,065
14 Nov 11	26.46000 -0.51	27.00	26.46	26.97	2,700
11 Nov 11	26.96500 +0.71	26.97	26.18	26.18	1,017
10 Nov 11	26.25500 +0.26	26.46	25.76	25.76	91,528
09 Nov 11	25.99500 -0.49	26.70	25.91	26.70	45,647
08 Nov 11	26.48500 -0.10	26.76	26.49	26.60	7,055
07 Nov 11	26.59000 +0.23	26.71	26.26	26.26	14,100
04 Nov 11	26.36500 -0.64	27.02	26.36	27.02	15,000
03 Nov 11	27.00000 +0.73	27.00	25.92	25.92	8,479
02 Nov 11	26.27000 +0.19	26.27	25.75	26.25	21,590
01 Nov 11	26.07500 -0.91	26.34	25.98	26.28	14,087
31 Oct 11	26.98500 -0.45	27.26	26.99	27.23	2,179
28 Oct 11	27.44000 -0.32	27.84	27.44	27.84	6,500
27 Oct 11	27.76500 +0.75	27.82	27.50	27.50	3,152
26 Oct 11	27.01000 +0.07	27.10	26.94	27.08	11,377
25 Oct 11	26.94500 -0.43	27.35	26.94	27.24	17,367
24 Oct 11	27.37000 +0.20	27.38	26.95	27.38	783
21 Oct 11	27.17000 +0.54	27.17	26.64	26.64	80
20 Oct 11	26.63000 -0.68	26.94	26.63	26.92	4,958
19 Oct 11	27.31000 +0.35	27.31	27.06	27.06	206,062
18 Oct 11	26.95500 -0.45	27.05	26.95	27.02	6,232
17 Oct 11	27.40500 -0.34	27.88	27.41	27.85	7,005
14 Oct 11	27.74500 +0.17	27.78	27.64	27.64	474,813
13 Oct 11	27.57500 -0.20	27.70	27.58	27.70	505
12 Oct 11	27.77500 +0.19	27.77	27.32	27.47	6,913
11 Oct 11	27.58000 -0.29	27.73	27.44	27.68	19,707
10 Oct 11	27.87000 +0.18	27.92	27.75	27.92	666
07 Oct 11	27.69000 +0.39	27.79	27.34	27.34	19,402
06 Oct 11	27.30000 +0.50	27.30	26.94	26.94	27,806
05 Oct 11	26.80000 +0.62	26.80	26.33	26.58	280
04 Oct 11	26.18000 -0.41	26.34	26.16	26.34	7,626
03 Oct 11	26.59500 -0.01	26.59	26.06	26.06	2,035
30 Sep 11	26.60500 -0.30	26.77	26.53	26.76	9,046
29 Sep 11	26.90000 +0.38	26.96	26.43	26.43	29,567
27 Sep 11	26.52500 +1.14	26.52	25.89	25.89	17,511
26 Sep 11	25.38500 +0.59	25.44	24.67	24.67	33,030
23 Sep 11	24.79000 +0.07	24.95	24.58	24.95	5,909
22 Sep 11	24.72000 -1.03	25.14	24.72	25.14	117,910
21 Sep 11	25.74500 -0.36	26.09	25.72	26.09	2,055
20 Sep 11	26.11000 +0.57	26.11	25.45	25.45	8,850
19 Sep 11	25.54500 -0.38	25.67	25.35	25.67	101,180
16 Sep 11	25.92500 +0.32	26.10	25.76	25.89	20,176
15 Sep 11	25.60500 +0.64	25.62	25.17	25.17	20,897
14 Sep 11	24.96500 +0.67	24.97	24.10	24.10	82,155
13 Sep 11	24.29500 +0.30	24.30	23.58	24.14	22,236
12 Sep 11	23.99500 -0.56	24.14	23.83	24.06	9,886
09 Sep 11	24.56000 -0.72	25.18	24.52	25.18	711
08 Sep 11	25.27500 +0.19	25.33	24.92	25.11	800
07 Sep 11	25.08500 +0.71	25.08	24.70	24.78	31,000
06 Sep 11	24.37000 -0.22	24.58	24.35	24.58	26,536
05 Sep 11	24.59500 -0.88	25.17	24.59	25.17	16,842
02 Sep 11	25.47500 -0.51	25.75	25.48	25.75	1,000
01 Sep 11	25.99000 -0.09	26.22	25.87	26.22	203
31 Aug 11	26.08000 +0.56	26.09	25.50	25.60	9,217
30 Aug 11	25.52000 -0.23	25.93	25.36	25.89	31,597
29 Aug 11	25.75500 +0.72	25.85	25.43	25.58	19,280
26 Aug 11	25.03000 -0.18	25.23	25.02	25.23	200
25 Aug 11	25.21000 -0.55	25.89	25.21	25.89	17,970
24 Aug 11	25.75500 +0.52	25.75	25.47	25.48	9,064
23 Aug 11	25.23500 +0.05	25.47	25.24	25.39	10,005
22 Aug 11	25.18500 +0.55	25.18	24.61	24.61	500
19 Aug 11	24.64000 -0.11	24.80	24.34	24.65	7,002
18 Aug 11	24.75500 -1.18	25.57	24.52	25.57	142,004
17 Aug 11	25.93500 +0.22	25.93	25.55	25.56	2,253
16 Aug 11	25.72000 -0.55	26.11	25.49	26.11	39,896
15 Aug 11	26.26500 +0.20	26.41	26.09	26.13	70,801
12 Aug 11	26.06500 +1.07	26.07	24.51	24.93	27,983
11 Aug 11	25.00000 +0.59	25.07	24.01	25.01	197,703
10 Aug 11	24.41000 -1.19	25.88	24.32	25.88	29,721
09 Aug 11	25.60000 -0.45	26.06	25.04	26.06	67,904
08 Aug 11	26.05000 -0.85	27.17	26.05	26.65	56,477
05 Aug 11	26.90000 -0.60	27.08	26.71	27.08	27,998
04 Aug 11	27.50500 -0.63	28.24	27.41	28.23	10,438
03 Aug 11	28.13500 +0.00	28.36	27.99	28.03	12,267
02 Aug 11	28.14000 -0.16	28.34	28.14	28.30	87,059
01 Aug 11	28.29500 -0.74	29.15	28.30	29.15	11,990
29 Jul 11	29.03500 -0.33	29.07	28.92	29.07	4,160
28 Jul 11	29.36500 -0.05	29.41	29.22	29.33	21,530
27 Jul 11	29.41500 -0.38	29.69	29.26	29.69	150
26 Jul 11	29.79500 -0.23	29.89	29.75	29.89	280
22 Jul 11	30.02000 +0.32	30.02	29.78	29.89	69,962
21 Jul 11	29.70500 +0.40	29.77	29.30	29.40	5,523
20 Jul 11	29.31000 +0.48	29.31	29.00	29.00	17,030
19 Jul 11	28.83000 +0.21	28.92	28.72	28.72	4,203
18 Jul 11	28.62000 -0.22	28.77	28.60	28.74	4,252
15 Jul 11	28.84500 -0.21	29.01	28.84	29.01	1,311
14 Jul 11	29.05500 -0.26	29.10	29.00	29.10	248
13 Jul 11	29.32000 +0.25	29.32	28.97	28.97	9,618
12 Jul 11	29.07000 -0.33	29.09	28.70	29.09	1,776
11 Jul 11	29.39500 -0.53	29.77	29.40	29.77	7,410
08 Jul 11	29.92500 -0.43	30.36	29.90	30.36	2,537
07 Jul 11	30.35000 +0.18	30.37	30.18	30.18	5,937
06 Jul 11	30.17000 -1.71	30.30	30.13	30.30	342
05 Jul 11	31.88000 -0.22	32.07	31.88	32.04	37,248
04 Jul 11	32.09500 +0.00	32.28	32.10	32.28	221
01 Jul 11	32.09500 +0.27	32.10	31.85	32.06	257
30 Jun 11	31.82500 +0.34	31.83	31.45	31.68	2,129
29 Jun 11	31.48500 +0.43	31.49	31.24	31.24	9,459
28 Jun 11	31.06000 +0.13	31.16	30.86	31.02	51,390
27 Jun 11	30.93000 +0.00	30.99	30.77	30.99	7,015
24 Jun 11	30.93500 -0.01	31.25	30.85	31.23	420
23 Jun 11	30.94500 -0.47	31.34	30.90	31.34	548
22 Jun 11	31.41000 +0.00	31.48	31.35	31.41	9,945
21 Jun 11	31.41000 +0.30	31.41	31.05	31.23	5,424
20 Jun 11	31.11500 -0.40	31.11	31.01	31.03	12,931
17 Jun 11	31.51000 +0.14	31.58	31.14	31.17	48,280
16 Jun 11	31.37500 -0.11	31.39	31.17	31.36	19,961
15 Jun 11	31.48500 -0.31	31.84	31.45	31.84	5,631
14 Jun 11	31.80000 +0.26	31.84	31.69	31.75	45,477
13 Jun 11	31.53500 +0.01	31.53	31.50	31.52	1,700
10 Jun 11	31.52000 -0.51	31.95	31.47	31.95	2,981
09 Jun 11	32.03500 +0.41	32.05	31.73	31.73	2,119
08 Jun 11	31.62000 -0.07	31.83	31.60	31.83	2,937
07 Jun 11	31.69500 +0.39	31.79	31.36	31.40	33,519
06 Jun 11	31.31000 -0.34	31.49	31.28	31.43	24,096
03 Jun 11	31.65000 -0.26	31.96	31.44	31.96	28,321
02 Jun 11	31.90500 -0.30	32.13	31.91	32.03	5,381
01 Jun 11	32.21000 -0.34	32.63	32.21	32.63	4,111
31 May 11	32.55000 +0.25	32.68	32.49	32.56	18,430
30 May 11	32.30000 -0.17	32.38	32.29	32.29	5,938
27 May 11	32.47000 +0.03	32.67	32.47	32.63	620
26 May 11	32.43500 +0.01	32.54	32.42	32.46	10,071
25 May 11	32.42500 +0.22	32.42	32.20	32.20	15,900
24 May 11	32.20500 +0.11	32.27	32.17	32.27	14,914
23 May 11	32.10000 -0.48	32.33	32.10	32.29	16,199
20 May 11	32.57500 -0.10	32.95	32.58	32.74	37,764
19 May 11	32.68000 +0.22	32.76	32.54	32.56	30,349
18 May 11	32.46500 -0.03	32.63	32.38	32.63	36,838
17 May 11	32.49500 -0.12	32.81	32.49	32.56	26,899
16 May 11	32.61000 -0.17	32.67	32.46	32.67	51,935
13 May 11	32.78500 -0.20	33.19	32.74	33.12	31,750
12 May 11	32.98500 -0.30	33.08	32.91	33.03	15,102
11 May 11	33.28500 +0.30	33.28	33.03	33.03	4,879
10 May 11	32.98500 +0.35	33.06	32.74	32.74	2,076
09 May 11	32.63500 -0.35	32.83	32.48	32.83	6,664
06 May 11	32.98000 +0.10	32.99	32.70	32.88	17,157
05 May 11	32.88000 -0.01	32.92	32.65	32.92	24,889
04 May 11	32.89000 -0.48	33.35	32.83	33.35	13,322
03 May 11	33.37000 -0.11	33.56	33.22	33.56	11,524
02 May 11	33.48000 +0.10	33.60	33.30	33.30	9,528
29 Apr 11	33.37500 +0.39	33.38	33.26	33.31	1,211
27 Apr 11	32.98500 +0.15	33.00	32.88	32.88	353
26 Apr 11	32.84000 +0.16	32.84	32.53	32.53	23,875
21 Apr 11	32.68000 +0.10	32.68	32.54	32.59	1,323
20 Apr 11	32.57500 +0.56	32.58	32.19	32.19	1,030
19 Apr 11	32.02000 +0.07	32.07	31.94	32.01	8,752
18 Apr 11	31.95000 -0.63	32.51	31.89	32.51	1,463
15 Apr 11	32.57500 +0.05	32.64	32.49	32.49	9,632
14 Apr 11	32.53000 -0.23	32.66	32.48	32.65	6,998
13 Apr 11	32.75500 +0.34	32.76	32.48	32.48	5,280
12 Apr 11	32.42000 -0.37	32.75	32.42	32.62	813
11 Apr 11	32.78500 +0.33	32.80	32.58	32.62	1,430
07 Apr 11	32.46000 -0.10	32.68	32.46	32.67	1,850
06 Apr 11	32.56500 -0.06	32.66	32.35	32.60	33,974
05 Apr 11	32.62500 -0.03	32.65	32.44	32.59	2,188
04 Apr 11	32.66000 +0.13	32.66	32.50	32.54	8,817
01 Apr 11	32.53500 +0.20	32.53	32.40	32.40	1,703
31 Mar 11	32.33000 -0.16	32.51	32.28	32.51	2,446
30 Mar 11	32.49500 +0.49	32.50	32.29	32.31	11,045
29 Mar 11	32.00000 +0.11	32.00	31.75	31.96	5,818
28 Mar 11	31.88500 +0.05	31.89	31.80	31.80	6,552
25 Mar 11	31.83500 +0.01	31.84	31.73	31.84	2,280
24 Mar 11	31.82000 +0.17	31.82	31.47	31.49	166,113
23 Mar 11	31.65000 +0.08	31.65	31.47	31.53	70,309
22 Mar 11	31.57000 +0.13	31.70	31.53	31.53	3,598
21 Mar 11	31.44500 +0.43	31.47	31.16	31.47	14,380
18 Mar 11	31.01000 +0.10	31.17	30.94	31.15	16,710
17 Mar 11	30.90500 +0.44	30.91	30.58	30.74	69,095
16 Mar 11	30.46500 -0.40	31.45	30.42	31.15	40,916
15 Mar 11	30.86000 -0.54	31.06	30.29	30.65	367,641
14 Mar 11	31.40000 -0.73	31.85	31.38	31.81	67,929
11 Mar 11	32.13500 -0.12	32.28	32.01	32.04	550
10 Mar 11	32.25000 -0.15	32.37	32.17	32.26	13,058
09 Mar 11	32.40500 +0.11	32.47	32.31	32.41	10,313
08 Mar 11	32.29000 -0.11	32.44	32.23	32.44	21,795
07 Mar 11	32.40000 -0.03	32.66	32.35	32.35	31,344
04 Mar 11	32.43000 -0.26	32.76	32.33	32.76	2,848
03 Mar 11	32.69000 -0.03	33.01	32.69	32.79	36,643
02 Mar 11	32.71500 -0.26	32.83	32.60	32.83	11,957
01 Mar 11	32.97500 -0.40	33.47	32.97	33.47	9,900
28 Feb 11	33.37500 +0.31	33.48	33.04	33.04	1,958
25 Feb 11	33.07000 +0.14	33.22	32.84	32.86	8,402
24 Feb 11	32.93000 -0.11	32.93	32.58	32.58	23,518
23 Feb 11	33.04000 -0.31	33.36	32.97	33.29	4,325
22 Feb 11	33.35000 -0.26	33.55	33.24	33.55	6,650
21 Feb 11	33.60500 -0.39	34.14	33.60	34.01	4,465
18 Feb 11	33.99500 -0.03	34.15	33.94	34.12	11,398
17 Feb 11	34.02500 +0.19	34.03	33.83	33.83	29,744
16 Feb 11	33.84000 +0.06	33.87	33.62	33.83	4,306
15 Feb 11	33.77500 -0.04	33.90	33.70	33.74	17,751
14 Feb 11	33.82000 -0.05	34.00	33.80	33.91	10,805
11 Feb 11	33.86500 +0.21	33.94	33.60	33.62	18,238
10 Feb 11	33.65500 +0.10	33.65	33.40	33.65	5,860
09 Feb 11	33.55500 +0.26	33.65	33.40	33.40	21,529
08 Feb 11	33.29500 -0.20	33.46	33.24	33.46	30,660
07 Feb 11	33.49000 +0.23	33.64	33.42	33.42	6,854
04 Feb 11	33.26500 +0.13	33.38	33.17	33.35	20,468
03 Feb 11	33.14000 -0.09	33.37	33.14	33.37	447
02 Feb 11	33.23000 -0.16	33.49	33.19	33.42	21,934
01 Feb 11	33.39000 +0.49	33.44	33.02	33.02	18,137
31 Jan 11	32.90500 +0.07	33.12	32.71	32.73	3,550
28 Jan 11	32.83500 -0.12	33.08	32.79	32.96	11,848
27 Jan 11	32.95000 +0.13	33.02	32.74	32.79	8,765
26 Jan 11	32.82000 -0.24	33.24	32.82	33.24	11,292
25 Jan 11	33.05500 -0.31	33.63	33.05	33.63	13,150
24 Jan 11	33.36000 -0.06	33.58	33.29	33.43	19,899
21 Jan 11	33.42500 +0.02	33.59	33.31	33.35	153,237
20 Jan 11	33.40500 +0.47	33.49	32.99	32.99	111,214
19 Jan 11	32.93500 -0.06	33.19	32.92	33.10	75,854
18 Jan 11	32.99000 +0.50	32.99	32.60	32.60	58,583
17 Jan 11	32.49000 +0.00	32.69	32.47	32.47	10,814
14 Jan 11	32.49500 +0.16	32.50	32.24	32.24	96,411
13 Jan 11	32.33000 +0.27	32.33	32.06	32.06	13,404
12 Jan 11	32.06500 +0.56	32.06	31.60	31.60	14,780
11 Jan 11	31.50000 +0.02	31.58	31.42	31.58	23,145
10 Jan 11	31.48000 -0.48	31.93	31.47	31.93	6,413
07 Jan 11	31.96000 -0.08	32.09	31.86	32.09	11,066
06 Jan 11	32.03500 -0.01	32.26	32.03	32.11	25,183
05 Jan 11	32.04500 +0.03	32.04	31.83	31.99	308,833
04 Jan 11	32.01500 +0.16	32.02	31.83	31.83	17,214
03 Jan 11	31.85000 +0.13	32.09	31.84	31.89	17,120
30 Dec 10	31.72000 -0.36	32.17	31.72	32.17	911
29 Dec 10	32.08500 +0.19	32.13	32.04	32.04	31,467
28 Dec 10	31.89500 -0.09	32.10	31.90	32.10	786
27 Dec 10	31.99000 -0.34	32.15	31.81	31.81	1,756
23 Dec 10	32.33500 +0.02	32.38	32.31	32.35	1,156
22 Dec 10	32.31000 +0.14	32.39	32.15	32.23	18,983
21 Dec 10	32.17000 +0.30	32.18	32.10	32.11	55,191
20 Dec 10	31.87000 +0.44	32.02	31.58	31.58	54,658
17 Dec 10	31.43500 -0.18	31.62	31.43	31.62	2,760
16 Dec 10	31.61000 +0.19	31.61	31.46	31.46	2,711
15 Dec 10	31.42000 -0.20	31.57	31.42	31.57	7,955
14 Dec 10	31.62000 +0.04	31.64	31.52	31.64	2,655
13 Dec 10	31.58500 +0.10	31.59	31.50	31.56	8,650
10 Dec 10	31.48500 +0.06	31.50	31.43	31.46	8,683
09 Dec 10	31.43000 +0.34	31.49	31.27	31.27	51,863
08 Dec 10	31.09500 +0.19	31.15	30.90	30.90	4,170
07 Dec 10	30.90000 +0.19	30.99	30.83	30.83	1,831
06 Dec 10	30.71000 +0.00	30.77	30.70	30.77	35,466
03 Dec 10	30.71000 -0.09	30.80	30.66	30.79	320
02 Dec 10	30.80000 +0.25	30.80	30.59	30.59	1,085
01 Dec 10	30.54500 +0.22	30.55	30.35	30.50	1,368
30 Nov 10	30.32500 -0.10	30.57	30.33	30.57	330
29 Nov 10	30.43000 -0.54	30.97	30.43	30.94	8,490
26 Nov 10	30.97000 -0.23	31.05	30.90	31.05	1,299
25 Nov 10	31.19500 -0.03	31.19	31.00	31.13	16,454
24 Nov 10	31.22500 -0.59	31.28	31.23	31.28	320
22 Nov 10	31.81500 -0.13	32.19	31.82	32.19	310
19 Nov 10	31.94500 -0.06	32.06	31.76	32.06	290
18 Nov 10	32.00000 +0.36	32.00	31.68	31.78	17,974
17 Nov 10	31.64000 +0.20	31.69	31.43	31.47	1,874
16 Nov 10	31.43500 -0.56	31.88	31.43	31.82	536
15 Nov 10	31.99500 +0.20	32.07	31.68	31.68	1,460
12 Nov 10	31.80000 +0.03	31.80	31.26	31.48	1,050
11 Nov 10	31.77000 -0.13	31.88	31.77	31.88	1,168
10 Nov 10	31.90000 +0.25	32.10	31.61	31.61	43,390
09 Nov 10	31.64500 +0.07	31.66	31.52	31.52	18,035
08 Nov 10	31.58000 -0.22	31.81	31.45	31.81	24,700
05 Nov 10	31.80000 -0.03	31.85	31.67	31.81	2,995
04 Nov 10	31.83000 +0.26	31.84	31.76	31.81	15,527
03 Nov 10	31.56500 -0.31	31.95	31.57	31.95	207
02 Nov 10	31.88000 +0.07	31.88	31.70	31.70	963
01 Nov 10	31.81000 -0.06	32.01	31.74	31.95	967
29 Oct 10	31.87000 +0.33	31.87	31.56	31.56	2,000
28 Oct 10	31.54000 +0.29	31.58	31.34	31.36	2,829
27 Oct 10	31.25000 -0.17	31.67	31.24	31.31	876
26 Oct 10	31.41500 +0.15	31.45	31.27	31.37	11,984
25 Oct 10	31.27000 +0.02	31.37	31.25	31.37	821
22 Oct 10	31.25500 -0.06	31.35	31.23	31.35	420
21 Oct 10	31.31500 +0.31	31.32	30.87	30.87	2,000
19 Oct 10	31.01000 +0.03	31.02	30.95	31.01	2,904
18 Oct 10	30.98000 +0.13	31.01	30.79	30.86	2,836
15 Oct 10	30.85500 +0.08	30.97	30.77	30.97	51,975
14 Oct 10	30.77000 +0.11	30.94	30.69	30.69	639
13 Oct 10	30.66000 +0.36	30.66	30.41	30.41	2,116
12 Oct 10	30.29500 -0.28	30.50	30.13	30.50	3,002
11 Oct 10	30.58000 +0.16	30.58	30.48	30.48	2,125
08 Oct 10	30.41500 +0.01	30.42	30.27	30.36	16,085
07 Oct 10	30.40500 +0.32	30.43	30.11	30.11	2,795
06 Oct 10	30.09000 -0.05	30.30	30.02	30.23	3,853
05 Oct 10	30.14000 +0.25	30.20	29.87	29.87	13,200
04 Oct 10	29.89000 -0.11	30.01	29.73	30.01	855
01 Oct 10	29.99500 -0.16	30.38	30.00	30.13	2,915
30 Sep 10	30.16000 -0.09	30.45	30.16	30.21	725
29 Sep 10	30.24500 -0.24	30.44	30.25	30.44	986
28 Sep 10	30.49000 +0.06	30.49	30.26	30.35	3,450
27 Sep 10	30.43500 -0.07	30.58	30.43	30.57	8,080
24 Sep 10	30.50000 +0.19	30.50	30.08	30.20	51,279
23 Sep 10	30.30500 -0.01	30.65	30.07	30.65	43,606
22 Sep 10	30.31500 -0.42	30.81	30.32	30.81	433
21 Sep 10	30.74000 -0.12	30.93	30.74	30.86	1,359
20 Sep 10	30.86000 +0.33	30.86	30.57	30.63	2,900
17 Sep 10	30.53000 -0.44	31.19	30.48	31.18	12,948
16 Sep 10	30.97500 -0.23	31.11	30.98	31.11	925
15 Sep 10	31.20500 -0.17	31.46	31.17	31.46	877
14 Sep 10	31.37500 -0.31	31.52	31.30	31.52	11,344
13 Sep 10	31.68500 -1.47	31.78	31.68	31.78	735
10 Sep 10	33.15000 -0.13	33.22	33.08	33.16	176,838
09 Sep 10	33.27500 +0.12	33.28	32.96	33.03	1,354
08 Sep 10	33.15500 +0.40	33.15	32.81	32.81	1,363
07 Sep 10	32.75500 -0.03	32.82	32.63	32.82	541
06 Sep 10	32.78500 +0.29	32.96	32.76	32.76	1,123
03 Sep 10	32.49500 +0.19	32.50	32.38	32.43	8,965
02 Sep 10	32.30500 +0.05	32.31	32.15	32.21	155
01 Sep 10	32.26000 +0.56	32.26	31.65	31.75	566
31 Aug 10	31.69500 -0.20	31.69	31.50	31.67	580
30 Aug 10	31.90000 +0.03	32.26	31.90	32.26	338
27 Aug 10	31.87000 +0.34	31.87	31.50	31.50	113
26 Aug 10	31.53500 +0.00	31.67	31.53	31.67	1,530
25 Aug 10	31.53500 -0.12	31.60	31.40	31.60	15,873
24 Aug 10	31.65500 -0.23	31.77	31.57	31.77	28,723
20 Aug 10	31.88500 -0.15	32.12	31.75	32.12	1,283
19 Aug 10	32.03500 -0.50	32.65	32.02	32.61	7,129
18 Aug 10	32.53500 -0.01	32.64	32.42	32.42	1,070
17 Aug 10	32.54000 +0.37	32.54	32.33	32.33	254
16 Aug 10	32.17000 -0.22	32.37	32.10	32.37	5,277
13 Aug 10	32.38500 -0.11	32.62	32.19	32.62	2,705
12 Aug 10	32.49500 +0.11	32.56	32.39	32.39	1,050
11 Aug 10	32.38500 -0.47	32.76	32.38	32.76	13,337
10 Aug 10	32.85500 -0.19	33.04	32.85	33.04	29,399
09 Aug 10	33.04500 +0.55	33.04	32.83	32.83	574
06 Aug 10	32.49000 -0.56	33.10	32.49	33.10	1,125
05 Aug 10	33.05500 -0.08	33.22	33.06	33.10	15,593
04 Aug 10	33.14000 +0.29	33.14	32.81	32.83	5,702
03 Aug 10	32.85000 +0.15	32.85	32.64	32.64	340
02 Aug 10	32.69500 +0.83	32.69	32.04	32.04	4,828
30 Jul 10	31.86000 -0.08	32.17	31.77	32.01	4,399
29 Jul 10	31.94500 +0.02	32.22	31.94	31.98	6,860
28 Jul 10	31.92500 -0.01	32.00	31.82	32.00	9,372
27 Jul 10	31.93000 +0.26	31.93	31.79	31.79	12,138
26 Jul 10	31.66500 +0.79	31.67	31.51	31.63	15,367
21 Jul 10	30.88000 +0.10	31.19	30.88	31.12	3,906
20 Jul 10	30.77500 +0.06	30.90	30.52	30.90	72
19 Jul 10	30.72000 +0.01	31.01	30.72	30.80	18,000
16 Jul 10	30.71000 -0.82	31.42	30.71	31.42	31,880
15 Jul 10	31.53000 -0.25	31.82	31.53	31.77	22,647
14 Jul 10	31.78000 +0.02	31.82	31.68	31.82	1,331
13 Jul 10	31.76000 +0.36	31.76	31.43	31.43	5,028
12 Jul 10	31.39500 +0.03	31.43	31.35	31.39	560
09 Jul 10	31.36000 +0.05	31.50	31.27	31.50	330
08 Jul 10	31.31000 +0.14	31.31	31.11	31.30	1,214
07 Jul 10	31.17500 +0.64	31.17	30.34	30.35	176
06 Jul 10	30.53500 +0.42	30.76	30.19	30.19	39
02 Jul 10	30.11000 +0.16	30.13	29.85	29.94	800
01 Jul 10	29.95500 -0.30	30.09	29.89	29.98	468
30 Jun 10	30.25500 -0.19	30.44	30.18	30.44	3,424
29 Jun 10	30.44000 -0.82	31.01	30.44	31.01	15,338
28 Jun 10	31.26000 +0.11	31.26	31.06	31.20	975
25 Jun 10	31.15000 -0.43	31.64	31.08	31.64	17,413
24 Jun 10	31.57500 -0.51	32.12	31.58	32.12	13,765
23 Jun 10	32.08500 -0.28	32.30	31.89	32.18	5,755
22 Jun 10	32.36500 -0.19	32.44	32.14	32.44	25,720
21 Jun 10	32.55500 +0.19	32.73	32.56	32.73	2,825
18 Jun 10	32.37000 +0.09	32.51	32.25	32.25	16,881
17 Jun 10	32.27500 -0.14	32.37	32.28	32.37	34
16 Jun 10	32.41500 +0.26	32.42	32.22	32.24	6,160
15 Jun 10	32.15000 +0.38	32.15	31.59	31.73	4,703
14 Jun 10	31.77500 +0.36	31.80	31.65	31.80	872
11 Jun 10	31.41500 +0.08	31.52	31.20	31.45	24,131
10 Jun 10	31.34000 +0.47	31.34	30.60	30.78	10,956
09 Jun 10	30.87000 +0.20	30.87	30.51	30.71	10,948
08 Jun 10	30.67500 -0.45	31.08	30.60	31.08	484
07 Jun 10	31.13000 -0.17	31.29	30.92	31.02	24,366
04 Jun 10	31.29500 -0.77	32.17	31.30	32.10	1,936
03 Jun 10	32.06000 +0.44	32.24	31.82	31.82	5,627
02 Jun 10	31.62500 +0.01	31.63	31.10	31.47	1,452
01 Jun 10	31.61500 +0.33	31.61	30.93	31.20	11,141
31 May 10	31.28500 -0.10	31.55	31.23	31.55	4,100
28 May 10	31.38500 +0.16	31.39	31.31	31.34	101
27 May 10	31.22500 +0.97	31.23	30.58	30.58	1,100
26 May 10	30.25500 +0.16	30.51	30.19	30.19	50,228
25 May 10	30.09500 -0.57	30.17	29.90	30.17	5,956
24 May 10	30.66500 -0.11	31.08	30.67	31.08	320
21 May 10	30.77500 -0.03	30.90	30.10	30.86	11,644
20 May 10	30.80500 -0.74	31.67	30.68	31.67	17,939
19 May 10	31.54000 -0.72	31.85	31.54	31.84	19,930
18 May 10	32.25500 +0.64	32.45	31.87	31.87	2,772
17 May 10	31.62000 -0.08	31.91	31.59	31.59	20,677
14 May 10	31.70500 -1.12	32.51	31.70	32.51	42,704
12 May 10	32.82500 +0.58	32.83	32.12	32.12	4,300
11 May 10	32.24500 -0.12	32.24	32.05	32.24	17,348
10 May 10	32.36500 +1.67	32.37	31.75	31.75	7,039
07 May 10	30.69500 -1.42	31.52	30.37	31.29	3,258
06 May 10	32.11500 -0.63	32.83	32.12	32.53	5,500
05 May 10	32.74500 -0.23	33.24	32.74	33.17	32,811
04 May 10	32.97500 -0.60	33.67	32.97	33.63	24,810
03 May 10	33.57500 +0.39	33.58	32.85	32.85	6,736
30 Apr 10	33.18500 +0.05	33.35	33.00	33.11	24,711
29 Apr 10	33.13500 +0.06	33.13	32.85	32.90	44,739
28 Apr 10	33.07000 -0.47	33.32	32.85	33.32	51,817
27 Apr 10	33.54000 -0.46	34.10	33.54	34.09	59,376
26 Apr 10	34.00000 -0.01	34.28	34.00	34.26	24,920
23 Apr 10	34.01500 -0.05	34.13	34.01	34.01	23,899
22 Apr 10	34.06000 -0.14	34.37	34.02	34.22	2,564
21 Apr 10	34.20000 -0.44	34.65	34.20	34.65	2,472
20 Apr 10	34.64500 +0.37	34.65	34.24	34.44	6,415
19 Apr 10	34.28000 -0.11	34.41	34.26	34.26	12,980
16 Apr 10	34.39000 -0.42	34.90	34.37	34.66	12,643
15 Apr 10	34.81000 +0.19	34.87	34.62	34.67	1,624
14 Apr 10	34.62000 +0.07	34.76	34.62	34.65	12,107
13 Apr 10	34.55000 -0.21	34.80	34.53	34.60	7,676
12 Apr 10	34.76000 +0.07	34.78	34.65	34.71	36,575
09 Apr 10	34.69000 +0.71	34.69	34.21	34.21	22,490
08 Apr 10	33.98000 -0.27	34.12	33.88	34.12	43,154
07 Apr 10	34.25000 +0.03	34.35	34.17	34.17	6,205
06 Apr 10	34.22000 +0.10	34.24	34.08	34.14	1,025
01 Apr 10	34.12000 +0.38	34.12	33.92	33.93	6,375
31 Mar 10	33.74000 -0.28	33.98	33.68	33.90	7,309
30 Mar 10	34.02000 +0.26	34.15	33.81	33.81	31,534
29 Mar 10	33.76000 +0.36	33.76	33.55	33.71	28,709
26 Mar 10	33.40000 -0.25	33.55	33.35	33.52	57,515
25 Mar 10	33.65000 +0.54	33.72	33.16	33.16	4,301
24 Mar 10	33.11000 -0.13	33.28	33.02	33.20	5,347
23 Mar 10	33.24000 +0.21	33.24	33.02	33.08	102,827
22 Mar 10	33.03000 -0.04	33.12	32.80	33.12	12,180
19 Mar 10	33.07000 -0.31	33.48	33.07	33.43	50,588
18 Mar 10	33.38000 -0.16	33.51	33.30	33.51	23,142
17 Mar 10	33.54000 +0.20	33.54	33.33	33.33	985
16 Mar 10	33.34000 +0.09	33.40	33.20	33.39	13,623
15 Mar 10	33.25000 -0.07	33.41	33.25	33.35	19,328
12 Mar 10	33.32000 -0.09	33.48	33.32	33.39	20,922
11 Mar 10	33.41000 +0.04	33.55	33.29	33.29	34,165
10 Mar 10	33.37000 +0.17	33.41	33.15	33.15	40,026
09 Mar 10	33.20000 +0.08	33.20	33.05	33.19	4,562
08 Mar 10	33.12000 +0.20	33.12	33.03	33.03	800
05 Mar 10	32.92000 +0.21	33.00	32.64	32.66	5,259
04 Mar 10	32.71000 -0.17	32.81	32.56	32.56	1,421
03 Mar 10	32.88000 +0.08	32.88	32.56	32.72	99,371
02 Mar 10	32.80000 +0.10	32.80	32.65	32.68	5,525
01 Mar 10	32.70000 +0.32	32.70	32.38	32.55	27,968
26 Feb 10	32.38000 +0.39	32.38	32.10	32.15	7,121
25 Feb 10	31.99000 -0.68	32.43	31.96	32.33	6,875
24 Feb 10	32.67000 -0.01	32.76	32.54	32.76	695
23 Feb 10	32.68000 -0.28	33.20	32.59	33.08	5,106
22 Feb 10	32.96000 -0.11	33.16	32.96	33.16	1,113
19 Feb 10	33.07000 +0.22	33.07	32.73	32.73	1,241
18 Feb 10	32.85000 +0.03	32.91	32.71	32.71	5,474
17 Feb 10	32.82000 +0.14	32.92	32.82	32.92	2,323
16 Feb 10	32.68000 +0.31	32.68	32.57	32.59	2,608
15 Feb 10	32.37000 +0.08	32.54	32.37	32.38	18,162
12 Feb 10	32.29000 +0.17	32.32	32.23	32.26	15,907
11 Feb 10	32.12000 -0.07	32.44	31.86	32.28	48,489
10 Feb 10	32.19000 +0.23	32.36	32.05	32.05	29,347
09 Feb 10	31.96000 -0.02	31.96	31.70	31.90	19,154
08 Feb 10	31.98000 +0.16	32.16	31.89	32.03	37,392
05 Feb 10	31.82000 -0.51	32.32	31.81	32.32	10,573
04 Feb 10	32.33000 -0.74	33.10	32.33	33.10	41,426
03 Feb 10	33.07000 -0.37	33.46	33.07	33.46	2,664
02 Feb 10	33.44000 +0.21	33.44	33.00	33.25	9,172
01 Feb 10	33.23000 +0.24	33.29	32.90	32.90	18,550
29 Jan 10	32.99000 +0.09	33.20	32.91	33.05	9,672
28 Jan 10	32.90000 -0.55	33.55	32.90	33.54	19,244
27 Jan 10	33.45000 -0.14	33.47	33.28	33.34	2,567
26 Jan 10	33.59000 +0.14	33.59	33.19	33.19	21,261
25 Jan 10	33.45000 -0.28	33.59	33.39	33.54	20,568
22 Jan 10	33.73000 -0.31	34.07	33.70	34.07	26,160
21 Jan 10	34.04000 -0.22	34.59	33.98	34.38	38,297
20 Jan 10	34.26000 -0.46	34.76	34.16	34.66	22,890
19 Jan 10	34.72000 +0.41	34.76	34.14	34.26	13,117
18 Jan 10	34.31000 +0.23	34.42	34.25	34.31	16,452
15 Jan 10	34.08000 -0.46	34.69	34.08	34.60	9,310
14 Jan 10	34.54000 -0.02	34.60	34.36	34.60	13,501
13 Jan 10	34.56000 -0.05	34.61	34.44	34.54	20,252
12 Jan 10	34.61000 -0.20	34.93	34.49	34.93	30,971
11 Jan 10	34.81000 +0.06	35.05	34.81	34.87	10,892
08 Jan 10	34.75000 +0.27	34.83	34.60	34.72	51,763
07 Jan 10	34.48000 -0.26	34.71	34.38	34.71	17,502
06 Jan 10	34.74000 -0.03	34.88	34.65	34.88	20,968
05 Jan 10	34.77000 -0.01	34.86	34.75	34.81	117,599
04 Jan 10	34.78000 +0.18	34.79	34.62	34.71	28,858
30 Dec 09	34.60000 -0.06	34.67	34.44	34.67	12,632
29 Dec 09	34.66000 +0.41	34.66	34.48	34.48	109,784
28 Dec 09	34.25000 +0.00	34.50	34.09	34.09	15,740

Union Technologies Informatique SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	102.54000 +0.98	102.80	101.62	101.74	16,456
19 Oct 26	101.56000 -2.12	103.40	101.28	103.40	1,980
16 Oct 26	103.68000 +1.22	103.76	102.66	102.78	17,568
15 Oct 26	102.46000 +0.40	103.54	102.46	103.00	11,922
14 Oct 26	102.06000 +0.00	102.06	102.06	102.06	1,344
13 Oct 26	102.06000 +0.42	103.10	102.00	102.14	5,587
12 Oct 26	101.64000 +1.20	101.64	101.00	101.34	1,144
09 Oct 26	100.44000 +0.61	100.80	100.34	100.76	1,656
08 Oct 26	99.83000 +0.29	100.46	99.24	99.24	2,953
07 Oct 26	99.54000 -0.98	100.30	98.80	100.30	6,228
06 Oct 26	100.52000 +0.44	101.16	100.22	100.68	4,187
05 Oct 26	100.08000 +0.04	100.68	99.78	100.68	2,098
02 Oct 26	100.04000 +0.90	100.42	99.14	99.34	2,161
01 Oct 26	99.14000 -0.44	99.76	98.29	99.18	7,094
30 Sep 26	99.58000 +0.56	101.08	99.42	100.18	1,201
29 Sep 26	99.02000 -0.26	99.79	98.63	99.28	4,017
28 Sep 26	99.28000 -0.29	100.40	99.28	100.28	6,894
25 Sep 26	99.57000 -0.04	100.50	99.29	99.78	3,412
24 Sep 26	99.61000 +0.00	99.61	99.61	99.61	8,693
23 Sep 26	99.61000 -1.05	100.74	99.58	100.74	4,168
22 Sep 26	100.66000 +0.30	101.00	100.08	101.00	3,478
21 Sep 26	100.36000 +0.12	100.52	99.94	99.94	2,616
18 Sep 26	100.24000 -1.24	101.08	99.79	101.08	7,651
17 Sep 26	101.48000 +1.53	101.64	100.32	100.48	11,668
16 Sep 26	99.95000 +1.56	100.10	98.45	98.53	3,606
15 Sep 26	98.39000 -1.32	98.46	96.64	97.35	7,686
14 Sep 26	99.71000 +0.00	99.71	99.71	99.71	6,006
11 Sep 26	99.71000 +0.11	100.22	99.28	100.06	7,159
10 Sep 26	99.60000 +0.16	100.66	99.52	99.83	3,668
09 Sep 26	99.44000 -0.21	101.00	99.40	100.06	11,424
08 Sep 26	99.65000 +0.00	99.65	99.65	99.65	8,760
07 Sep 26	99.65000 +0.25	99.99	99.65	99.95	18,652
04 Sep 26	99.40000 +0.62	99.54	98.21	98.30	5,212
03 Sep 26	98.78000 -0.18	99.47	97.81	99.05	3,321
02 Sep 26	98.96000 -1.60	101.10	98.70	101.06	7,657
01 Sep 26	100.56000 -0.84	102.10	100.10	101.98	2,119
31 Aug 26	101.40000 -0.62	102.18	101.40	101.80	7,835
28 Aug 26	102.02000 +1.38	102.32	101.34	101.58	4,824
27 Aug 26	100.64000 -1.30	102.02	99.90	102.02	3,815
26 Aug 26	101.94000 -0.26	102.42	101.92	102.28	3,801
25 Aug 26	102.20000 +0.96	102.32	101.36	101.36	4,992
24 Aug 26	101.24000 -0.02	101.36	100.72	101.22	708
21 Aug 26	101.26000 -0.42	102.28	101.26	101.68	1,161
20 Aug 26	101.68000 +0.52	101.74	100.92	101.62	1,509
19 Aug 26	101.16000 -1.04	102.56	101.16	102.56	3,558
18 Aug 26	102.20000 +0.50	102.32	101.30	101.52	1,186
17 Aug 26	101.70000 -0.28	102.44	101.70	102.28	1,660
14 Aug 26	101.98000 -1.26	102.96	101.28	102.96	1,088
13 Aug 26	103.24000 -0.28	103.58	102.92	103.38	1,084
12 Aug 26	103.52000 -0.14	104.08	103.40	103.84	4,046
11 Aug 26	103.66000 +0.24	103.86	103.36	103.84	477
10 Aug 26	103.42000 -0.82	104.32	103.20	104.02	2,269
07 Aug 26	104.24000 +0.14	104.48	103.20	104.16	4,209
06 Aug 26	104.10000 +0.78	104.52	103.56	103.78	1,948
05 Aug 26	103.32000 -0.42	104.90	103.32	104.64	825
04 Aug 26	103.74000 -0.02	104.84	103.42	104.48	1,822
03 Aug 26	103.76000 -0.02	103.88	103.00	103.44	1,578
31 Jul 26	103.78000 +0.64	104.68	103.18	104.44	2,944
30 Jul 26	103.14000 -0.04	104.04	102.96	103.10	3,138
29 Jul 26	103.18000 -1.18	105.00	103.02	104.58	6,042
28 Jul 26	104.36000 -1.34	105.94	104.36	105.94	5,096
27 Jul 26	105.70000 -1.16	106.88	105.70	106.88	4,064
24 Jul 26	106.86000 +0.40	107.00	106.26	106.26	2,658
23 Jul 26	106.46000 -1.12	107.30	105.94	107.30	4,503
22 Jul 26	107.58000 +1.62	107.92	105.62	105.64	4,140
21 Jul 26	105.96000 -0.30	106.70	105.50	106.40	7,139
20 Jul 26	106.26000 -0.24	106.78	106.18	106.48	6,918
17 Jul 26	106.50000 +1.64	107.02	105.66	105.66	4,688
16 Jul 26	104.86000 -1.40	105.82	104.14	105.60	4,999
15 Jul 26	106.26000 -0.52	106.86	105.86	106.54	6,084
14 Jul 26	106.78000 +0.96	106.96	105.68	105.68	7,214
13 Jul 26	105.82000 +1.02	105.86	104.90	105.06	7,621
10 Jul 26	104.80000 -0.24	105.36	104.80	104.90	718
09 Jul 26	105.04000 -0.16	105.50	104.70	105.50	2,368
08 Jul 26	105.20000 -0.42	105.90	104.82	105.22	5,180
07 Jul 26	105.62000 +0.22	105.94	105.00	105.18	9,004
06 Jul 26	105.40000 -1.52	106.64	105.20	106.54	9,734
03 Jul 26	106.92000 +1.74	107.08	105.90	105.98	4,204
02 Jul 26	105.18000 +1.84	105.34	103.22	103.38	4,524
01 Jul 26	103.34000 -2.06	104.88	103.34	104.86	9,855
30 Jun 26	105.40000 +0.10	106.04	104.94	106.04	7,254
29 Jun 26	105.30000 +0.64	105.50	104.48	105.00	2,513
26 Jun 26	104.66000 +0.16	105.22	104.54	104.54	1,728
25 Jun 26	104.50000 +1.84	105.00	103.42	103.42	5,333
24 Jun 26	102.66000 -0.48	102.68	102.12	102.48	18,279
23 Jun 26	103.14000 +0.08	103.46	101.92	102.74	9,321
22 Jun 26	103.06000 +0.62	103.14	102.06	102.46	6,474
19 Jun 26	102.44000 +0.44	102.44	101.30	101.54	2,821
18 Jun 26	102.00000 -0.52	102.76	101.32	102.76	6,199
17 Jun 26	102.51800 +0.02	102.52	101.30	102.13	3,232
16 Jun 26	102.50200 +0.00	103.14	102.16	102.94	8,441
15 Jun 26	102.50000 -0.52	103.03	101.93	103.03	6,498
12 Jun 26	103.02400 +0.34	103.36	102.20	102.75	2,175
11 Jun 26	102.68500 +1.18	103.46	101.55	101.55	7,385
10 Jun 26	101.50600 +0.03	102.18	100.85	101.33	1,533
09 Jun 26	101.47500 +0.18	101.92	101.19	101.25	2,335
08 Jun 26	101.29300 -0.60	102.15	101.12	102.15	1,044
05 Jun 26	101.89500 +1.11	102.17	101.03	101.50	2,633
04 Jun 26	100.78900 -0.15	101.38	100.35	100.41	5,048
03 Jun 26	100.94100 +0.87	101.20	100.43	100.58	10,468
02 Jun 26	100.07600 +0.22	100.85	99.75	99.81	6,764
01 Jun 26	99.86000 -0.69	101.07	99.70	100.64	2,706
29 May 26	100.55200 -0.52	101.45	100.43	101.17	4,201
28 May 26	101.06900 -0.75	102.00	100.78	101.93	6,082
27 May 26	101.81600 -1.90	102.71	101.40	102.71	4,265
26 May 26	103.71200 -0.07	104.40	103.57	103.63	9,668
25 May 26	103.78100 +1.10	103.96	103.07	103.50	5,635
22 May 26	102.67700 -0.01	103.15	102.32	102.32	2,623
21 May 26	102.68500 +0.76	102.80	101.67	101.72	7,594
20 May 26	101.92800 +0.68	102.17	101.08	101.59	3,588
19 May 26	101.24400 +0.76	101.84	100.92	101.31	2,354
18 May 26	100.48000 +1.71	100.66	97.96	98.43	6,242
15 May 26	98.76900 -3.76	101.66	98.77	101.66	6,073
14 May 26	102.53400 +0.06	103.30	102.49	103.30	1,357
13 May 26	102.47900 +0.20	103.54	101.95	102.54	4,654
12 May 26	102.27900 -1.20	103.02	101.96	102.46	2,126
11 May 26	103.47500 +1.27	103.54	101.91	102.00	4,145
08 May 26	102.20700 -0.28	102.67	101.72	102.23	2,261
07 May 26	102.49000 -1.76	103.65	102.22	103.65	3,973
06 May 26	104.25400 +0.34	104.61	102.77	104.30	9,464
05 May 26	103.91700 +0.11	104.81	103.07	104.20	6,766
04 May 26	103.80300 -1.99	105.69	103.50	105.40	6,620
30 Apr 26	105.79800 +2.60	106.04	103.43	103.67	9,786
29 Apr 26	103.19500 -1.87	104.77	102.77	104.77	4,855
28 Apr 26	105.06300 +0.73	105.36	104.48	104.62	4,891
27 Apr 26	104.32900 +0.16	104.80	103.50	103.81	5,578
24 Apr 26	104.17200 -0.50	104.71	103.99	104.55	2,611
23 Apr 26	104.66900 +0.96	104.73	103.27	103.33	2,543
22 Apr 26	103.70400 +1.08	104.32	102.67	102.73	2,928
21 Apr 26	102.61900 -0.10	103.81	102.60	103.11	6,017
20 Apr 26	102.71500 +0.78	102.82	102.41	102.69	3,801
17 Apr 26	101.93300 -1.54	103.10	100.88	102.68	14,265
16 Apr 26	103.47400 -0.76	104.76	103.34	104.56	6,493
15 Apr 26	104.23300 -0.87	105.29	104.10	104.93	4,327
14 Apr 26	105.09900 +0.14	105.23	104.29	104.82	3,805
13 Apr 26	104.96200 -1.25	106.21	104.75	105.91	4,335
10 Apr 26	106.20800 -0.29	106.52	105.75	106.14	5,088
09 Apr 26	106.49800 +1.24	106.58	105.60	106.25	3,327
08 Apr 26	105.25400 +0.41	107.52	104.25	106.81	9,783
07 Apr 26	104.84300 -0.30	105.50	104.54	105.09	7,907
02 Apr 26	105.14100 +1.46	105.44	103.40	103.41	6,162
01 Apr 26	103.68000 +2.30	103.91	102.90	102.95	5,539
31 Mar 26	101.37600 -0.04	102.39	101.38	101.84	15,488
30 Mar 26	101.41900 +3.07	101.42	99.09	99.10	9,201
27 Mar 26	98.35100 -0.67	99.50	97.10	99.50	4,044
26 Mar 26	99.02500 -1.32	99.71	98.53	99.68	8,954
25 Mar 26	100.35000 +1.68	100.35	99.26	99.38	5,975
24 Mar 26	98.67200 +1.10	98.79	97.58	98.22	4,516
23 Mar 26	97.57400 -1.11	99.65	96.30	96.83	33,156
20 Mar 26	98.68600 -2.57	102.38	98.40	101.99	5,721
19 Mar 26	101.25200 -1.76	102.43	101.12	102.12	12,499
18 Mar 26	103.01100 -2.19	104.99	102.46	104.73	6,557
17 Mar 26	105.20600 +1.75	105.47	104.04	104.12	10,394
16 Mar 26	103.45400 -0.29	104.40	103.30	103.36	6,618
13 Mar 26	103.74400 +1.04	104.78	101.94	102.21	7,171
12 Mar 26	102.70300 +1.83	102.70	100.80	100.95	6,427
11 Mar 26	100.87700 -0.74	101.49	100.29	100.81	22,822
10 Mar 26	101.62000 +1.86	102.25	101.08	101.10	28,085
09 Mar 26	99.76200 -0.29	99.92	97.32	97.62	7,964
06 Mar 26	100.05700 -0.58	101.35	99.28	100.81	5,370
05 Mar 26	100.63400 -0.39	102.35	100.45	101.09	9,438
04 Mar 26	101.02200 +0.80	101.97	100.50	100.50	18,705
03 Mar 26	100.22500 -4.26	102.14	99.35	101.92	18,376
02 Mar 26	104.48400 -0.54	104.96	103.20	104.79	19,166
27 Feb 26	105.02300 +0.00	105.82	104.33	104.38	22,430
26 Feb 26	105.02300 +0.48	105.45	104.50	104.61	18,610
25 Feb 26	104.54600 +1.74	104.55	102.49	102.78	20,582
24 Feb 26	102.80100 +1.34	103.54	101.73	101.85	10,596
23 Feb 26	101.46000 +1.06	101.86	100.61	100.91	12,219
20 Feb 26	100.40100 +0.78	100.41	99.05	99.05	5,416
19 Feb 26	99.62200 -1.88	100.26	98.50	100.02	11,987
18 Feb 26	101.50000 -0.06	102.48	101.50	101.78	13,394
17 Feb 26	101.56100 +0.44	102.76	101.27	101.36	11,313
16 Feb 26	101.12100 +0.22	101.28	99.98	100.05	12,372
13 Feb 26	100.90500 -0.43	101.12	99.72	101.02	11,184
12 Feb 26	101.33100 -0.44	101.49	99.41	101.41	8,145
11 Feb 26	101.76900 +2.19	101.87	100.00	100.05	7,405
10 Feb 26	99.57500 +0.52	99.57	98.45	99.04	10,455
09 Feb 26	99.05400 +0.37	99.05	97.79	98.37	14,822
06 Feb 26	98.68800 +0.86	98.95	97.95	97.95	8,336
05 Feb 26	97.82400 -0.98	98.20	96.65	98.04	24,845
04 Feb 26	98.80800 +0.93	100.00	98.02	98.06	47,989
03 Feb 26	97.87300 +1.02	97.87	96.77	96.79	8,511
02 Feb 26	96.85200 -0.06	97.91	96.85	97.11	14,566
30 Jan 26	96.91200 +0.31	97.46	96.55	96.58	7,604
29 Jan 26	96.59900 +0.18	97.37	96.00	96.11	17,000
28 Jan 26	96.42100 +0.52	96.42	95.27	95.88	4,734
27 Jan 26	95.89900 +0.99	95.96	94.73	94.95	9,858
26 Jan 26	94.90800 +1.17	95.21	94.00	94.27	12,208
23 Jan 26	93.73300 +0.07	93.73	93.00	93.45	13,630
22 Jan 26	93.66000 +0.71	94.66	92.83	93.75	5,578
21 Jan 26	92.95100 +0.00	93.12	92.72	92.78	7,250
20 Jan 26	92.94700 -1.32	93.69	92.66	93.69	5,215
19 Jan 26	94.26500 -0.25	94.93	94.05	94.69	2,023
16 Jan 26	94.51800 +1.15	94.52	93.45	93.45	10,222
15 Jan 26	93.37200 +0.54	93.71	92.80	92.84	26,459
14 Jan 26	92.82700 +0.88	93.18	92.19	93.01	9,696
13 Jan 26	91.94700 -1.12	93.05	91.76	93.05	5,152
12 Jan 26	93.06500 -0.60	93.36	92.74	93.19	6,871
09 Jan 26	93.66900 +0.05	93.79	93.11	93.61	1,926
08 Jan 26	93.61600 -0.07	94.01	93.41	94.01	2,461
07 Jan 26	93.69000 +1.08	94.35	93.17	93.28	4,634
06 Jan 26	92.61100 +1.07	93.49	91.34	91.34	2,501
05 Jan 26	91.54200 +0.20	92.00	90.47	91.25	2,814
02 Jan 26	91.33900 +1.49	91.52	89.84	89.84	2,405
31 Dec 25	89.85000 -0.17	90.09	89.80	90.09	807
30 Dec 25	90.02200 +0.64	90.04	89.26	89.31	2,499
29 Dec 25	89.38100 +0.36	89.50	88.73	88.80	1,899
24 Dec 25	89.01600 +0.15	89.13	88.85	89.09	1,435
23 Dec 25	88.86900 +0.62	89.07	88.45	88.46	584
22 Dec 25	88.25400 -0.67	88.51	87.61	88.51	1,315
19 Dec 25	88.92100 +0.82	89.04	88.25	88.34	5,757
18 Dec 25	88.10400 +0.08	88.31	87.88	87.96	691
17 Dec 25	88.01900 +0.30	88.50	87.84	87.99	4,872
16 Dec 25	87.72300 -0.48	88.44	87.72	88.23	2,225
15 Dec 25	88.20700 +0.92	88.33	87.55	87.58	17,161
12 Dec 25	87.29200 +0.53	87.31	86.73	86.95	899
11 Dec 25	86.76300 -0.51	86.97	86.36	86.45	2,055
10 Dec 25	87.27500 -0.67	87.69	87.18	87.60	983
09 Dec 25	87.95000 -0.22	88.42	87.90	88.17	2,910
08 Dec 25	88.17300 +0.08	88.49	88.07	88.18	1,321
05 Dec 25	88.08900 -0.53	88.48	88.02	88.32	888
04 Dec 25	88.62300 -0.35	88.71	88.27	88.67	9,188
03 Dec 25	88.97700 +0.17	89.18	88.58	88.83	1,137
02 Dec 25	88.80700 +0.36	89.27	88.73	88.77	396
01 Dec 25	88.44900 -0.60	88.89	88.45	88.72	725
28 Nov 25	89.05000 +0.30	89.05	88.48	88.99	424
27 Nov 25	88.75200 -0.01	88.86	88.57	88.82	1,278
26 Nov 25	88.76700 +1.00	88.77	87.30	87.58	836
25 Nov 25	87.76600 +0.03	88.17	87.25	87.72	2,078
24 Nov 25	87.73200 -0.16	88.03	87.40	87.67	2,783
21 Nov 25	87.89100 -0.33	88.17	87.54	87.99	1,336
20 Nov 25	88.22200 +0.57	88.56	87.82	87.82	2,109
19 Nov 25	87.65100 -1.09	88.40	87.65	88.24	3,973
18 Nov 25	88.74500 -0.61	89.00	88.47	88.90	3,613
17 Nov 25	89.35900 +0.75	89.51	88.82	89.05	2,513
14 Nov 25	88.61300 -0.44	88.83	88.10	88.56	1,096
13 Nov 25	89.05400 -0.23	89.54	88.75	89.38	1,604
12 Nov 25	89.28100 +1.40	89.28	88.13	88.59	4,247
11 Nov 25	87.87600 -0.01	88.18	87.57	88.18	2,641
10 Nov 25	87.88600 +0.31	88.07	87.07	87.54	2,946
07 Nov 25	87.58100 -0.53	88.21	87.11	88.21	8,211
06 Nov 25	88.11100 +0.21	88.37	87.67	88.37	3,473
05 Nov 25	87.89900 +0.32	87.97	87.38	87.66	1,847
04 Nov 25	87.58400 +0.55	87.58	86.57	86.63	813
03 Nov 25	87.03100 -0.01	87.13	86.75	86.92	518
31 Oct 25	87.03800 -0.52	87.43	86.94	87.32	1,868
30 Oct 25	87.55700 +0.60	87.56	86.84	87.09	2,106
29 Oct 25	86.95200 +0.16	87.08	86.24	86.50	405
28 Oct 25	86.79300 +0.84	86.85	86.00	86.40	638
27 Oct 25	85.95000 -0.11	86.03	85.39	85.65	2,361
24 Oct 25	86.06300 +0.05	86.08	85.29	85.77	398
23 Oct 25	86.01400 +0.21	86.03	85.44	85.66	1,132
22 Oct 25	85.80800 -0.20	86.69	85.65	86.57	2,477
21 Oct 25	86.00500 +0.19	86.43	85.92	85.93	872
20 Oct 25	85.81400 +0.15	86.12	85.60	85.61	1,055
17 Oct 25	85.66100 +0.14	85.66	84.54	85.35	1,736
16 Oct 25	85.52600 +0.77	85.53	84.78	84.92	2,562
15 Oct 25	84.75700 +0.59	84.76	84.03	84.44	483
14 Oct 25	84.16300 +0.44	84.36	83.89	83.93	958
13 Oct 25	83.72500 +0.20	83.80	83.45	83.56	678
10 Oct 25	83.52600 +0.18	83.93	83.52	83.61	872
09 Oct 25	83.34400 +0.54	83.34	82.87	82.99	543
08 Oct 25	82.80000 +0.53	83.04	82.66	82.77	830
07 Oct 25	82.26700 +0.16	82.27	81.90	82.20	1,489
06 Oct 25	82.11100 +0.09	82.11	81.35	81.83	1,473
03 Oct 25	82.01700 +0.61	82.02	81.50	81.55	1,199
02 Oct 25	81.40800 -0.47	81.41	80.89	81.09	3,382
01 Oct 25	81.87300 +0.91	81.87	81.05	81.24	20,808
30 Sep 25	80.96200 +0.51	81.03	80.00	80.37	3,167
29 Sep 25	80.45400 +0.16	80.73	80.03	80.60	445
26 Sep 25	80.29400 +0.50	80.78	79.83	79.83	586
25 Sep 25	79.79300 +0.08	80.21	79.40	79.40	1,325
24 Sep 25	79.71600 +0.59	79.78	79.43	79.77	437
23 Sep 25	79.12200 +0.19	79.60	79.12	79.56	395
22 Sep 25	78.92700 +0.63	78.93	78.30	78.33	1,668
19 Sep 25	78.29400 +0.23	78.48	78.12	78.18	1,660
18 Sep 25	78.06300 -0.50	78.56	77.81	78.47	1,101
17 Sep 25	78.55900 -0.11	79.10	78.43	78.43	8,033
16 Sep 25	78.67100 -1.03	79.54	78.67	79.54	2,340
15 Sep 25	79.70300 +0.54	79.74	79.16	79.24	1,612
12 Sep 25	79.16500 +0.53	79.18	78.96	78.96	3,338
11 Sep 25	78.63300 +0.12	78.90	78.56	78.66	1,798
10 Sep 25	78.51800 +0.29	78.52	78.29	78.29	2,423
09 Sep 25	78.22300 -0.12	78.40	78.18	78.36	2,812
08 Sep 25	78.34500 -0.04	78.36	78.23	78.32	61
05 Sep 25	78.38700 +0.62	78.39	77.63	77.63	679
04 Sep 25	77.76900 +0.36	78.16	77.50	77.50	1,448
03 Sep 25	77.41000 +0.34	77.41	76.81	77.08	1,237
02 Sep 25	77.07200 -1.21	78.17	77.01	78.17	4,141
01 Sep 25	78.28600 -0.79	78.98	78.28	78.98	537
29 Aug 25	79.07600 -0.75	79.66	79.08	79.66	544
28 Aug 25	79.82300 -0.52	80.26	79.33	80.26	1,676
27 Aug 25	80.34200 +0.25	80.73	80.10	80.53	823
26 Aug 25	80.09400 -0.33	80.44	80.09	80.32	1,667
25 Aug 25	80.42400 -1.11	80.99	80.21	80.99	964
22 Aug 25	81.53100 -0.10	81.75	81.48	81.50	443
21 Aug 25	81.63300 +0.13	81.63	81.22	81.48	462
20 Aug 25	81.50600 +0.74	81.64	80.83	81.01	645
19 Aug 25	80.76200 +0.28	81.03	80.74	80.75	263
18 Aug 25	80.48600 -0.39	81.59	80.47	81.33	4,926
15 Aug 25	80.88100 +0.17	80.89	80.70	80.82	184
14 Aug 25	80.71100 +0.75	80.71	80.29	80.29	3,970
13 Aug 25	79.96000 +0.55	80.17	79.69	79.69	53
12 Aug 25	79.40900 -0.43	80.16	79.41	80.00	5,856
11 Aug 25	79.84200 -0.26	79.84	79.33	79.74	3,578
08 Aug 25	80.10400 -0.37	81.00	80.10	81.00	722
07 Aug 25	80.47700 -0.67	80.89	79.99	80.76	1,969
06 Aug 25	81.14600 +0.31	81.28	80.81	80.95	1,976
05 Aug 25	80.83400 -0.32	81.02	80.83	81.02	1,225
04 Aug 25	81.15100 +0.94	81.15	80.25	80.43	4,423
01 Aug 25	80.20800 -0.28	80.42	79.56	79.75	2,535
31 Jul 25	80.48700 -0.09	80.56	80.24	80.51	3,527
30 Jul 25	80.57800 +0.31	80.66	80.16	80.27	2,308
29 Jul 25	80.26600 +0.00	80.33	80.00	80.00	3,258
28 Jul 25	80.27000 -0.29	80.90	80.27	80.75	963
25 Jul 25	80.56000 +0.16	80.69	80.00	80.00	1,509
24 Jul 25	80.39900 -0.20	80.75	80.28	80.70	1,790
23 Jul 25	80.60100 -1.91	81.93	80.60	81.56	10,255
22 Jul 25	82.51500 +0.93	82.51	81.61	81.77	6,659
21 Jul 25	81.58200 +0.95	81.58	80.67	80.83	4,574
18 Jul 25	80.62900 +0.45	80.76	80.40	80.74	3,418
17 Jul 25	80.18300 +0.12	80.35	79.87	80.23	510
16 Jul 25	80.06700 -0.14	80.45	80.03	80.35	6,155
15 Jul 25	80.20200 -0.34	80.72	80.20	80.72	691
14 Jul 25	80.54100 +0.57	80.61	80.01	80.01	509
11 Jul 25	79.97500 -0.15	80.18	79.91	80.08	289
10 Jul 25	80.12300 -0.70	81.17	80.00	81.17	554
09 Jul 25	80.82200 +0.71	80.82	80.29	80.34	4,321
08 Jul 25	80.11600 -0.50	80.90	79.87	80.90	4,423
07 Jul 25	80.62000 -0.71	81.31	80.58	81.31	3,594
04 Jul 25	81.33200 +0.14	81.33	80.97	81.08	1,065
03 Jul 25	81.18800 +0.26	81.22	80.90	81.03	5,273
02 Jul 25	80.93300 -1.07	82.02	80.87	82.02	1,447
01 Jul 25	82.00000 +0.77	82.39	81.72	81.72	7,372
30 Jun 25	81.22600 -0.22	81.85	81.09	81.70	1,033
27 Jun 25	81.44800 -0.12	82.14	81.43	81.55	660
26 Jun 25	81.57000 +0.44	81.82	81.43	81.73	477
25 Jun 25	81.13300 -0.85	81.99	81.13	81.99	1,424
24 Jun 25	81.98800 +0.06	82.40	81.41	81.69	6,444
23 Jun 25	81.92400 +1.18	81.98	80.50	80.50	946
20 Jun 25	80.74500 +0.27	80.84	80.43	80.43	2,124
19 Jun 25	80.47600 +0.08	80.58	80.12	80.26	1,414
18 Jun 25	80.39300 -0.15	80.97	80.39	80.67	2,282
17 Jun 25	80.54500 -0.44	80.76	80.17	80.17	865
16 Jun 25	80.98200 -0.07	81.10	80.65	80.72	1,249
13 Jun 25	81.05700 +0.12	81.19	80.82	81.00	1,892
12 Jun 25	80.94100 +0.54	81.01	80.44	80.74	6,929
11 Jun 25	80.39700 +0.27	80.54	79.74	79.99	6,788
10 Jun 25	80.13100 +0.55	80.24	79.82	79.85	355
09 Jun 25	79.58000 -0.30	79.99	79.40	79.88	692
06 Jun 25	79.88200 +0.19	80.18	79.72	80.01	2,966
05 Jun 25	79.69500 -0.29	80.12	79.43	79.43	552
04 Jun 25	79.98500 +0.13	80.07	79.73	79.83	3,743
03 Jun 25	79.85400 -0.40	80.54	79.85	80.50	3,626
02 Jun 25	80.25100 +0.10	80.39	79.92	80.39	4,615
30 May 25	80.14700 +0.64	80.36	79.81	79.89	2,717
29 May 25	79.50900 -0.29	79.80	79.20	79.36	665
28 May 25	79.80100 -0.55	80.51	79.63	80.42	982
27 May 25	80.34700 -0.58	80.83	80.17	80.83	2,109
26 May 25	80.93000 +0.64	80.97	80.72	80.81	1,141
23 May 25	80.28500 +0.00	80.55	79.69	80.22	4,735
22 May 25	80.28100 -0.11	80.45	79.84	80.01	3,410
21 May 25	80.38700 +0.13	80.62	80.00	80.48	1,326
20 May 25	80.25800 +1.42	80.30	79.64	79.64	1,689
19 May 25	78.83700 +0.54	78.84	78.01	78.60	1,668
16 May 25	78.30100 +0.74	78.39	77.80	78.39	4,233
15 May 25	77.56500 +1.50	77.63	76.31	76.45	1,117
14 May 25	76.06700 +0.25	76.09	75.33	75.33	1,522
13 May 25	75.82100 -0.42	76.86	75.66	76.86	1,797
12 May 25	76.24500 -0.98	77.30	75.50	77.30	1,415
09 May 25	77.22500 +0.13	77.68	77.21	77.39	1,009
08 May 25	77.09500 -1.48	77.83	77.08	77.83	875
07 May 25	78.57500 +0.14	78.58	78.22	78.54	4,165
06 May 25	78.43400 +0.35	78.70	78.30	78.58	2,502
05 May 25	78.08000 +0.43	78.20	77.72	77.96	2,264
02 May 25	77.64600 -0.64	77.94	77.41	77.83	8,716
30 Apr 25	78.28900 +0.59	78.30	77.48	77.64	1,874
29 Apr 25	77.69700 +0.90	77.85	76.80	77.13	1,279
28 Apr 25	76.79900 +0.21	77.02	76.46	76.81	1,012
25 Apr 25	76.58500 +0.33	76.68	76.03	76.35	2,881
24 Apr 25	76.25000 +0.63	76.44	75.85	76.44	443
23 Apr 25	75.61900 -1.31	76.77	75.12	76.71	2,582
22 Apr 25	76.93400 +0.80	77.05	76.13	76.13	5,106
17 Apr 25	76.13200 +0.31	76.35	75.37	75.42	4,396
16 Apr 25	75.82700 +0.91	75.83	75.33	75.38	646
15 Apr 25	74.91500 +1.68	74.94	73.77	73.98	12,379
14 Apr 25	73.23400 +1.07	73.23	72.66	72.69	1,210
11 Apr 25	72.16100 +0.67	72.74	71.59	72.07	1,638
10 Apr 25	71.49600 +1.91	72.26	70.98	71.69	6,583
09 Apr 25	69.59000 -1.46	70.00	68.92	69.78	2,581
08 Apr 25	71.04800 +1.24	71.29	69.52	69.55	5,842
07 Apr 25	69.80400 -4.45	71.50	69.80	70.86	5,096
04 Apr 25	74.25300 -3.01	77.92	74.21	77.52	5,648
03 Apr 25	77.26100 +2.32	77.63	75.49	75.49	2,169
02 Apr 25	74.94100 +0.20	75.11	74.78	74.88	3,144
01 Apr 25	74.74200 +0.52	74.74	74.28	74.54	5,704
31 Mar 25	74.21900 -0.24	74.93	74.10	74.93	4,041
28 Mar 25	74.45500 +1.17	74.52	73.93	73.97	1,395
27 Mar 25	73.28300 +0.65	73.47	72.67	73.01	1,285
26 Mar 25	72.63100 +0.42	72.63	72.35	72.35	318
25 Mar 25	72.21100 +0.45	72.59	72.13	72.13	573
24 Mar 25	71.76500 -0.48	72.87	71.76	72.87	1,152
21 Mar 25	72.24300 +0.13	72.76	72.24	72.28	1,361
20 Mar 25	72.11500 +0.59	72.11	71.61	71.61	182
19 Mar 25	71.52100 +0.14	71.52	71.44	71.44	773
18 Mar 25	71.38600 +0.13	71.44	71.06	71.44	1,359
17 Mar 25	71.25900 +0.61	71.38	70.93	71.06	3,931
14 Mar 25	70.65400 +0.14	70.65	70.35	70.52	791
13 Mar 25	70.51300 +0.66	70.63	70.04	70.10	1,950
12 Mar 25	69.85500 -0.15	70.25	69.86	70.18	36
11 Mar 25	70.00200 +0.03	70.60	70.00	70.17	1,762
10 Mar 25	69.96900 +0.86	70.39	69.23	69.32	175
07 Mar 25	69.10800 +0.96	69.11	68.25	68.64	1,701
06 Mar 25	68.14800 -0.22	68.15	67.50	67.90	572
05 Mar 25	68.36500 -1.63	69.18	68.36	69.18	509
04 Mar 25	69.99000 +0.06	70.54	69.97	70.02	455
03 Mar 25	69.92700 -0.58	70.42	69.54	70.42	840
28 Feb 25	70.51100 +0.56	70.61	69.95	70.13	919
27 Feb 25	69.95100 -0.42	70.29	69.91	70.27	7,846
26 Feb 25	70.37200 +0.44	70.41	70.22	70.26	543
25 Feb 25	69.93300 +0.25	70.16	69.80	69.80	729
24 Feb 25	69.68700 +1.37	69.69	68.88	68.96	5,332
21 Feb 25	68.31900 +0.40	68.32	67.90	67.92	579
20 Feb 25	67.92200 +0.09	68.14	67.87	68.09	1,593
19 Feb 25	67.83600 +0.46	67.87	67.54	67.61	3,279
18 Feb 25	67.37500 -0.42	67.79	67.29	67.79	827
17 Feb 25	67.79200 +0.04	67.84	67.58	67.67	284
14 Feb 25	67.74800 -0.18	67.88	67.62	67.82	691
13 Feb 25	67.93100 +0.61	67.93	67.20	67.33	3,389
12 Feb 25	67.32500 -0.84	68.36	67.26	68.36	85
11 Feb 25	68.16100 -0.53	68.81	68.10	68.81	1,191
10 Feb 25	68.68900 +0.31	68.89	68.53	68.53	3,262
07 Feb 25	68.38200 +0.01	68.82	68.27	68.58	1,345
06 Feb 25	68.37300 -1.03	69.68	68.37	69.68	1,049
05 Feb 25	69.40200 +0.30	69.41	68.71	68.85	8,429
04 Feb 25	69.09800 +0.28	69.10	68.64	68.64	884
03 Feb 25	68.81500 +0.04	68.96	68.44	68.71	9,945
31 Jan 25	68.77700 +0.25	69.11	68.55	68.55	1,885
30 Jan 25	68.52300 +0.75	68.59	67.87	67.87	3,170
29 Jan 25	67.77100 +0.11	67.83	67.03	67.48	2,473
28 Jan 25	67.66500 +0.88	68.23	67.00	67.00	1,701
27 Jan 25	66.78800 +0.44	67.45	66.73	66.73	1,496
24 Jan 25	66.35000 -0.42	66.91	66.18	66.91	6,169
23 Jan 25	66.77000 +0.15	66.84	66.56	66.71	90
22 Jan 25	66.61800 -1.08	67.68	66.62	67.57	6,851
21 Jan 25	67.69500 +0.15	67.69	66.97	66.97	146
20 Jan 25	67.54600 -0.42	68.16	67.52	68.16	988
17 Jan 25	67.96700 +0.70	68.29	67.78	67.78	4,429
16 Jan 25	67.26300 +0.30	67.26	66.43	66.94	4,490
15 Jan 25	66.96200 +1.10	66.96	66.28	66.32	5,053
14 Jan 25	65.85800 -0.05	66.10	65.81	65.91	690
13 Jan 25	65.91200 -0.12	66.40	65.74	65.74	1,195
10 Jan 25	66.02800 -1.33	67.03	66.00	67.03	6,594
09 Jan 25	67.36300 -0.05	67.71	67.16	67.16	20,274
08 Jan 25	67.41100 -0.77	68.00	66.87	68.00	1,535
07 Jan 25	68.17800 -0.25	68.63	68.18	68.26	5,574
06 Jan 25	68.42700 -0.25	68.71	68.02	68.71	100
03 Jan 25	68.68000 +0.22	68.77	68.37	68.41	175
02 Jan 25	68.45700 +1.18	68.47	67.69	67.69	1,068
31 Dec 24	67.27700 +0.49	67.35	66.47	66.47	26
30 Dec 24	66.79000 -0.13	67.20	66.79	66.89	2,566
27 Dec 24	66.91700 +0.18	66.92	66.21	66.21	422
24 Dec 24	66.73600 +0.33	66.74	66.40	66.62	141
23 Dec 24	66.40700 +0.16	66.41	66.26	66.26	302
20 Dec 24	66.24700 +0.11	66.25	65.46	65.79	679
19 Dec 24	66.13200 -0.57	66.31	65.76	66.13	13,345
18 Dec 24	66.70200 -0.40	67.24	66.60	67.24	890
17 Dec 24	67.10300 -0.37	67.26	66.82	67.03	150
16 Dec 24	67.46800 -0.32	67.83	67.23	67.83	702
13 Dec 24	67.78400 -0.35	68.13	67.78	68.00	1,298
12 Dec 24	68.13500 -0.05	68.48	68.14	68.19	206
11 Dec 24	68.18500 -0.53	68.69	68.16	68.69	4,108
10 Dec 24	68.71800 -0.30	68.85	68.72	68.82	127
09 Dec 24	69.01400 -0.17	69.19	68.86	69.19	7,089
06 Dec 24	69.18700 -0.43	69.77	69.19	69.77	126
05 Dec 24	69.61800 +0.45	69.62	69.20	69.20	84
04 Dec 24	69.16600 -0.52	69.57	69.17	69.57	31
03 Dec 24	69.68500 -0.08	70.10	69.68	70.10	2,077
02 Dec 24	69.76000 -0.01	70.16	69.48	69.48	133
29 Nov 24	69.76700 -0.04	69.79	69.39	69.66	2,801
28 Nov 24	69.80300 +0.67	69.80	69.18	69.36	364
27 Nov 24	69.13000 +0.14	69.13	68.43	68.71	433
26 Nov 24	68.99300 -0.39	69.35	68.99	69.35	7,822
25 Nov 24	69.38700 -0.23	69.77	69.36	69.77	204
22 Nov 24	69.61400 +1.30	69.64	68.56	68.56	869
21 Nov 24	68.31000 +0.10	68.49	68.11	68.34	366
20 Nov 24	68.21400 -0.25	68.84	68.21	68.62	420
19 Nov 24	68.45900 +0.00	68.96	68.18	68.96	506
18 Nov 24	68.46100 -0.40	68.95	68.28	68.95	5,846
15 Nov 24	68.86400 +0.31	68.88	68.58	68.66	5,128
14 Nov 24	68.55500 +0.95	68.56	67.51	67.63	2,776
13 Nov 24	67.60500 +0.02	67.77	67.49	67.77	508
12 Nov 24	67.58800 -1.18	68.35	67.58	68.16	658
11 Nov 24	68.76800 +0.75	68.94	68.42	68.42	540
08 Nov 24	68.01900 +0.16	68.19	67.96	68.06	3,313
07 Nov 24	67.85900 -0.10	68.38	67.86	68.38	662
06 Nov 24	67.96300 -1.80	69.30	67.56	68.66	1,983
05 Nov 24	69.76300 +0.03	69.99	69.76	69.90	23
04 Nov 24	69.73000 -0.17	70.41	69.73	70.05	753
01 Nov 24	69.89600 +0.70	69.99	69.46	69.46	388
31 Oct 24	69.20000 -0.99	69.86	69.00	69.86	468
30 Oct 24	70.19000 -0.69	70.68	70.12	70.63	234
29 Oct 24	70.88000 -0.92	71.97	70.88	71.97	290
28 Oct 24	71.80400 +0.68	71.83	71.50	71.50	42
25 Oct 24	71.12200 -0.47	71.24	71.12	71.13	85
24 Oct 24	71.59600 -0.18	72.18	71.60	71.96	1,857
23 Oct 24	71.77200 +0.25	72.00	71.77	71.93	1,673
22 Oct 24	71.52600 -1.08	72.28	70.93	72.28	207
21 Oct 24	72.60300 -0.26	72.88	72.16	72.88	123
18 Oct 24	72.86400 -0.13	72.86	72.47	72.59	5,108
17 Oct 24	72.99700 -0.21	73.50	73.00	73.48	624
16 Oct 24	73.21100 +0.69	73.21	72.33	72.64	570
15 Oct 24	72.52400 +0.73	72.84	72.18	72.22	1,385
14 Oct 24	71.79300 +0.83	71.79	71.09	71.21	908
11 Oct 24	70.96200 +0.60	70.96	70.28	70.28	210
10 Oct 24	70.35800 -0.38	70.91	70.32	70.91	429
09 Oct 24	70.73900 +0.26	71.01	70.64	70.65	146
08 Oct 24	70.47900 +0.43	70.48	69.88	69.94	6,664
07 Oct 24	70.05100 -0.33	70.52	69.93	70.46	361
04 Oct 24	70.38100 -0.35	70.86	69.75	70.69	538
03 Oct 24	70.72900 -0.85	71.55	70.73	71.54	4,255
02 Oct 24	71.58300 -1.07	72.70	71.50	72.70	818
01 Oct 24	72.65300 +0.28	72.90	72.32	72.48	1,317
30 Sep 24	72.37300 -0.28	72.59	72.00	72.30	2,251
27 Sep 24	72.65800 +0.25	72.80	72.39	72.39	606
26 Sep 24	72.41000 +0.26	72.72	72.16	72.72	3,196
25 Sep 24	72.14700 -0.06	72.15	71.83	71.90	352
24 Sep 24	72.21100 -0.05	72.27	71.62	72.27	3,685
23 Sep 24	72.26400 +0.83	72.26	71.48	71.48	10,874
20 Sep 24	71.43500 +0.41	71.63	71.20	71.20	595
19 Sep 24	71.02900 -1.33	72.78	70.73	72.56	3,743
18 Sep 24	72.36200 -0.55	73.02	72.36	73.02	2,877
17 Sep 24	72.91000 +0.44	73.32	72.81	73.03	1,868
16 Sep 24	72.47100 +0.29	72.61	72.13	72.13	1,787
13 Sep 24	72.18200 +0.54	72.34	71.94	72.10	7,275
12 Sep 24	71.64200 -0.27	72.37	71.64	72.37	1,567
11 Sep 24	71.91400 -0.01	72.20	71.50	72.20	1,635
10 Sep 24	71.92400 -0.06	72.27	71.92	71.99	301
09 Sep 24	71.98300 +0.62	71.98	71.31	71.52	211
06 Sep 24	71.35900 +0.11	71.36	71.25	71.25	1,149
05 Sep 24	71.25100 +1.20	71.56	70.31	70.31	954
04 Sep 24	70.05000 +0.09	70.05	69.56	69.69	60
03 Sep 24	69.96000 +0.00	70.21	69.86	70.21	95
02 Sep 24	69.95700 +0.11	69.96	69.60	69.91	76
30 Aug 24	69.84500 +0.30	70.20	69.82	69.82	315
28 Aug 24	69.54200 +0.41	69.54	69.13	69.13	1
27 Aug 24	69.13400 +0.10	69.40	69.13	69.32	1,533
26 Aug 24	69.03000 +0.13	69.05	68.81	68.92	68
23 Aug 24	68.90000 +0.68	68.90	68.24	68.24	82
22 Aug 24	68.21600 +0.39	68.46	68.10	68.10	1,031
21 Aug 24	67.82900 -0.15	68.27	67.83	68.06	31
20 Aug 24	67.97500 -0.25	68.33	67.97	68.17	1,714
19 Aug 24	68.22000 +0.48	68.22	67.80	67.80	723
16 Aug 24	67.74100 +0.27	67.74	67.43	67.49	55
15 Aug 24	67.46700 +0.02	67.58	67.37	67.58	31
14 Aug 24	67.44300 -0.35	68.06	67.20	68.06	42
13 Aug 24	67.79600 +0.68	67.80	67.57	67.57	63
12 Aug 24	67.11100 +0.31	67.15	67.10	67.10	68
09 Aug 24	66.80300 -0.02	67.19	66.58	66.85	2,831
08 Aug 24	66.81900 +0.04	66.91	66.56	66.68	1,218
07 Aug 24	66.78100 +1.17	66.83	65.94	65.94	1,126
06 Aug 24	65.61600 -0.02	65.99	65.62	65.73	2
05 Aug 24	65.63600 -2.43	67.36	65.64	67.36	9,087
02 Aug 24	68.07100 +0.32	68.60	67.75	67.79	520
01 Aug 24	67.74800 -0.52	68.37	67.75	68.37	369
31 Jul 24	68.27000 +0.11	68.55	68.27	68.37	2
30 Jul 24	68.16000 +0.00	68.49	68.04	68.49	347
29 Jul 24	68.15900 +0.27	68.62	68.16	68.35	663
26 Jul 24	67.88800 +0.48	67.89	67.46	67.46	110
25 Jul 24	67.40900 +0.20	67.56	66.87	66.87	594
24 Jul 24	67.20400 +0.50	67.21	66.60	66.60	1,615
23 Jul 24	66.70300 +0.11	66.70	66.20	66.20	3,263
22 Jul 24	66.59400 +0.29	67.11	66.59	66.98	7,891
19 Jul 24	66.30300 -0.45	66.49	66.30	66.33	501
18 Jul 24	66.75600 +0.44	66.95	66.54	66.54	338
17 Jul 24	66.31700 +0.49	66.38	65.66	65.66	691
16 Jul 24	65.82900 -0.34	65.87	65.59	65.85	1,117
15 Jul 24	66.16800 -1.31	67.31	66.17	67.31	995
12 Jul 24	67.48200 -0.08	67.94	67.36	67.94	906
11 Jul 24	67.56100 +1.12	67.63	66.65	66.67	144
10 Jul 24	66.43800 +0.80	66.44	65.81	65.81	874
09 Jul 24	65.63600 -0.42	66.33	65.64	66.18	131
08 Jul 24	66.05300 -0.45	66.50	66.05	66.22	94
05 Jul 24	66.50500 +0.71	66.51	65.98	65.98	1,286
04 Jul 24	65.79600 +1.15	65.81	65.45	65.68	158
02 Jul 24	64.64700 -0.30	64.82	64.65	64.69	214
01 Jul 24	64.94600 +0.83	65.42	64.95	65.38	367
28 Jun 24	64.12000 -0.39	64.42	64.12	64.37	259
27 Jun 24	64.50900 -0.96	65.38	64.51	65.38	50
26 Jun 24	65.46800 -0.40	65.78	64.98	65.78	110
25 Jun 24	65.86900 +0.13	66.10	65.71	65.96	228
24 Jun 24	65.73500 +0.10	65.74	65.40	65.49	24
21 Jun 24	65.63300 +0.02	65.82	65.55	65.82	8,107
20 Jun 24	65.61700 +0.96	65.64	64.86	64.86	2,169
19 Jun 24	64.66000 -0.13	64.91	64.66	64.91	81
18 Jun 24	64.78900 +0.88	64.79	64.12	64.12	7,230
17 Jun 24	63.91200 -0.59	64.55	63.83	64.55	195
14 Jun 24	64.50500 -0.67	65.20	64.30	65.20	1,361
13 Jun 24	65.17300 -0.55	65.51	65.15	65.43	6,932
12 Jun 24	65.72000 +0.55	65.82	65.25	65.25	295
11 Jun 24	65.16600 -0.66	66.22	65.17	66.22	184
10 Jun 24	65.82300 -0.20	65.82	65.23	65.23	1,109
07 Jun 24	66.02300 -0.72	66.83	65.88	66.77	508
06 Jun 24	66.74500 -0.27	67.12	66.59	66.85	1,119
05 Jun 24	67.01900 +0.10	67.23	67.02	67.21	263
04 Jun 24	66.91800 +0.41	67.22	66.47	66.47	1,643
03 Jun 24	66.51100 +0.46	66.65	66.17	66.65	344
31 May 24	66.05100 +0.84	66.05	65.27	65.27	5,137
30 May 24	65.21000 +0.65	65.21	64.51	64.51	1,030
29 May 24	64.56100 -1.30	65.51	64.53	65.39	11,378
28 May 24	65.86500 -0.48	66.50	65.80	66.50	2,908
27 May 24	66.34100 +0.88	66.34	65.30	65.30	2,204
24 May 24	65.45700 -0.92	65.80	65.06	65.06	3,039
23 May 24	66.37700 -1.73	67.31	66.38	67.31	1,802
22 May 24	68.11100 -0.10	68.21	67.90	67.90	446
21 May 24	68.20700 -0.16	68.21	67.61	67.89	518
20 May 24	68.36800 -0.19	68.83	68.37	68.51	104
17 May 24	68.55800 -0.37	68.89	68.24	68.89	141
16 May 24	68.93000 +0.03	68.99	68.61	68.99	436
15 May 24	68.89700 +1.14	69.05	68.06	68.06	3,846
14 May 24	67.75800 +0.33	68.00	67.60	67.64	885
13 May 24	67.43300 -0.32	67.66	67.24	67.66	7,357
10 May 24	67.75300 +1.06	68.03	67.22	67.22	1,972
09 May 24	66.69700 +0.43	66.79	66.13	66.13	2,020
08 May 24	66.26300 +0.49	66.29	65.84	66.00	1,243
07 May 24	65.77600 +1.08	65.78	65.05	65.05	2,696
06 May 24	64.69700 +0.37	64.94	64.57	64.57	2,064
03 May 24	64.32700 +0.32	65.01	64.04	64.22	5,304
02 May 24	64.00500 +0.68	64.37	63.87	63.87	15,768
30 Apr 24	63.32000 -0.46	63.96	63.32	63.96	628
29 Apr 24	63.77700 +0.65	63.90	63.33	63.33	424
26 Apr 24	63.12800 +0.36	63.25	62.96	62.96	175
25 Apr 24	62.76500 -0.25	63.18	62.76	63.03	466
24 Apr 24	63.01400 -0.25	63.08	62.78	63.06	2,495
23 Apr 24	63.26100 +0.48	63.26	62.91	62.91	447
22 Apr 24	62.78100 +0.29	62.78	62.42	62.70	39
19 Apr 24	62.49400 +0.37	62.49	61.95	62.10	2
18 Apr 24	62.12500 +0.79	62.13	61.96	62.03	1,003
17 Apr 24	61.33600 +0.12	61.34	60.90	61.14	2
16 Apr 24	61.21500 -0.65	61.66	61.22	61.66	637
15 Apr 24	61.86300 -0.53	62.53	61.86	62.53	1,303
12 Apr 24	62.38900 +1.30	62.71	61.80	61.80	1,153
11 Apr 24	61.08500 +0.22	61.58	60.78	60.78	134
10 Apr 24	60.86700 -0.76	61.92	60.62	61.92	1,774
09 Apr 24	61.62600 +0.03	61.90	61.22	61.38	228
08 Apr 24	61.60000 +0.12	61.80	61.45	61.45	8,113
05 Apr 24	61.48000 -1.32	62.30	61.48	62.30	633
04 Apr 24	62.79800 +0.44	62.80	62.49	62.49	351
03 Apr 24	62.35800 -0.29	62.50	62.12	62.50	59
02 Apr 24	62.65000 -0.42	63.20	62.65	63.20	1,060
28 Mar 24	63.07100 -0.27	63.62	63.07	63.62	37
27 Mar 24	63.34000 +0.76	63.34	62.63	62.63	193
26 Mar 24	62.58100 +0.02	62.62	62.49	62.52	610
25 Mar 24	62.56000 +0.08	62.62	62.23	62.47	243
22 Mar 24	62.48400 +0.64	62.48	61.78	61.78	57
21 Mar 24	61.84900 -0.21	62.45	61.85	62.45	834
20 Mar 24	62.05500 +0.54	62.08	61.64	61.64	821
19 Mar 24	61.51300 -0.19	61.51	61.37	61.49	3
18 Mar 24	61.70600 -0.21	62.21	61.44	61.92	94
15 Mar 24	61.91700 +0.27	62.30	61.88	62.02	271
14 Mar 24	61.64700 -0.10	62.50	61.65	62.05	944
13 Mar 24	61.75200 +0.51	62.09	61.75	61.91	108
12 Mar 24	61.24400 -0.83	62.16	61.24	62.16	5,692
11 Mar 24	62.06900 -0.22	62.65	61.96	62.65	2,092
08 Mar 24	62.29200 -0.31	62.50	62.18	62.24	754
07 Mar 24	62.60100 +0.72	63.00	61.89	61.89	322
06 Mar 24	61.88000 +0.48	62.28	61.32	61.32	951
05 Mar 24	61.40000 +1.11	61.40	60.30	60.30	412
04 Mar 24	60.28600 -0.05	60.67	59.94	60.67	1,508
01 Mar 24	60.33500 -0.27	60.73	60.33	60.58	13
29 Feb 24	60.60800 +0.49	60.67	60.46	60.46	244
28 Feb 24	60.11400 -0.38	60.62	59.82	60.62	1,023
27 Feb 24	60.49200 +0.46	60.49	59.92	60.00	625
26 Feb 24	60.03000 -0.84	60.67	60.03	60.67	693
23 Feb 24	60.86700 -0.05	60.92	60.57	60.92	194
22 Feb 24	60.91800 -0.42	61.68	60.78	61.68	332
21 Feb 24	61.33700 +0.08	61.40	61.07	61.29	240
20 Feb 24	61.25500 +0.61	61.30	60.62	60.70	498
19 Feb 24	60.64200 -0.11	61.10	60.58	60.98	142
16 Feb 24	60.75500 -0.25	61.13	60.63	61.10	572
15 Feb 24	61.00300 +0.41	61.07	60.74	60.96	224
14 Feb 24	60.59600 -0.13	60.98	60.60	60.98	57
13 Feb 24	60.72200 -0.22	61.07	60.69	60.98	42
12 Feb 24	60.94400 +0.46	60.94	60.56	60.56	3,066
09 Feb 24	60.48000 -0.75	60.70	60.45	60.67	88
08 Feb 24	61.22800 -0.58	61.76	61.21	61.76	3,125
07 Feb 24	61.80700 -0.49	62.47	61.74	62.47	5
06 Feb 24	62.29400 -0.57	62.91	62.17	62.91	3,001
05 Feb 24	62.86400 -0.13	63.62	62.73	63.19	271
02 Feb 24	62.99400 -0.54	64.13	62.99	64.13	1,063
01 Feb 24	63.53100 -0.54	63.95	63.41	63.56	4,282
31 Jan 24	64.07600 +0.63	64.08	63.55	63.55	4,342
30 Jan 24	63.44600 +0.11	63.60	63.35	63.41	84
29 Jan 24	63.33400 -0.02	63.45	63.20	63.45	2,339
26 Jan 24	63.35000 -0.50	64.15	63.35	64.15	157
25 Jan 24	63.84700 -0.37	63.85	63.65	63.72	666
24 Jan 24	64.21500 +0.45	64.32	64.16	64.32	5,137
23 Jan 24	63.76500 -0.71	64.44	63.76	64.44	2,202
22 Jan 24	64.47900 +0.08	64.71	64.00	64.71	6,416
19 Jan 24	64.39400 +0.14	64.39	64.21	64.35	129
18 Jan 24	64.25800 -0.53	64.39	63.95	64.25	3,019
17 Jan 24	64.79300 -1.12	65.12	64.25	65.12	1,218
16 Jan 24	65.91700 -0.71	66.25	65.81	66.25	5,172
15 Jan 24	66.63100 -0.07	66.98	66.58	66.98	3,714
12 Jan 24	66.69800 +0.59	66.70	66.40	66.57	6,331
11 Jan 24	66.11100 -0.78	67.12	66.11	67.05	4,292
10 Jan 24	66.89200 -0.35	67.13	66.86	67.05	1,090
09 Jan 24	67.24100 +0.25	67.24	67.00	67.00	71
08 Jan 24	66.99400 +0.05	66.99	66.57	66.97	194
05 Jan 24	66.94400 +0.21	66.94	66.29	66.29	5,094
04 Jan 24	66.73500 +1.04	66.78	66.04	66.04	5,585
03 Jan 24	65.69600 -0.19	66.10	65.50	66.10	4,230
02 Jan 24	65.88300 -0.11	66.71	65.88	66.67	1,566
29 Dec 23	65.99200 -0.11	66.29	65.99	66.29	1,639
28 Dec 23	66.10500 -0.17	66.33	66.07	66.33	4,367
27 Dec 23	66.27500 -0.12	66.28	65.96	66.05	209
22 Dec 23	66.39800 +0.19	66.47	66.09	66.09	3,782
20 Dec 23	66.21100 -0.01	66.40	65.95	66.40	43
19 Dec 23	66.21900 +0.31	66.44	66.15	66.22	3,398
18 Dec 23	65.90700 -0.85	66.38	65.91	66.38	123
15 Dec 23	66.75900 -0.30	67.33	66.71	67.00	60
14 Dec 23	67.06200 +0.77	67.82	67.06	67.50	427
13 Dec 23	66.29100 +0.52	66.30	65.84	65.84	528
12 Dec 23	65.77300 -0.26	66.14	65.77	66.14	59
11 Dec 23	66.03400 -0.48	66.56	66.03	66.56	3,018
08 Dec 23	66.51800 +0.22	66.52	66.29	66.29	177
07 Dec 23	66.29900 +0.20	66.39	66.30	66.39	5
06 Dec 23	66.10200 +0.55	66.10	65.48	65.83	51
05 Dec 23	65.55200 +0.37	66.05	65.00	65.00	635
04 Dec 23	65.18700 +0.09	65.32	64.98	64.98	376
01 Dec 23	65.10100 +0.61	65.10	64.63	64.63	751
30 Nov 23	64.49400 +0.19	64.58	64.20	64.20	15
29 Nov 23	64.30300 +0.11	64.56	64.23	64.24	4,243
28 Nov 23	64.19200 +0.31	64.19	63.80	63.80	57
27 Nov 23	63.87800 +0.37	63.88	63.49	63.51	224
24 Nov 23	63.50600 +0.20	63.51	63.19	63.19	1,288
23 Nov 23	63.31000 +0.31	63.31	62.95	62.95	2,706
22 Nov 23	63.00400 -0.06	63.34	63.00	63.10	307
21 Nov 23	63.06700 -0.22	63.45	63.02	63.45	314
20 Nov 23	63.29000 +0.11	63.40	63.18	63.28	1,807
17 Nov 23	63.18300 +0.50	63.23	62.82	62.85	2,052
16 Nov 23	62.68100 +0.71	62.75	62.25	62.25	710
15 Nov 23	61.97500 -0.11	62.68	61.97	62.55	13
14 Nov 23	62.08500 +1.00	62.09	61.20	61.20	780
13 Nov 23	61.08800 +0.18	61.09	60.69	60.69	19
10 Nov 23	60.91200 -0.06	60.91	60.54	60.91	23
09 Nov 23	60.96900 +0.86	60.97	60.57	60.59	24
08 Nov 23	60.10600 -0.69	60.43	59.94	60.43	754
07 Nov 23	60.79700 -0.18	60.98	60.80	60.98	205
06 Nov 23	60.97900 -0.44	61.40	60.91	61.40	3,144
03 Nov 23	61.41800 +0.39	61.90	61.20	61.24	61
02 Nov 23	61.02800 +0.59	61.41	61.03	61.06	14
01 Nov 23	60.43800 +0.36	60.44	59.66	59.66	100
31 Oct 23	60.07500 +0.42	60.33	59.72	59.72	2,654
30 Oct 23	59.65700 +0.23	60.04	59.64	60.04	9,892
27 Oct 23	59.42700 -0.18	59.69	59.43	59.69	49
26 Oct 23	59.60800 +0.09	59.71	59.38	59.38	2,200
25 Oct 23	59.52100 +0.23	59.52	58.73	59.26	7,448
24 Oct 23	59.29500 +0.97	59.29	58.44	58.44	5,838
23 Oct 23	58.32100 -0.22	58.55	58.32	58.55	11
20 Oct 23	58.54300 -0.33	58.54	58.35	58.40	4,342
19 Oct 23	58.87100 -0.13	58.98	58.87	58.98	4
18 Oct 23	58.99900 -0.36	59.07	58.90	59.07	3,737
17 Oct 23	59.35800 +0.00	59.76	59.18	59.52	625
16 Oct 23	59.35500 +0.10	59.45	58.70	59.45	734
13 Oct 23	59.25100 -0.10	59.62	59.08	59.08	401
12 Oct 23	59.35400 -0.44	60.03	59.29	60.03	28
11 Oct 23	59.79700 +0.47	59.93	59.26	59.26	3
10 Oct 23	59.32900 +1.45	59.54	58.60	58.60	143
09 Oct 23	57.88300 +0.51	57.88	57.49	57.49	1,667
06 Oct 23	57.37700 -0.11	57.46	57.38	57.46	70
05 Oct 23	57.48300 +0.57	57.48	57.01	57.22	5,319
04 Oct 23	56.91000 +0.35	57.34	56.56	56.74	1,009
03 Oct 23	56.55900 -1.57	57.82	56.41	57.75	85
02 Oct 23	58.13100 -1.66	60.24	58.13	60.00	401
29 Sep 23	59.78800 +0.51	60.46	59.43	59.43	1,080
28 Sep 23	59.27300 -0.66	60.04	59.27	60.04	751
27 Sep 23	59.93100 -1.10	60.58	59.93	60.45	1,186
26 Sep 23	61.03500 -0.22	61.03	60.62	60.62	24
25 Sep 23	61.25400 -0.82	61.78	60.97	61.78	4,148
22 Sep 23	62.07100 -0.61	62.40	62.07	62.13	293
21 Sep 23	62.68500 -1.13	63.44	62.67	63.44	10
20 Sep 23	63.82000 +0.58	63.82	63.40	63.40	1
19 Sep 23	63.23800 +0.43	63.35	62.96	62.96	4,440
18 Sep 23	62.80800 -0.58	63.43	62.71	63.31	2,155
15 Sep 23	63.39200 -0.09	63.89	63.39	63.81	22
14 Sep 23	63.48000 +1.57	63.48	61.96	61.96	46
13 Sep 23	61.91200 -0.14	61.91	61.49	61.76	2
12 Sep 23	62.04700 -0.14	62.38	62.05	62.31	42
11 Sep 23	62.18600 -0.01	62.61	62.19	62.61	107
08 Sep 23	62.19400 +0.42	62.19	61.72	62.10	13
07 Sep 23	61.77900 +0.75	61.79	60.89	60.89	20
06 Sep 23	61.02500 -0.05	61.38	60.70	60.90	357
05 Sep 23	61.07600 -0.55	61.83	61.08	61.49	1,819
04 Sep 23	61.62800 -0.50	62.30	61.63	62.30	693
01 Sep 23	62.12300 -0.25	62.47	62.12	62.31	892
30 Aug 23	62.37700 -1.19	62.92	62.27	62.92	16
29 Aug 23	63.56500 +0.75	63.56	63.05	63.05	74
28 Aug 23	62.81600 +0.30	62.87	62.75	62.87	123
25 Aug 23	62.52000 +0.34	62.52	62.08	62.08	125
24 Aug 23	62.18100 +0.23	62.46	62.18	62.46	1,479
23 Aug 23	61.95400 +0.73	62.60	61.67	61.67	318
22 Aug 23	61.22100 +0.44	61.22	61.17	61.17	5,036
21 Aug 23	60.78200 -0.19	61.36	60.69	61.07	212
18 Aug 23	60.97500 +0.26	60.97	60.65	60.74	309
17 Aug 23	60.71100 -0.68	61.09	60.68	61.09	458
16 Aug 23	61.38900 +0.19	61.56	61.23	61.23	685
15 Aug 23	61.19700 -0.88	61.95	61.14	61.95	38
14 Aug 23	62.07900 -0.30	62.13	62.00	62.13	35
10 Aug 23	62.37900 +0.55	62.38	62.27	62.29	1,857
09 Aug 23	61.82500 +0.02	62.20	61.83	62.18	11
08 Aug 23	61.80700 +0.27	61.81	61.65	61.65	1,455
07 Aug 23	61.54000 -0.21	61.66	61.54	61.66	86
04 Aug 23	61.75100 +0.18	61.78	61.50	61.50	109
03 Aug 23	61.56600 -0.91	62.30	61.34	62.30	1,000
02 Aug 23	62.47900 -1.28	63.22	62.48	63.22	111
01 Aug 23	63.76300 -0.73	64.67	63.76	64.67	106
31 Jul 23	64.48900 -0.05	64.80	64.43	64.43	5
28 Jul 23	64.53900 -0.72	64.97	64.37	64.97	124
27 Jul 23	65.25800 +0.11	65.53	65.26	65.42	141
26 Jul 23	65.14900 +0.13	65.36	64.82	65.36	59
24 Jul 23	65.02200 +0.11	65.25	64.51	64.51	2,643
21 Jul 23	64.91100 +0.54	64.91	64.55	64.75	53
20 Jul 23	64.37200 +0.50	64.37	64.28	64.28	5
19 Jul 23	63.86900 +0.27	64.02	63.87	64.02	1,229
18 Jul 23	63.59900 -0.01	63.71	63.45	63.45	70
17 Jul 23	63.60800 -0.44	63.98	63.61	63.82	3,727
14 Jul 23	64.04600 -0.10	64.14	64.05	64.08	119
13 Jul 23	64.15000 +0.53	64.15	63.83	63.83	31
12 Jul 23	63.61500 +0.77	63.62	62.95	62.95	1
11 Jul 23	62.85000 +0.29	62.86	62.55	62.86	284
10 Jul 23	62.56000 -0.44	63.10	62.50	62.81	692
07 Jul 23	63.00100 -0.48	63.14	62.83	63.14	8,962
06 Jul 23	63.48000 -0.95	64.33	63.48	64.33	82
05 Jul 23	64.42900 -1.28	65.39	64.43	65.39	3,209
04 Jul 23	65.70500 +0.22	65.74	65.55	65.67	637
03 Jul 23	65.48300 +0.51	65.52	65.14	65.14	1
30 Jun 23	64.97500 +0.55	65.15	64.73	64.73	401
29 Jun 23	64.42900 -0.19	64.83	64.06	64.83	2,533
28 Jun 23	64.62000 +0.73	64.74	64.47	64.63	119
26 Jun 23	63.88900 +0.08	64.07	63.78	63.88	2,240
23 Jun 23	63.81100 -0.20	64.00	63.81	63.88	404
22 Jun 23	64.01300 -0.45	64.15	63.82	64.15	26
21 Jun 23	64.46000 -0.63	64.66	64.40	64.40	38
20 Jun 23	65.09200 +0.47	65.09	64.59	64.59	182
19 Jun 23	64.62600 -0.42	65.08	64.56	65.08	1,471
16 Jun 23	65.04700 +0.70	65.13	64.68	64.68	704
15 Jun 23	64.34800 -0.15	64.35	64.18	64.18	137
14 Jun 23	64.50300 +0.39	64.50	64.13	64.13	7,609
13 Jun 23	64.10800 -0.36	64.52	63.95	64.52	101
12 Jun 23	64.46600 +0.08	64.79	64.40	64.78	377
09 Jun 23	64.38200 +0.37	64.50	64.28	64.28	39
08 Jun 23	64.01600 +0.13	64.31	64.02	64.17	214
07 Jun 23	63.88600 -0.34	64.33	63.89	64.33	13
06 Jun 23	64.22600 +0.24	64.29	63.86	63.86	66
05 Jun 23	63.98100 +0.28	63.98	63.98	63.98	44
02 Jun 23	63.70000 -0.03	63.75	63.21	63.75	261
01 Jun 23	63.72800 +0.38	63.73	63.44	63.62	12,438
31 May 23	63.35300 -0.27	63.79	63.35	63.51	93
30 May 23	63.62700 +0.42	63.87	63.33	63.33	252
29 May 23	63.21000 +0.60	63.66	63.10	63.25	388
26 May 23	62.60600 -1.30	63.06	62.51	63.06	54
25 May 23	63.90500 +0.21	63.90	63.61	63.61	75
24 May 23	63.69500 -0.94	64.30	63.64	64.30	476
23 May 23	64.63200 +0.09	64.67	64.24	64.24	1,650
22 May 23	64.53800 -0.11	65.05	64.47	64.56	8,680
19 May 23	64.64600 -0.36	64.65	64.14	64.31	1,973
18 May 23	65.00600 -0.24	65.25	65.01	65.15	1,803
17 May 23	65.24200 -0.76	65.50	65.24	65.46	1,304
16 May 23	66.00000 -0.08	66.58	66.00	66.25	51
15 May 23	66.08500 +0.06	66.44	66.00	66.20	1,603
12 May 23	66.02600 +0.43	66.11	65.87	65.87	2,317
11 May 23	65.60100 -0.10	65.73	65.60	65.73	124
10 May 23	65.69600 +0.03	65.70	65.50	65.50	4,051
09 May 23	65.67000 +0.25	65.67	64.94	65.31	1,516
08 May 23	65.42300 -0.19	65.42	65.39	65.39	794
05 May 23	65.61200 +0.33	65.61	65.23	65.56	3,882
04 May 23	65.27900 +0.57	65.32	64.34	64.45	19,300
03 May 23	64.70900 +0.09	64.75	64.68	64.75	3,196
02 May 23	64.61600 -0.69	65.47	64.62	65.40	6,548
28 Apr 23	65.30900 +0.29	65.31	64.85	65.11	880
27 Apr 23	65.02300 +0.53	65.02	64.69	64.69	20
26 Apr 23	64.49700 -0.17	65.00	64.50	64.86	2,733
25 Apr 23	64.67100 +0.04	64.68	64.39	64.41	3,277
24 Apr 23	64.63300 -0.07	64.92	64.63	64.65	379
21 Apr 23	64.70300 +0.53	64.70	64.69	64.70	4,116
20 Apr 23	64.17300 +0.08	64.17	63.90	63.94	1,361
19 Apr 23	64.08800 +0.65	64.09	63.38	63.38	102
18 Apr 23	63.43700 -0.09	63.56	63.44	63.56	147
17 Apr 23	63.52800 +0.20	63.63	63.39	63.39	3,516
14 Apr 23	63.32300 -0.90	64.39	63.29	64.31	5,183
13 Apr 23	64.22700 -0.60	64.60	64.23	64.60	6,765
12 Apr 23	64.82400 +0.38	64.82	64.64	64.64	4,509
11 Apr 23	64.44200 +0.04	64.53	64.07	64.12	1,042
06 Apr 23	64.40000 +0.85	64.46	63.64	63.64	678
05 Apr 23	63.55000 +1.03	63.55	62.65	62.65	513
04 Apr 23	62.51800 +0.26	62.55	62.28	62.28	163
03 Apr 23	62.25500 -0.31	62.82	62.21	62.70	363
31 Mar 23	62.56700 +0.47	62.57	61.95	61.95	77
30 Mar 23	62.10000 +0.96	62.17	61.73	61.73	273
29 Mar 23	61.13900 +0.62	61.14	60.67	60.67	5
28 Mar 23	60.52200 -0.02	60.52	60.52	60.52	116
27 Mar 23	60.54400 +0.85	60.54	60.10	60.16	257
24 Mar 23	59.69600 -0.48	60.04	59.49	60.04	263
22 Mar 23	60.17400 -0.12	60.25	60.17	60.25	10
21 Mar 23	60.29100 +0.45	60.54	60.20	60.28	534
20 Mar 23	59.84200 -0.29	59.84	59.52	59.52	35
17 Mar 23	60.12900 -0.24	60.28	60.13	60.22	7
16 Mar 23	60.36900 +0.92	60.37	59.76	59.97	993
15 Mar 23	59.44500 -0.89	60.41	59.44	60.41	577
14 Mar 23	60.33600 +0.53	60.34	59.75	59.75	111
13 Mar 23	59.81000 +0.20	59.81	58.97	59.33	118
10 Mar 23	59.60700 +0.07	59.81	59.61	59.81	526
09 Mar 23	59.53800 +0.18	59.54	59.16	59.53	1,705
08 Mar 23	59.35600 +0.00	59.36	59.00	59.05	14,992
07 Mar 23	59.35600 -0.14	59.97	59.36	59.50	1,149
06 Mar 23	59.49500 -0.11	59.96	59.49	59.74	279
03 Mar 23	59.60200 +1.35	59.69	59.50	59.59	649
02 Mar 23	58.25100 -0.41	58.44	58.25	58.44	35
01 Mar 23	58.66200 -1.78	59.99	58.66	59.99	518
28 Feb 23	60.43900 -0.27	60.48	60.19	60.48	285
27 Feb 23	60.71200 +0.40	60.72	60.59	60.67	500
24 Feb 23	60.31300 -0.03	60.55	60.31	60.55	15
23 Feb 23	60.34600 -0.30	60.50	60.35	60.50	150
22 Feb 23	60.64500 -0.34	60.69	60.49	60.69	54
21 Feb 23	60.98300 +0.28	61.29	60.69	60.69	741
20 Feb 23	60.70300 +0.28	60.92	60.65	60.65	527
17 Feb 23	60.42700 +0.26	60.43	59.52	59.65	42
16 Feb 23	60.17100 +0.32	60.26	60.17	60.26	5,428
15 Feb 23	59.84700 -0.32	59.99	59.85	59.89	123
14 Feb 23	60.16900 +0.52	60.17	60.17	60.17	150
13 Feb 23	59.64600 +0.11	59.65	59.65	59.65	15
10 Feb 23	59.53200 -0.14	59.77	59.37	59.55	322
09 Feb 23	59.67000 -0.05	60.10	59.55	60.10	179
08 Feb 23	59.72100 +0.08	60.09	59.72	60.09	1,270
07 Feb 23	59.63800 +0.20	59.98	59.64	59.98	586
06 Feb 23	59.44100 +0.08	59.44	59.44	59.44	50
03 Feb 23	59.36300 -0.26	59.63	59.36	59.63	884
02 Feb 23	59.62400 +0.32	59.63	59.55	59.55	210
01 Feb 23	59.30700 -0.25	59.57	59.31	59.57	134
31 Jan 23	59.55500 -0.35	59.98	59.56	59.98	125
30 Jan 23	59.90600 -0.01	60.03	59.91	60.01	5,438
27 Jan 23	59.91700 -0.42	60.35	59.92	60.35	5
26 Jan 23	60.34200 +0.00	60.60	60.34	60.60	1,708
25 Jan 23	60.34200 +0.22	60.34	60.34	60.34	642
24 Jan 23	60.12300 +0.31	60.29	60.09	60.09	421
20 Jan 23	59.81300 -0.16	59.97	59.81	59.97	20
19 Jan 23	59.96900 -0.25	60.30	59.71	60.30	150
18 Jan 23	60.21900 -0.28	60.46	60.22	60.46	8,233
17 Jan 23	60.49800 +0.08	60.57	60.30	60.46	430
16 Jan 23	60.42000 -0.14	60.71	60.42	60.71	109
13 Jan 23	60.56000 -0.10	60.67	60.56	60.67	76
12 Jan 23	60.65800 +0.96	60.66	60.35	60.54	280
11 Jan 23	59.70300 +0.21	59.70	59.30	59.30	57
10 Jan 23	59.49300 +0.04	59.49	59.44	59.44	3
09 Jan 23	59.44800 +0.02	59.61	59.12	59.39	715
06 Jan 23	59.42700 +0.34	59.43	59.00	59.12	903
05 Jan 23	59.08300 -0.18	59.45	59.08	59.45	1
04 Jan 23	59.26400 -0.23	59.47	59.10	59.10	77
03 Jan 23	59.49200 +0.50	59.49	58.56	58.56	644
02 Jan 23	58.99000 +0.41	59.16	58.41	58.41	151
30 Dec 22	58.57800 -0.17	58.58	58.35	58.35	46
29 Dec 22	58.75000 -0.17	58.75	58.07	58.07	150
28 Dec 22	58.91500 +0.28	58.92	58.92	58.92	6
27 Dec 22	58.63000 +0.53	58.63	58.41	58.41	203
23 Dec 22	58.10000 -0.90	58.72	58.10	58.65	841
22 Dec 22	59.00000 +0.26	59.10	59.00	59.10	5
21 Dec 22	58.73500 +0.52	58.84	58.50	58.50	885
20 Dec 22	58.21600 -0.22	58.22	57.46	57.66	4,718
19 Dec 22	58.43400 +0.22	58.61	58.28	58.28	687
16 Dec 22	58.21100 -1.01	59.13	57.93	59.13	28
15 Dec 22	59.22200 -0.79	60.17	59.22	60.17	19
14 Dec 22	60.00800 -0.04	60.02	60.01	60.02	3
13 Dec 22	60.05200 +0.33	60.64	59.16	59.42	2,727
12 Dec 22	59.72100 -0.16	59.84	59.69	59.80	3,745
09 Dec 22	59.87700 +0.36	59.88	59.64	59.64	2,678
08 Dec 22	59.52000 -0.35	59.67	59.11	59.67	2,009
07 Dec 22	59.86500 -0.12	60.18	59.84	59.96	136
06 Dec 22	59.98200 -0.08	60.15	59.98	60.15	3,958
05 Dec 22	60.06600 -0.19	60.07	60.00	60.00	11
01 Dec 22	60.25400 +1.46	60.25	59.76	59.76	48
30 Nov 22	58.79800 +0.06	59.11	58.71	59.11	266
29 Nov 22	58.74000 -0.46	59.22	58.50	59.22	20
28 Nov 22	59.20100 -0.63	59.70	59.20	59.70	10
25 Nov 22	59.83600 +0.02	59.88	59.79	59.88	23
24 Nov 22	59.82000 +0.52	59.84	59.47	59.47	12,867
23 Nov 22	59.29600 -0.01	59.30	58.71	58.87	588
22 Nov 22	59.30700 +0.31	59.45	59.29	59.31	11,210
21 Nov 22	58.99900 +0.09	59.08	58.96	59.08	42
18 Nov 22	58.90900 +1.07	58.91	58.43	58.50	2,983
17 Nov 22	57.84300 -0.23	58.24	57.84	58.24	92
16 Nov 22	58.07600 -0.08	58.13	57.61	58.13	2,616
15 Nov 22	58.15200 +0.50	58.34	58.01	58.08	5,202
14 Nov 22	57.65600 +0.36	58.00	57.48	57.48	554
11 Nov 22	57.29300 -0.94	58.53	57.23	57.93	6,720
10 Nov 22	58.22900 +1.90	58.47	56.70	56.70	2,746
09 Nov 22	56.32900 +0.40	56.33	55.56	56.30	2
08 Nov 22	55.92700 +0.58	55.93	55.11	55.11	11
07 Nov 22	55.34400 +0.03	55.64	55.34	55.55	12
04 Nov 22	55.31100 +0.40	55.74	54.81	55.08	24,843
03 Nov 22	54.91100 -0.52	54.91	54.40	54.70	3,679
02 Nov 22	55.43300 -0.01	55.43	55.26	55.26	237
01 Nov 22	55.44100 +0.40	55.91	55.44	55.49	49
31 Oct 22	55.04300 +0.18	55.07	54.83	55.07	10
28 Oct 22	54.86300 +0.03	54.87	54.37	54.37	5
27 Oct 22	54.83500 +0.64	54.87	53.61	54.02	15,018
26 Oct 22	54.19900 +0.31	54.20	53.83	53.83	7,658
25 Oct 22	53.89300 +1.19	53.89	52.91	52.91	735
24 Oct 22	52.70000 +1.37	53.15	52.14	52.29	4,069
21 Oct 22	51.33200 -0.45	51.74	50.88	51.74	90
20 Oct 22	51.77900 -0.19	51.97	51.78	51.79	133
19 Oct 22	51.96900 -0.24	52.23	51.47	52.22	53
18 Oct 22	52.21200 -0.10	52.88	52.21	52.49	24
17 Oct 22	52.31700 +1.27	52.55	51.57	51.64	4,637
14 Oct 22	51.04700 +0.81	51.76	51.05	51.30	1,034
13 Oct 22	50.23500 +0.68	50.63	49.12	49.12	7
12 Oct 22	49.55800 -0.87	50.20	49.56	50.20	10,846
11 Oct 22	50.42500 -0.86	51.15	50.32	51.15	1,417
10 Oct 22	51.28400 -0.38	51.34	50.99	51.34	5
07 Oct 22	51.66900 -0.44	52.08	51.67	52.08	16
06 Oct 22	52.11400 -1.06	53.22	52.00	53.18	8,871
05 Oct 22	53.17200 -0.78	54.07	52.91	54.07	2,436
04 Oct 22	53.95700 +0.58	54.10	53.71	53.81	6,808
03 Oct 22	53.37900 +1.20	53.38	52.10	52.10	15,633
30 Sep 22	52.18000 +0.00	52.47	52.01	52.35	109
29 Sep 22	52.18200 -1.05	52.58	52.00	52.58	3,196
28 Sep 22	53.22700 +0.40	53.30	51.97	52.58	11,435
27 Sep 22	52.83000 -1.64	54.56	52.83	54.56	17
26 Sep 22	54.46600 -1.27	55.18	54.39	55.18	533
23 Sep 22	55.74000 -1.37	57.03	55.47	57.03	813
22 Sep 22	57.11100 -0.71	57.43	57.11	57.26	52
21 Sep 22	57.82200 +1.06	57.82	56.83	56.83	1,173
20 Sep 22	56.76300 -0.89	58.24	56.74	58.09	47,114
19 Sep 22	57.65700 -0.10	57.66	57.38	57.39	23
16 Sep 22	57.75700 -0.17	57.98	57.36	57.44	362
15 Sep 22	57.92500 -0.75	58.47	57.81	58.26	97
14 Sep 22	58.67100 -1.03	59.49	58.67	59.49	52
13 Sep 22	59.69800 +0.01	60.40	59.70	59.92	21,990
12 Sep 22	59.68900 +0.65	59.69	59.08	59.08	4,751
09 Sep 22	59.03800 +0.39	59.12	58.44	58.44	9,574
08 Sep 22	58.64300 +0.04	58.74	58.34	58.46	903
07 Sep 22	58.60300 +1.19	59.35	56.96	57.20	7,040
06 Sep 22	57.41000 -0.54	58.34	57.41	58.34	2,453
05 Sep 22	57.95200 +0.13	57.95	56.80	56.82	43
02 Sep 22	57.82300 +0.53	57.82	57.20	57.20	105
01 Sep 22	57.29300 +0.05	57.37	56.67	57.13	4,252
31 Aug 22	57.24300 -1.61	58.83	57.24	58.83	177
30 Aug 22	58.85500 -0.81	59.86	58.85	59.86	4,162
29 Aug 22	59.66300 -0.94	59.87	59.30	59.87	213
26 Aug 22	60.60700 -1.02	61.94	60.61	61.94	143
25 Aug 22	61.62200 -0.02	61.74	61.58	61.74	1,703
24 Aug 22	61.63800 -0.08	61.68	61.64	61.66	1,840
23 Aug 22	61.72200 -0.37	61.89	61.72	61.89	100
22 Aug 22	62.09600 +0.01	62.10	61.84	61.93	124
19 Aug 22	62.08700 -0.19	62.24	61.92	62.24	37
18 Aug 22	62.27900 -0.20	62.46	62.26	62.46	2
17 Aug 22	62.48200 -0.37	62.86	62.48	62.86	156
16 Aug 22	62.84700 +0.70	62.96	62.44	62.44	118
15 Aug 22	62.14400 +0.56	62.24	62.02	62.02	1,588
12 Aug 22	61.58600 +0.21	61.71	61.59	61.62	28
11 Aug 22	61.37700 -0.50	61.72	61.25	61.34	125
09 Aug 22	61.87800 +0.48	61.88	61.20	61.26	59
08 Aug 22	61.40200 +0.85	61.53	61.10	61.39	44
05 Aug 22	60.55000 -0.30	60.97	60.50	60.97	1,019
04 Aug 22	60.84800 +0.27	60.93	60.55	60.83	480
03 Aug 22	60.57600 -0.49	61.17	60.58	61.17	567
02 Aug 22	61.06300 +0.19	61.24	60.58	60.58	223
01 Aug 22	60.87100 +0.17	61.31	60.77	60.77	7,902
29 Jul 22	60.69800 +0.66	60.99	60.49	60.50	212
28 Jul 22	60.03400 +0.80	60.03	58.59	59.42	215
27 Jul 22	59.23400 +0.41	59.33	58.75	59.07	6,476
26 Jul 22	58.82500 +0.41	58.83	58.31	58.31	136
25 Jul 22	58.41400 +0.08	58.76	58.15	58.24	4,786
22 Jul 22	58.33300 +0.77	58.36	57.62	57.62	1,649
21 Jul 22	57.56100 -0.71	58.01	57.56	58.01	4,534
20 Jul 22	58.27400 -0.57	59.03	58.27	59.03	10
19 Jul 22	58.83900 +0.58	58.84	58.38	58.38	43
18 Jul 22	58.25900 +0.56	58.46	57.84	57.84	459
15 Jul 22	57.69800 +0.68	57.85	57.18	57.18	124
14 Jul 22	57.01700 -0.95	57.99	56.60	57.99	464
13 Jul 22	57.96800 -0.34	58.18	57.69	58.18	6,977
12 Jul 22	58.30300 +0.00	58.61	58.27	58.27	93
11 Jul 22	58.30300 +0.72	58.38	57.44	57.58	678
08 Jul 22	57.58300 -0.16	57.85	57.45	57.58	124
07 Jul 22	57.74600 +0.74	57.75	57.41	57.41	5,532
06 Jul 22	57.00300 +0.69	57.07	56.66	56.66	5,691
05 Jul 22	56.31400 -1.07	57.50	56.31	57.48	238
04 Jul 22	57.38800 -0.37	58.24	57.39	58.24	370
01 Jul 22	57.76100 +1.78	57.76	55.56	55.56	329
30 Jun 22	55.98300 -1.41	57.09	55.82	56.36	1,449
29 Jun 22	57.39000 -0.55	58.13	57.12	58.13	3,307
28 Jun 22	57.93600 +0.87	57.94	57.25	57.32	1,046
27 Jun 22	57.06300 -0.38	57.63	56.59	57.53	6,153
24 Jun 22	57.44600 +0.80	57.53	57.20	57.23	122
23 Jun 22	56.64600 +0.33	56.65	55.76	55.94	21
22 Jun 22	56.31400 -0.48	56.41	55.85	56.41	475
21 Jun 22	56.79200 -0.56	57.44	56.78	57.44	2,829
20 Jun 22	57.35600 +0.69	57.37	56.67	56.97	30
17 Jun 22	56.66900 +0.04	56.93	56.51	56.51	49
16 Jun 22	56.62900 -1.25	57.98	56.15	57.98	887
15 Jun 22	57.88300 +0.89	58.02	57.85	57.89	5,869
14 Jun 22	56.99700 -1.41	58.93	57.00	58.93	319
13 Jun 22	58.40900 -1.26	59.25	58.19	59.25	630
10 Jun 22	59.67300 -1.16	60.46	59.16	60.46	2,593
09 Jun 22	60.83300 -0.52	61.29	60.46	61.29	589
08 Jun 22	61.35600 -0.72	62.12	61.16	62.12	171
07 Jun 22	62.07400 -0.11	62.07	61.83	61.83	1,590
06 Jun 22	62.18200 +0.87	62.67	61.96	62.67	411
03 Jun 22	61.31000 -0.03	61.82	61.22	61.58	16,893
02 Jun 22	61.34200 +0.08	61.44	61.18	61.44	10
01 Jun 22	61.26500 -0.80	62.48	61.20	62.31	752
31 May 22	62.06300 -0.38	62.53	61.94	62.53	2,215
30 May 22	62.44700 -0.28	62.74	62.16	62.74	452
27 May 22	62.72500 -0.51	63.20	62.46	63.20	188
26 May 22	63.23200 -0.80	64.01	63.23	63.95	5,234
25 May 22	64.03300 +1.28	64.03	63.60	63.90	901
24 May 22	62.75700 -1.31	62.85	61.94	62.85	5,610
23 May 22	64.06600 +0.48	64.07	63.51	63.82	558
20 May 22	63.59000 +0.99	63.95	63.05	63.05	517
19 May 22	62.59800 -0.33	62.63	62.22	62.53	309
18 May 22	62.92300 +0.37	63.31	62.71	63.10	692
17 May 22	62.55000 +0.53	62.85	62.35	62.46	186
16 May 22	62.01500 +0.86	62.01	61.11	61.11	278
13 May 22	61.15000 +1.16	61.18	60.29	60.29	14,473
12 May 22	59.99400 -1.43	61.06	59.98	61.06	2,982
11 May 22	61.42300 +1.42	61.42	60.22	60.26	861
10 May 22	60.00000 +0.26	60.42	59.91	59.91	699
09 May 22	59.73800 -1.00	60.94	59.74	60.94	295
06 May 22	60.73800 -0.79	61.25	60.65	61.25	6,232
05 May 22	61.52700 -0.59	62.65	61.53	62.65	1,569
04 May 22	62.12100 -0.22	62.37	62.09	62.37	80
03 May 22	62.34500 +0.51	62.35	61.93	62.05	95
02 May 22	61.83900 -1.06	62.55	61.77	62.55	6,094
29 Apr 22	62.90000 -0.34	63.24	62.90	63.24	4,492
28 Apr 22	63.23900 +0.94	63.24	62.69	62.69	138
27 Apr 22	62.29700 +0.21	62.30	61.38	61.38	6,178
26 Apr 22	62.08300 -0.29	63.18	62.03	62.66	4,063
25 Apr 22	62.37300 +0.71	62.53	61.24	61.29	8,039
22 Apr 22	61.66500 -1.08	62.18	61.67	61.86	8,197
20 Apr 22	62.74800 +0.87	62.75	61.84	61.84	6,645
19 Apr 22	61.88100 -0.35	62.12	61.66	62.12	6,249
14 Apr 22	62.22600 +0.26	62.23	61.90	61.90	40
13 Apr 22	61.96600 -0.17	62.21	61.78	61.79	2,311
12 Apr 22	62.13900 -0.56	62.20	61.66	62.05	1,273
11 Apr 22	62.70200 -0.78	63.02	62.59	62.90	9,486
08 Apr 22	63.48200 +1.07	63.48	63.00	63.04	1,782
07 Apr 22	62.41600 -0.43	63.60	62.42	63.04	2,085
06 Apr 22	62.84600 +0.13	62.85	62.11	62.37	6,542
05 Apr 22	62.71800 +1.39	62.72	61.43	61.43	693
04 Apr 22	61.32500 +0.30	61.46	61.00	61.46	33
01 Apr 22	61.02500 -0.02	61.26	60.94	61.09	2,639
31 Mar 22	61.04800 +0.22	61.59	60.92	60.92	3,239
30 Mar 22	60.82300 +0.49	60.82	60.08	60.10	2,384
29 Mar 22	60.33700 +0.79	60.49	59.82	60.20	6,000
28 Mar 22	59.55000 +0.58	59.92	59.30	59.30	16,750
25 Mar 22	58.97400 +0.40	58.99	58.62	58.62	6,177
24 Mar 22	58.57500 +0.04	59.07	58.40	59.07	3,710
23 Mar 22	58.53300 -1.42	59.92	58.53	59.92	2,888
22 Mar 22	59.95200 +0.49	59.95	59.61	59.90	240
21 Mar 22	59.46300 -0.18	59.83	59.46	59.78	335
18 Mar 22	59.64700 +0.11	59.65	59.45	59.45	1,546
17 Mar 22	59.54100 +0.64	59.54	59.06	59.39	103
16 Mar 22	58.90600 -0.53	60.16	58.86	60.16	2,735
15 Mar 22	59.43100 +0.53	59.43	58.49	58.77	468
14 Mar 22	58.90500 +0.30	59.17	58.70	58.82	9,820
11 Mar 22	58.60700 +0.06	59.15	58.43	58.97	7,024
10 Mar 22	58.54400 -1.25	59.32	58.20	59.28	18,701
09 Mar 22	59.79600 +2.62	59.80	58.38	58.38	9,893
08 Mar 22	57.17700 +0.71	57.89	56.27	56.27	5,419
07 Mar 22	56.46400 +0.07	56.94	53.95	55.49	389
04 Mar 22	56.39400 -0.71	57.58	56.39	57.58	11,446
03 Mar 22	57.10500 -2.14	59.30	57.10	59.30	11,524
02 Mar 22	59.24000 -0.95	60.06	59.24	60.06	3,718
01 Mar 22	60.19200 -2.68	62.64	60.19	62.64	4,660
28 Feb 22	62.86900 +1.33	62.93	61.36	61.36	17,427
25 Feb 22	61.54300 +2.83	61.67	59.21	59.21	422
24 Feb 22	58.71100 -0.67	58.83	57.24	57.35	1,605
23 Feb 22	59.37600 +0.10	59.79	59.38	59.68	15
22 Feb 22	59.27900 -0.04	59.28	58.42	58.74	88
21 Feb 22	59.32300 -0.97	60.44	59.11	60.39	3,811
18 Feb 22	60.28900 -0.24	60.75	60.29	60.67	73
17 Feb 22	60.52500 +0.42	60.57	59.98	60.29	11,619
16 Feb 22	60.11000 +0.14	60.11	59.72	59.72	158
15 Feb 22	59.96600 +0.77	60.02	59.41	59.41	149
14 Feb 22	59.19900 -1.24	59.59	59.20	59.58	274
11 Feb 22	60.44000 -0.34	60.44	59.83	60.22	2
10 Feb 22	60.78300 +0.01	60.99	60.55	60.99	46
09 Feb 22	60.76900 +0.73	61.06	60.68	60.68	625
08 Feb 22	60.03900 -0.18	60.53	59.93	60.53	144
07 Feb 22	60.21700 -0.54	61.15	60.10	61.15	1,967
04 Feb 22	60.75400 -1.07	62.00	60.75	62.00	1,318
03 Feb 22	61.82700 -0.81	62.70	61.83	62.62	3,793
02 Feb 22	62.64100 +0.44	62.64	62.25	62.42	3,252
01 Feb 22	62.20000 +0.39	62.68	62.20	62.37	362
31 Jan 22	61.81100 +0.05	62.30	61.75	62.30	349
28 Jan 22	61.75700 -0.53	62.10	61.30	62.10	52
27 Jan 22	62.29000 +1.19	62.29	60.77	60.77	242
26 Jan 22	61.10400 +0.80	61.20	60.65	60.65	3,698
25 Jan 22	60.30300 -0.07	60.52	60.30	60.52	3
24 Jan 22	60.37000 -1.18	61.57	60.23	61.49	1,458
21 Jan 22	61.54900 -1.04	62.24	61.48	62.01	1,673
20 Jan 22	62.59200 +1.07	62.59	61.82	61.82	4,114
19 Jan 22	61.52400 -0.12	61.58	61.03	61.23	5,719
18 Jan 22	61.64000 -0.32	61.83	61.47	61.83	3,456
17 Jan 22	61.95900 +0.29	61.97	61.70	61.70	91
14 Jan 22	61.67000 -0.30	61.68	61.29	61.36	6,377
13 Jan 22	61.97400 +0.35	62.06	61.43	61.43	233
12 Jan 22	61.62100 +0.06	61.74	61.32	61.74	353
11 Jan 22	61.56400 +0.13	61.78	61.56	61.62	112
10 Jan 22	61.43000 -0.19	61.91	61.43	61.91	8,286
07 Jan 22	61.62200 -0.12	61.99	61.47	61.55	840
06 Jan 22	61.74100 -1.01	62.24	61.74	62.24	546
05 Jan 22	62.75400 -0.83	63.25	62.75	63.25	722
04 Jan 22	63.58700 -0.07	63.78	63.43	63.78	120
03 Jan 22	63.65700 +0.62	63.86	63.07	63.07	459
31 Dec 21	63.04000 -0.18	63.38	63.00	63.38	17
30 Dec 21	63.22000 +0.09	63.43	63.22	63.23	753
29 Dec 21	63.12800 +0.13	63.23	63.07	63.07	934
28 Dec 21	63.00300 +0.72	63.03	62.38	62.38	10,197
27 Dec 21	62.27900 -0.18	62.55	62.25	62.55	2,098
23 Dec 21	62.45800 +0.30	62.46	62.20	62.25	797
22 Dec 21	62.15800 +0.15	62.16	61.39	61.98	4,285
21 Dec 21	62.01200 +1.05	62.01	61.27	61.27	354
20 Dec 21	60.96000 -0.24	60.96	60.10	60.26	392
17 Dec 21	61.20400 +0.02	61.23	60.65	61.23	7,661
16 Dec 21	61.18700 +0.09	61.47	60.93	61.47	5,953
15 Dec 21	61.09300 +0.56	61.11	60.87	60.87	91
14 Dec 21	60.53600 -0.28	60.98	60.54	60.93	2,181
13 Dec 21	60.81600 -0.08	60.99	60.73	60.73	252
10 Dec 21	60.89900 -0.32	60.99	60.84	60.84	10
09 Dec 21	61.22200 +0.20	61.22	60.91	60.91	254
08 Dec 21	61.02500 -0.26	61.55	61.03	61.30	558
07 Dec 21	61.28900 +0.63	61.29	60.91	60.91	2,541
06 Dec 21	60.66000 +1.28	60.66	59.85	59.85	79
03 Dec 21	59.38300 +0.16	59.60	59.18	59.58	104
02 Dec 21	59.22400 -1.28	59.92	59.22	59.92	250
01 Dec 21	60.50300 +0.70	60.50	59.76	59.97	659
30 Nov 21	59.80000 -0.37	59.98	59.43	59.81	157
29 Nov 21	60.17100 +0.30	60.58	59.98	59.98	1,277
26 Nov 21	59.86900 -1.65	60.57	59.70	60.42	1,596
25 Nov 21	61.51400 +1.03	61.51	60.82	60.82	329
24 Nov 21	60.48000 +0.56	60.48	60.01	60.06	10,902
23 Nov 21	59.91500 -0.29	59.99	59.92	59.99	1
19 Nov 21	60.20100 -0.49	60.63	60.18	60.61	986
18 Nov 21	60.69200 -0.21	60.90	60.48	60.90	1,779
17 Nov 21	60.89800 +0.00	60.98	60.75	60.75	1,161
16 Nov 21	60.89400 -0.10	61.19	60.89	61.19	270
15 Nov 21	60.99600 +0.53	61.00	60.41	60.41	370
12 Nov 21	60.46600 +0.01	60.47	60.22	60.35	105
11 Nov 21	60.45400 -0.04	60.59	60.42	60.59	368
10 Nov 21	60.49700 +0.59	60.50	59.83	59.93	529
09 Nov 21	59.90300 -0.33	60.40	59.90	59.93	393
08 Nov 21	60.23100 -0.31	60.79	60.23	60.79	267
05 Nov 21	60.53900 -0.22	60.80	60.51	60.67	1,360
04 Nov 21	60.75600 +0.32	60.93	60.53	60.53	110
03 Nov 21	60.44000 -0.44	60.52	60.34	60.46	3,577
02 Nov 21	60.88300 -0.05	60.90	60.72	60.72	64
01 Nov 21	60.93100 +0.58	60.93	60.45	60.45	14
29 Oct 21	60.35500 -0.56	60.79	60.32	60.79	2,026
28 Oct 21	60.92000 +0.40	60.92	60.48	60.48	266
27 Oct 21	60.52100 +0.66	60.52	60.01	60.01	333
26 Oct 21	59.86000 +0.67	59.86	59.47	59.47	75
25 Oct 21	59.18600 -0.40	59.62	59.19	59.62	2,835
22 Oct 21	59.59000 +0.12	59.67	59.32	59.38	702
21 Oct 21	59.47400 -0.19	59.58	59.47	59.58	165
20 Oct 21	59.66000 +1.00	59.66	58.71	58.71	687
19 Oct 21	58.66000 +0.78	58.69	58.24	58.24	675
18 Oct 21	57.87500 -0.19	57.96	57.80	57.80	12
15 Oct 21	58.06300 +0.02	58.14	57.47	58.02	1,449
14 Oct 21	58.04100 +0.26	58.18	57.86	57.86	57
13 Oct 21	57.78500 +0.67	57.78	56.83	56.83	437
12 Oct 21	57.11000 +0.54	57.11	56.02	56.02	116
11 Oct 21	56.56700 -0.66	57.06	56.42	57.06	7
08 Oct 21	57.23000 -0.41	57.65	57.04	57.65	272
07 Oct 21	57.63900 +0.82	57.94	57.62	57.94	1,515
06 Oct 21	56.81600 -0.39	56.83	56.27	56.61	855
05 Oct 21	57.20400 +0.70	57.20	56.63	56.78	1,338
04 Oct 21	56.50300 +0.13	56.75	56.36	56.36	500
01 Oct 21	56.37100 +0.63	56.62	55.41	55.41	63
30 Sep 21	55.74000 -0.89	56.90	55.74	56.90	2,714
29 Sep 21	56.62700 -0.12	57.03	56.57	56.90	988
28 Sep 21	56.74300 -1.05	57.68	56.72	57.68	4,838
27 Sep 21	57.79300 -0.06	58.10	57.79	58.10	206
24 Sep 21	57.85400 -0.72	58.44	57.85	58.44	200
23 Sep 21	58.57400 +0.46	58.69	58.37	58.37	18
22 Sep 21	58.11700 -0.16	58.51	58.03	58.51	1,183
21 Sep 21	58.27600 +0.45	58.46	58.08	58.36	3,982
20 Sep 21	57.82900 -0.40	57.93	57.44	57.75	1,230
17 Sep 21	58.22600 -0.61	59.20	58.23	59.20	2,818
16 Sep 21	58.83300 +0.01	58.89	58.67	58.88	83
15 Sep 21	58.82200 -1.72	60.28	58.82	60.28	5,703
14 Sep 21	60.54000 -0.02	60.54	60.15	60.46	795
13 Sep 21	60.55800 +0.94	60.56	60.03	60.03	50
10 Sep 21	59.61300 -0.82	60.33	59.61	60.33	343
09 Sep 21	60.42800 -0.04	60.49	60.04	60.04	2,812
08 Sep 21	60.47200 +0.01	60.47	59.86	59.86	481
07 Sep 21	60.46600 -0.55	60.86	60.33	60.86	188
06 Sep 21	61.01900 -0.24	61.38	61.02	61.38	117
03 Sep 21	61.25600 -0.28	61.55	61.21	61.55	648
02 Sep 21	61.53800 -0.06	61.74	61.51	61.65	837
01 Sep 21	61.59800 +0.59	61.98	61.36	61.36	1,157
31 Aug 21	61.00700 +0.18	61.01	60.71	60.71	18
30 Aug 21	60.82300 +0.22	60.82	60.61	60.61	88
27 Aug 21	60.60700 -0.22	60.76	60.53	60.66	8
26 Aug 21	60.82200 -0.56	61.13	60.82	61.13	250
25 Aug 21	61.38100 -0.51	61.86	61.37	61.86	242
24 Aug 21	61.89000 -0.19	62.12	61.64	62.12	106
23 Aug 21	62.08400 -0.41	62.76	61.73	62.76	741
20 Aug 21	62.49000 +0.56	62.55	62.03	62.21	182
19 Aug 21	61.93500 +0.44	61.94	61.04	61.11	953
18 Aug 21	61.50000 +0.87	61.50	60.59	60.59	796
17 Aug 21	60.63400 +0.12	60.63	60.16	60.16	2
16 Aug 21	60.51300 +0.10	60.51	60.22	60.22	10
13 Aug 21	60.41700 +0.45	60.42	60.06	60.06	81
12 Aug 21	59.96500 -0.25	60.30	59.97	60.30	954
11 Aug 21	60.21800 +0.16	60.22	59.93	59.95	470
10 Aug 21	60.06200 +0.22	60.18	59.81	59.81	70
09 Aug 21	59.84200 +0.42	60.12	59.57	59.57	56
06 Aug 21	59.41900 +0.09	59.42	59.16	59.16	225
05 Aug 21	59.32800 +0.15	59.57	59.27	59.28	573
04 Aug 21	59.18000 +0.26	59.18	58.86	58.97	73
03 Aug 21	58.91700 +0.17	59.00	58.81	58.81	158
02 Aug 21	58.75200 +0.19	58.91	58.59	58.91	56
30 Jul 21	58.55700 -0.84	59.07	58.56	59.07	521
29 Jul 21	59.39900 -0.10	59.55	59.39	59.44	331
28 Jul 21	59.50300 +0.58	59.52	59.25	59.25	3,692
27 Jul 21	58.91800 -0.29	59.31	58.73	59.31	456
26 Jul 21	59.20900 -0.10	59.35	58.97	59.10	12,804
23 Jul 21	59.30400 +0.49	59.37	58.85	59.00	1,111
22 Jul 21	58.81300 +0.68	58.81	58.29	58.29	32
21 Jul 21	58.13100 +0.83	58.13	57.45	57.45	245
20 Jul 21	57.30100 -0.09	57.93	57.30	57.60	235
19 Jul 21	57.39100 -1.34	58.44	57.39	58.44	68
16 Jul 21	58.73500 +0.39	58.74	58.38	58.38	189
15 Jul 21	58.34800 -0.62	58.74	58.35	58.74	301
14 Jul 21	58.96800 -0.35	59.12	58.69	59.12	1,507
13 Jul 21	59.31600 -0.08	59.32	59.06	59.23	303
12 Jul 21	59.40000 +0.73	59.40	59.02	59.02	482
09 Jul 21	58.66800 +0.26	58.69	58.38	58.49	607
08 Jul 21	58.41100 -1.05	59.01	58.41	59.01	894
07 Jul 21	59.46400 +0.86	59.50	58.72	58.72	1,474
06 Jul 21	58.60600 +0.35	58.68	58.10	58.21	682
05 Jul 21	58.25200 +0.03	58.32	58.14	58.20	392
02 Jul 21	58.21900 +0.24	58.22	58.00	58.01	340
01 Jul 21	57.97700 +0.55	58.02	57.42	58.02	37
30 Jun 21	57.42500 -0.73	58.08	57.28	58.08	748
29 Jun 21	58.15500 +0.26	58.19	57.89	57.96	431
28 Jun 21	57.89000 +0.12	57.93	57.83	57.83	19
25 Jun 21	57.77400 -0.22	57.92	57.65	57.92	305
24 Jun 21	57.99600 +0.48	58.00	57.58	57.66	1,333
23 Jun 21	57.52000 -0.93	58.39	57.52	58.39	4,629
22 Jun 21	58.45400 -0.11	58.57	58.27	58.57	4,600
21 Jun 21	58.56800 +0.19	58.57	58.08	58.08	1,075
18 Jun 21	58.38200 -0.71	59.16	58.27	59.02	296
17 Jun 21	59.09100 -0.53	59.18	58.47	59.18	707
16 Jun 21	59.62000 +0.58	59.72	59.25	59.27	432
15 Jun 21	59.03900 -0.01	59.25	59.02	59.25	2,761
14 Jun 21	59.04700 +0.56	59.20	58.76	58.76	3,828
11 Jun 21	58.48800 +0.52	58.49	58.15	58.15	500
10 Jun 21	57.96700 -0.34	58.42	57.90	58.42	273
09 Jun 21	58.30800 -0.10	58.51	58.25	58.35	1,584
08 Jun 21	58.40400 +0.10	58.60	58.40	58.49	98
07 Jun 21	58.29900 +0.29	58.30	57.93	57.93	4,016
04 Jun 21	58.01300 +0.06	58.19	57.90	58.19	28
03 Jun 21	57.95400 -0.29	58.29	57.59	58.29	3,893
02 Jun 21	58.24400 -0.48	58.85	58.24	58.79	415
01 Jun 21	58.72600 +0.09	58.97	58.61	58.75	159
31 May 21	58.63200 -0.60	59.00	58.60	58.95	2,973
28 May 21	59.23600 +0.23	59.40	58.95	58.95	568
27 May 21	59.00800 -0.57	59.49	59.01	59.49	49
26 May 21	59.58000 +0.01	59.76	59.58	59.67	300
25 May 21	59.57100 -0.10	59.70	59.50	59.65	526
24 May 21	59.66900 -0.04	59.80	59.62	59.80	573
21 May 21	59.70800 +0.39	59.71	59.46	59.46	76
20 May 21	59.32000 +0.85	59.32	58.51	58.62	882
19 May 21	58.46900 -0.45	58.74	58.35	58.52	9,444
18 May 21	58.92000 +0.12	59.28	58.92	59.24	17,415
14 May 21	58.80400 +0.83	58.80	58.49	58.49	196
13 May 21	57.97500 +0.50	57.97	56.58	56.93	24,300
12 May 21	57.47700 -0.06	58.22	57.48	57.83	2,423
11 May 21	57.53200 -1.27	58.29	57.36	58.29	1,236
10 May 21	58.80700 -0.15	58.95	58.66	58.95	1,155
07 May 21	58.96100 +0.69	58.96	58.14	58.39	22,694
06 May 21	58.26600 -0.02	58.58	58.10	58.32	1,075
05 May 21	58.29000 +0.56	58.48	58.10	58.10	457
04 May 21	57.72900 -0.84	58.84	57.73	58.84	1,530
03 May 21	58.56900 +0.56	58.57	58.12	58.23	422
30 Apr 21	58.01000 -0.04	58.27	58.01	58.27	112
29 Apr 21	58.05200 -0.57	58.85	57.96	58.64	1,196
28 Apr 21	58.62500 -0.33	58.92	58.61	58.88	1,694
27 Apr 21	58.95600 -0.20	59.25	58.96	59.19	7,138
26 Apr 21	59.15300 -0.28	59.40	59.10	59.40	1,299
23 Apr 21	59.43700 -0.04	59.66	59.09	59.66	1,107
22 Apr 21	59.48000 +1.34	59.53	58.43	58.43	982
21 Apr 21	58.13700 -0.37	58.63	58.14	58.63	61
20 Apr 21	58.50800 -0.72	59.08	58.44	59.08	7,331
19 Apr 21	59.23200 +0.10	59.41	59.19	59.33	368
16 Apr 21	59.13300 +0.26	59.19	58.74	58.74	103
15 Apr 21	58.86800 +0.31	58.87	58.52	58.66	3,164
14 Apr 21	58.56000 -0.42	59.00	58.56	58.94	899
13 Apr 21	58.98500 -0.33	59.40	58.99	59.40	147
12 Apr 21	59.31700 +0.24	59.37	58.97	58.97	667
09 Apr 21	59.08000 -0.18	59.20	59.08	59.20	1,384
08 Apr 21	59.26300 +0.81	59.26	58.72	58.72	651
07 Apr 21	58.45100 +0.06	58.81	58.45	58.45	902
06 Apr 21	58.39000 +0.34	58.64	58.08	58.50	7,356
01 Apr 21	58.05200 +0.28	58.09	57.54	57.81	8,088
31 Mar 21	57.76800 +0.60	57.77	57.12	57.12	1,414
30 Mar 21	57.17000 -0.61	57.81	56.92	57.81	1,697
29 Mar 21	57.78200 +0.47	57.78	57.43	57.43	327
26 Mar 21	57.31100 +0.12	57.34	57.11	57.24	2,744
25 Mar 21	57.19300 +0.48	57.24	56.65	56.65	1,154
24 Mar 21	56.71400 -0.38	56.92	56.46	56.92	12,137
23 Mar 21	57.09200 +0.88	57.09	56.11	56.11	396
22 Mar 21	56.21000 +0.23	56.21	55.86	55.97	14,368
19 Mar 21	55.97900 +0.46	56.14	55.48	55.48	14,672
18 Mar 21	55.51700 -0.06	55.62	55.28	55.41	2,075
17 Mar 21	55.57200 -1.02	56.71	55.54	56.71	6,590
16 Mar 21	56.58700 +0.49	56.59	56.17	56.33	180
15 Mar 21	56.09500 +0.03	56.50	56.00	56.27	1,871
12 Mar 21	56.06500 -0.21	56.13	55.81	56.01	5,777
11 Mar 21	56.27000 +0.73	56.34	55.85	55.85	14,412
10 Mar 21	55.53800 +0.36	55.65	55.03	55.13	3,583
09 Mar 21	55.17300 +1.07	55.85	54.40	54.43	8,744
08 Mar 21	54.10100 +0.66	54.21	53.02	53.48	2,319
05 Mar 21	53.43800 -0.19	53.83	53.20	53.40	9,139
04 Mar 21	53.63100 +0.92	53.76	52.82	52.82	2,171
03 Mar 21	52.71600 -1.35	54.28	52.72	54.22	5,944
02 Mar 21	54.06500 -0.47	54.95	54.06	54.73	552
01 Mar 21	54.53400 +0.47	54.65	54.06	54.65	3,739
26 Feb 21	54.06000 -0.53	54.69	53.96	54.05	9,626
25 Feb 21	54.59100 -0.30	54.98	54.46	54.85	3,797
24 Feb 21	54.89300 -0.05	55.19	54.54	54.91	1,322
23 Feb 21	54.94600 +0.14	54.95	54.18	54.89	1,150
22 Feb 21	54.80700 -1.06	55.54	54.81	55.35	15,869
19 Feb 21	55.86600 -0.13	56.14	55.49	55.68	651
18 Feb 21	55.99600 -0.61	56.71	55.88	56.71	3,341
17 Feb 21	56.60400 +0.22	56.60	56.12	56.15	1,110
16 Feb 21	56.38900 -0.95	57.32	56.39	57.32	1,797
15 Feb 21	57.33700 +0.27	57.34	57.06	57.26	757
12 Feb 21	57.07000 -0.03	57.07	56.65	56.97	20,227
11 Feb 21	57.09800 +0.34	57.17	56.84	56.84	1,733
10 Feb 21	56.76200 -0.10	57.49	56.75	57.28	280
09 Feb 21	56.86200 -0.87	57.53	56.77	57.53	4,950
08 Feb 21	57.72900 -0.71	58.61	57.73	58.61	1,362
05 Feb 21	58.44000 -0.28	58.85	58.42	58.80	4,680
04 Feb 21	58.71800 -0.38	58.84	58.53	58.84	171
03 Feb 21	59.09800 +0.70	59.25	58.57	58.89	2,105
02 Feb 21	58.39400 +0.21	58.39	58.11	58.33	7,716
01 Feb 21	58.18800 +0.82	58.19	57.73	57.78	773
29 Jan 21	57.36700 -1.16	58.15	57.37	57.64	2,482
28 Jan 21	58.52300 +0.61	58.63	56.80	57.25	1,175
27 Jan 21	57.91400 -1.05	58.83	57.48	58.83	490
26 Jan 21	58.96800 -0.08	59.40	58.86	59.40	4,579
25 Jan 21	59.05200 -0.05	59.33	58.50	59.33	1,724
22 Jan 21	59.10600 -0.31	59.18	58.86	59.09	1,764
21 Jan 21	59.41800 -0.23	60.11	59.33	59.99	757
20 Jan 21	59.64700 +0.06	59.65	59.07	59.63	2,089
19 Jan 21	59.58400 +0.23	59.72	59.46	59.63	518
18 Jan 21	59.35200 -0.44	59.60	59.13	59.60	1,110
15 Jan 21	59.79100 -0.47	60.18	59.59	60.02	6,555
14 Jan 21	60.26300 -0.16	60.41	60.03	60.18	3,264
13 Jan 21	60.42500 +0.50	60.49	59.27	59.27	1,540
12 Jan 21	59.92400 -0.81	60.86	59.92	60.71	1,540
11 Jan 21	60.73000 -0.63	60.94	60.35	60.94	5,757
08 Jan 21	61.35700 +0.95	61.54	60.88	60.88	8,437
07 Jan 21	60.40900 +0.13	61.03	60.41	60.53	2,579
06 Jan 21	60.27600 +2.03	60.37	58.63	58.63	2,002
05 Jan 21	58.24100 -0.80	58.64	58.09	58.64	1,452
04 Jan 21	59.04100 +1.34	59.35	58.60	58.72	1,239
31 Dec 20	57.69900 -0.24	57.94	57.50	57.64	196
30 Dec 20	57.93800 -0.39	58.31	57.94	58.26	663
29 Dec 20	58.33000 +0.15	58.60	58.33	58.50	387
28 Dec 20	58.18000 +1.05	58.18	57.69	57.90	43
24 Dec 20	57.13200 +0.02	57.37	57.13	57.21	186
23 Dec 20	57.10800 +1.09	57.11	56.34	56.39	1,015
22 Dec 20	56.02000 +1.03	56.02	55.30	55.30	3,306
21 Dec 20	54.99300 -1.31	55.26	54.44	55.26	1,554
18 Dec 20	56.30800 -0.30	56.71	56.31	56.64	310
17 Dec 20	56.61100 +0.38	56.72	56.48	56.54	2,747
16 Dec 20	56.23400 +0.73	56.34	55.67	55.67	773
15 Dec 20	55.50000 -0.24	55.68	55.42	55.60	89
14 Dec 20	55.74300 +0.50	56.07	55.71	55.71	321
11 Dec 20	55.24500 -0.65	55.78	55.24	55.78	1,412
10 Dec 20	55.89900 -0.15	56.33	55.90	56.26	798
09 Dec 20	56.05300 +0.41	56.08	55.84	55.87	1,149
08 Dec 20	55.64100 +0.26	55.72	55.38	55.72	61
07 Dec 20	55.38300 -0.23	55.58	55.18	55.58	1,814
04 Dec 20	55.60900 -0.17	55.82	55.50	55.74	287
03 Dec 20	55.78400 -0.33	56.19	55.78	56.19	3,033
02 Dec 20	56.10900 -0.09	56.50	55.97	55.97	2,951
01 Dec 20	56.19900 -0.09	56.59	56.20	56.53	1,671
30 Nov 20	56.29100 -0.69	56.93	56.29	56.93	2,538
27 Nov 20	56.98300 +0.45	57.12	56.63	56.63	1,081
26 Nov 20	56.53000 -0.19	56.84	56.53	56.83	651
25 Nov 20	56.71600 +0.52	56.78	56.33	56.33	2,993
24 Nov 20	56.19400 +0.10	56.60	55.99	56.60	1,202
23 Nov 20	56.09400 -0.55	56.69	56.09	56.66	4,326
20 Nov 20	56.64900 +0.65	56.65	56.05	56.05	313
19 Nov 20	56.00300 -0.04	56.10	55.83	55.83	4,447
18 Nov 20	56.04000 +0.14	56.20	55.81	55.90	5,182
17 Nov 20	55.90300 -0.26	56.41	55.81	56.38	4,153
16 Nov 20	56.16000 -0.14	56.58	56.09	56.39	4,395
13 Nov 20	56.29600 +0.13	56.56	56.21	56.44	473
12 Nov 20	56.16200 -0.63	56.69	56.16	56.38	1,203
11 Nov 20	56.79100 +1.54	56.79	55.66	55.66	4,577
10 Nov 20	55.24900 +0.18	55.42	55.02	55.07	5,166
09 Nov 20	55.06700 +1.15	56.14	54.67	54.67	1,801
06 Nov 20	53.91700 -0.46	54.26	53.88	54.26	366
05 Nov 20	54.37300 +0.90	54.47	53.85	53.85	10,400
04 Nov 20	53.47400 +0.87	53.47	51.40	51.40	889
03 Nov 20	52.60300 +1.04	52.60	52.03	52.03	1,484
02 Nov 20	51.55900 +0.69	51.56	50.85	50.85	1,185
30 Oct 20	50.87000 +0.29	50.98	50.41	50.41	1,703
29 Oct 20	50.58100 -0.39	51.16	50.48	51.10	1,736
28 Oct 20	50.97100 -1.83	52.17	50.66	52.17	8,047
27 Oct 20	52.80200 -0.37	53.04	52.80	53.04	1,645
26 Oct 20	53.17000 -0.35	53.58	53.14	53.15	926
23 Oct 20	53.51800 +0.42	53.56	53.11	53.11	6,015
22 Oct 20	53.09900 -0.28	53.26	52.97	53.00	1,231
21 Oct 20	53.37500 -0.60	53.95	53.35	53.95	554
20 Oct 20	53.97500 -0.60	54.14	53.89	54.04	6,578
19 Oct 20	54.57000 +0.27	54.83	54.57	54.83	12
16 Oct 20	54.30400 +0.36	54.40	53.99	54.14	711
15 Oct 20	53.94700 -1.31	54.73	53.91	54.73	4,412
14 Oct 20	55.25800 +0.39	55.44	54.60	54.83	8,094
13 Oct 20	54.86900 -0.12	55.35	54.87	55.32	32,457
12 Oct 20	54.99300 +1.01	55.06	53.98	53.98	15,872
09 Oct 20	53.98000 -0.21	54.41	53.75	54.41	71
08 Oct 20	54.18800 +0.41	54.40	53.98	54.10	6,252
07 Oct 20	53.77800 +0.62	54.01	53.25	53.27	5,562
06 Oct 20	53.16200 +0.00	53.55	52.94	53.51	5,073
05 Oct 20	53.16200 -0.16	53.67	52.87	53.67	916
02 Oct 20	53.31900 +0.52	53.33	52.60	52.60	6,486
01 Oct 20	52.79800 +0.87	52.84	52.35	52.47	2,524
30 Sep 20	51.92500 +0.04	52.45	51.92	51.92	765
29 Sep 20	51.88100 +0.19	52.13	51.70	51.70	100
28 Sep 20	51.69300 +0.54	51.84	51.69	51.76	274
25 Sep 20	51.15300 +0.28	51.15	50.82	50.82	2,001
24 Sep 20	50.87000 -0.33	51.39	50.71	50.96	3,650
23 Sep 20	51.19800 +0.63	51.42	50.95	50.95	682
22 Sep 20	50.57300 -0.03	50.85	50.45	50.85	163
21 Sep 20	50.60200 -0.93	51.51	50.45	51.51	22,623
18 Sep 20	51.53100 -0.15	51.73	51.53	51.57	1,709
17 Sep 20	51.68100 -0.55	52.00	51.68	51.81	2,967
16 Sep 20	52.23400 -0.06	52.26	52.12	52.24	1,871
15 Sep 20	52.29200 +0.31	52.35	51.97	51.97	309
14 Sep 20	51.98100 -0.18	52.33	51.94	52.33	2,098
11 Sep 20	52.15700 -0.05	52.52	52.09	52.35	147
10 Sep 20	52.20800 -0.43	52.79	52.07	52.75	225
09 Sep 20	52.63900 +0.81	52.70	51.93	51.93	6,039
08 Sep 20	51.83100 -0.90	52.75	51.58	52.75	2,002
07 Sep 20	52.73200 +1.15	52.73	51.90	51.90	3,077
04 Sep 20	51.57700 -1.33	52.56	51.47	52.40	6,520
03 Sep 20	52.90700 -0.37	54.20	52.91	53.92	648
02 Sep 20	53.27500 +1.06	53.28	52.49	52.49	452
01 Sep 20	52.21500 -0.23	53.10	52.22	52.88	540
31 Aug 20	52.44600 +0.12	53.07	52.45	52.99	9,815
28 Aug 20	52.32900 -0.18	52.65	52.10	52.63	8,327
27 Aug 20	52.50800 -0.63	53.08	52.51	53.00	2,949
26 Aug 20	53.13300 -0.13	53.18	52.99	53.15	419
25 Aug 20	53.26500 -0.46	54.07	53.26	54.05	1,276
24 Aug 20	53.72700 +1.06	53.88	53.26	53.26	4,218
21 Aug 20	52.67100 +0.03	52.96	52.57	52.75	445
20 Aug 20	52.64600 -0.46	52.92	52.54	52.63	894
19 Aug 20	53.10400 -0.03	53.10	52.70	52.70	4,952
18 Aug 20	53.13000 -0.57	53.83	53.11	53.46	210
17 Aug 20	53.69800 -0.21	53.88	53.44	53.88	3,279
14 Aug 20	53.90900 -0.65	54.28	53.54	54.28	500
13 Aug 20	54.56400 -0.21	54.83	54.43	54.83	589
12 Aug 20	54.77800 +0.78	54.82	53.88	53.88	1,486
11 Aug 20	54.00200 +0.12	54.72	54.00	54.06	805
10 Aug 20	53.88100 +0.35	53.95	53.53	53.64	1,079
07 Aug 20	53.53200 +0.31	53.53	52.96	53.49	286
06 Aug 20	53.22500 -0.41	53.69	53.15	53.36	749
05 Aug 20	53.63000 -0.18	54.22	53.63	54.12	8,515
04 Aug 20	53.81300 -0.23	54.17	53.51	54.17	1,054
03 Aug 20	54.04000 +0.79	54.04	53.43	53.44	395
31 Jul 20	53.25200 +0.15	54.10	53.25	53.49	5,450
30 Jul 20	53.09800 -1.20	54.41	53.02	54.41	1,597
29 Jul 20	54.30000 +0.17	54.30	54.00	54.19	1,576
28 Jul 20	54.12900 +0.61	54.14	53.65	53.65	2,884
27 Jul 20	53.51500 -0.27	53.70	53.18	53.70	450
24 Jul 20	53.78800 -0.66	54.11	53.70	54.11	5,753
23 Jul 20	54.45000 -0.12	54.65	54.43	54.55	2,898
22 Jul 20	54.57300 -0.40	54.79	54.47	54.62	652
21 Jul 20	54.97700 +0.23	55.77	54.98	55.06	2,032
20 Jul 20	54.74900 +0.55	54.79	54.13	54.13	709
17 Jul 20	54.20300 +0.39	54.31	54.01	54.06	1,954
16 Jul 20	53.81500 +0.37	53.81	53.03	53.03	4,987
15 Jul 20	53.44400 +0.67	53.44	52.69	53.14	456
14 Jul 20	52.77900 -0.29	52.78	52.50	52.56	326
13 Jul 20	53.06700 +0.31	53.20	52.76	53.20	1,230
10 Jul 20	52.75300 +0.61	52.75	52.04	52.04	986
09 Jul 20	52.14000 -1.06	53.04	52.14	53.04	2,012
08 Jul 20	53.20100 +0.35	53.34	52.06	52.06	892
07 Jul 20	52.84800 -0.07	52.86	52.68	52.68	109
06 Jul 20	52.91400 +0.04	53.68	52.91	53.09	6,120
03 Jul 20	52.87500 -0.15	53.37	52.82	53.10	3,252
02 Jul 20	53.02300 +1.24	53.03	52.28	52.28	3,494
01 Jul 20	51.78600 +0.18	51.81	51.15	51.61	4,444
30 Jun 20	51.60700 +0.12	51.96	51.41	51.55	105
29 Jun 20	51.48500 +0.56	51.49	50.81	51.03	1,379
26 Jun 20	50.92400 -0.37	51.84	50.92	51.61	652
25 Jun 20	51.29500 +0.33	51.50	50.68	50.85	386
24 Jun 20	50.96800 -1.30	51.86	50.97	51.86	2,334
23 Jun 20	52.26300 +0.54	52.32	52.00	52.00	4,439
22 Jun 20	51.72400 -0.18	51.77	51.24	51.24	485
19 Jun 20	51.90200 +0.78	52.33	51.41	51.41	2,226
18 Jun 20	51.12400 -0.15	51.46	51.05	51.29	2,490
17 Jun 20	51.27700 +0.35	51.63	51.18	51.23	181
16 Jun 20	50.92600 +1.24	50.95	50.30	50.36	148
15 Jun 20	49.68900 +0.01	49.69	48.53	48.53	3,852
12 Jun 20	49.68300 +0.38	50.38	49.14	49.14	7,035
11 Jun 20	49.30500 -1.83	50.50	49.31	50.50	1,401
10 Jun 20	51.13800 -0.13	51.88	51.14	51.78	981
09 Jun 20	51.26900 -0.73	52.10	50.97	51.98	15,801
08 Jun 20	52.00300 +0.48	52.06	50.88	50.88	3,998
05 Jun 20	51.52500 +0.22	51.96	51.26	51.67	7,541
04 Jun 20	51.30600 -0.82	51.99	51.31	51.82	3,442
03 Jun 20	52.12700 +1.62	52.13	50.68	50.68	5,630
02 Jun 20	50.50900 +0.86	50.51	49.86	49.86	4,537
01 Jun 20	49.64800 +0.43	49.90	49.51	49.90	936
29 May 20	49.21600 -0.02	49.32	49.08	49.08	1,840
28 May 20	49.23500 +1.05	49.24	48.25	48.25	1,103
27 May 20	48.18100 +0.40	48.23	47.67	47.78	2,540
26 May 20	47.78600 +0.39	47.94	47.63	47.94	6,940
25 May 20	47.39800 +0.89	47.40	46.76	46.76	501
22 May 20	46.50600 -0.21	46.51	45.98	46.19	2,674
21 May 20	46.71900 +0.03	46.72	46.37	46.56	453
20 May 20	46.68600 +0.67	46.69	45.94	45.94	733
19 May 20	46.01500 -0.69	46.87	46.00	46.87	7,471
18 May 20	46.71000 +1.72	46.71	45.58	45.58	7,147
15 May 20	44.99500 -0.15	45.66	44.99	45.66	5,403
14 May 20	45.14700 -0.94	46.04	44.65	46.04	14,827
13 May 20	46.08500 -0.38	46.19	45.80	46.18	6,115
12 May 20	46.46200 +0.45	46.46	46.23	46.23	537
11 May 20	46.01100 -0.44	46.80	46.00	46.80	547
08 May 20	46.44700 +0.42	46.59	46.14	46.59	546
07 May 20	46.02600 +0.18	46.26	45.89	45.89	4,844
06 May 20	45.84600 -0.32	46.24	45.84	45.91	856
05 May 20	46.16600 +0.78	46.17	45.71	45.71	251
04 May 20	45.38500 -1.36	45.90	45.38	45.44	1,388
30 Apr 20	46.74100 -0.26	47.31	46.57	47.22	881
29 Apr 20	46.99900 +0.98	47.00	45.62	45.62	821
28 Apr 20	46.01900 +0.46	46.30	45.64	45.71	25,519
27 Apr 20	45.55800 +0.59	45.59	45.31	45.59	930
24 Apr 20	44.96800 -0.01	45.20	44.58	44.58	1,682
23 Apr 20	44.97800 +0.04	45.10	44.89	45.10	84
22 Apr 20	44.94100 +1.10	44.94	43.81	43.81	7,770
21 Apr 20	43.84600 -1.28	44.95	43.85	44.95	467
20 Apr 20	45.12900 -0.29	45.46	45.00	45.35	957
17 Apr 20	45.42000 +0.35	46.46	45.38	46.46	21,375
16 Apr 20	45.06600 +0.23	45.50	45.00	45.00	6,840
15 Apr 20	44.83800 -0.95	45.79	44.84	45.79	2,734
14 Apr 20	45.78600 -0.26	46.04	45.62	46.04	3,100
09 Apr 20	46.04400 +1.45	46.04	44.88	44.88	7,798
08 Apr 20	44.59700 +0.05	44.60	44.00	44.37	7,220
07 Apr 20	44.54900 +0.36	45.34	44.13	45.34	14,945
06 Apr 20	44.18500 +0.86	44.79	43.92	44.79	1,828
03 Apr 20	43.32900 -0.48	44.19	43.20	44.19	2,439
02 Apr 20	43.81200 -0.16	44.29	42.88	44.29	2,656
01 Apr 20	43.97100 -1.75	44.72	43.97	44.49	1,869
31 Mar 20	45.72200 +0.21	46.39	45.34	46.08	7,481
30 Mar 20	45.51000 +0.70	45.51	44.00	45.03	740
27 Mar 20	44.80700 -1.19	44.87	44.19	44.86	4,544
26 Mar 20	45.99500 +1.00	45.99	43.92	43.92	974
25 Mar 20	44.99700 +1.67	45.53	43.66	44.84	554
24 Mar 20	43.32500 +2.32	43.33	41.99	42.28	6,603
23 Mar 20	41.00900 -2.72	42.06	40.60	40.89	1,715
20 Mar 20	43.73000 +0.29	45.34	43.40	44.22	8,595
19 Mar 20	43.43500 +0.14	43.58	42.50	43.58	1,518
18 Mar 20	43.29500 -0.69	43.40	41.89	43.40	8,441
17 Mar 20	43.98100 +2.50	43.98	41.15	43.02	6,511
16 Mar 20	41.47700 -1.94	41.68	39.60	41.62	10,788
13 Mar 20	43.41500 +1.33	46.80	42.22	43.57	8,963
12 Mar 20	42.08400 -6.49	46.46	41.66	46.24	3,811
11 Mar 20	48.57400 -0.59	50.32	48.41	50.07	4,076
10 Mar 20	49.16300 -2.52	52.49	49.16	51.79	4,902
09 Mar 20	51.68300 -3.96	53.08	51.39	52.09	9,186
06 Mar 20	55.64700 -2.55	57.30	55.20	57.25	21,257
05 Mar 20	58.20000 -0.51	58.87	57.70	58.80	42,116
04 Mar 20	58.70500 +2.32	58.71	56.25	56.25	7,620
03 Mar 20	56.38100 +0.91	57.09	56.38	56.74	2,195
02 Mar 20	55.47200 +0.81	55.79	54.06	55.11	7,943
28 Feb 20	54.65800 -2.32	55.29	53.82	55.24	6,155
27 Feb 20	56.97400 -1.22	58.31	56.76	57.67	12,899
26 Feb 20	58.19700 +0.82	58.53	56.51	57.08	5,108
25 Feb 20	57.38100 -1.47	59.28	57.38	58.92	6,790
24 Feb 20	58.85500 -1.89	59.75	58.61	59.69	3,701
21 Feb 20	60.74900 +0.39	60.84	60.24	60.24	6,400
20 Feb 20	60.36300 -0.79	60.96	60.36	60.96	882
19 Feb 20	61.15400 +0.70	61.38	60.46	60.46	2,717
18 Feb 20	60.45600 +0.64	60.60	59.79	59.79	6,067
17 Feb 20	59.81400 +0.61	59.90	59.20	59.42	1,638
14 Feb 20	59.20100 +0.79	59.20	58.60	58.69	6,122
13 Feb 20	58.41400 +0.28	58.41	57.92	58.20	850
12 Feb 20	58.13900 -0.21	58.51	58.04	58.51	1,375
11 Feb 20	58.34700 +0.62	58.55	57.89	57.89	7,857
10 Feb 20	57.73200 +0.18	57.73	57.22	57.47	3,261
07 Feb 20	57.54700 +0.00	58.13	57.42	57.49	19,679
06 Feb 20	57.55200 +0.56	57.55	56.88	57.17	2,584
05 Feb 20	56.98700 +0.47	57.05	56.12	56.38	2,105
04 Feb 20	56.52100 +0.07	56.58	56.23	56.58	942
03 Feb 20	56.45400 +0.10	56.57	56.33	56.57	5,845
31 Jan 20	56.35200 -0.44	56.87	56.12	56.87	1,878
30 Jan 20	56.78900 -0.04	57.10	56.60	56.60	14,618
29 Jan 20	56.82700 +0.26	56.89	56.64	56.79	721
28 Jan 20	56.56700 +0.58	56.57	56.21	56.21	6,746
27 Jan 20	55.98300 -0.64	56.40	55.96	56.38	1,271
24 Jan 20	56.62700 +1.06	56.63	56.01	56.01	4,183
23 Jan 20	55.56400 +0.44	55.56	55.05	55.05	303
22 Jan 20	55.12200 +0.27	55.27	54.96	55.10	5,880
21 Jan 20	54.84900 -0.15	54.85	54.50	54.83	525
20 Jan 20	55.00000 +0.28	55.00	54.52	54.63	2,085
17 Jan 20	54.72400 +0.89	54.72	54.19	54.19	803
16 Jan 20	53.83800 +0.56	53.88	53.44	53.44	397
15 Jan 20	53.28200 +0.70	53.28	52.56	52.64	626
14 Jan 20	52.58100 +0.22	52.63	52.42	52.42	396
13 Jan 20	52.36500 +0.18	52.50	52.17	52.17	1,804
10 Jan 20	52.18200 +0.51	52.36	51.86	51.89	379
09 Jan 20	51.67500 +0.09	51.76	51.64	51.74	1,404
08 Jan 20	51.58000 +0.03	51.58	51.29	51.47	233
07 Jan 20	51.55200 -0.32	51.91	51.55	51.90	282
06 Jan 20	51.87100 -0.17	51.87	51.85	51.86	173
03 Jan 20	52.03600 -0.16	52.04	51.72	51.97	133
02 Jan 20	52.19800 +0.48	52.31	52.09	52.09	167
31 Dec 19	51.71800 -0.36	51.89	51.72	51.89	146
30 Dec 19	52.08000 -0.38	52.33	52.08	52.10	2,831
27 Dec 19	52.46100 +0.19	52.62	52.43	52.62	340
24 Dec 19	52.27500 +0.02	52.31	52.26	52.31	28
23 Dec 19	52.25900 -0.14	52.34	52.13	52.34	8,664
20 Dec 19	52.40000 +0.68	52.40	51.85	51.92	20,991
19 Dec 19	51.71700 +0.09	51.74	51.59	51.74	148
18 Dec 19	51.62600 -0.16	52.00	51.63	51.95	343
17 Dec 19	51.79000 +0.25	51.83	51.46	51.46	529
16 Dec 19	51.53800 +0.63	51.58	51.17	51.17	906
13 Dec 19	50.91300 +1.03	51.04	50.15	50.15	3,632
12 Dec 19	49.88200 -0.35	50.27	49.85	50.26	234
11 Dec 19	50.22700 +0.59	50.28	49.58	49.60	7,137
10 Dec 19	49.63900 +0.14	49.64	49.40	49.40	741
09 Dec 19	49.49700 -0.23	49.88	49.50	49.88	3,450
06 Dec 19	49.72800 +0.45	49.73	49.30	49.30	573
05 Dec 19	49.27700 +0.04	49.59	49.28	49.42	244
04 Dec 19	49.24100 +0.48	49.30	48.82	48.82	964
03 Dec 19	48.75900 +0.14	48.90	48.63	48.90	79
02 Dec 19	48.62200 -1.40	50.18	48.60	50.18	6,924
29 Nov 19	50.02000 -0.01	50.33	49.95	50.12	584
28 Nov 19	50.03000 -0.06	50.05	49.90	49.97	699
27 Nov 19	50.09400 +0.23	50.16	49.91	50.02	1,781
26 Nov 19	49.86200 +0.03	49.89	49.71	49.71	127
25 Nov 19	49.83400 +0.51	49.93	49.46	49.46	333
22 Nov 19	49.32500 +0.10	49.42	49.21	49.34	678
21 Nov 19	49.22500 -0.30	49.52	49.22	49.33	1,374
20 Nov 19	49.52500 -0.05	49.65	49.36	49.47	389
19 Nov 19	49.57700 -0.41	50.16	49.58	50.00	291
18 Nov 19	49.98700 +0.56	50.01	49.51	49.51	300
15 Nov 19	49.42400 -0.04	49.51	49.34	49.51	129
14 Nov 19	49.46300 -0.14	49.73	49.46	49.73	360
13 Nov 19	49.59900 +0.06	49.66	49.26	49.45	2,312
12 Nov 19	49.54400 +0.36	49.62	49.37	49.37	170
11 Nov 19	49.18800 +0.03	49.19	49.12	49.12	851
08 Nov 19	49.16200 +0.36	49.27	48.82	48.82	288
07 Nov 19	48.80300 -0.90	49.59	48.78	49.59	557
06 Nov 19	49.70600 +0.22	49.71	49.21	49.21	472
05 Nov 19	49.48200 -0.38	49.71	49.48	49.53	413
04 Nov 19	49.86500 -0.11	50.10	49.78	49.78	473
01 Nov 19	49.97100 -0.15	50.17	49.95	50.17	6,354
31 Oct 19	50.12500 +0.42	50.23	50.05	50.07	4,602
30 Oct 19	49.70100 +0.26	49.70	49.40	49.47	2,616
29 Oct 19	49.44400 -0.34	49.73	49.00	49.71	5,363
28 Oct 19	49.78300 -0.10	49.88	49.59	49.88	1,067
25 Oct 19	49.88400 -0.32	50.12	49.88	50.12	287
24 Oct 19	50.20100 +0.26	50.29	50.03	50.05	2,783
23 Oct 19	49.94200 -0.01	49.94	49.81	49.92	136
22 Oct 19	49.95700 +0.32	49.96	49.48	49.58	145
21 Oct 19	49.64100 +0.09	49.79	49.44	49.79	1,162
18 Oct 19	49.54700 +0.07	49.69	49.43	49.69	3,711
17 Oct 19	49.47900 -0.26	49.84	49.48	49.84	1,702
16 Oct 19	49.74000 -0.07	49.84	49.53	49.84	2,040
15 Oct 19	49.80900 +0.45	49.81	49.59	49.60	1,157
14 Oct 19	49.36200 -0.16	49.49	49.29	49.29	2,627
11 Oct 19	49.52200 +0.86	49.52	48.50	48.50	7,430
10 Oct 19	48.66500 -0.17	48.76	48.37	48.76	2,790
09 Oct 19	48.83000 -0.06	49.16	48.71	48.88	306
08 Oct 19	48.88700 -0.52	49.36	48.89	49.36	417
07 Oct 19	49.40700 +0.33	49.41	49.10	49.10	3,952
04 Oct 19	49.07700 +0.50	49.16	48.36	48.36	5,583
03 Oct 19	48.57400 -0.06	48.65	48.43	48.50	21
02 Oct 19	48.63800 -1.07	49.57	48.64	49.57	5,441
01 Oct 19	49.70600 -0.29	50.09	49.56	50.09	1,378
30 Sep 19	49.99200 +0.44	50.01	49.51	49.57	1,000
27 Sep 19	49.55100 -0.16	49.91	49.41	49.91	978
26 Sep 19	49.70900 +0.74	49.71	48.98	48.98	809
25 Sep 19	48.96800 -0.45	49.39	48.85	49.39	2,028
24 Sep 19	49.42000 +0.47	49.44	48.99	48.99	529
23 Sep 19	48.94900 -0.15	49.08	48.73	49.08	8,646
20 Sep 19	49.10000 +0.20	49.20	49.00	49.05	28,648
19 Sep 19	48.89500 +0.17	48.90	48.62	48.76	4,254
18 Sep 19	48.73000 +0.46	48.73	48.30	48.42	926
17 Sep 19	48.26700 +0.47	48.27	47.73	47.73	4,328
16 Sep 19	47.79500 -0.02	48.14	47.78	47.81	468
13 Sep 19	47.81600 -0.32	48.02	47.78	48.02	426
12 Sep 19	48.13600 +0.61	48.50	47.54	47.54	2,390
11 Sep 19	47.52600 +0.21	47.58	47.03	47.24	625
10 Sep 19	47.31900 -0.05	47.32	46.97	47.06	6,587
09 Sep 19	47.37200 -0.79	48.07	47.26	48.07	7,127
06 Sep 19	48.16000 -0.27	48.41	47.88	48.41	188
05 Sep 19	48.43200 -0.29	48.89	48.31	48.89	163
04 Sep 19	48.72000 +0.33	48.88	48.59	48.64	3,495
03 Sep 19	48.39200 +0.18	48.39	48.13	48.16	956
02 Sep 19	48.21500 +0.25	48.33	48.02	48.04	364
30 Aug 19	47.96300 +0.26	48.13	47.74	47.74	4,211
29 Aug 19	47.69900 +0.23	47.83	47.45	47.45	216
28 Aug 19	47.46600 -0.04	47.58	47.25	47.58	4,971
27 Aug 19	47.50600 +0.63	47.51	46.97	46.97	130
26 Aug 19	46.87700 +0.17	46.88	46.60	46.60	419
23 Aug 19	46.70300 -0.07	47.13	46.70	46.92	62
22 Aug 19	46.77100 -0.26	47.08	46.77	47.02	559
21 Aug 19	47.02900 +0.26	47.03	46.91	46.91	1,351
20 Aug 19	46.76500 -0.58	47.39	46.76	47.38	411
19 Aug 19	47.34600 +0.39	47.35	46.94	46.99	658
16 Aug 19	46.95900 +0.81	46.99	46.33	46.33	629
15 Aug 19	46.15300 +0.32	46.28	45.88	45.90	23,759
14 Aug 19	45.83200 -0.29	46.28	45.68	46.28	198
13 Aug 19	46.12700 +0.18	46.13	45.94	45.94	5,680
12 Aug 19	45.94200 +0.01	46.05	45.82	46.05	245
09 Aug 19	45.92900 -0.33	46.09	45.93	46.04	49
08 Aug 19	46.26200 +0.18	46.26	46.04	46.26	397
07 Aug 19	46.08200 +0.18	46.31	45.87	45.96	662
06 Aug 19	45.90400 +0.00	46.10	45.80	45.90	1,021
05 Aug 19	45.90100 -0.65	46.55	45.90	46.55	116
02 Aug 19	46.54800 -0.14	46.70	46.47	46.50	47
01 Aug 19	46.69100 +0.34	46.69	46.32	46.45	269
31 Jul 19	46.35100 +0.07	46.35	45.75	45.90	209
30 Jul 19	46.28600 -0.88	47.11	46.29	47.11	5,161
29 Jul 19	47.16100 +0.22	47.26	46.99	46.99	8,616
26 Jul 19	46.94600 +0.03	46.96	46.87	46.96	374
25 Jul 19	46.91800 -0.20	47.35	46.89	47.02	2,318
24 Jul 19	47.12200 +0.21	47.25	46.98	46.98	228
23 Jul 19	46.91300 +0.11	47.00	46.73	46.84	294
22 Jul 19	46.80600 +0.17	46.81	46.45	46.45	357
19 Jul 19	46.63600 -0.32	47.34	46.64	47.34	4,065
18 Jul 19	46.95800 +0.27	47.01	46.66	46.66	306
17 Jul 19	46.68500 +0.19	46.80	46.46	46.46	89
16 Jul 19	46.49200 -0.29	46.70	46.49	46.70	287
15 Jul 19	46.78200 +0.12	46.83	46.53	46.67	388
12 Jul 19	46.66000 -0.14	46.70	46.54	46.70	2,886
11 Jul 19	46.79700 +0.06	47.12	46.80	46.92	29
10 Jul 19	46.73900 -0.04	46.75	46.44	46.46	169
09 Jul 19	46.77700 +0.12	46.78	46.68	46.72	81
08 Jul 19	46.65800 -0.15	46.72	46.62	46.64	219
05 Jul 19	46.81100 -0.49	47.46	46.60	47.46	298
04 Jul 19	47.29600 -0.28	47.54	47.21	47.54	176
03 Jul 19	47.57600 +0.66	47.58	47.37	47.38	6,197
02 Jul 19	46.92000 +0.85	46.92	46.15	46.15	4,397
01 Jul 19	46.06600 +0.16	46.12	45.66	46.12	228
28 Jun 19	45.91000 +0.11	45.94	45.72	45.72	192
27 Jun 19	45.80300 -0.25	45.85	45.74	45.85	1,649
26 Jun 19	46.05700 -0.47	46.32	46.06	46.32	1,158
25 Jun 19	46.52700 -0.14	46.63	46.53	46.61	2,901
24 Jun 19	46.66600 -0.13	46.85	46.61	46.76	5,478
21 Jun 19	46.80100 +0.23	46.80	46.71	46.73	24
20 Jun 19	46.57500 -0.04	47.01	46.46	47.01	232
19 Jun 19	46.62000 -0.48	47.00	46.54	47.00	197
18 Jun 19	47.10200 +1.06	47.10	46.04	46.15	6,333
17 Jun 19	46.04500 -0.33	46.40	46.04	46.40	221
14 Jun 19	46.37000 +0.22	46.39	46.19	46.24	4,113
13 Jun 19	46.14500 +0.05	46.31	46.11	46.13	1,383
12 Jun 19	46.09600 +0.17	46.10	45.88	45.88	2,565
11 Jun 19	45.93000 -0.10	45.99	45.87	45.94	3,238
10 Jun 19	46.03200 -0.27	46.31	46.03	46.31	63
07 Jun 19	46.30000 +0.58	46.36	45.71	45.71	345
06 Jun 19	45.71800 +0.61	45.82	45.28	45.28	6,579
05 Jun 19	45.10600 +0.60	45.11	44.60	44.63	1,045
04 Jun 19	44.50300 +0.03	44.59	44.45	44.47	2,349
03 Jun 19	44.47500 +0.26	44.47	43.99	43.99	496
31 May 19	44.21300 +0.07	44.21	44.00	44.15	68
30 May 19	44.14200 -0.21	44.33	44.14	44.33	242
29 May 19	44.35600 -0.43	44.60	44.36	44.60	17
28 May 19	44.78900 -0.12	45.03	44.73	45.03	176
27 May 19	44.90800 +0.13	45.06	44.80	44.80	158
24 May 19	44.78000 +0.55	44.78	44.26	44.26	190
23 May 19	44.22700 -0.49	44.58	44.11	44.58	196
22 May 19	44.71600 +0.03	44.75	44.50	44.67	196
21 May 19	44.69000 +0.29	44.69	44.34	44.34	28
20 May 19	44.39700 +0.00	44.77	44.29	44.46	729
17 May 19	44.39300 -0.06	44.51	44.23	44.47	314
16 May 19	44.45800 +0.01	44.47	44.32	44.47	76
15 May 19	44.44600 +0.05	44.45	44.15	44.15	3,232
14 May 19	44.39600 +0.27	44.40	44.09	44.09	262
13 May 19	44.12900 +0.16	44.26	43.94	44.26	477
10 May 19	43.96900 +0.46	44.00	43.58	43.58	3,353
09 May 19	43.51200 -0.26	43.82	43.51	43.82	1,006
08 May 19	43.77400 -0.54	44.31	43.77	44.31	167
07 May 19	44.31500 +0.33	44.41	44.08	44.08	8,571
06 May 19	43.98000 -0.22	44.05	43.69	43.87	1,764
03 May 19	44.19600 +0.25	44.20	43.86	43.86	4,310
02 May 19	43.94100 -0.49	44.39	43.94	44.39	814
30 Apr 19	44.42700 +0.40	44.43	44.00	44.10	2,268
29 Apr 19	44.02400 -0.28	44.19	43.96	44.19	434
26 Apr 19	44.30000 +0.16	44.32	43.97	44.32	3,214
25 Apr 19	44.13600 +0.38	44.16	43.85	43.98	14,301
24 Apr 19	43.75200 -0.15	43.77	43.58	43.71	475
23 Apr 19	43.89900 +0.08	43.98	43.77	43.83	7,245
18 Apr 19	43.81500 +0.08	43.81	43.71	43.75	269
17 Apr 19	43.73800 -0.01	43.74	43.29	43.39	615
16 Apr 19	43.74600 -0.39	44.13	43.75	44.13	454
15 Apr 19	44.13600 +0.12	44.22	44.08	44.22	348
12 Apr 19	44.01200 -0.42	44.38	44.00	44.38	2,997
11 Apr 19	44.42900 -0.36	44.62	44.36	44.62	367
10 Apr 19	44.78500 +0.28	44.84	44.49	44.49	1,318
09 Apr 19	44.50800 -0.14	44.70	44.51	44.70	250
08 Apr 19	44.64900 -0.12	44.88	44.63	44.81	5,279
05 Apr 19	44.77200 -0.13	44.88	44.60	44.88	2,914
04 Apr 19	44.89900 -0.02	45.07	44.90	45.07	352
03 Apr 19	44.92000 +0.29	44.92	44.75	44.75	380
02 Apr 19	44.62700 +0.21	44.71	44.55	44.55	184
01 Apr 19	44.42100 -0.19	44.66	44.29	44.66	1,823
29 Mar 19	44.61100 -0.10	44.84	44.57	44.84	886
28 Mar 19	44.70700 -0.43	45.20	44.71	45.20	87
27 Mar 19	45.14100 +0.04	45.14	45.04	45.04	31
26 Mar 19	45.10300 +0.20	45.16	44.92	44.92	177
25 Mar 19	44.90400 -0.12	44.98	44.87	44.90	1,503
22 Mar 19	45.02800 +0.14	45.10	44.96	45.06	515
21 Mar 19	44.88800 +0.16	44.90	44.83	44.90	142
20 Mar 19	44.73000 -0.07	44.88	44.73	44.74	739
19 Mar 19	44.80000 +0.10	44.91	44.72	44.72	257
18 Mar 19	44.69700 +0.17	44.70	44.47	44.47	128
15 Mar 19	44.52300 +0.17	44.69	44.33	44.33	2,910
14 Mar 19	44.35000 +0.25	44.35	44.22	44.22	198
13 Mar 19	44.10400 -0.22	44.40	44.10	44.40	825
12 Mar 19	44.32000 +0.20	44.42	44.12	44.13	438
11 Mar 19	44.12000 +0.12	44.12	44.06	44.10	298
08 Mar 19	44.00000 -0.18	44.28	44.00	44.07	533
07 Mar 19	44.17800 +0.89	44.18	43.43	43.43	90
06 Mar 19	43.29000 -0.05	43.39	43.17	43.39	743
05 Mar 19	43.34400 +0.09	43.42	43.15	43.15	458
04 Mar 19	43.25800 -0.06	43.49	43.17	43.49	141
01 Mar 19	43.32000 -0.04	43.46	43.22	43.46	4,471
28 Feb 19	43.36300 -0.13	43.37	43.21	43.33	224
27 Feb 19	43.49000 -0.22	43.70	43.49	43.70	1,468
26 Feb 19	43.71500 +0.25	43.72	43.42	43.42	156
25 Feb 19	43.46100 -0.08	43.72	43.32	43.72	900
22 Feb 19	43.54500 +0.07	43.54	43.32	43.32	84
21 Feb 19	43.47100 -0.08	43.78	43.24	43.78	85
20 Feb 19	43.55100 +0.07	43.64	43.51	43.58	228
19 Feb 19	43.48200 +0.11	43.51	43.37	43.37	200
18 Feb 19	43.36800 +0.10	43.37	43.23	43.23	46
15 Feb 19	43.27300 -0.03	43.28	43.19	43.26	5,661
14 Feb 19	43.30700 +0.04	43.59	43.27	43.56	518
13 Feb 19	43.26200 -0.12	43.32	43.14	43.32	54
12 Feb 19	43.38000 +0.22	43.44	43.31	43.31	427
11 Feb 19	43.16500 +0.26	43.32	43.02	43.02	296
08 Feb 19	42.90700 -0.28	43.17	42.91	43.17	8,714
07 Feb 19	43.18600 -0.26	43.30	43.19	43.29	233
06 Feb 19	43.44300 -0.01	43.54	43.44	43.54	371
05 Feb 19	43.45200 +0.32	43.45	43.14	43.14	7,999
04 Feb 19	43.13300 +0.02	43.20	42.86	43.20	469
01 Feb 19	43.11500 -0.14	43.40	42.98	43.40	426
31 Jan 19	43.25100 +0.26	43.25	43.06	43.10	141
30 Jan 19	42.99000 +0.10	43.00	42.75	42.75	5,331
29 Jan 19	42.89300 +0.62	42.97	42.52	42.52	6,329
28 Jan 19	42.27200 -0.16	42.37	42.24	42.37	765
25 Jan 19	42.43100 +0.13	42.87	42.43	42.87	8,460
23 Jan 19	42.29600 +0.39	42.30	41.85	41.85	6,647
22 Jan 19	41.90900 +0.06	41.97	41.78	41.78	1,910
21 Jan 19	41.84900 +0.18	42.07	41.85	42.07	3,501
17 Jan 19	41.67000 +0.24	41.67	41.31	41.49	321
16 Jan 19	41.42500 +0.06	41.42	41.27	41.30	22,074
15 Jan 19	41.36500 +0.30	41.43	41.12	41.35	2,583
14 Jan 19	41.06500 -0.16	41.19	40.90	41.19	7,427
11 Jan 19	41.22500 -0.01	41.35	41.15	41.35	1,825
10 Jan 19	41.23000 +0.42	41.23	40.79	40.79	40
09 Jan 19	40.80500 +0.01	40.97	40.81	40.96	268
08 Jan 19	40.79500 +0.12	40.95	40.65	40.65	2,697
04 Jan 19	40.67500 +0.40	40.76	40.47	40.47	869
03 Jan 19	40.27000 +0.07	40.49	39.99	40.15	562
02 Jan 19	40.20000 +0.15	40.25	39.35	39.35	3,153
31 Dec 18	40.05500 +0.41	40.08	39.84	39.84	279
28 Dec 18	39.64500 +0.49	39.65	39.22	39.22	3,129
27 Dec 18	39.15500 -0.85	39.88	38.89	39.88	552
24 Dec 18	40.01000 -0.54	40.31	40.01	40.24	5,377
21 Dec 18	40.55000 +0.05	40.55	40.12	40.42	120
20 Dec 18	40.50000 -0.12	40.50	40.17	40.17	10,176
19 Dec 18	40.61500 +0.54	40.62	40.13	40.13	63,348
18 Dec 18	40.07500 -0.96	40.81	40.08	40.81	4,889
17 Dec 18	41.03500 -0.17	41.47	40.92	40.92	22,035
14 Dec 18	41.21000 -0.04	41.21	40.90	41.03	141
13 Dec 18	41.25000 +0.57	41.25	40.99	40.99	1,151
12 Dec 18	40.68000 +1.60	40.75	40.01	40.01	14,122
10 Dec 18	39.08000 -0.42	39.81	39.04	39.81	994
06 Dec 18	39.50000 -0.61	40.01	39.50	40.01	118
05 Dec 18	40.11000 +0.00	40.11	39.83	39.83	84
04 Dec 18	40.11000 -0.03	40.31	39.97	40.31	346
03 Dec 18	40.14000 +0.21	40.58	40.06	40.58	1,528
29 Nov 18	39.93000 -0.38	40.55	39.93	40.55	97
28 Nov 18	40.31500 -0.23	40.81	40.31	40.81	45
27 Nov 18	40.54500 +0.83	40.55	40.41	40.41	138
22 Nov 18	39.71000 -0.44	40.00	39.71	39.80	1,300
21 Nov 18	40.15500 +0.13	40.26	40.15	40.26	4,346
20 Nov 18	40.03000 +0.09	40.09	39.99	39.99	1,427
19 Nov 18	39.94000 +0.03	40.08	39.94	40.08	501
16 Nov 18	39.91000 +0.08	40.06	39.91	40.00	1,000
15 Nov 18	39.83000 -0.83	40.76	39.83	40.74	4,307
14 Nov 18	40.66500 +0.32	41.03	40.26	40.28	52,464
13 Nov 18	40.35000 +0.01	40.53	40.29	40.42	5,563
12 Nov 18	40.34000 +0.13	40.36	40.31	40.36	7,489
08 Nov 18	40.21000 -0.04	40.21	40.14	40.19	1,400
07 Nov 18	40.25000 +1.44	40.25	39.73	39.73	121
02 Nov 18	38.81000 +0.20	38.83	38.81	38.83	25
31 Oct 18	38.61000 -0.11	38.81	38.59	38.81	133
25 Oct 18	38.72500 +0.08	38.74	38.62	38.74	30
24 Oct 18	38.64500 +0.13	38.65	38.63	38.63	100
23 Oct 18	38.52000 -0.22	38.82	38.52	38.63	460
22 Oct 18	38.73500 +0.27	39.22	38.74	39.08	510
17 Oct 18	38.46500 -0.10	38.67	38.47	38.67	283
16 Oct 18	38.56000 +0.71	38.56	38.26	38.29	5,200
15 Oct 18	37.85500 -0.40	37.85	37.78	37.78	32
11 Oct 18	38.26000 -0.64	38.60	38.26	38.60	400
10 Oct 18	38.90000 -0.30	39.10	38.90	39.04	314
09 Oct 18	39.20000 +0.17	39.20	39.01	39.01	133
05 Oct 18	39.03500 -0.06	39.13	39.03	39.12	6
04 Oct 18	39.09000 -0.08	39.46	39.06	39.46	288
01 Oct 18	39.17000 -0.45	39.47	39.17	39.21	1,547
27 Sep 18	39.62000 +0.20	39.63	39.25	39.25	53
26 Sep 18	39.42000 +0.24	39.42	39.22	39.22	110
25 Sep 18	39.18000 -0.10	39.29	39.18	39.29	435
24 Sep 18	39.28000 -0.44	39.80	39.28	39.80	32
21 Sep 18	39.72500 +0.63	39.74	39.42	39.42	1,200
19 Sep 18	39.10000 -0.32	39.58	39.10	39.58	300
17 Sep 18	39.41500 +0.31	39.42	39.18	39.18	1,500
14 Sep 18	39.11000 -0.99	39.11	39.05	39.05	141
11 Sep 18	40.09500 +0.07	40.10	39.98	40.03	40
10 Sep 18	40.02500 +0.62	40.03	39.42	39.42	12
06 Sep 18	39.40500 +0.28	39.40	39.37	39.37	64
05 Sep 18	39.12000 -0.37	39.33	39.12	39.33	804
04 Sep 18	39.49000 -0.04	39.69	39.49	39.69	1,398
03 Sep 18	39.53500 -0.26	39.54	39.49	39.53	122
28 Aug 18	39.80000 -0.14	39.95	39.74	39.95	90
27 Aug 18	39.94000 -0.07	40.00	39.90	40.00	370
23 Aug 18	40.00500 -0.02	40.07	40.01	40.06	700
22 Aug 18	40.02500 -0.18	40.13	40.03	40.13	47
21 Aug 18	40.21000 +0.17	40.40	39.99	39.99	370
20 Aug 18	40.04000 -0.03	40.09	40.04	40.09	158
17 Aug 18	40.07500 +0.29	40.21	39.81	40.21	16,038
15 Aug 18	39.78500 -0.47	40.31	39.78	40.31	575
14 Aug 18	40.25500 +0.16	40.31	40.21	40.21	500
10 Aug 18	40.09500 -0.21	40.28	40.10	40.28	4,319
06 Aug 18	40.30500 +0.27	40.45	40.31	40.45	1
02 Aug 18	40.03500 -0.13	40.22	40.03	40.22	110
01 Aug 18	40.16000 -0.74	40.76	40.16	40.67	1,631
31 Jul 18	40.90500 +0.17	40.90	40.77	40.77	50
30 Jul 18	40.73000 -0.30	41.05	40.69	41.05	5,317
27 Jul 18	41.03000 +0.34	41.03	40.83	40.83	100
26 Jul 18	40.69000 +0.31	40.69	40.42	40.42	600
25 Jul 18	40.38500 -0.06	40.47	40.37	40.42	405
24 Jul 18	40.44000 -0.46	40.78	40.44	40.78	500
23 Jul 18	40.89500 -0.08	41.00	40.90	40.92	45
20 Jul 18	40.97500 +0.12	41.03	40.76	40.79	5,072
19 Jul 18	40.85500 -0.24	40.90	40.76	40.90	5,269
18 Jul 18	41.09000 +0.07	41.09	40.96	41.08	733
16 Jul 18	41.02000 -0.20	41.27	41.02	41.27	199
13 Jul 18	41.22500 -0.11	41.49	41.22	41.43	542
12 Jul 18	41.33500 +0.28	41.33	41.08	41.08	1
11 Jul 18	41.05000 -0.39	41.21	41.04	41.13	1,188
09 Jul 18	41.43500 -0.25	41.70	41.44	41.69	468
06 Jul 18	41.68500 +0.41	41.69	41.40	41.40	242
05 Jul 18	41.27500 +0.26	41.28	40.86	40.86	896
04 Jul 18	41.02000 +1.00	41.03	40.67	40.67	4,887
02 Jul 18	40.02000 +0.04	40.12	39.76	39.79	5,052
28 Jun 18	39.98000 -0.06	40.00	39.89	39.92	388
27 Jun 18	40.04500 +0.22	40.04	39.52	39.63	6,205
22 Jun 18	39.82000 -0.11	39.82	39.46	39.53	175
19 Jun 18	39.93000 -0.47	39.93	39.57	39.57	290
15 Jun 18	40.40000 +0.69	40.47	40.40	40.46	290
13 Jun 18	39.71000 +0.12	39.87	39.71	39.85	271
11 Jun 18	39.59000 +0.40	39.59	39.36	39.44	451
08 Jun 18	39.18500 -0.33	39.39	39.19	39.39	860
07 Jun 18	39.51500 +0.11	39.58	39.51	39.51	5,000
06 Jun 18	39.40500 -0.47	39.63	39.40	39.55	1
04 Jun 18	39.87000 +0.50	40.10	39.85	39.85	400
01 Jun 18	39.37000 +0.15	39.67	39.37	39.56	5,069
31 May 18	39.22000 -0.44	39.51	39.22	39.51	724
30 May 18	39.66000 +0.31	39.67	39.44	39.44	300
29 May 18	39.35500 -0.76	39.71	39.35	39.71	500
25 May 18	40.11000 -0.38	40.65	39.69	40.44	11,085
24 May 18	40.49500 -0.38	40.69	40.49	40.69	100
23 May 18	40.87000 -0.11	40.87	40.74	40.86	19,005
22 May 18	40.98000 -0.02	41.06	40.88	40.88	1,027
21 May 18	41.00000 +0.11	41.18	40.96	40.96	339
17 May 18	40.89000 +0.68	40.89	40.47	40.47	4,650
16 May 18	40.21000 -0.58	40.69	40.21	40.69	145
15 May 18	40.79500 +0.03	40.97	40.78	40.78	635
14 May 18	40.76000 +0.22	40.76	40.62	40.71	340
10 May 18	40.54500 -0.21	40.54	40.46	40.46	2,730
09 May 18	40.75500 -0.01	40.76	40.49	40.57	1,145
08 May 18	40.76500 -0.35	41.16	40.75	41.16	50
07 May 18	41.11000 +0.19	41.11	40.87	40.87	373
04 May 18	40.92000 +0.25	40.92	40.83	40.89	331
03 May 18	40.67000 +0.07	40.80	40.58	40.69	1,422
02 May 18	40.60000 +0.28	40.60	40.19	40.26	2,745
30 Apr 18	40.31500 +0.21	40.36	40.13	40.13	1,359
27 Apr 18	40.10500 +0.18	40.13	39.97	39.97	480
26 Apr 18	39.92500 +0.68	39.94	39.43	39.43	3,828
25 Apr 18	39.24000 +0.01	39.24	39.15	39.17	275
24 Apr 18	39.23000 +0.22	39.23	39.12	39.15	8,401
23 Apr 18	39.01000 -0.21	39.27	38.98	39.27	4,211
20 Apr 18	39.22000 -0.06	39.33	39.12	39.33	7,601
19 Apr 18	39.28500 -0.03	39.31	39.18	39.30	840
18 Apr 18	39.32000 +0.14	39.33	39.20	39.20	165
17 Apr 18	39.18000 +0.31	39.18	38.83	38.88	15,402
16 Apr 18	38.87000 -0.20	39.00	38.87	39.00	7,601
13 Apr 18	39.07000 +0.27	39.07	38.81	38.81	6,825
12 Apr 18	38.80000 +0.26	38.80	38.60	38.60	3,639
11 Apr 18	38.54000 -0.01	38.56	38.49	38.50	1,651
10 Apr 18	38.55500 -0.22	38.81	38.37	38.81	8,609
09 Apr 18	38.77000 +0.10	38.82	38.76	38.76	2,801
06 Apr 18	38.66500 +0.21	38.69	38.56	38.68	484
05 Apr 18	38.45500 +0.29	38.46	38.35	38.35	369
04 Apr 18	38.17000 +0.13	38.17	37.90	38.15	4,726
03 Apr 18	38.04500 -0.13	38.15	37.91	37.97	2,714
29 Mar 18	38.17000 +1.04	38.42	38.17	38.31	2,930
27 Mar 18	37.13000 +0.31	37.13	36.93	37.05	4,690
26 Mar 18	36.82500 -0.11	37.05	36.76	37.05	4,368
23 Mar 18	36.94000 -0.01	36.94	36.60	36.71	3,156
22 Mar 18	36.94500 -0.37	37.35	36.94	37.06	2,215
21 Mar 18	37.31500 +0.16	37.38	37.29	37.29	636
20 Mar 18	37.15000 -0.13	37.27	37.15	37.27	2,363
19 Mar 18	37.28000 -0.40	37.63	37.28	37.63	1,018
16 Mar 18	37.67500 +0.13	37.73	37.51	37.51	1,126
15 Mar 18	37.54000 +0.01	37.63	37.53	37.63	500
14 Mar 18	37.52500 +0.07	37.60	37.44	37.44	1,175
13 Mar 18	37.46000 -0.08	37.76	37.35	37.72	1,908
12 Mar 18	37.54000 +0.40	38.00	37.54	38.00	203
09 Mar 18	37.14000 +0.03	37.22	37.00	37.22	628
08 Mar 18	37.10500 +0.56	37.10	36.53	36.53	691
07 Mar 18	36.54500 +0.30	36.56	36.03	36.03	11,307
06 Mar 18	36.24000 +0.12	36.33	36.24	36.32	615
05 Mar 18	36.12000 +0.58	36.12	35.49	35.49	801
02 Mar 18	35.54500 -0.77	36.00	35.49	36.00	1,850
01 Mar 18	36.31500 -0.14	36.46	36.31	36.46	37
28 Feb 18	36.45500 -0.52	36.91	36.46	36.91	608
27 Feb 18	36.97500 -0.12	37.13	36.88	37.08	4,214
26 Feb 18	37.09000 +0.07	37.19	36.96	37.19	2,300
23 Feb 18	37.02000 +0.73	37.02	36.24	36.24	2,029
22 Feb 18	36.29000 +0.47	36.29	35.67	35.67	4,801
21 Feb 18	35.82500 -0.26	35.96	35.72	35.96	1,530
20 Feb 18	36.08000 +0.16	36.10	35.94	36.00	3,827
19 Feb 18	35.92000 -0.23	36.21	35.92	36.15	1,729
16 Feb 18	36.14500 +0.44	36.22	35.96	35.96	14,766
15 Feb 18	35.70500 -0.13	35.90	35.60	35.90	2,525
14 Feb 18	35.83000 +0.47	35.96	35.54	35.54	4,785
13 Feb 18	35.36000 -0.28	35.65	35.36	35.65	680
12 Feb 18	35.64500 +0.22	35.88	35.53	35.53	24,890
09 Feb 18	35.43000 -0.57	35.72	35.26	35.72	6,094
08 Feb 18	36.00000 -0.45	36.15	35.92	36.15	1,164
07 Feb 18	36.45000 +0.74	36.45	35.92	36.10	5,060
06 Feb 18	35.70500 -1.14	36.25	35.71	36.03	8,905
05 Feb 18	36.85000 -0.57	37.49	36.85	37.09	5,132
02 Feb 18	37.41500 -0.63	38.03	37.35	38.03	2,798
01 Feb 18	38.05000 -0.21	38.72	38.05	38.57	3,158
31 Jan 18	38.26000 +0.16	38.29	38.15	38.29	8,406
30 Jan 18	38.10000 -0.36	38.28	38.08	38.28	2,778
29 Jan 18	38.45500 -0.33	38.53	38.45	38.53	304
26 Jan 18	38.78500 +0.10	38.90	38.74	38.90	1,019
25 Jan 18	38.68500 -0.33	39.08	38.50	39.08	49,160
24 Jan 18	39.02000 -0.59	39.28	39.02	39.22	2,620
23 Jan 18	39.61000 +0.05	39.67	39.40	39.43	3,605
22 Jan 18	39.56500 +0.16	39.56	39.35	39.35	1,175
19 Jan 18	39.40000 +0.03	39.40	39.34	39.38	276
18 Jan 18	39.37500 -0.27	39.63	39.30	39.63	455
17 Jan 18	39.64500 +0.05	39.67	39.60	39.60	495
16 Jan 18	39.59500 +0.39	39.79	39.35	39.35	8,700
15 Jan 18	39.20500 +0.07	39.25	39.06	39.18	1,452
12 Jan 18	39.14000 +0.09	39.14	39.04	39.06	1,437
11 Jan 18	39.05000 -0.01	39.24	39.03	39.22	409
10 Jan 18	39.05500 -0.49	39.54	39.05	39.36	2,810
09 Jan 18	39.55000 -0.38	40.13	39.49	39.99	2,100
08 Jan 18	39.92500 -0.03	40.08	39.92	40.08	1,425
05 Jan 18	39.95000 +0.53	39.95	39.59	39.59	6,386
04 Jan 18	39.41500 +0.63	39.42	39.06	39.06	356
03 Jan 18	38.78500 -0.13	38.96	38.60	38.96	508
02 Jan 18	38.92000 -0.04	39.23	38.90	39.08	379
29 Dec 17	38.95500 -0.28	39.15	38.96	39.08	2,505
27 Dec 17	39.24000 -0.06	39.35	39.24	39.33	627
22 Dec 17	39.30000 +0.03	39.32	39.10	39.10	64,325
21 Dec 17	39.26500 -0.11	39.26	39.08	39.17	26,528
20 Dec 17	39.37500 -0.19	39.62	39.38	39.62	27
19 Dec 17	39.56000 -0.40	39.95	39.55	39.95	45,125
18 Dec 17	39.96000 +0.42	39.96	39.76	39.87	3,405
15 Dec 17	39.53500 +0.12	39.69	39.38	39.56	30,316
14 Dec 17	39.42000 -0.51	40.05	39.42	40.05	5,250
13 Dec 17	39.92500 -0.86	40.67	39.92	40.66	5,877
12 Dec 17	40.78500 +0.26	40.78	40.67	40.67	1,314
11 Dec 17	40.53000 -0.28	40.82	40.43	40.82	748
08 Dec 17	40.81000 +0.03	40.98	40.79	40.98	27,956
07 Dec 17	40.77500 +0.09	40.85	40.63	40.63	1,672
06 Dec 17	40.68500 +0.03	40.69	40.47	40.47	515
05 Dec 17	40.65500 +0.23	40.65	40.47	40.47	90
04 Dec 17	40.42500 +0.26	40.43	40.35	40.35	19
01 Dec 17	40.17000 -0.34	40.56	40.17	40.56	912
30 Nov 17	40.50500 -0.04	40.89	40.51	40.65	3,164
29 Nov 17	40.54500 +0.49	40.68	40.37	40.37	25,472
28 Nov 17	40.05000 +0.29	40.05	39.88	39.88	7,814
27 Nov 17	39.76000 +0.09	39.81	39.60	39.60	576
24 Nov 17	39.67000 -0.20	39.97	39.67	39.97	40,903
23 Nov 17	39.86500 -0.08	39.92	39.70	39.73	465
22 Nov 17	39.95000 +0.20	40.03	39.88	39.88	19
21 Nov 17	39.75000 +0.05	39.94	39.69	39.69	2,525
20 Nov 17	39.70000 +0.03	39.74	39.69	39.74	238
17 Nov 17	39.67500 -0.53	40.13	39.67	40.13	530
16 Nov 17	40.20000 +0.19	40.24	40.15	40.24	110
15 Nov 17	40.01500 -0.36	40.17	39.89	39.89	765
13 Nov 17	40.37500 -0.73	40.88	40.28	40.72	1,693
10 Nov 17	41.10500 +0.01	41.14	41.04	41.14	360
09 Nov 17	41.10000 -0.44	41.65	41.08	41.65	9,240
08 Nov 17	41.54000 +0.13	41.65	41.30	41.65	456
07 Nov 17	41.41000 +0.10	41.48	41.23	41.38	6,240
06 Nov 17	41.31500 +0.31	41.33	41.10	41.13	2,333
03 Nov 17	41.00500 -0.04	41.01	41.00	41.01	58,036
02 Nov 17	41.05000 -0.28	41.19	40.94	41.19	15,930
01 Nov 17	41.33500 +0.29	41.40	41.17	41.17	1,228
31 Oct 17	41.04000 +0.17	41.15	40.92	40.92	3,442
30 Oct 17	40.86500 +0.18	40.87	40.60	40.67	28,337
27 Oct 17	40.68500 +0.12	40.83	40.69	40.76	419
26 Oct 17	40.57000 +0.78	40.57	39.77	39.77	4,633
25 Oct 17	39.78500 -0.76	40.42	39.71	40.42	2,094
24 Oct 17	40.55000 -0.19	40.79	40.54	40.79	1,449
23 Oct 17	40.73500 +0.24	40.74	40.54	40.54	555
20 Oct 17	40.50000 +0.02	40.51	40.46	40.51	125
19 Oct 17	40.48000 +0.06	40.48	40.29	40.44	10,870
18 Oct 17	40.41500 -0.02	40.50	40.42	40.50	3,307
17 Oct 17	40.43500 +0.15	40.55	40.28	40.28	7,119
16 Oct 17	40.29000 -0.30	40.58	40.25	40.58	1,412
13 Oct 17	40.59000 -0.01	40.76	40.59	40.74	1,007
12 Oct 17	40.60000 +0.13	40.60	40.47	40.47	724
11 Oct 17	40.47500 +0.52	40.49	40.15	40.15	2,181
10 Oct 17	39.95500 +0.03	39.96	39.81	39.90	75
09 Oct 17	39.92500 +0.54	39.92	39.59	39.59	923
06 Oct 17	39.38000 -0.26	39.53	39.38	39.49	28,720
05 Oct 17	39.64000 +0.41	39.74	39.31	39.31	28,504
04 Oct 17	39.23000 -0.64	39.82	39.18	39.82	1,809
03 Oct 17	39.87000 -0.25	40.12	39.78	40.12	5,480
02 Oct 17	40.11500 +0.19	40.12	39.88	39.88	5,566
29 Sep 17	39.92500 +0.17	39.92	39.74	39.82	37,053
28 Sep 17	39.75500 -0.17	39.89	39.63	39.89	29,478
27 Sep 17	39.93000 -0.15	40.08	39.93	40.06	7,341
26 Sep 17	40.08000 +0.01	40.14	40.04	40.04	4,333
25 Sep 17	40.07000 +0.13	40.07	39.85	39.92	288
22 Sep 17	39.93500 -0.06	40.00	39.90	39.96	4,653
21 Sep 17	40.00000 -0.35	40.29	39.92	40.29	43,068
20 Sep 17	40.35500 +0.13	40.40	40.22	40.22	1,819
19 Sep 17	40.23000 +0.15	40.23	40.01	40.02	45,084
18 Sep 17	40.08500 -0.12	40.44	40.06	40.42	10,585
15 Sep 17	40.20000 +0.06	40.31	40.05	40.10	6,342
14 Sep 17	40.14500 -0.30	40.29	40.08	40.29	2,700
13 Sep 17	40.44500 -0.22	40.59	40.33	40.55	7,717
12 Sep 17	40.66000 -0.25	41.13	40.66	41.10	14,364
11 Sep 17	40.91000 +0.27	41.00	40.81	40.81	43,998
08 Sep 17	40.64000 -0.05	40.64	40.45	40.63	2,535
07 Sep 17	40.69000 +0.31	40.78	40.50	40.50	9,833
06 Sep 17	40.37500 +0.20	40.47	39.96	39.96	20,307
05 Sep 17	40.17500 +0.13	40.26	40.01	40.01	1,611
04 Sep 17	40.04500 -0.16	40.15	40.03	40.09	911
01 Sep 17	40.20500 +0.21	40.35	40.21	40.21	21,957
31 Aug 17	40.00000 +0.13	40.10	39.91	39.91	385
30 Aug 17	39.86500 +0.20	39.88	39.63	39.78	20,989
29 Aug 17	39.66500 -0.28	39.81	39.44	39.81	1,481
28 Aug 17	39.94500 -0.15	40.08	39.92	39.92	1,587
25 Aug 17	40.10000 -0.10	40.24	40.10	40.24	28,463
24 Aug 17	40.19500 +0.21	40.19	40.08	40.08	50
23 Aug 17	39.98500 -0.20	40.27	39.92	40.27	1,130
22 Aug 17	40.18500 +0.22	40.19	40.15	40.17	1,345
21 Aug 17	39.97000 -0.19	40.15	39.92	40.10	1,084
18 Aug 17	40.16000 -0.15	40.18	40.06	40.15	25,098
17 Aug 17	40.31000 +0.14	40.47	40.24	40.24	500
16 Aug 17	40.17500 +0.22	40.17	40.02	40.02	2,563
15 Aug 17	39.96000 +0.20	40.10	39.96	40.10	387
14 Aug 17	39.76000 +0.69	39.80	39.26	39.26	100
11 Aug 17	39.07000 -0.47	39.28	39.07	39.28	68,398
09 Aug 17	39.54500 +0.05	39.59	39.19	39.39	2,482
08 Aug 17	39.49500 +0.22	39.49	39.35	39.35	1,406
07 Aug 17	39.27500 -0.16	39.42	39.23	39.42	563
04 Aug 17	39.44000 +0.36	39.56	39.13	39.13	430
03 Aug 17	39.07500 +0.18	39.08	38.82	38.87	120
02 Aug 17	38.89500 -0.06	39.06	38.83	39.06	1,618
01 Aug 17	38.96000 +0.44	38.97	38.64	38.65	30,651
31 Jul 17	38.51500 +0.15	38.71	38.38	38.38	1,991
28 Jul 17	38.37000 -0.51	38.76	38.37	38.76	26
27 Jul 17	38.88500 +0.07	38.88	38.78	38.78	406
26 Jul 17	38.81500 +0.28	38.92	38.59	38.59	44,776
25 Jul 17	38.53500 -0.06	38.78	38.53	38.78	28
24 Jul 17	38.59500 -0.18	38.88	38.57	38.88	7,230
21 Jul 17	38.78000 -0.26	39.14	38.76	39.03	12,134
20 Jul 17	39.04000 -0.27	39.41	39.04	39.40	12,871
19 Jul 17	39.31500 +0.34	39.31	39.16	39.16	28,798
18 Jul 17	38.97000 -0.12	39.10	38.97	39.05	106
17 Jul 17	39.09000 -0.10	39.22	39.09	39.22	30
14 Jul 17	39.19000 +0.10	39.19	39.02	39.08	320
13 Jul 17	39.08500 +0.22	39.10	38.97	38.97	1,046
12 Jul 17	38.86000 +0.69	38.88	38.28	38.28	114,272
11 Jul 17	38.17500 -0.31	38.56	38.17	38.56	7,949
10 Jul 17	38.48500 +0.24	38.54	38.46	38.49	1,747
07 Jul 17	38.24000 +0.27	38.38	38.19	38.24	5,351
06 Jul 17	37.97000 -0.29	38.32	37.97	38.32	725
05 Jul 17	38.26000 -0.14	38.34	38.26	38.34	170
04 Jul 17	38.40000 -0.38	38.67	38.40	38.67	4,965
03 Jul 17	38.78000 +0.32	38.78	38.50	38.62	15,461
30 Jun 17	38.45500 -0.24	38.84	38.42	38.63	60,225
29 Jun 17	38.70000 -0.66	39.46	38.63	39.46	66,089
28 Jun 17	39.36000 -0.10	39.62	38.97	39.21	20,190
27 Jun 17	39.45500 -0.96	40.38	39.46	40.38	710
26 Jun 17	40.42000 +0.24	40.42	40.22	40.33	2,042
23 Jun 17	40.17500 -0.14	40.31	40.06	40.31	356
22 Jun 17	40.31000 -0.20	40.38	40.31	40.38	7,458
21 Jun 17	40.51000 +0.02	40.53	40.28	40.44	37,335
20 Jun 17	40.48500 -0.10	40.81	40.49	40.72	9,670
19 Jun 17	40.58000 +0.02	40.78	40.58	40.78	4,447
16 Jun 17	40.56500 +0.32	40.56	40.46	40.49	994
15 Jun 17	40.24000 -0.08	40.27	39.94	40.24	2,887
14 Jun 17	40.32000 +0.23	40.53	40.31	40.31	6,706
13 Jun 17	40.09000 +0.07	40.31	40.06	40.31	6,238
12 Jun 17	40.02000 -0.58	40.20	40.02	40.20	113,242
09 Jun 17	40.59500 -0.25	40.86	40.58	40.84	1,479
08 Jun 17	40.85000 +0.36	40.85	40.58	40.69	1,920
07 Jun 17	40.48500 +0.19	40.74	40.15	40.15	31,908
06 Jun 17	40.30000 +0.28	40.30	39.85	39.85	11,650
05 Jun 17	40.02000 -0.01	40.06	39.90	40.01	386
02 Jun 17	40.03500 -0.25	40.32	39.93	40.32	627
01 Jun 17	40.28500 +0.06	40.40	40.26	40.35	722
31 May 17	40.23000 +0.15	40.26	40.00	40.10	52,137
30 May 17	40.08500 +0.22	40.08	39.88	39.88	362
29 May 17	39.86000 -0.15	40.10	39.76	40.10	47,860
26 May 17	40.00500 +0.00	40.06	39.92	40.06	8,857
24 May 17	40.00500 -0.16	40.22	40.01	40.22	10,663
23 May 17	40.17000 +0.48	40.17	39.69	39.69	6,237
22 May 17	39.69000 +0.22	39.69	39.60	39.60	23,201
19 May 17	39.47500 +0.50	39.47	38.91	38.91	7,184
18 May 17	38.97500 +0.03	38.98	38.90	38.96	4,459
17 May 17	38.94500 -0.31	39.10	38.94	38.97	565
16 May 17	39.25500 +0.30	39.26	38.94	38.96	2,445
15 May 17	38.96000 +0.08	39.08	38.81	38.99	50,067
12 May 17	38.87500 +0.12	38.88	38.67	38.81	835
11 May 17	38.76000 -0.39	39.15	38.62	39.15	5,897
10 May 17	39.15000 +0.25	39.15	38.90	38.90	592
09 May 17	38.90000 +0.15	38.92	38.63	38.63	2,015
08 May 17	38.75000 +0.19	38.89	38.58	38.58	105
05 May 17	38.56000 +0.14	38.58	38.10	38.32	15,759
04 May 17	38.42500 +0.61	38.42	37.82	37.82	6,869
03 May 17	37.81000 +0.14	37.81	37.57	37.63	3,952
02 May 17	37.67000 +0.40	37.67	37.21	37.21	28,232
28 Apr 17	37.26500 -0.14	37.28	37.13	37.28	80,309
27 Apr 17	37.40000 +0.09	37.47	37.17	37.17	5,324
26 Apr 17	37.31500 -0.15	37.35	37.25	37.35	20
25 Apr 17	37.46500 -0.34	37.76	37.45	37.76	770
24 Apr 17	37.80500 +0.74	37.81	37.49	37.49	5,013
21 Apr 17	37.07000 +0.09	37.17	37.07	37.11	529
20 Apr 17	36.98000 -0.38	37.27	36.98	37.27	38,186
19 Apr 17	37.36000 -0.20	37.49	37.36	37.49	400
18 Apr 17	37.56000 -0.42	38.04	37.56	38.04	941
13 Apr 17	37.98000 -0.26	38.13	37.91	38.13	11,384
12 Apr 17	38.23500 +0.26	38.24	37.83	37.83	12,240
11 Apr 17	37.97500 +0.08	38.00	37.78	37.80	1,286
10 Apr 17	37.89000 -0.20	38.04	37.81	38.04	1,156
07 Apr 17	38.09000 +0.05	38.09	37.95	37.95	50
06 Apr 17	38.04000 +0.39	38.04	37.78	37.78	507
05 Apr 17	37.65500 +0.13	37.65	37.51	37.51	33,086
04 Apr 17	37.52000 -0.15	37.68	37.46	37.68	1,481
03 Apr 17	37.66500 -0.25	37.98	37.67	37.98	65,860
31 Mar 17	37.92000 +0.54	37.92	37.36	37.36	12,626
30 Mar 17	37.38000 +0.07	37.38	37.20	37.20	52,962
29 Mar 17	37.31500 +0.13	37.31	37.16	37.27	10,234
28 Mar 17	37.18500 +0.10	37.33	37.15	37.33	25,795
27 Mar 17	37.08000 +0.14	37.08	36.67	36.83	113
24 Mar 17	36.94500 +0.35	37.00	36.83	36.83	2,122
22 Mar 17	36.59000 +0.08	36.67	36.50	36.67	550
21 Mar 17	36.51000 +0.18	36.51	36.40	36.40	21
20 Mar 17	36.33000 +0.06	36.33	36.26	36.26	400
17 Mar 17	36.27500 +0.08	36.28	35.91	36.00	808
16 Mar 17	36.20000 +0.36	36.20	35.90	35.90	2,226
15 Mar 17	35.84000 -0.01	35.99	35.75	35.99	112
14 Mar 17	35.85000 -0.07	36.00	35.85	35.99	2,471
13 Mar 17	35.91500 +0.10	35.92	35.90	35.92	800
10 Mar 17	35.82000 -0.42	36.22	35.82	36.22	140
09 Mar 17	36.24500 +0.19	36.24	35.91	35.98	57,767
08 Mar 17	36.05000 -0.18	36.22	35.85	36.22	9,000
07 Mar 17	36.23000 -0.21	36.27	36.22	36.27	66
06 Mar 17	36.44000 -0.05	36.44	36.34	36.34	3,067
03 Mar 17	36.48500 +0.03	36.58	36.24	36.41	10,409
02 Mar 17	36.45500 +0.49	36.46	36.02	36.02	330
01 Mar 17	35.97000 +0.10	36.03	35.97	36.03	167
27 Feb 17	35.87500 +0.09	35.88	35.72	35.72	163
24 Feb 17	35.78500 -0.01	35.78	35.76	35.76	4,210
23 Feb 17	35.79500 +0.03	35.79	35.60	35.60	142
22 Feb 17	35.76500 -0.07	35.96	35.75	35.96	519
21 Feb 17	35.83000 +0.44	35.85	35.72	35.72	1,406
17 Feb 17	35.39500 -0.11	35.53	35.27	35.53	7,350
16 Feb 17	35.50500 +0.02	35.51	35.30	35.51	671
15 Feb 17	35.48500 +0.07	35.60	35.44	35.60	22,660
14 Feb 17	35.42000 -0.29	35.78	35.42	35.71	57,772
13 Feb 17	35.70500 +0.30	35.71	35.53	35.53	518
10 Feb 17	35.41000 +0.19	35.60	35.31	35.60	51,765
08 Feb 17	35.22000 +0.68	35.22	34.57	34.57	2,314
07 Feb 17	34.54500 +0.33	34.60	34.31	34.31	137,787
06 Feb 17	34.21000 -0.19	34.56	34.21	34.56	60,429
03 Feb 17	34.40000 +0.08	34.40	34.25	34.36	27,923
02 Feb 17	34.32000 +0.22	34.38	34.01	34.01	4,700
01 Feb 17	34.10000 -0.23	34.47	34.10	34.35	4,633
31 Jan 17	34.33000 +0.09	34.38	34.22	34.28	127,900
30 Jan 17	34.24000 -0.36	34.57	34.24	34.57	204,381
27 Jan 17	34.60000 -0.08	34.78	34.58	34.78	55,103
26 Jan 17	34.67500 -0.24	35.01	34.67	35.01	79,376
25 Jan 17	34.91000 -0.02	35.03	34.91	35.01	785
24 Jan 17	34.93000 -0.03	35.13	34.88	35.13	1,435
23 Jan 17	34.95500 -0.07	35.04	34.85	35.03	82,734
20 Jan 17	35.03000 -0.05	35.17	34.99	35.07	4,677
19 Jan 17	35.08000 -0.15	35.08	34.92	35.06	865
18 Jan 17	35.23000 +0.01	35.44	35.04	35.38	19,583
17 Jan 17	35.21500 +0.22	35.22	34.93	34.98	1,605
16 Jan 17	35.00000 -0.14	35.12	34.83	34.83	1,935
13 Jan 17	35.14000 +0.13	35.14	35.01	35.07	9,585
12 Jan 17	35.01000 +0.28	35.01	34.75	34.78	950
11 Jan 17	34.72500 +0.01	34.72	34.39	34.47	3,581
10 Jan 17	34.71500 -0.35	35.08	34.68	35.08	8,892
09 Jan 17	35.06000 -0.18	35.23	35.06	35.23	552
06 Jan 17	35.24000 -0.10	35.33	35.13	35.33	806
05 Jan 17	35.34500 +0.06	35.35	35.31	35.31	28,294
04 Jan 17	35.28500 -0.33	35.61	35.28	35.61	807
03 Jan 17	35.61000 -0.20	36.09	35.61	35.94	2,526
02 Jan 17	35.81000 +0.32	35.96	35.60	35.60	1,708
29 Dec 16	35.49000 +0.09	35.49	35.24	35.24	3,884
28 Dec 16	35.40500 -0.06	35.47	35.33	35.47	3,585
27 Dec 16	35.46000 +0.12	35.47	35.35	35.35	8,210
23 Dec 16	35.34000 +0.28	35.34	35.08	35.08	979
22 Dec 16	35.06000 -0.20	35.21	35.03	35.13	88,633
21 Dec 16	35.26500 -0.08	35.26	35.15	35.24	2,707
20 Dec 16	35.35000 +0.27	35.35	35.09	35.19	1,975
19 Dec 16	35.07500 +0.24	35.08	34.88	34.88	34,457
16 Dec 16	34.83500 -0.03	34.83	34.67	34.76	17,779
15 Dec 16	34.86000 +0.23	34.86	34.40	34.40	3,025
14 Dec 16	34.63000 -0.24	34.71	34.63	34.71	394
13 Dec 16	34.87000 +0.36	34.87	34.41	34.53	13,205
12 Dec 16	34.51000 +0.28	34.51	34.12	34.33	77,274
09 Dec 16	34.23000 +0.40	34.23	33.75	33.75	6,672
08 Dec 16	33.83000 +0.14	33.87	33.64	33.87	1,341
07 Dec 16	33.69000 -0.07	33.94	33.50	33.94	5,464
06 Dec 16	33.75500 +0.96	33.76	33.04	33.04	92,680
05 Dec 16	32.80000 -0.39	33.19	32.80	33.06	1,097
02 Dec 16	33.19000 +0.15	33.19	32.90	32.90	4,668
01 Dec 16	33.04500 -0.40	33.24	32.96	33.24	8,646
30 Nov 16	33.44000 -0.14	33.71	33.44	33.71	10,518
29 Nov 16	33.58000 +0.16	33.58	33.35	33.38	53,371
28 Nov 16	33.42000 +0.13	33.56	33.30	33.30	1,452
25 Nov 16	33.29000 +0.31	33.29	33.05	33.05	687
24 Nov 16	32.98000 -0.26	33.29	32.98	33.28	4,398
22 Nov 16	33.24500 +0.32	33.51	33.18	33.33	33,592
21 Nov 16	32.92500 +0.25	32.92	32.69	32.76	57,565
18 Nov 16	32.67500 -0.41	33.02	32.55	33.02	18,299
17 Nov 16	33.08500 +0.24	33.08	32.88	32.95	53,093
16 Nov 16	32.84500 -0.06	33.20	32.85	33.15	12,689
15 Nov 16	32.90000 +0.23	33.21	32.90	33.00	167,264
14 Nov 16	32.67000 -0.64	33.51	32.65	33.51	67,278
11 Nov 16	33.31000 +0.09	33.60	33.12	33.12	118,437
10 Nov 16	33.22000 -1.29	34.63	32.98	34.63	33,980
09 Nov 16	34.51500 -0.48	34.51	34.24	34.48	10,929
08 Nov 16	34.99000 +0.12	34.99	34.95	34.97	26,242
07 Nov 16	34.87000 +0.09	35.08	34.81	35.08	10,120
04 Nov 16	34.77500 -0.09	34.85	34.69	34.69	10,906
03 Nov 16	34.87000 +0.00	34.92	34.75	34.79	28,556
02 Nov 16	34.86500 -1.16	35.42	34.83	35.42	1,503
31 Oct 16	36.02500 +0.00	36.03	35.92	35.92	50
28 Oct 16	36.03000 +0.13	36.03	35.74	35.74	5,846
27 Oct 16	35.90000 -0.13	36.24	35.89	36.03	9,428
26 Oct 16	36.03000 +0.19	36.03	35.79	35.79	12,239
25 Oct 16	35.84000 -0.09	36.00	35.84	36.00	1,753
24 Oct 16	35.93000 -0.28	36.38	35.93	36.38	235,196
21 Oct 16	36.21500 -0.03	36.29	36.12	36.29	10,131
20 Oct 16	36.24000 +0.13	36.34	36.10	36.10	20,766
19 Oct 16	36.11000 +0.12	36.11	35.90	35.90	147,089
18 Oct 16	35.99500 +0.67	35.99	35.58	35.58	90,258
17 Oct 16	35.32500 -0.18	35.42	35.26	35.42	1,160
14 Oct 16	35.50500 +0.58	35.55	35.08	35.08	26,791
13 Oct 16	34.92500 +0.18	34.92	34.64	34.74	17,806
12 Oct 16	34.74000 -0.03	34.91	34.72	34.88	43,959
11 Oct 16	34.77000 -0.06	34.99	34.66	34.66	8,098
10 Oct 16	34.82500 +0.26	34.84	34.42	34.66	880
07 Oct 16	34.57000 -0.70	35.16	34.54	35.16	14,384
06 Oct 16	35.27000 -0.38	35.70	35.27	35.70	8,101
05 Oct 16	35.64500 -0.76	36.04	35.65	36.04	1,391
04 Oct 16	36.40000 -0.07	36.67	36.37	36.67	26,001
03 Oct 16	36.47500 -0.29	36.62	36.47	36.59	81,400
30 Sep 16	36.76500 -0.15	36.79	36.39	36.49	29,766
29 Sep 16	36.91000 +0.33	37.18	36.91	36.97	359
28 Sep 16	36.58500 +0.26	36.58	36.44	36.51	937
27 Sep 16	36.32500 +0.16	36.35	36.16	36.35	7,966
26 Sep 16	36.16500 -0.24	36.17	36.15	36.15	30
23 Sep 16	36.40000 -0.38	36.60	36.40	36.60	90,400
22 Sep 16	36.78000 +0.75	36.87	36.19	36.19	3,541
21 Sep 16	36.02500 -0.18	36.45	36.03	36.45	40,000
20 Sep 16	36.21000 -0.16	36.41	36.21	36.34	30,280
19 Sep 16	36.37000 +0.43	36.42	36.12	36.12	74,894
16 Sep 16	35.93500 -0.31	36.15	35.90	36.13	33,092
15 Sep 16	36.25000 +0.01	36.29	36.22	36.24	18,336
13 Sep 16	36.23500 -0.42	36.84	36.24	36.84	320
12 Sep 16	36.66000 -0.49	36.66	36.58	36.65	77
09 Sep 16	37.14500 -0.46	37.65	37.15	37.65	276
08 Sep 16	37.60500 -0.06	37.76	37.60	37.69	120
07 Sep 16	37.66500 -0.02	37.74	37.60	37.69	8,445
06 Sep 16	37.68500 -0.08	37.76	37.69	37.76	1,030
05 Sep 16	37.77000 +0.35	37.82	37.50	37.50	5,446
02 Sep 16	37.42500 +1.01	37.42	36.62	36.62	7,377
31 Aug 16	36.42000 -0.18	36.64	36.42	36.58	9,838
30 Aug 16	36.59500 +0.04	36.72	36.59	36.68	697
29 Aug 16	36.55500 -0.27	36.66	36.56	36.66	514
26 Aug 16	36.82500 +0.17	36.83	36.68	36.68	45
25 Aug 16	36.65500 +0.01	36.65	36.55	36.55	274
24 Aug 16	36.64000 -0.08	36.67	36.47	36.47	581
23 Aug 16	36.71500 +0.22	36.72	36.56	36.56	351
22 Aug 16	36.49500 +0.10	36.69	36.38	36.51	219
19 Aug 16	36.39000 -0.41	36.76	36.35	36.76	44,974
18 Aug 16	36.80000 +0.31	36.80	36.69	36.69	2,380
17 Aug 16	36.48500 -1.18	37.12	36.49	37.12	3,230
12 Aug 16	37.67000 +0.03	37.67	37.63	37.63	7,500
11 Aug 16	37.63500 +0.38	37.63	37.30	37.30	5
10 Aug 16	37.25500 -0.42	37.47	37.26	37.47	50
09 Aug 16	37.67500 +0.08	37.71	37.57	37.57	3,022
04 Aug 16	37.59500 +0.19	37.60	37.47	37.47	3,500
03 Aug 16	37.40000 -0.10	37.63	37.40	37.63	20,468
02 Aug 16	37.50500 -0.42	37.90	37.51	37.90	2,373
01 Aug 16	37.93000 -0.27	38.22	37.93	38.22	210
29 Jul 16	38.20000 -0.03	38.32	38.20	38.32	39,000
28 Jul 16	38.23500 -0.20	38.53	38.24	38.33	17,161
27 Jul 16	38.44000 -0.07	38.53	38.40	38.53	101
26 Jul 16	38.50500 +0.10	38.53	38.41	38.41	400
25 Jul 16	38.40500 +0.10	38.51	38.40	38.51	55
22 Jul 16	38.30000 +0.05	38.40	38.15	38.24	37,000
21 Jul 16	38.25000 +0.03	38.37	38.12	38.33	10,742
20 Jul 16	38.22500 +0.13	38.22	38.02	38.02	102
18 Jul 16	38.09000 +0.13	38.13	38.01	38.01	4,362
15 Jul 16	37.96000 +0.06	38.08	37.86	37.86	149,748
14 Jul 16	37.90000 -0.02	38.22	37.90	38.22	981
13 Jul 16	37.92000 +0.36	37.97	37.52	37.63	1,656
12 Jul 16	37.55500 +0.32	37.59	37.53	37.59	4,026
08 Jul 16	37.23500 +0.47	37.24	36.83	36.83	692
07 Jul 16	36.76500 +0.18	36.98	36.76	36.97	139
06 Jul 16	36.58000 -0.66	36.97	36.58	36.97	125
05 Jul 16	37.24500 -0.59	37.65	37.10	37.65	1,075
04 Jul 16	37.83000 +0.26	37.84	37.77	37.78	47
01 Jul 16	37.57000 +1.10	37.69	37.40	37.40	1,382
30 Jun 16	36.46500 -0.08	36.54	36.47	36.54	40
29 Jun 16	36.54500 +1.46	36.54	35.68	35.68	8,138
28 Jun 16	35.08000 +1.09	35.14	34.76	34.76	48,307
27 Jun 16	33.99000 -0.33	34.63	33.99	34.42	28,747
24 Jun 16	34.32000 -3.19	35.16	34.32	34.49	3,221
23 Jun 16	37.50500 +0.34	37.83	37.41	37.45	5,979
22 Jun 16	37.16500 +0.00	37.44	37.12	37.30	3,113
20 Jun 16	37.16500 +1.38	37.17	36.60	36.60	167,576
17 Jun 16	35.78500 +0.81	35.80	35.47	35.47	2,310
14 Jun 16	34.97500 -0.77	35.43	34.97	35.42	2,735
13 Jun 16	35.74000 -0.49	35.94	35.74	35.94	2,501
10 Jun 16	36.23500 -0.88	36.96	36.24	36.96	350
09 Jun 16	37.11000 -0.11	37.18	37.01	37.18	949
08 Jun 16	37.22000 +0.24	37.31	36.85	36.85	2,217
07 Jun 16	36.98500 +0.46	36.99	36.69	36.69	5,992
06 Jun 16	36.52500 +0.17	36.53	36.22	36.22	180
03 Jun 16	36.35500 +0.06	36.60	36.35	36.43	500
02 Jun 16	36.30000 -0.07	36.41	36.30	36.34	471
01 Jun 16	36.36500 -0.63	36.90	36.32	36.90	34
31 May 16	36.99500 -0.28	37.33	36.99	37.33	330
30 May 16	37.28000 +0.10	37.31	37.21	37.31	70
27 May 16	37.17500 +0.12	37.17	37.04	37.04	26
26 May 16	37.05500 +0.15	37.06	36.93	36.93	60,919
25 May 16	36.90000 +0.38	36.90	36.65	36.65	2,975
24 May 16	36.52500 +0.70	36.53	35.69	35.69	273
23 May 16	35.82500 -0.17	35.94	35.75	35.92	19,450
20 May 16	35.99000 +0.40	35.99	35.83	35.83	10
19 May 16	35.59000 -0.47	35.83	35.59	35.83	30,608
18 May 16	36.06000 +0.12	36.06	35.78	35.78	15
17 May 16	35.94000 -0.08	36.22	35.94	36.22	749
16 May 16	36.01500 -0.14	36.01	35.78	35.93	229
13 May 16	36.15000 +0.29	36.15	35.87	35.87	406
12 May 16	35.86000 -0.35	36.00	35.58	35.58	9,865
10 May 16	36.21000 +0.35	36.21	36.15	36.17	1,974
09 May 16	35.85500 +0.02	35.96	35.85	35.96	40,004
06 May 16	35.83500 +0.00	35.83	35.57	35.69	28
05 May 16	35.83500 -0.28	36.17	35.83	35.83	14,537
03 May 16	36.12000 -0.57	36.60	36.08	36.60	1,886
02 May 16	36.69000 +0.03	36.96	36.62	36.96	40,836
29 Apr 16	36.66000 -0.37	36.78	36.66	36.73	2,905
28 Apr 16	37.02500 +0.07	37.03	36.78	36.78	31,000
27 Apr 16	36.96000 +0.50	36.96	36.44	36.51	930
26 Apr 16	36.45500 +0.35	36.52	36.30	36.30	40,529
25 Apr 16	36.10500 -0.06	36.40	36.10	36.40	100,705
21 Apr 16	36.16000 -0.49	36.60	35.94	36.60	46,285
20 Apr 16	36.64500 +0.16	36.65	36.30	36.49	960
19 Apr 16	36.48500 +0.27	36.49	36.24	36.24	45
18 Apr 16	36.21500 +0.17	36.22	35.67	35.67	110
15 Apr 16	36.04500 +0.07	36.06	35.99	36.06	89
14 Apr 16	35.97000 +0.10	35.97	35.77	35.80	33,661
13 Apr 16	35.87000 +0.40	35.87	35.71	35.83	69,022
12 Apr 16	35.47000 +0.07	35.47	35.13	35.38	8,225
11 Apr 16	35.40000 +0.28	35.40	35.01	35.13	546
08 Apr 16	35.12000 +0.47	35.15	34.78	34.78	2,969
07 Apr 16	34.64500 -0.10	34.72	34.62	34.69	62,044
06 Apr 16	34.74500 -0.53	34.78	34.61	34.63	3,552
04 Apr 16	35.27000 +0.24	35.27	35.04	35.04	9
01 Apr 16	35.02500 -0.54	35.19	35.03	35.19	80
31 Mar 16	35.57000 -0.53	35.82	35.54	35.82	92
30 Mar 16	36.10500 +0.45	36.10	35.86	35.86	140
29 Mar 16	35.65500 +0.38	35.65	35.54	35.54	1,727
24 Mar 16	35.27500 -0.13	35.32	35.28	35.32	58,310
23 Mar 16	35.40500 +0.05	35.60	35.24	35.51	9,890
22 Mar 16	35.35500 -0.26	35.56	35.26	35.56	3,244
21 Mar 16	35.62000 -0.17	35.62	35.51	35.51	3,920
18 Mar 16	35.79000 +0.15	35.90	35.72	35.72	70,515
14 Mar 16	35.64500 +0.90	35.65	35.62	35.62	60
10 Mar 16	34.74500 -0.06	35.59	34.74	34.96	43,477
09 Mar 16	34.80000 +0.30	35.08	34.67	34.67	479
08 Mar 16	34.50000 -0.37	34.65	34.49	34.53	3,143
03 Mar 16	34.86500 -0.03	34.97	34.81	34.97	120
02 Mar 16	34.90000 -0.07	34.96	34.74	34.96	4,948
01 Mar 16	34.97500 +0.33	35.00	34.57	34.57	450
29 Feb 16	34.64000 +0.12	34.67	34.19	34.26	2,074
26 Feb 16	34.52000 -0.08	34.90	34.52	34.78	158
23 Feb 16	34.59500 -0.72	35.13	34.60	35.13	285
22 Feb 16	35.32000 +0.69	35.35	34.95	34.95	561
19 Feb 16	34.62500 -0.26	34.88	34.49	34.88	18,222
18 Feb 16	34.88500 +0.55	35.00	34.60	34.60	20
16 Feb 16	34.33000 +0.74	34.72	34.33	34.72	30,000
12 Feb 16	33.59500 +0.60	33.60	33.36	33.36	2,351
11 Feb 16	32.99000 -1.09	33.68	32.99	33.68	2,566
10 Feb 16	34.08000 -0.03	34.49	34.08	34.12	294
09 Feb 16	34.11500 -0.43	34.78	33.94	34.78	34,512
08 Feb 16	34.54500 -0.86	35.47	34.54	35.47	90,566
05 Feb 16	35.40000 -0.49	35.67	35.38	35.64	10,500
04 Feb 16	35.89000 -0.05	36.22	35.67	36.22	10,939
03 Feb 16	35.93500 -1.17	36.54	35.80	36.54	10,772
01 Feb 16	37.10500 +0.27	37.10	36.65	37.00	6,128
29 Jan 16	36.83000 +0.50	36.89	36.51	36.89	6,294
28 Jan 16	36.33000 -0.29	36.76	36.33	36.44	7,631
27 Jan 16	36.62500 +0.42	36.63	36.15	36.15	200
26 Jan 16	36.20500 +0.43	36.21	35.56	35.56	130
22 Jan 16	35.78000 +0.83	35.78	35.31	35.31	7,140
21 Jan 16	34.94500 +0.53	34.94	34.33	34.33	171
20 Jan 16	34.41000 -0.97	34.85	34.30	34.85	32,767
19 Jan 16	35.37500 +0.67	35.39	35.10	35.10	2,308
18 Jan 16	34.71000 -1.15	35.03	34.67	35.03	1,000
14 Jan 16	35.86000 -0.49	36.06	35.54	36.06	17,781
13 Jan 16	36.34500 +0.30	36.53	36.31	36.31	1,670
11 Jan 16	36.04500 +0.14	36.42	35.82	35.91	9,740
08 Jan 16	35.90500 -0.82	36.56	35.90	36.41	116
06 Jan 16	36.72000 -0.15	36.86	36.51	36.86	29,140
05 Jan 16	36.87500 +0.31	36.88	36.61	36.83	691
04 Jan 16	36.56500 -1.10	36.62	36.52	36.62	272
30 Dec 15	37.67000 -0.06	37.73	37.39	37.39	1,828
29 Dec 15	37.73000 +0.65	37.73	37.39	37.39	8,991
28 Dec 15	37.08000 -0.22	37.54	37.06	37.54	7,135
23 Dec 15	37.30500 +0.90	37.31	36.67	36.67	23,462
21 Dec 15	36.41000 -0.42	36.81	36.41	36.65	3,115
18 Dec 15	36.82500 -0.42	37.12	36.83	37.12	2,610
17 Dec 15	37.24000 +0.55	37.49	37.24	37.24	25,000
16 Dec 15	36.69500 +0.06	36.79	36.60	36.60	30,717
15 Dec 15	36.63000 +0.75	36.63	36.10	36.10	978
14 Dec 15	35.88000 -0.65	36.84	35.88	36.74	3,703
11 Dec 15	36.53000 -0.62	36.99	36.53	36.99	513
10 Dec 15	37.14500 +0.10	37.15	37.10	37.10	513
09 Dec 15	37.05000 +0.25	37.17	36.74	36.99	10,384
08 Dec 15	36.80000 -0.69	37.40	36.80	37.40	4,800
07 Dec 15	37.49500 +0.08	37.63	37.49	37.58	15,341
04 Dec 15	37.41000 -0.13	37.51	37.39	37.48	7,188
03 Dec 15	37.54500 -0.87	38.85	37.54	38.53	19,239
02 Dec 15	38.41000 -0.16	38.68	38.41	38.68	1,812
01 Dec 15	38.57000 +0.15	38.57	38.33	38.33	26,192
30 Nov 15	38.41500 -0.12	38.51	38.31	38.43	8,794
27 Nov 15	38.53500 +0.38	38.53	38.38	38.38	150
25 Nov 15	38.15000 +0.53	38.20	37.72	37.72	860
24 Nov 15	37.62500 -0.58	37.99	37.42	37.99	80
23 Nov 15	38.20500 -0.29	38.21	38.21	38.21	2
20 Nov 15	38.50000 +0.15	38.54	38.37	38.42	75,202
19 Nov 15	38.35500 +0.38	38.35	38.08	38.08	58
18 Nov 15	37.97000 -0.26	37.99	37.81	37.99	4,422
17 Nov 15	38.23500 +0.81	38.24	37.66	37.66	248
16 Nov 15	37.43000 +0.16	37.43	36.97	36.97	466
13 Nov 15	37.27000 -0.06	37.31	37.16	37.31	3,646
12 Nov 15	37.32500 -0.30	37.51	37.33	37.51	2,141
11 Nov 15	37.62500 -0.22	38.02	37.63	37.94	66
10 Nov 15	37.85000 +0.25	37.85	37.83	37.85	521
09 Nov 15	37.60000 -0.64	38.03	37.60	38.03	270
06 Nov 15	38.23500 -0.42	38.67	38.24	38.67	69
05 Nov 15	38.66000 -0.19	38.85	38.65	38.72	377
04 Nov 15	38.84500 +0.34	38.97	38.62	38.62	891
03 Nov 15	38.50500 -0.03	38.53	38.49	38.53	170
02 Nov 15	38.54000 +0.26	38.76	38.16	38.16	1,946
30 Oct 15	38.28000 +0.22	38.31	38.13	38.13	2,584
29 Oct 15	38.06000 -0.32	38.41	37.97	38.41	647
28 Oct 15	38.38000 +0.25	38.41	38.04	38.04	648
27 Oct 15	38.13000 -0.55	38.55	38.13	38.53	993
26 Oct 15	38.68000 -0.01	38.68	38.53	38.54	800
23 Oct 15	38.69500 +0.47	38.72	38.45	38.45	116
22 Oct 15	38.23000 +0.58	38.23	37.47	37.47	1,429
21 Oct 15	37.64500 +0.03	37.81	37.65	37.65	248
20 Oct 15	37.61500 +0.17	37.62	37.47	37.52	31,289
19 Oct 15	37.45000 -0.01	37.60	37.45	37.49	39,237
16 Oct 15	37.45500 +0.31	37.47	37.31	37.37	27,756
15 Oct 15	37.14500 +0.54	37.15	36.94	37.03	655
13 Oct 15	36.60500 -0.37	36.88	36.26	36.88	2,126
12 Oct 15	36.97000 +0.05	37.36	36.97	37.36	140
09 Oct 15	36.92500 +0.01	37.42	36.92	37.16	32,495
08 Oct 15	36.91000 +0.17	36.91	36.65	36.67	3,000
07 Oct 15	36.74500 +0.20	36.97	36.74	36.78	80
06 Oct 15	36.54000 +0.18	36.54	36.33	36.46	1,468
05 Oct 15	36.36000 +0.71	36.36	36.28	36.28	250
02 Oct 15	35.65500 +0.22	35.83	35.25	35.56	2,546
30 Sep 15	35.44000 +0.88	35.47	35.10	35.10	2,180
29 Sep 15	34.55500 -0.01	34.87	34.26	34.26	2,209
28 Sep 15	34.56000 -0.43	35.05	34.56	35.05	1,142
25 Sep 15	34.99000 +0.44	35.04	34.62	34.62	1,170
23 Sep 15	34.55000 +0.05	34.69	34.55	34.60	2,653
22 Sep 15	34.50000 -0.87	35.13	34.47	35.13	3,715
21 Sep 15	35.36500 +0.27	35.47	35.22	35.22	101
18 Sep 15	35.10000 -0.62	35.58	35.10	35.58	5,500
17 Sep 15	35.71500 +0.22	35.78	35.23	35.48	4,214
16 Sep 15	35.49000 +0.42	35.49	35.31	35.31	11,626
15 Sep 15	35.07000 -0.06	35.07	34.46	35.00	355
14 Sep 15	35.13500 -0.10	35.26	35.08	35.19	890
11 Sep 15	35.23000 -0.46	35.56	35.23	35.56	20
10 Sep 15	35.69000 -0.71	35.78	35.69	35.78	30,100
09 Sep 15	36.40000 +0.40	36.54	36.40	36.54	140
08 Sep 15	36.00500 +0.71	36.38	35.98	35.98	365
04 Sep 15	35.30000 -0.80	35.78	35.28	35.74	56,188
03 Sep 15	36.10000 +0.48	36.24	35.61	35.84	13,240
01 Sep 15	35.61500 -0.73	35.93	35.62	35.93	6,300
31 Aug 15	36.35000 -0.28	36.42	36.26	36.31	3,688
28 Aug 15	36.63500 +0.26	36.63	36.24	36.44	2,510
27 Aug 15	36.37500 +1.13	36.44	36.15	36.15	54
26 Aug 15	35.24500 +0.68	35.42	35.21	35.40	75,278
24 Aug 15	34.56000 -2.33	35.86	34.37	35.74	10,198
21 Aug 15	36.89000 -1.22	37.74	36.89	37.74	726
20 Aug 15	38.10500 -0.52	38.35	38.10	38.35	1,549
19 Aug 15	38.62500 -0.47	39.08	38.63	39.08	13,348
18 Aug 15	39.09000 +0.00	39.15	38.98	38.98	1,000
17 Aug 15	39.09000 +0.24	39.19	38.79	39.19	11,500
14 Aug 15	38.85000 -0.52	39.10	38.85	38.86	280
11 Aug 15	39.36500 -0.47	39.78	39.37	39.78	281
10 Aug 15	39.83500 -0.04	39.88	39.75	39.81	3,376
06 Aug 15	39.87500 -0.08	39.96	39.77	39.77	5,749
05 Aug 15	39.95500 +0.52	40.00	39.65	39.65	51,441
04 Aug 15	39.44000 +0.06	39.44	39.37	39.37	1
03 Aug 15	39.38000 +0.09	39.51	39.21	39.21	50,992
31 Jul 15	39.29000 +0.11	39.29	39.12	39.13	174
30 Jul 15	39.18000 +0.14	39.40	39.10	39.40	4,565
29 Jul 15	39.04500 +0.13	39.04	38.88	38.96	86,177
28 Jul 15	38.91000 +0.18	39.01	38.76	38.88	51,021
27 Jul 15	38.73000 -0.53	39.13	38.73	39.03	604
24 Jul 15	39.26000 -0.12	39.50	39.24	39.36	19,880
23 Jul 15	39.38000 -0.24	39.80	39.35	39.80	534
22 Jul 15	39.62500 -0.53	39.66	39.59	39.61	100,630
20 Jul 15	40.15500 +0.11	40.40	40.03	40.40	16,957
17 Jul 15	40.04500 -0.17	40.35	39.97	40.35	552
16 Jul 15	40.21500 +0.35	40.22	39.97	39.97	26,240
15 Jul 15	39.86500 +0.42	39.87	39.55	39.55	3,982
14 Jul 15	39.44500 +0.15	39.44	38.99	39.18	71,682
13 Jul 15	39.29500 +0.39	39.38	39.21	39.22	1,050
10 Jul 15	38.90000 +0.78	38.90	38.47	38.47	102
09 Jul 15	38.12000 +0.89	38.22	37.35	37.35	10,002
08 Jul 15	37.23000 +0.19	37.31	37.03	37.03	676
07 Jul 15	37.03500 -0.38	37.65	37.03	37.37	29,233
06 Jul 15	37.42000 -0.61	37.76	37.42	37.51	189
03 Jul 15	38.03000 +0.24	38.31	38.03	38.31	200
01 Jul 15	37.79000 +0.06	38.19	37.73	37.97	8,394
30 Jun 15	37.73000 -0.49	38.10	37.71	37.99	80
29 Jun 15	38.21500 -1.13	38.50	38.22	38.39	3,987
26 Jun 15	39.35000 +0.01	39.35	39.12	39.13	68,371
25 Jun 15	39.33500 -0.18	39.69	39.33	39.33	1,052
24 Jun 15	39.51500 -0.15	39.81	39.51	39.81	620
23 Jun 15	39.66000 +0.18	39.86	39.62	39.65	1,996
22 Jun 15	39.48000 +0.95	39.48	39.25	39.25	130
19 Jun 15	38.53000 +0.07	38.53	38.40	38.40	265
18 Jun 15	38.46000 +0.31	38.46	38.06	38.13	557
17 Jun 15	38.14500 -0.03	38.15	38.06	38.06	60,000
16 Jun 15	38.18000 +0.19	38.18	37.76	37.76	150
15 Jun 15	37.98500 -0.51	38.20	37.99	38.20	4,612
12 Jun 15	38.49500 -0.31	38.79	38.48	38.69	615
11 Jun 15	38.80000 +0.22	38.80	38.37	38.37	280
10 Jun 15	38.58500 +0.61	38.67	37.90	37.92	7,056
09 Jun 15	37.97500 -0.23	38.13	37.95	38.13	55,472
08 Jun 15	38.20000 -0.35	38.50	38.20	38.50	799
05 Jun 15	38.55000 -0.43	38.87	38.55	38.78	13,654
04 Jun 15	38.98000 -0.81	39.31	38.94	39.31	6,792
02 Jun 15	39.78500 -0.92	40.17	39.78	40.17	7,821
28 May 15	40.71000 -0.10	40.74	40.44	40.74	896
27 May 15	40.80500 +0.67	40.81	40.22	40.26	7,131
26 May 15	40.13500 -0.86	40.53	40.13	40.53	116
22 May 15	40.99500 +0.07	41.01	40.85	40.92	1,583
21 May 15	40.92500 +0.06	40.99	40.74	40.83	2,137
20 May 15	40.86500 +0.39	40.87	40.53	40.53	30,922
19 May 15	40.47500 +0.60	40.54	40.22	40.22	33,761
18 May 15	39.87000 +0.06	39.95	39.73	39.73	30
15 May 15	39.81000 -0.11	40.06	39.81	39.99	604
14 May 15	39.92500 +0.27	40.06	39.33	39.33	928
13 May 15	39.65500 -0.15	40.07	39.60	39.81	6,771
12 May 15	39.80500 -0.38	39.81	39.31	39.71	7,626
11 May 15	40.19000 +0.22	40.19	39.85	39.85	1,194
08 May 15	39.96500 +1.75	39.97	39.15	39.19	7,626
07 May 15	38.21500 +0.15	38.33	37.63	38.08	10,902
06 May 15	38.07000 -0.19	38.34	38.01	38.13	7,918
05 May 15	38.25500 -0.84	39.34	38.17	39.02	17,643
04 May 15	39.10000 +0.10	39.16	38.85	38.85	16,020
30 Apr 15	38.99500 -0.33	39.31	38.99	39.31	4,414
29 Apr 15	39.32500 -0.97	40.57	39.33	40.57	628
28 Apr 15	40.30000 -0.10	40.51	40.22	40.51	64,972
27 Apr 15	40.39500 +0.13	40.45	40.00	40.19	2,511
24 Apr 15	40.26500 +0.74	40.26	39.60	39.60	676
23 Apr 15	39.53000 -0.01	39.74	39.32	39.70	918
22 Apr 15	39.54000 -0.33	39.85	39.47	39.85	4,612
21 Apr 15	39.86500 +0.08	39.95	39.65	39.95	3,306
20 Apr 15	39.78500 +0.16	39.78	39.48	39.70	4,989
17 Apr 15	39.62500 -0.47	40.22	39.60	40.07	2,355
16 Apr 15	40.09500 -0.17	40.40	40.10	40.21	64,251
15 Apr 15	40.27000 +0.23	40.33	40.06	40.06	354,713
14 Apr 15	40.04000 -0.19	40.31	39.97	40.22	84,038
13 Apr 15	40.23000 +0.26	40.28	39.90	39.90	68,017
10 Apr 15	39.96500 +0.13	40.00	39.81	39.97	67,727
09 Apr 15	39.83500 +0.46	39.83	39.43	39.49	1,176
08 Apr 15	39.37500 -0.11	39.74	39.38	39.49	42,170
07 Apr 15	39.48500 +1.05	39.56	38.72	38.72	13,425
02 Apr 15	38.44000 -0.27	38.69	38.44	38.69	15,553
01 Apr 15	38.70500 +0.28	38.76	38.21	38.26	3,929
31 Mar 15	38.43000 -0.38	38.94	38.43	38.81	17,196
30 Mar 15	38.80500 +0.03	38.95	38.67	38.80	8,213
27 Mar 15	38.77000 +0.07	38.88	38.60	38.72	4,506
26 Mar 15	38.70000 -0.45	38.99	38.54	38.92	1,346
25 Mar 15	39.15500 +0.03	39.15	38.87	39.01	31,810
24 Mar 15	39.12000 -0.03	39.26	38.89	38.89	3,968
23 Mar 15	39.14500 -0.24	39.24	39.01	39.24	2,138
20 Mar 15	39.38500 +0.61	39.44	38.97	38.99	1,717
19 Mar 15	38.77500 +0.11	39.05	38.71	38.97	18,458
18 Mar 15	38.67000 +0.38	38.67	38.19	38.27	39,749
17 Mar 15	38.29000 +0.17	38.29	37.98	37.98	11,400
16 Mar 15	38.12500 +0.17	38.13	37.89	38.08	6,953
13 Mar 15	37.95000 -0.29	38.17	37.88	38.13	16,603
12 Mar 15	38.24000 -0.14	38.45	38.24	38.45	3,924
11 Mar 15	38.38500 +0.43	38.50	38.26	38.26	44,039
10 Mar 15	37.95000 -0.42	38.61	37.95	38.61	1,361
09 Mar 15	38.37500 +0.03	38.39	38.04	38.08	34,445
06 Mar 15	38.34500 -0.58	38.83	38.35	38.81	8,924
05 Mar 15	38.92500 +0.37	38.92	38.51	38.66	2,332
04 Mar 15	38.55500 -0.06	38.64	38.26	38.64	345
03 Mar 15	38.62000 -0.44	39.15	38.59	39.12	23,955
02 Mar 15	39.05500 -0.21	39.31	39.01	39.31	13,451
27 Feb 15	39.26500 +0.32	39.26	38.97	38.99	5,520
26 Feb 15	38.94500 -0.03	38.97	38.81	38.97	32,034
25 Feb 15	38.97500 -0.02	39.35	38.97	39.13	82,515
24 Feb 15	38.99500 +0.83	39.00	38.21	38.21	87,213
23 Feb 15	38.16500 +0.33	38.17	37.85	37.97	52,525
20 Feb 15	37.84000 -0.01	37.90	37.75	37.88	39,974
19 Feb 15	37.85500 -0.01	37.85	37.56	37.64	61,392
18 Feb 15	37.86500 -0.01	38.00	37.77	38.00	59,531
17 Feb 15	37.88000 +0.10	37.88	37.39	37.57	1,308
16 Feb 15	37.77500 -0.32	37.84	37.68	37.84	145,545
13 Feb 15	38.09500 +0.00	38.22	37.97	38.22	10,899
12 Feb 15	38.09500 +0.03	38.15	37.75	37.83	4,455
11 Feb 15	38.06000 +0.11	38.26	38.06	38.26	202
10 Feb 15	37.95000 +0.28	37.95	37.44	37.54	3,221
09 Feb 15	37.66500 -0.76	37.90	37.56	37.90	6,077
06 Feb 15	38.43000 -0.04	38.47	38.31	38.42	870
05 Feb 15	38.47000 -0.29	38.56	38.30	38.56	704
04 Feb 15	38.76000 -0.07	38.85	38.62	38.85	10,080
03 Feb 15	38.82500 +0.14	39.10	38.51	39.01	15,320
02 Feb 15	38.68500 -0.16	39.17	38.69	39.17	6,640
30 Jan 15	38.84500 -0.60	39.55	38.85	39.55	11,809
29 Jan 15	39.45000 +0.21	39.45	39.17	39.17	3,361
28 Jan 15	39.24500 +0.37	39.24	38.66	38.98	59,680
27 Jan 15	38.87500 +0.04	38.94	38.77	38.90	12,740
26 Jan 15	38.83500 +0.31	38.83	38.40	38.40	4,393
23 Jan 15	38.52500 +0.42	38.63	38.28	38.28	33,011
22 Jan 15	38.10500 +0.81	38.19	37.25	37.53	3,474
21 Jan 15	37.29500 +0.14	37.29	36.92	37.24	8,669
20 Jan 15	37.15000 +0.36	37.18	36.86	36.86	7,258
19 Jan 15	36.79000 +0.08	36.84	36.60	36.79	2,544
16 Jan 15	36.71500 +0.56	36.78	36.14	36.14	20,334
15 Jan 15	36.16000 +0.63	36.23	35.69	35.88	56,485
14 Jan 15	35.52500 -0.75	36.01	35.53	35.81	23,670
13 Jan 15	36.27500 +0.58	36.28	35.78	35.78	19,266
12 Jan 15	35.70000 -0.51	36.06	35.69	35.95	8,432
09 Jan 15	36.20500 -0.38	36.65	35.90	36.48	4,704
08 Jan 15	36.58500 +0.88	36.65	35.99	36.15	83,662
07 Jan 15	35.71000 -0.01	35.97	35.71	35.81	5,063
06 Jan 15	35.72500 -0.41	36.04	35.72	36.04	778
05 Jan 15	36.13000 -0.84	37.12	35.96	36.92	11,744
02 Jan 15	36.97500 -0.29	37.48	36.94	37.48	684
30 Dec 14	37.26500 -0.37	37.58	37.21	37.58	5,138
29 Dec 14	37.63500 -0.01	37.97	37.13	37.97	4,380
23 Dec 14	37.64000 +0.38	37.64	37.22	37.44	2,535
22 Dec 14	37.26500 +0.12	37.42	37.13	37.23	5,401
19 Dec 14	37.14500 -0.29	37.37	36.90	37.24	14,799
18 Dec 14	37.44000 +1.19	37.44	36.47	36.49	3,276
17 Dec 14	36.25000 -0.03	36.30	35.87	35.87	4,748
16 Dec 14	36.27500 +0.91	36.28	35.22	35.60	25,015
15 Dec 14	35.37000 -1.08	36.41	35.36	36.20	11,105
12 Dec 14	36.45000 -0.85	37.10	36.45	36.98	9,513
11 Dec 14	37.30000 -0.40	37.58	37.23	37.50	7,423
10 Dec 14	37.70000 +0.05	37.87	37.53	37.81	2,170
09 Dec 14	37.65000 -1.19	38.48	37.65	38.48	5,719
08 Dec 14	38.84000 -0.16	38.91	38.65	38.81	36,958
05 Dec 14	39.00000 +0.69	39.00	38.52	38.52	2,895
04 Dec 14	38.30500 -0.35	38.70	38.18	38.60	42,183
03 Dec 14	38.66000 +0.28	38.66	38.39	38.39	7,406
02 Dec 14	38.37500 -0.01	38.44	38.19	38.37	1,825
01 Dec 14	38.39000 +0.25	38.39	38.15	38.15	45,616
28 Nov 14	38.14000 -0.08	38.25	37.97	38.25	27,290
27 Nov 14	38.22500 +0.26	38.22	37.91	37.91	5,723
26 Nov 14	37.96500 +0.20	38.00	37.78	37.78	2,527
25 Nov 14	37.76500 +0.43	37.76	37.32	37.41	3,257
24 Nov 14	37.33000 -0.14	37.47	37.25	37.33	1,607
21 Nov 14	37.47500 +0.83	37.47	36.63	36.63	3,363
20 Nov 14	36.64500 -0.33	36.88	36.47	36.88	183
19 Nov 14	36.97500 +0.27	37.01	36.83	36.88	53,660
18 Nov 14	36.70500 +0.30	36.78	36.60	36.60	27,691
17 Nov 14	36.41000 +0.28	36.46	35.90	35.90	17,436
14 Nov 14	36.13000 -0.35	36.39	36.09	36.37	83,626
13 Nov 14	36.48000 -0.05	36.61	36.10	36.61	5,578
12 Nov 14	36.53000 -0.87	37.25	36.40	37.25	4,273
11 Nov 14	37.40000 +0.13	37.49	37.28	37.28	2,010
10 Nov 14	37.27000 +0.49	37.27	36.74	36.74	30,544
07 Nov 14	36.78500 -0.40	37.16	36.64	37.10	210,236
06 Nov 14	37.18500 -0.06	37.57	37.03	37.03	3,001
05 Nov 14	37.24000 +0.52	37.24	36.80	36.81	7,219
04 Nov 14	36.72000 -0.19	37.19	36.58	37.11	4,755
03 Nov 14	36.91500 -0.79	37.40	36.92	37.40	1,578
31 Oct 14	37.71000 +0.79	37.71	37.29	37.29	7,493
30 Oct 14	36.91500 +0.27	36.92	36.22	36.74	1,976
29 Oct 14	36.64500 -0.15	36.82	36.58	36.78	29,919
28 Oct 14	36.79500 +0.79	36.79	36.35	36.35	784
27 Oct 14	36.00000 -0.19	36.53	36.00	36.53	3,795
24 Oct 14	36.18500 -0.22	36.26	36.13	36.13	1,645
23 Oct 14	36.41000 +0.29	36.41	35.91	35.94	2,289
22 Oct 14	36.11500 +0.37	36.12	35.42	35.49	43,742
21 Oct 14	35.74500 +0.74	35.74	35.08	35.08	60,741
20 Oct 14	35.01000 -0.22	35.10	35.01	35.10	34,967
17 Oct 14	35.23000 +0.74	35.25	34.38	34.39	13,145
16 Oct 14	34.48500 -0.07	34.82	33.83	34.76	5,720
15 Oct 14	34.55500 -1.29	35.74	34.56	35.74	37,349
14 Oct 14	35.84500 -0.12	35.87	35.51	35.69	8,981
13 Oct 14	35.96500 -0.01	35.97	35.56	35.56	39,845
10 Oct 14	35.98000 -0.50	36.19	35.80	36.19	2,334
09 Oct 14	36.48000 -0.14	36.70	36.24	36.68	1,227
08 Oct 14	36.61500 -0.07	36.72	36.44	36.69	56,635
07 Oct 14	36.68500 -0.47	36.99	36.65	36.92	37,522
06 Oct 14	37.16000 -0.13	37.33	37.16	37.33	809
03 Oct 14	37.29500 +0.57	37.29	36.87	36.87	164,266
02 Oct 14	36.72000 -1.21	37.74	36.72	37.74	164,353
01 Oct 14	37.93000 -0.06	38.13	37.76	38.03	5,197
30 Sep 14	37.98500 +0.30	38.00	37.85	37.85	577
29 Sep 14	37.68500 -0.17	37.74	37.50	37.74	1,149
26 Sep 14	37.85500 +0.28	37.85	37.42	37.47	2,620
25 Sep 14	37.57000 -0.23	38.04	37.47	37.88	16,038
24 Sep 14	37.80000 +0.39	37.80	37.23	37.44	27,296
23 Sep 14	37.41000 -0.60	37.93	37.38	37.90	8,153
22 Sep 14	38.01500 +0.01	38.08	37.87	37.99	10,047
19 Sep 14	38.00000 +0.11	38.29	38.00	38.29	9,047
18 Sep 14	37.89000 +0.24	37.89	37.61	37.61	19,307
17 Sep 14	37.65000 +0.16	37.65	37.52	37.52	2,589
16 Sep 14	37.49500 -0.07	37.53	37.33	37.53	40,603
15 Sep 14	37.56500 -0.16	37.69	37.49	37.58	6,744
12 Sep 14	37.72000 -0.13	38.00	37.64	37.94	339
11 Sep 14	37.85000 +0.05	37.92	37.69	37.92	13,620
10 Sep 14	37.80000 -0.01	37.80	37.48	37.71	25,700
09 Sep 14	37.80500 -0.49	38.04	37.74	38.04	6,545
08 Sep 14	38.29000 -0.13	38.29	38.02	38.15	2,341
05 Sep 14	38.41500 +0.17	38.42	38.19	38.19	3,552
04 Sep 14	38.25000 +0.49	38.25	37.65	37.68	5,612
03 Sep 14	37.75500 +0.41	37.78	37.40	37.40	1,660
02 Sep 14	37.34500 -0.22	37.59	37.26	37.56	536
01 Sep 14	37.57000 +0.15	37.57	37.44	37.49	3,919
29 Aug 14	37.42500 +0.26	37.42	37.19	37.26	15,769
28 Aug 14	37.17000 -0.33	37.44	37.12	37.44	3,815
27 Aug 14	37.49500 +0.13	37.49	37.28	37.33	30,827
26 Aug 14	37.36000 -0.18	37.40	36.99	37.08	1,390
25 Aug 14	37.54000 +0.80	37.54	36.90	36.90	40,536
22 Aug 14	36.74500 -0.26	36.90	36.65	36.90	473
21 Aug 14	37.00000 +0.31	37.00	36.73	36.73	2,883
20 Aug 14	36.69500 +0.08	36.71	36.53	36.54	77,064
19 Aug 14	36.61500 +0.04	36.62	36.35	36.53	16,700
18 Aug 14	36.57500 +0.37	36.63	36.40	36.63	4,936
15 Aug 14	36.20500 +0.00	36.53	36.21	36.38	10,970
14 Aug 14	36.20500 +0.07	36.26	35.94	35.94	313
13 Aug 14	36.14000 +0.56	36.14	35.99	36.08	1,188
12 Aug 14	35.58500 -0.18	35.74	35.46	35.58	8,331
11 Aug 14	35.76500 +0.37	35.76	35.47	35.55	131,449
08 Aug 14	35.39500 +0.04	35.40	35.17	35.24	30,914
07 Aug 14	35.35500 -0.58	35.80	35.35	35.80	16,131
06 Aug 14	35.93000 -0.43	36.24	35.93	36.10	30,552
05 Aug 14	36.36000 -0.04	36.68	36.36	36.45	34,325
04 Aug 14	36.40500 +0.06	36.50	36.26	36.26	3,527
01 Aug 14	36.35000 -0.86	37.10	36.28	37.10	53,401
31 Jul 14	37.21000 -0.50	37.65	37.17	37.54	27,372
30 Jul 14	37.71000 -0.31	38.01	37.58	37.94	7,198
29 Jul 14	38.01500 +0.24	38.06	37.76	37.90	7,601
28 Jul 14	37.77500 +0.00	37.87	37.52	37.87	6,071
25 Jul 14	37.77500 -0.21	37.94	37.67	37.78	300,935
24 Jul 14	37.98500 +0.24	37.99	37.67	37.81	1,499
23 Jul 14	37.74500 -0.06	37.81	37.72	37.72	1,346
22 Jul 14	37.80000 +0.59	37.80	37.31	37.51	2,116
21 Jul 14	37.21000 +0.06	37.25	37.18	37.20	2,754
18 Jul 14	37.14500 +0.19	37.15	36.85	36.90	2,625
17 Jul 14	36.95500 -0.51	37.27	36.90	37.27	479,924
16 Jul 14	37.47000 +0.42	37.47	37.10	37.10	830
15 Jul 14	37.05000 +0.12	37.06	36.88	36.88	41,297
14 Jul 14	36.93000 +0.02	37.05	36.83	37.05	1,311
11 Jul 14	36.91000 +0.21	36.91	36.70	36.70	36,443
10 Jul 14	36.70000 -0.34	36.98	36.53	36.98	38,399
09 Jul 14	37.04000 -0.17	37.28	36.88	37.28	2,843
08 Jul 14	37.21000 -0.31	37.74	37.21	37.74	16,347
07 Jul 14	37.52000 -0.24	37.87	37.45	37.80	20,933
04 Jul 14	37.76500 -0.14	37.78	37.66	37.78	3,927
03 Jul 14	37.90000 -0.10	37.97	37.78	37.96	10,119
02 Jul 14	38.00000 +0.21	38.00	37.62	37.62	1,901
01 Jul 14	37.79500 +0.33	37.79	37.38	37.38	81,504
30 Jun 14	37.46500 +0.00	37.53	37.32	37.53	4,220
27 Jun 14	37.46500 -0.13	37.60	37.38	37.60	28,103
26 Jun 14	37.59000 +0.27	37.59	37.24	37.24	2,036
25 Jun 14	37.32000 -0.56	37.44	37.15	37.44	55,031
24 Jun 14	37.88500 +0.15	37.88	37.65	37.80	84,912
23 Jun 14	37.73500 -0.12	37.92	37.55	37.92	6,252
20 Jun 14	37.85500 +0.05	37.94	37.70	37.85	13,261
19 Jun 14	37.80500 +0.28	37.90	37.64	37.69	5,353
18 Jun 14	37.53000 -0.02	37.53	37.37	37.37	6,154
17 Jun 14	37.55000 +0.34	37.55	37.32	37.33	443
16 Jun 14	37.20500 -0.18	37.30	37.19	37.28	2,283
13 Jun 14	37.38500 +0.22	37.38	37.13	37.19	36,453
12 Jun 14	37.17000 -0.07	37.17	37.03	37.09	7,728
11 Jun 14	37.23500 -0.15	37.45	37.12	37.39	35,374
10 Jun 14	37.38000 +0.16	37.38	37.10	37.10	13,294
09 Jun 14	37.22500 +0.13	37.24	37.03	37.03	289
06 Jun 14	37.10000 +0.27	37.10	36.75	36.83	6,331
05 Jun 14	36.82500 +0.37	36.88	36.41	36.47	16,372
04 Jun 14	36.46000 -0.08	36.62	36.38	36.62	2,400
03 Jun 14	36.54000 -0.28	36.90	36.49	36.77	40,978
02 Jun 14	36.82000 +0.10	36.82	36.65	36.78	32,413
30 May 14	36.72500 +0.31	36.72	36.43	36.43	768
29 May 14	36.42000 -0.16	36.42	36.28	36.28	52,682
28 May 14	36.57500 +0.04	36.58	36.32	36.39	15,470
27 May 14	36.53500 -0.08	36.56	36.30	36.54	10,572
26 May 14	36.61500 +0.45	36.62	36.35	36.47	6,215
23 May 14	36.17000 +0.10	36.17	35.83	35.83	1,237
22 May 14	36.07000 +0.02	36.08	35.81	36.08	9,437
21 May 14	36.05000 +0.27	36.05	35.64	35.65	619
20 May 14	35.78000 +0.13	35.78	35.57	35.62	29,795
19 May 14	35.65000 +0.20	35.65	35.35	35.40	2,259
16 May 14	35.45000 +0.23	35.45	34.97	34.97	5,576
15 May 14	35.22500 -0.46	35.57	35.22	35.52	1,402
14 May 14	35.68000 +0.10	35.68	35.40	35.54	625
13 May 14	35.58500 -0.23	35.65	35.42	35.65	3,603
12 May 14	35.81000 +0.36	35.81	35.47	35.47	3,327
09 May 14	35.45000 -0.03	35.45	35.26	35.36	5,583
08 May 14	35.48000 +0.60	35.48	34.92	34.92	3,934
07 May 14	34.87500 +0.01	34.99	34.81	34.82	901
06 May 14	34.86500 -0.09	34.87	34.78	34.86	3,737
05 May 14	34.95500 -0.07	34.96	34.54	34.79	1,252
02 May 14	35.02500 +0.12	35.03	34.91	34.99	67,374
30 Apr 14	34.91000 -0.15	34.91	34.72	34.88	1,647
29 Apr 14	35.06000 +0.35	35.06	34.69	34.69	1,014
28 Apr 14	34.71000 +0.24	34.71	34.35	34.42	6,476
25 Apr 14	34.47500 -0.24	34.56	34.38	34.54	1,618
24 Apr 14	34.71000 -0.05	34.78	34.37	34.74	15,565
23 Apr 14	34.75500 -0.36	34.97	34.76	34.97	1,961
22 Apr 14	35.11500 +0.36	35.12	34.80	34.83	6,110
17 Apr 14	34.75500 +0.01	34.76	34.47	34.72	6,618
16 Apr 14	34.75000 +0.57	34.75	34.40	34.47	7,843
15 Apr 14	34.18000 -0.06	34.46	34.13	34.21	1,529
14 Apr 14	34.24000 +0.19	34.24	33.81	33.81	6,625
11 Apr 14	34.05500 -0.35	34.22	33.90	34.16	55,396
10 Apr 14	34.40500 -0.48	34.68	34.29	34.68	29,528
09 Apr 14	34.88000 +0.23	34.88	34.51	34.51	37,839
08 Apr 14	34.65000 +0.06	34.82	34.47	34.79	2,454
07 Apr 14	34.59500 -0.13	34.89	34.58	34.59	5,753
04 Apr 14	34.72500 -0.09	34.80	34.65	34.74	27,119
03 Apr 14	34.81000 -0.05	35.03	34.63	35.03	3,864
02 Apr 14	34.86000 -0.28	34.94	34.81	34.94	8,238
01 Apr 14	35.14500 +0.15	35.15	34.79	34.97	95,516
31 Mar 14	34.99000 -0.08	35.07	34.80	35.07	104,748
28 Mar 14	35.07000 +0.50	35.07	34.71	34.72	122,266
27 Mar 14	34.57000 +0.08	34.57	34.29	34.35	6,139
26 Mar 14	34.49500 +0.14	34.56	34.30	34.30	88,932
25 Mar 14	34.35500 +0.26	34.36	34.07	34.07	22,582
24 Mar 14	34.10000 -0.36	34.39	34.01	34.39	2,365
21 Mar 14	34.45500 +0.07	34.55	34.22	34.28	50,721
20 Mar 14	34.39000 +0.01	34.39	34.06	34.23	85,042
19 Mar 14	34.37500 +0.03	34.38	34.22	34.37	13,401
18 Mar 14	34.35000 +0.23	34.38	33.92	33.93	616,758
17 Mar 14	34.11500 +0.43	34.12	33.69	33.69	17,642
14 Mar 14	33.68500 -0.06	33.69	33.41	33.62	33,287
13 Mar 14	33.74000 -0.20	34.00	33.74	33.90	125,100
12 Mar 14	33.94500 +0.03	33.94	33.74	33.88	80
11 Mar 14	33.91500 +0.24	33.92	33.84	33.87	380
10 Mar 14	33.68000 +0.06	33.88	33.68	33.73	1,396,665
07 Mar 14	33.61500 -0.27	33.97	33.62	33.85	21,887
06 Mar 14	33.89000 -0.15	34.12	33.85	34.12	11,100
05 Mar 14	34.03500 +0.25	34.06	33.75	33.75	202
04 Mar 14	33.78500 +0.62	33.83	33.47	33.47	20,165
03 Mar 14	33.17000 -0.50	33.44	33.17	33.19	25,859
28 Feb 14	33.67000 -0.03	33.76	33.63	33.71	311,522
27 Feb 14	33.70000 +0.32	33.70	33.31	33.54	448,306
26 Feb 14	33.38000 -0.34	33.63	33.33	33.63	16,477
25 Feb 14	33.72500 -0.08	33.81	33.58	33.80	2,444
24 Feb 14	33.80500 +0.11	33.81	33.58	33.77	114,997
21 Feb 14	33.69500 +0.12	33.69	33.53	33.69	58,664
20 Feb 14	33.57500 +0.29	33.58	32.93	32.93	79,369
19 Feb 14	33.28500 +0.35	33.28	32.96	32.97	4,735
18 Feb 14	32.94000 -0.02	32.98	32.82	32.97	8,354
17 Feb 14	32.96000 +0.01	33.01	32.94	32.94	630
14 Feb 14	32.94500 +0.40	32.94	32.65	32.65	38,277
13 Feb 14	32.54500 +0.13	32.54	32.35	32.40	1,415
12 Feb 14	32.42000 +0.14	32.42	32.26	32.26	200
11 Feb 14	32.28000 +0.30	32.28	32.08	32.08	600
10 Feb 14	31.98000 +0.22	31.98	31.76	31.89	100
06 Feb 14	31.76000 +0.46	31.76	31.35	31.35	170
05 Feb 14	31.30000 +0.06	31.30	31.19	31.19	35,052
04 Feb 14	31.24000 -0.15	31.45	31.24	31.35	1,850
03 Feb 14	31.39000 -0.19	31.68	31.39	31.68	965
31 Jan 14	31.58500 +0.31	31.76	31.40	31.76	5,020
29 Jan 14	31.27500 -0.23	31.65	31.10	31.65	236
28 Jan 14	31.50000 +0.07	31.53	31.39	31.53	150
27 Jan 14	31.43500 -0.77	31.61	31.42	31.61	59,108
23 Jan 14	32.20500 -0.03	32.36	32.16	32.34	1,573
22 Jan 14	32.24000 +0.21	32.24	32.10	32.16	93,407
21 Jan 14	32.03000 +0.07	32.10	31.94	31.94	11,308
17 Jan 14	31.96000 +0.24	32.01	31.82	31.82	29,474
16 Jan 14	31.72000 -0.03	31.77	31.67	31.77	4,710
15 Jan 14	31.75500 +0.15	31.75	31.56	31.59	595
14 Jan 14	31.60500 +0.26	31.60	31.09	31.09	6,261
13 Jan 14	31.34000 -0.08	31.58	31.25	31.58	32,636
10 Jan 14	31.42500 +0.27	31.42	31.31	31.33	3,135
09 Jan 14	31.15500 -0.01	31.30	31.11	31.26	2,779
08 Jan 14	31.16500 -0.17	31.27	31.02	31.27	5,065
07 Jan 14	31.33500 +0.11	31.38	31.18	31.23	14,430
06 Jan 14	31.22500 -0.07	31.41	31.17	31.41	1,808
03 Jan 14	31.30000 +0.20	31.30	31.19	31.19	90
02 Jan 14	31.09500 -0.34	31.45	31.09	31.42	1,649
30 Dec 13	31.43000 +0.02	31.53	31.35	31.46	6,815
27 Dec 13	31.41000 +0.33	31.41	31.31	31.36	3,406
23 Dec 13	31.08000 +0.19	31.08	30.73	30.93	19,699
20 Dec 13	30.89000 -0.01	30.96	30.84	30.96	4,870
19 Dec 13	30.90000 +0.43	30.90	30.66	30.68	32,350
18 Dec 13	30.46500 +0.28	30.55	30.31	30.38	1,537
17 Dec 13	30.18500 -0.26	30.34	30.18	30.34	40,024
16 Dec 13	30.44000 +0.27	30.47	30.10	30.10	1,028
13 Dec 13	30.17500 -0.02	30.20	30.07	30.16	13,414
12 Dec 13	30.19500 -0.06	30.31	30.19	30.31	191
11 Dec 13	30.25500 -0.22	30.52	30.25	30.46	8,581
10 Dec 13	30.47500 -0.10	30.61	30.41	30.45	5,050
09 Dec 13	30.58000 +0.16	30.59	30.49	30.53	545
06 Dec 13	30.42000 +0.07	30.45	30.18	30.38	2,968
05 Dec 13	30.35000 -0.31	30.73	30.35	30.62	15,446
04 Dec 13	30.66000 -0.25	30.90	30.66	30.83	6,123
03 Dec 13	30.90500 -0.45	31.33	30.91	31.33	1,293
02 Dec 13	31.35500 -0.25	31.51	31.33	31.49	19,030
29 Nov 13	31.60500 -0.06	31.75	31.58	31.62	367
28 Nov 13	31.66000 +0.13	31.66	31.52	31.57	955
27 Nov 13	31.53000 +0.08	31.60	31.53	31.60	110
26 Nov 13	31.45500 -0.22	31.68	31.45	31.68	210
25 Nov 13	31.67500 +0.03	31.72	31.67	31.70	126,562
22 Nov 13	31.64000 +0.05	31.64	31.49	31.57	1,045
21 Nov 13	31.59500 +0.22	31.63	31.23	31.23	4,561
20 Nov 13	31.37000 -0.13	31.57	31.30	31.41	362,268
19 Nov 13	31.50000 -0.21	31.67	31.50	31.65	36,687
18 Nov 13	31.71000 +0.30	31.89	31.23	31.25	1,787
15 Nov 13	31.40500 -0.07	31.47	31.30	31.47	2,850
14 Nov 13	31.47500 -0.17	31.59	31.39	31.59	369
13 Nov 13	31.64500 +0.15	31.70	31.53	31.53	2,198
12 Nov 13	31.49500 -0.04	31.53	31.42	31.52	18,757
11 Nov 13	31.53500 +0.09	31.56	31.36	31.43	20,984
08 Nov 13	31.44500 +0.10	31.44	31.21	31.21	2,489
07 Nov 13	31.34000 -0.26	31.87	31.33	31.70	27,215
06 Nov 13	31.60500 +0.14	31.64	31.51	31.64	242
05 Nov 13	31.47000 +0.14	31.50	31.35	31.47	113,231
04 Nov 13	31.33500 +0.06	31.38	31.27	31.27	500
01 Nov 13	31.27000 -0.10	31.37	31.27	31.37	4,016
31 Oct 13	31.37500 +0.06	31.41	31.22	31.22	1,260
30 Oct 13	31.31500 -0.16	31.60	31.32	31.49	4,973
29 Oct 13	31.47500 +0.27	31.49	31.35	31.35	10,260
28 Oct 13	31.20000 +0.05	31.37	31.15	31.37	6,030
25 Oct 13	31.15000 +0.01	31.28	31.08	31.19	42,757
24 Oct 13	31.14000 +0.14	31.18	31.02	31.12	78,143
23 Oct 13	31.00500 -0.27	31.09	30.94	31.09	85,098
22 Oct 13	31.27500 -0.11	31.33	31.08	31.26	70,383
21 Oct 13	31.39000 -0.01	31.56	31.34	31.56	14,132
18 Oct 13	31.39500 +0.00	31.48	31.31	31.48	49,052
17 Oct 13	31.39500 -0.14	31.49	31.22	31.49	18,153
16 Oct 13	31.53500 +0.11	31.61	31.40	31.43	32,782
15 Oct 13	31.42500 +0.23	31.43	31.23	31.38	28,130
14 Oct 13	31.19500 +0.16	31.33	31.07	31.07	24,515
11 Oct 13	31.03500 -0.18	31.14	30.92	31.14	54,798
10 Oct 13	31.21500 +0.32	31.22	31.02	31.12	71,401
09 Oct 13	30.90000 +0.25	31.02	30.68	30.68	20,862
08 Oct 13	30.65000 -0.17	30.78	30.63	30.76	71,699
07 Oct 13	30.81500 +0.27	30.84	30.48	30.48	50,287
04 Oct 13	30.55000 +0.22	30.58	30.25	30.25	11,258
03 Oct 13	30.33000 -0.34	30.68	30.33	30.68	3,792
02 Oct 13	30.67500 +0.03	30.71	30.50	30.50	5,292
01 Oct 13	30.64000 +0.31	30.64	30.30	30.30	15,809
30 Sep 13	30.32500 -0.23	30.33	30.22	30.22	4,235
27 Sep 13	30.56000 -0.03	30.69	30.56	30.65	3,784
26 Sep 13	30.59500 +0.02	30.59	30.49	30.58	4,266
25 Sep 13	30.57000 -0.23	30.83	30.57	30.83	7,736
24 Sep 13	30.79500 +0.23	30.86	30.60	30.60	44,526
23 Sep 13	30.57000 -0.15	30.57	30.47	30.56	2,200
20 Sep 13	30.72000 -0.08	30.72	30.50	30.61	375
19 Sep 13	30.80000 +0.13	30.97	30.75	30.95	43,200
18 Sep 13	30.66500 +0.02	30.70	30.65	30.70	13,526
17 Sep 13	30.64500 +0.07	30.81	30.52	30.52	880
16 Sep 13	30.57500 +0.12	30.75	30.51	30.58	333,293
13 Sep 13	30.45500 +0.03	30.47	30.34	30.34	16,700
12 Sep 13	30.42000 +0.15	30.53	30.12	30.12	43,543
11 Sep 13	30.27500 +0.56	30.27	29.82	29.82	505
10 Sep 13	29.72000 +0.34	29.77	29.59	29.59	25,335
09 Sep 13	29.37500 -0.17	29.47	29.28	29.47	26,634
06 Sep 13	29.54500 +0.50	29.64	29.17	29.17	14,731
05 Sep 13	29.04000 +0.18	29.04	28.88	28.88	300
04 Sep 13	28.86500 -0.06	29.01	28.67	29.01	3,018
03 Sep 13	28.92500 +0.01	29.06	28.88	29.06	3,257
02 Sep 13	28.91500 +0.36	28.92	28.80	28.83	37,332
30 Aug 13	28.56000 -0.41	28.80	28.56	28.80	11,970
29 Aug 13	28.97000 +0.10	28.97	28.84	28.89	498
28 Aug 13	28.86500 +0.34	28.86	28.57	28.57	4,007
27 Aug 13	28.52500 -0.40	28.93	28.52	28.93	1,136
26 Aug 13	28.92500 -0.13	29.08	28.86	29.08	6,068
23 Aug 13	29.05000 +0.06	29.07	29.02	29.07	1,215
22 Aug 13	28.99000 +0.19	29.02	28.92	28.92	140
21 Aug 13	28.79500 -0.01	28.92	28.76	28.87	5,076
20 Aug 13	28.81000 -0.22	28.94	28.81	28.94	85,669
19 Aug 13	29.02500 -0.16	29.22	29.02	29.22	7,360
16 Aug 13	29.18500 +0.11	29.18	29.13	29.13	10,295
15 Aug 13	29.07500 -0.38	29.26	29.01	29.26	785
13 Aug 13	29.45500 +0.28	29.45	29.34	29.41	7,013
12 Aug 13	29.17500 -0.23	29.27	29.15	29.27	1,900
08 Aug 13	29.40000 +0.12	29.46	29.31	29.31	18,402
07 Aug 13	29.28000 +0.27	29.28	28.89	28.89	4,758
06 Aug 13	29.01500 -0.36	29.34	29.00	29.34	4,156
05 Aug 13	29.37000 -0.06	29.53	29.37	29.53	100
02 Aug 13	29.43000 +0.13	29.43	29.37	29.39	4,030
01 Aug 13	29.30000 +0.37	29.40	29.13	29.13	13,718
31 Jul 13	28.93000 -0.01	28.96	28.90	28.95	32,088
30 Jul 13	28.94500 +0.35	29.00	28.74	28.74	736
29 Jul 13	28.59500 -0.18	28.96	28.59	28.96	1,338
26 Jul 13	28.77500 +0.05	28.96	28.70	28.96	4,408
25 Jul 13	28.72500 -0.08	28.88	28.62	28.88	30,960
24 Jul 13	28.81000 +0.28	28.81	28.66	28.69	945
23 Jul 13	28.52500 +0.00	28.72	28.52	28.69	56
22 Jul 13	28.52500 +0.05	28.65	28.44	28.49	4,216
19 Jul 13	28.47500 +0.19	28.48	28.33	28.33	1,193
18 Jul 13	28.28500 +0.34	28.30	27.92	27.92	1,210
17 Jul 13	27.94500 +0.08	27.98	27.73	27.88	1,913
16 Jul 13	27.86500 +0.02	27.93	27.83	27.93	2,130
15 Jul 13	27.84500 +0.08	27.84	27.77	27.78	6,952
12 Jul 13	27.76500 -0.48	28.05	27.72	28.03	3,644
11 Jul 13	28.24000 +0.10	28.31	28.24	28.31	41,594
10 Jul 13	28.13500 -0.05	28.17	27.96	28.17	4,850
09 Jul 13	28.18000 +0.22	28.20	28.14	28.16	1,588
08 Jul 13	27.96000 +0.26	27.98	27.76	27.84	594
05 Jul 13	27.69500 -0.32	28.08	27.69	28.01	1,819
04 Jul 13	28.01500 +0.52	28.01	27.58	27.67	4,636
03 Jul 13	27.49500 -0.19	27.55	27.24	27.44	101,003
02 Jul 13	27.68500 -0.04	27.74	27.56	27.74	5,202
01 Jul 13	27.72500 -0.13	27.99	27.73	27.99	1,051
28 Jun 13	27.85000 +0.08	27.90	27.64	27.90	1,793
27 Jun 13	27.77000 +0.22	27.85	27.55	27.55	37,000
26 Jun 13	27.55000 +0.55	27.58	27.11	27.11	2,558
25 Jun 13	27.00500 -0.05	27.18	27.00	27.16	1,480
24 Jun 13	27.05500 -0.47	27.58	27.04	27.52	2,440
21 Jun 13	27.52500 -0.33	27.90	27.52	27.90	4,500
20 Jun 13	27.85000 -0.78	28.28	27.81	28.24	7,943
19 Jun 13	28.63000 -0.16	28.89	28.63	28.89	2,015
18 Jun 13	28.78500 +0.28	28.84	28.68	28.68	2,974
14 Jun 13	28.50000 -0.03	28.57	28.40	28.57	129
13 Jun 13	28.53500 +0.14	28.53	28.17	28.17	155
12 Jun 13	28.39500 +0.04	28.67	28.34	28.34	265
11 Jun 13	28.35500 -0.20	28.36	28.24	28.36	380
10 Jun 13	28.56000 -0.13	28.64	28.51	28.55	12,207
07 Jun 13	28.69000 +0.24	28.75	28.41	28.42	19,806
06 Jun 13	28.45000 -0.12	28.84	28.45	28.67	1,771
05 Jun 13	28.57000 -0.33	28.95	28.57	28.86	54,765
04 Jun 13	28.90000 +0.10	28.94	28.85	28.92	8,137
03 Jun 13	28.79500 -0.30	28.93	28.62	28.85	114,006
31 May 13	29.09500 -0.16	29.30	29.09	29.30	46,326
30 May 13	29.25500 -0.10	29.38	29.25	29.38	50,000
29 May 13	29.35500 -0.74	29.95	29.35	29.95	4,700
28 May 13	30.09000 +0.24	30.16	29.92	29.92	6,144
27 May 13	29.85000 +0.18	29.85	29.76	29.78	12,429
24 May 13	29.66500 +0.01	29.72	29.52	29.72	22,761
23 May 13	29.66000 -0.32	29.66	29.56	29.64	4,150
22 May 13	29.98000 -0.13	30.01	29.98	30.01	50,000
21 May 13	30.10500 -0.03	30.16	29.95	30.16	9,054
20 May 13	30.13500 +0.26	30.14	29.94	30.00	3,675
17 May 13	29.88000 +0.05	29.94	29.77	29.77	7,870
16 May 13	29.83000 -0.13	29.86	29.70	29.86	23,876
15 May 13	29.96000 +0.09	29.97	29.81	29.90	3,505
14 May 13	29.86500 +0.11	29.86	29.70	29.82	27,882
13 May 13	29.75000 +0.02	29.81	29.65	29.77	66,125
10 May 13	29.72500 +0.10	29.79	29.65	29.65	5,860
09 May 13	29.63000 +0.00	29.68	29.57	29.64	10,153
07 May 13	29.63000 -0.11	29.78	29.58	29.78	6,442
06 May 13	29.73500 -0.05	29.77	29.61	29.77	11,558
03 May 13	29.78500 +0.41	29.78	29.43	29.43	7,233
02 May 13	29.37000 +0.10	29.41	29.31	29.41	21,400
30 Apr 13	29.27000 -0.09	29.42	29.23	29.42	2,033
29 Apr 13	29.36500 +0.37	29.36	29.14	29.15	13,414
26 Apr 13	28.99500 -0.07	29.01	28.98	29.01	171
25 Apr 13	29.06500 +0.20	29.11	28.74	28.88	9,426
24 Apr 13	28.86500 +0.24	28.86	28.66	28.66	2,923
23 Apr 13	28.63000 +0.51	28.63	28.17	28.17	69
22 Apr 13	28.11500 +0.31	28.17	27.99	27.99	9,405
19 Apr 13	27.80500 +0.09	27.90	27.67	27.80	11,130
18 Apr 13	27.71500 -0.10	28.01	27.72	28.01	9,642
17 Apr 13	27.81500 -0.14	28.05	27.68	28.05	27,090
16 Apr 13	27.95000 -0.59	28.52	27.89	28.52	22,230
15 Apr 13	28.54000 +0.03	28.85	28.47	28.60	925
12 Apr 13	28.51000 -0.06	28.58	28.44	28.55	94,245
11 Apr 13	28.57000 +0.03	28.58	28.34	28.53	373,305
10 Apr 13	28.53500 +0.78	28.56	27.99	27.99	191,537
09 Apr 13	27.75500 +0.15	27.87	27.74	27.74	300
08 Apr 13	27.60000 -0.16	27.92	27.60	27.92	102
05 Apr 13	27.76500 +0.06	28.09	27.71	27.85	5,331
04 Apr 13	27.70000 +0.07	27.97	27.67	27.78	2,171
03 Apr 13	27.63000 -0.25	27.84	27.63	27.84	16
02 Apr 13	27.87500 +0.46	27.88	27.55	27.55	13,495
28 Mar 13	27.41500 +0.11	27.53	27.39	27.39	17,568
27 Mar 13	27.31000 -0.14	27.55	27.15	27.55	248
26 Mar 13	27.44500 -0.06	27.62	27.37	27.57	6,720
25 Mar 13	27.50000 -0.39	27.94	27.50	27.94	7,000
22 Mar 13	27.89000 +0.19	27.89	27.73	27.79	3,200
21 Mar 13	27.69500 +0.31	27.69	27.45	27.49	28,873
20 Mar 13	27.39000 +0.19	27.39	27.17	27.27	4,502
19 Mar 13	27.20000 +0.12	27.20	27.05	27.05	3,265
18 Mar 13	27.08000 +0.04	27.08	26.83	26.83	19
15 Mar 13	27.04000 -0.23	27.25	27.04	27.25	19,847
14 Mar 13	27.27500 +0.29	27.27	27.01	27.08	5,346
12 Mar 13	26.98500 -0.16	27.13	26.99	27.06	12,200
11 Mar 13	27.14500 -0.11	27.24	27.15	27.21	13,630
08 Mar 13	27.26000 +0.21	27.26	27.03	27.03	348
07 Mar 13	27.05000 -0.04	27.18	27.05	27.10	10,325
06 Mar 13	27.09000 -0.18	27.26	27.09	27.25	1,230
05 Mar 13	27.27000 +0.29	27.33	27.14	27.27	13,384
04 Mar 13	26.98000 +0.32	27.00	26.63	26.63	11,350
01 Mar 13	26.66000 -0.18	26.81	26.66	26.81	588
28 Feb 13	26.84000 +0.31	26.87	26.67	26.87	915
27 Feb 13	26.53500 +0.22	26.53	26.28	26.28	55
26 Feb 13	26.32000 -0.43	26.45	26.32	26.45	121
25 Feb 13	26.75000 -0.05	27.01	26.75	26.86	4,895
22 Feb 13	26.80000 +0.50	26.80	26.42	26.42	10,720
21 Feb 13	26.30000 -0.39	26.51	26.30	26.51	10,638
20 Feb 13	26.69000 -0.20	26.82	26.63	26.82	1,667
19 Feb 13	26.89000 +0.15	26.90	26.81	26.81	966
18 Feb 13	26.73500 +0.20	26.74	26.41	26.48	6,191
15 Feb 13	26.53500 -0.19	26.58	26.50	26.58	210
14 Feb 13	26.73000 -0.18	26.92	26.63	26.92	4,746
13 Feb 13	26.91000 -0.02	26.97	26.89	26.89	7,018
12 Feb 13	26.93000 +0.16	26.93	26.72	26.78	19,182
11 Feb 13	26.77500 +0.06	26.85	26.63	26.63	14,650
08 Feb 13	26.71500 +0.19	26.72	26.53	26.53	54,723
06 Feb 13	26.52500 -0.11	26.70	26.48	26.67	314
05 Feb 13	26.63500 +0.13	26.78	26.48	26.48	39,160
04 Feb 13	26.50500 -0.41	27.10	26.50	26.97	900
01 Feb 13	26.91000 -0.18	27.11	26.91	27.05	267
31 Jan 13	27.09000 -0.16	27.38	27.02	27.38	7,968
30 Jan 13	27.25500 -0.28	27.62	27.22	27.59	109,503
29 Jan 13	27.53000 +0.28	27.53	27.32	27.36	1,170
28 Jan 13	27.25500 -0.15	27.50	27.25	27.50	3,110
25 Jan 13	27.40500 +0.06	27.41	27.30	27.30	245
24 Jan 13	27.34500 -0.03	27.44	27.24	27.24	12,472
23 Jan 13	27.37500 -0.14	27.55	27.32	27.55	7,170
22 Jan 13	27.51500 -0.15	27.64	27.45	27.64	10,810
21 Jan 13	27.66500 +0.28	27.67	27.51	27.51	11,635
18 Jan 13	27.38500 -0.17	27.53	27.39	27.51	15,034
17 Jan 13	27.56000 -0.03	27.58	27.39	27.53	7,054
15 Jan 13	27.59000 +0.07	27.59	27.43	27.50	2,313
14 Jan 13	27.52500 -0.17	27.79	27.50	27.79	690
11 Jan 13	27.69000 -0.13	27.90	27.69	27.90	1,300
10 Jan 13	27.82000 -0.27	28.13	27.82	28.13	15,529
09 Jan 13	28.09000 +0.23	28.09	27.89	27.97	4,683
08 Jan 13	27.86000 -0.05	27.95	27.86	27.89	4,632
07 Jan 13	27.90500 -0.42	28.25	27.91	28.25	14,600
04 Jan 13	28.33000 +0.14	28.33	28.21	28.21	2,576
03 Jan 13	28.19500 -0.02	28.25	28.10	28.25	10,751
02 Jan 13	28.22000 +0.57	28.27	28.05	28.07	2,469
28 Dec 12	27.64500 -0.22	27.86	27.58	27.86	9,943
21 Dec 12	27.86500 -0.03	27.91	27.81	27.81	5,100
20 Dec 12	27.90000 +0.01	27.90	27.75	27.75	33,652
19 Dec 12	27.88500 +0.08	27.96	27.83	27.89	9,390
18 Dec 12	27.81000 +0.19	27.82	27.72	27.72	15,018
17 Dec 12	27.61500 +0.08	27.61	27.46	27.58	13,391
14 Dec 12	27.53000 -0.04	27.75	27.53	27.67	924
13 Dec 12	27.57000 -0.08	27.62	27.51	27.61	2,583
12 Dec 12	27.65000 +0.14	27.66	27.54	27.54	4,381
11 Dec 12	27.51500 +0.43	27.51	27.15	27.17	1,690
10 Dec 12	27.08000 -0.07	27.08	26.96	27.08	28,208
07 Dec 12	27.14500 -0.03	27.23	27.09	27.23	5,622
06 Dec 12	27.17500 -0.33	27.25	27.12	27.18	465
05 Dec 12	27.50000 +0.08	27.54	27.44	27.44	53,501
04 Dec 12	27.42500 +0.08	27.42	27.31	27.31	275
03 Dec 12	27.34500 -0.11	27.47	27.34	27.39	3,150
29 Nov 12	27.45500 +0.41	27.45	27.08	27.08	1,792
28 Nov 12	27.05000 -0.22	27.05	26.92	27.01	35,613
23 Nov 12	27.27000 +0.19	27.27	27.05	27.22	8,000
21 Nov 12	27.08500 +0.19	27.09	26.97	26.97	1,403
19 Nov 12	26.89000 +0.41	26.89	26.68	26.68	33,442
16 Nov 12	26.48000 -0.28	26.76	26.48	26.76	416
15 Nov 12	26.76000 -0.27	26.91	26.76	26.91	2,481
14 Nov 12	27.03500 +0.08	27.03	26.94	26.99	2,545
13 Nov 12	26.95000 -0.57	26.95	26.74	26.91	13,915
12 Nov 12	27.52500 -0.05	27.60	27.52	27.58	3,450
09 Nov 12	27.57000 -0.24	27.81	27.50	27.81	8,040
08 Nov 12	27.81000 -0.23	28.05	27.81	28.05	1,339
07 Nov 12	28.04000 -0.44	28.60	28.04	28.60	22,268
06 Nov 12	28.48000 -0.01	28.49	28.48	28.49	192
05 Nov 12	28.49000 -0.26	28.65	28.49	28.65	413
02 Nov 12	28.74500 -0.06	28.82	28.59	28.82	9,838
01 Nov 12	28.81000 +0.17	28.84	28.56	28.56	3
31 Oct 12	28.64000 -0.07	28.90	28.64	28.73	1,955
26 Oct 12	28.70500 +0.14	28.70	28.44	28.44	4,710
25 Oct 12	28.57000 -0.01	28.69	28.57	28.58	62,190
24 Oct 12	28.57500 +0.03	28.60	28.58	28.59	60,030
23 Oct 12	28.55000 -0.33	28.94	28.55	28.94	19,100
22 Oct 12	28.88000 -0.15	28.97	28.82	28.97	3,450
19 Oct 12	29.03000 -0.26	29.16	28.99	29.16	1,879
18 Oct 12	29.29500 +0.06	29.34	29.13	29.30	5,412
17 Oct 12	29.24000 +0.18	29.24	29.11	29.11	200
16 Oct 12	29.05500 +0.45	29.06	28.65	28.77	11,240
11 Oct 12	28.60000 +0.14	28.67	28.40	28.40	11,269
10 Oct 12	28.46500 +0.01	28.55	28.42	28.46	5,695
09 Oct 12	28.46000 -0.52	28.75	28.46	28.75	8,400
05 Oct 12	28.98000 +0.22	28.98	28.79	28.79	7,466
04 Oct 12	28.76500 -0.23	29.09	28.76	29.09	416
03 Oct 12	28.99000 +0.18	28.99	28.81	28.81	261
02 Oct 12	28.80500 +0.06	28.81	28.68	28.68	325
01 Oct 12	28.74500 +0.30	28.75	28.45	28.45	333
28 Sep 12	28.44500 -0.49	29.02	28.44	29.02	8,557
27 Sep 12	28.93000 +0.01	29.08	28.83	29.08	3,408
26 Sep 12	28.92500 -0.51	29.26	28.84	29.26	13,573
25 Sep 12	29.43000 +0.06	29.47	29.38	29.47	30,910
24 Sep 12	29.37500 +0.00	29.42	29.26	29.26	10,078
21 Sep 12	29.37500 +0.13	29.38	29.35	29.35	109,800
20 Sep 12	29.24500 -0.05	29.25	29.14	29.14	4,750
19 Sep 12	29.29000 +0.13	29.29	29.19	29.28	5,480
18 Sep 12	29.16500 -0.14	29.23	29.04	29.23	4,933
17 Sep 12	29.31000 -0.15	29.36	29.25	29.36	14,615
14 Sep 12	29.45500 +0.17	29.56	29.33	29.43	4,792
13 Sep 12	29.28500 +0.00	29.33	29.16	29.27	49,035
12 Sep 12	29.28000 +0.21	29.28	29.13	29.13	19,189
11 Sep 12	29.07000 +0.16	29.07	28.86	28.91	1,621
10 Sep 12	28.90500 -0.08	28.94	28.83	28.94	180
07 Sep 12	28.98500 +0.22	29.06	28.76	28.76	32,463
06 Sep 12	28.76500 +0.55	28.76	28.24	28.24	295
05 Sep 12	28.22000 -0.09	28.30	28.22	28.30	2,448
04 Sep 12	28.31000 +0.00	28.36	28.29	28.29	12,500
03 Sep 12	28.31000 +0.31	28.31	28.15	28.15	137
30 Aug 12	27.99500 -0.01	28.10	27.98	27.98	55
28 Aug 12	28.01000 -0.16	28.07	27.92	28.07	134
27 Aug 12	28.17000 +0.19	28.17	27.90	27.97	3,221
24 Aug 12	27.97500 -0.17	27.98	27.82	27.82	115
22 Aug 12	28.14500 -0.23	28.25	28.15	28.25	10,000
21 Aug 12	28.38000 -0.01	28.55	28.38	28.53	10,685
20 Aug 12	28.38500 -0.10	28.53	28.30	28.53	7,786
17 Aug 12	28.49000 +0.15	28.49	28.33	28.41	135
16 Aug 12	28.34000 +0.39	28.34	27.95	27.95	1,574
15 Aug 12	27.95000 +0.13	27.95	27.76	27.76	474
14 Aug 12	27.82500 +0.31	27.83	27.56	27.64	15,278
13 Aug 12	27.51500 -0.32	27.78	27.48	27.58	17,530
08 Aug 12	27.83000 -0.05	27.83	27.69	27.76	4,400
07 Aug 12	27.88000 +0.48	27.90	27.38	27.38	30,419
06 Aug 12	27.40000 +0.18	27.40	27.01	27.01	102
03 Aug 12	27.22000 +0.08	27.22	26.44	26.44	12,610
30 Jul 12	27.14000 +0.39	27.14	26.91	26.91	230
27 Jul 12	26.74500 +0.45	26.75	26.25	26.42	99
26 Jul 12	26.29500 +0.70	26.33	25.48	25.50	13,758
24 Jul 12	25.59500 -0.50	26.16	25.59	26.16	217
23 Jul 12	26.09500 -0.54	26.56	25.94	26.56	2,083
20 Jul 12	26.63500 -0.90	27.38	26.60	27.38	20,424
19 Jul 12	27.53500 -0.07	27.58	27.45	27.58	7,480
18 Jul 12	27.60500 +0.07	27.60	27.38	27.55	100
17 Jul 12	27.53500 -0.17	27.81	27.53	27.81	54
16 Jul 12	27.70500 +0.42	27.70	27.50	27.59	20,641
12 Jul 12	27.28500 -0.40	27.46	27.28	27.46	8,194
11 Jul 12	27.68000 +0.26	27.68	27.28	27.28	15,000
10 Jul 12	27.41500 +0.13	27.53	27.28	27.28	10,764
09 Jul 12	27.28500 -0.06	27.37	27.23	27.37	6,450
06 Jul 12	27.34500 -0.02	27.46	27.28	27.28	460
05 Jul 12	27.36000 -0.23	27.50	27.33	27.46	15,555
04 Jul 12	27.59500 -0.05	27.59	27.57	27.59	6,765
03 Jul 12	27.64000 -0.10	27.90	27.51	27.70	6,869
02 Jul 12	27.74000 +0.31	27.74	27.33	27.33	11,705
29 Jun 12	27.43000 +0.48	27.44	27.28	27.44	6,174
28 Jun 12	26.95000 +0.11	27.01	26.76	27.01	5,555
27 Jun 12	26.84500 +0.49	26.84	26.49	26.49	1,727
26 Jun 12	26.35000 +0.20	26.35	26.27	26.30	3,079
25 Jun 12	26.14500 -0.38	26.49	26.14	26.49	143
22 Jun 12	26.52500 +0.11	26.52	26.22	26.22	10,002
21 Jun 12	26.41000 -0.01	26.52	26.41	26.45	11,175
20 Jun 12	26.42500 +0.34	26.44	26.13	26.14	81,692
19 Jun 12	26.08500 +0.29	26.11	25.90	25.90	95
18 Jun 12	25.79000 -0.16	26.28	25.79	26.28	9,638
15 Jun 12	25.95000 +0.27	25.95	25.84	25.84	5,035
14 Jun 12	25.68000 +0.16	25.68	25.52	25.52	3,215
13 Jun 12	25.52500 -0.01	25.72	25.52	25.70	587
12 Jun 12	25.53000 +0.28	25.57	25.42	25.42	360
06 Jun 12	25.25500 +0.40	25.25	24.98	24.98	9,551
05 Jun 12	24.85000 -0.10	25.03	24.85	25.03	1,000
04 Jun 12	24.95500 +0.07	24.99	24.78	24.78	216
01 Jun 12	24.88500 -0.22	25.03	24.83	25.03	2,085
31 May 12	25.10000 -0.09	25.37	25.10	25.18	2,649
30 May 12	25.19500 -0.23	25.22	25.15	25.22	7,320
29 May 12	25.42500 -0.47	25.73	25.42	25.73	11,000
25 May 12	25.89500 +0.60	25.93	25.89	25.89	4,828
23 May 12	25.29500 -0.40	25.52	25.28	25.52	3
22 May 12	25.69000 +0.33	25.69	25.41	25.44	200
21 May 12	25.36500 -0.12	25.50	25.27	25.47	2,136
18 May 12	25.48500 +0.10	25.55	25.44	25.49	6,055
17 May 12	25.38500 -0.16	25.40	25.23	25.39	3,000
16 May 12	25.54000 -0.17	25.59	25.49	25.52	10,400
15 May 12	25.71000 -0.40	25.86	25.68	25.71	8,951
14 May 12	26.11000 -0.34	26.12	26.10	26.12	5,700
11 May 12	26.45500 +0.42	26.49	26.42	26.45	700
09 May 12	26.03500 -0.18	26.13	25.85	26.03	12,459
08 May 12	26.21500 -0.27	26.25	26.19	26.25	224
07 May 12	26.49000 +0.41	26.55	26.43	26.49	20,768
04 May 12	26.08500 -0.09	26.11	26.06	26.08	16,301
03 May 12	26.17000 +0.04	26.35	26.13	26.23	68,183
02 May 12	26.13000 -0.18	26.16	26.10	26.13	4,947
30 Apr 12	26.30500 -0.23	26.34	26.27	26.31	4,500
27 Apr 12	26.53000 +0.25	26.55	26.51	26.53	4,936
26 Apr 12	26.28000 -0.09	26.39	26.25	26.33	124
25 Apr 12	26.37000 +0.46	26.39	26.35	26.37	5,177
23 Apr 12	25.91000 -0.50	25.98	25.84	25.91	18,920
20 Apr 12	26.41000 +0.38	26.43	26.39	26.41	3,794
19 Apr 12	26.03500 -0.21	26.07	26.00	26.07	10,310
18 Apr 12	26.24500 -0.32	26.47	26.18	26.25	16,016
17 Apr 12	26.57000 +0.39	26.58	26.50	26.57	2,868
16 Apr 12	26.18500 +0.31	26.22	26.16	26.18	5,916
13 Apr 12	25.87500 -0.38	25.91	25.84	25.88	8,500
12 Apr 12	26.25000 -0.02	26.30	25.95	26.19	4,767
11 Apr 12	26.27000 +0.25	26.33	26.25	26.27	61,664
10 Apr 12	26.02000 -0.38	26.05	26.00	26.05	10,079
05 Apr 12	26.39500 -0.07	26.42	26.36	26.40	573
04 Apr 12	26.47000 -0.47	26.50	26.44	26.50	3,650
03 Apr 12	26.94000 -0.37	26.98	26.91	26.94	86
02 Apr 12	27.31000 +0.18	27.34	27.28	27.31	56
30 Mar 12	27.13000 +0.27	27.22	26.85	26.85	10,244
29 Mar 12	26.86000 -0.53	27.07	26.82	27.07	8,966
27 Mar 12	27.39500 -0.08	27.70	27.40	27.56	9,231
26 Mar 12	27.48000 +0.22	27.48	27.26	27.26	250
23 Mar 12	27.26500 -0.13	27.42	27.26	27.42	10,726
22 Mar 12	27.39500 -0.18	27.51	27.34	27.51	1,840
21 Mar 12	27.58000 +0.01	27.67	27.56	27.67	366
20 Mar 12	27.56500 -0.10	27.70	27.57	27.61	11,335
19 Mar 12	27.66500 -0.04	27.73	27.60	27.73	980
16 Mar 12	27.71000 -0.02	27.86	27.71	27.83	18,963
15 Mar 12	27.72500 -0.03	27.73	27.60	27.69	6,601
14 Mar 12	27.75500 +0.40	27.80	27.59	27.59	47,084
13 Mar 12	27.35000 +0.31	27.44	27.00	27.03	21,826
09 Mar 12	27.04500 +0.06	27.05	27.02	27.03	2,805
08 Mar 12	26.99000 +0.00	26.99	26.75	26.94	1,968
07 Mar 12	26.98500 -0.06	27.07	26.92	27.07	3,152
06 Mar 12	27.05000 -0.44	27.52	27.05	27.52	18,884
05 Mar 12	27.49000 -0.09	27.49	27.31	27.49	436
02 Mar 12	27.58000 +0.20	27.67	27.49	27.49	7,364
01 Mar 12	27.38000 +0.46	27.38	26.95	26.97	83,981
29 Feb 12	26.92000 +0.17	27.00	26.88	26.88	2,000
28 Feb 12	26.75000 +0.10	26.82	26.72	26.78	30,600
24 Feb 12	26.65000 +0.14	26.67	26.57	26.63	1,280
23 Feb 12	26.51000 -0.18	26.67	26.51	26.67	520
22 Feb 12	26.69500 -0.19	26.86	26.69	26.86	10,700
21 Feb 12	26.88500 -0.08	26.95	26.83	26.93	8,583
20 Feb 12	26.97000 +0.07	27.02	26.89	26.95	7,695
17 Feb 12	26.90000 +0.19	26.90	26.68	26.81	7,997
16 Feb 12	26.71000 -0.02	26.71	26.47	26.48	8,422
15 Feb 12	26.72500 +0.05	26.92	26.63	26.89	2,190
13 Feb 12	26.67500 +0.12	26.75	26.67	26.69	3,000
10 Feb 12	26.55500 -0.24	26.70	26.56	26.56	1,301
09 Feb 12	26.79500 -0.39	27.17	26.71	27.17	10,210
08 Feb 12	27.18500 +0.01	27.33	27.18	27.30	6,018
07 Feb 12	27.17000 +0.08	27.22	27.03	27.17	9,505
06 Feb 12	27.09500 -0.03	27.13	27.08	27.09	2,285
03 Feb 12	27.13000 +0.44	27.13	26.75	26.75	1,200
02 Feb 12	26.69000 -0.14	26.94	26.69	26.94	210
01 Feb 12	26.83000 +0.50	26.92	26.48	26.48	22,882
31 Jan 12	26.33000 +0.15	26.43	26.16	26.16	9,101
27 Jan 12	26.18000 -0.06	26.53	26.02	26.23	15,505
26 Jan 12	26.24000 +0.49	26.24	25.80	25.80	8,870
25 Jan 12	25.74500 -0.14	26.08	25.66	26.04	5,034
24 Jan 12	25.89000 +0.36	25.89	25.44	25.44	28,758
23 Jan 12	25.52500 -0.42	25.85	25.52	25.84	23,417
20 Jan 12	25.94000 -0.10	26.06	25.88	26.06	500
19 Jan 12	26.04500 -0.17	26.24	25.83	26.24	2,185
18 Jan 12	26.22000 -0.11	26.58	26.22	26.58	1,690
16 Jan 12	26.32500 +0.19	26.33	26.06	26.06	8,823
13 Jan 12	26.13500 -0.16	26.47	26.00	26.47	9,011
12 Jan 12	26.29000 -0.09	26.51	26.29	26.42	1,953
11 Jan 12	26.38000 -0.28	26.50	26.38	26.50	302
10 Jan 12	26.65500 +0.39	26.66	26.42	26.47	7,907
09 Jan 12	26.26500 -0.08	26.44	26.25	26.44	612
06 Jan 12	26.34000 -0.09	26.56	26.34	26.56	10
05 Jan 12	26.43500 -0.49	26.99	26.43	26.99	300
04 Jan 12	26.92500 -0.25	27.12	26.90	27.10	11,780
03 Jan 12	27.17000 -0.09	27.18	26.81	27.17	64,495
02 Jan 12	27.26000 +0.78	27.26	26.50	26.50	14,505
30 Dec 11	26.48000 +0.30	26.48	26.06	26.33	6,530
29 Dec 11	26.18500 +0.34	26.18	25.88	25.90	193
28 Dec 11	25.84500 -0.27	26.20	25.84	26.16	110
27 Dec 11	26.11500 -0.01	26.23	26.11	26.23	5,650
23 Dec 11	26.13000 +0.27	26.15	26.09	26.09	11,797
22 Dec 11	25.85500 +0.37	25.85	25.63	25.63	5,320
21 Dec 11	25.48500 +0.12	25.93	25.32	25.86	996
19 Dec 11	25.36500 -0.15	25.65	25.36	25.44	5,525
16 Dec 11	25.51000 -0.17	25.73	25.51	25.73	4,722
15 Dec 11	25.68000 +0.33	25.68	25.30	25.30	660
14 Dec 11	25.35500 -0.59	25.72	25.35	25.67	13,334
12 Dec 11	25.94500 -0.51	26.20	25.94	26.20	1,113
09 Dec 11	26.45000 +0.45	26.45	25.89	25.89	7,650
08 Dec 11	26.00000 -0.50	26.64	26.00	26.55	127,157
07 Dec 11	26.50500 +0.14	26.82	26.25	26.77	21,433
06 Dec 11	26.36000 -0.52	26.40	26.36	26.40	1,134
05 Dec 11	26.88500 +0.20	27.14	26.86	26.86	5,094
02 Dec 11	26.68500 -0.26	27.20	26.68	27.17	760
01 Dec 11	26.94500 +0.00	26.97	26.78	26.90	10,801
30 Nov 11	26.94500 +0.76	26.94	25.97	25.97	4,949
29 Nov 11	26.18000 +0.19	26.18	25.76	25.77	210
28 Nov 11	25.99000 +0.99	25.99	25.07	25.07	89
25 Nov 11	24.99500 +0.28	25.00	24.83	24.83	50
24 Nov 11	24.71500 -0.55	25.11	24.72	25.11	793
21 Nov 11	25.26500 -0.92	26.06	25.26	26.06	62
18 Nov 11	26.18500 +0.08	26.18	25.90	25.90	280
17 Nov 11	26.10500 -0.23	26.15	25.95	26.15	480
15 Nov 11	26.33000 -0.13	26.50	26.30	26.50	2,065
14 Nov 11	26.46000 -0.51	27.00	26.46	26.97	2,700
11 Nov 11	26.96500 +0.71	26.97	26.18	26.18	1,017
10 Nov 11	26.25500 +0.26	26.46	25.76	25.76	91,528
09 Nov 11	25.99500 -0.49	26.70	25.91	26.70	45,647
08 Nov 11	26.48500 -0.10	26.76	26.49	26.60	7,055
07 Nov 11	26.59000 +0.23	26.71	26.26	26.26	14,100
04 Nov 11	26.36500 -0.64	27.02	26.36	27.02	15,000
03 Nov 11	27.00000 +0.73	27.00	25.92	25.92	8,479
02 Nov 11	26.27000 +0.19	26.27	25.75	26.25	21,590
01 Nov 11	26.07500 -0.91	26.34	25.98	26.28	14,087
31 Oct 11	26.98500 -0.45	27.26	26.99	27.23	2,179
28 Oct 11	27.44000 -0.32	27.84	27.44	27.84	6,500
27 Oct 11	27.76500 +0.75	27.82	27.50	27.50	3,152
26 Oct 11	27.01000 +0.07	27.10	26.94	27.08	11,377
25 Oct 11	26.94500 -0.43	27.35	26.94	27.24	17,367
24 Oct 11	27.37000 +0.20	27.38	26.95	27.38	783
21 Oct 11	27.17000 +0.54	27.17	26.64	26.64	80
20 Oct 11	26.63000 -0.68	26.94	26.63	26.92	4,958
19 Oct 11	27.31000 +0.35	27.31	27.06	27.06	206,062
18 Oct 11	26.95500 -0.45	27.05	26.95	27.02	6,232
17 Oct 11	27.40500 -0.34	27.88	27.41	27.85	7,005
14 Oct 11	27.74500 +0.17	27.78	27.64	27.64	474,813
13 Oct 11	27.57500 -0.20	27.70	27.58	27.70	505
12 Oct 11	27.77500 +0.19	27.77	27.32	27.47	6,913
11 Oct 11	27.58000 -0.29	27.73	27.44	27.68	19,707
10 Oct 11	27.87000 +0.18	27.92	27.75	27.92	666
07 Oct 11	27.69000 +0.39	27.79	27.34	27.34	19,402
06 Oct 11	27.30000 +0.50	27.30	26.94	26.94	27,806
05 Oct 11	26.80000 +0.62	26.80	26.33	26.58	280
04 Oct 11	26.18000 -0.41	26.34	26.16	26.34	7,626
03 Oct 11	26.59500 -0.01	26.59	26.06	26.06	2,035
30 Sep 11	26.60500 -0.30	26.77	26.53	26.76	9,046
29 Sep 11	26.90000 +0.38	26.96	26.43	26.43	29,567
27 Sep 11	26.52500 +1.14	26.52	25.89	25.89	17,511
26 Sep 11	25.38500 +0.59	25.44	24.67	24.67	33,030
23 Sep 11	24.79000 +0.07	24.95	24.58	24.95	5,909
22 Sep 11	24.72000 -1.03	25.14	24.72	25.14	117,910
21 Sep 11	25.74500 -0.36	26.09	25.72	26.09	2,055
20 Sep 11	26.11000 +0.57	26.11	25.45	25.45	8,850
19 Sep 11	25.54500 -0.38	25.67	25.35	25.67	101,180
16 Sep 11	25.92500 +0.32	26.10	25.76	25.89	20,176
15 Sep 11	25.60500 +0.64	25.62	25.17	25.17	20,897
14 Sep 11	24.96500 +0.67	24.97	24.10	24.10	82,155
13 Sep 11	24.29500 +0.30	24.30	23.58	24.14	22,236
12 Sep 11	23.99500 -0.56	24.14	23.83	24.06	9,886
09 Sep 11	24.56000 -0.72	25.18	24.52	25.18	711
08 Sep 11	25.27500 +0.19	25.33	24.92	25.11	800
07 Sep 11	25.08500 +0.71	25.08	24.70	24.78	31,000
06 Sep 11	24.37000 -0.22	24.58	24.35	24.58	26,536
05 Sep 11	24.59500 -0.88	25.17	24.59	25.17	16,842
02 Sep 11	25.47500 -0.51	25.75	25.48	25.75	1,000
01 Sep 11	25.99000 -0.09	26.22	25.87	26.22	203
31 Aug 11	26.08000 +0.56	26.09	25.50	25.60	9,217
30 Aug 11	25.52000 -0.23	25.93	25.36	25.89	31,597
29 Aug 11	25.75500 +0.72	25.85	25.43	25.58	19,280
26 Aug 11	25.03000 -0.18	25.23	25.02	25.23	200
25 Aug 11	25.21000 -0.55	25.89	25.21	25.89	17,970
24 Aug 11	25.75500 +0.52	25.75	25.47	25.48	9,064
23 Aug 11	25.23500 +0.05	25.47	25.24	25.39	10,005
22 Aug 11	25.18500 +0.55	25.18	24.61	24.61	500
19 Aug 11	24.64000 -0.11	24.80	24.34	24.65	7,002
18 Aug 11	24.75500 -1.18	25.57	24.52	25.57	142,004
17 Aug 11	25.93500 +0.22	25.93	25.55	25.56	2,253
16 Aug 11	25.72000 -0.55	26.11	25.49	26.11	39,896
15 Aug 11	26.26500 +0.20	26.41	26.09	26.13	70,801
12 Aug 11	26.06500 +1.07	26.07	24.51	24.93	27,983
11 Aug 11	25.00000 +0.59	25.07	24.01	25.01	197,703
10 Aug 11	24.41000 -1.19	25.88	24.32	25.88	29,721
09 Aug 11	25.60000 -0.45	26.06	25.04	26.06	67,904
08 Aug 11	26.05000 -0.85	27.17	26.05	26.65	56,477
05 Aug 11	26.90000 -0.60	27.08	26.71	27.08	27,998
04 Aug 11	27.50500 -0.63	28.24	27.41	28.23	10,438
03 Aug 11	28.13500 +0.00	28.36	27.99	28.03	12,267
02 Aug 11	28.14000 -0.16	28.34	28.14	28.30	87,059
01 Aug 11	28.29500 -0.74	29.15	28.30	29.15	11,990
29 Jul 11	29.03500 -0.33	29.07	28.92	29.07	4,160
28 Jul 11	29.36500 -0.05	29.41	29.22	29.33	21,530
27 Jul 11	29.41500 -0.38	29.69	29.26	29.69	150
26 Jul 11	29.79500 -0.23	29.89	29.75	29.89	280
22 Jul 11	30.02000 +0.32	30.02	29.78	29.89	69,962
21 Jul 11	29.70500 +0.40	29.77	29.30	29.40	5,523
20 Jul 11	29.31000 +0.48	29.31	29.00	29.00	17,030
19 Jul 11	28.83000 +0.21	28.92	28.72	28.72	4,203
18 Jul 11	28.62000 -0.22	28.77	28.60	28.74	4,252
15 Jul 11	28.84500 -0.21	29.01	28.84	29.01	1,311
14 Jul 11	29.05500 -0.26	29.10	29.00	29.10	248
13 Jul 11	29.32000 +0.25	29.32	28.97	28.97	9,618
12 Jul 11	29.07000 -0.33	29.09	28.70	29.09	1,776
11 Jul 11	29.39500 -0.53	29.77	29.40	29.77	7,410
08 Jul 11	29.92500 -0.43	30.36	29.90	30.36	2,537
07 Jul 11	30.35000 +0.18	30.37	30.18	30.18	5,937
06 Jul 11	30.17000 -1.71	30.30	30.13	30.30	342
05 Jul 11	31.88000 -0.22	32.07	31.88	32.04	37,248
04 Jul 11	32.09500 +0.00	32.28	32.10	32.28	221
01 Jul 11	32.09500 +0.27	32.10	31.85	32.06	257
30 Jun 11	31.82500 +0.34	31.83	31.45	31.68	2,129
29 Jun 11	31.48500 +0.43	31.49	31.24	31.24	9,459
28 Jun 11	31.06000 +0.13	31.16	30.86	31.02	51,390
27 Jun 11	30.93000 +0.00	30.99	30.77	30.99	7,015
24 Jun 11	30.93500 -0.01	31.25	30.85	31.23	420
23 Jun 11	30.94500 -0.47	31.34	30.90	31.34	548
22 Jun 11	31.41000 +0.00	31.48	31.35	31.41	9,945
21 Jun 11	31.41000 +0.30	31.41	31.05	31.23	5,424
20 Jun 11	31.11500 -0.40	31.11	31.01	31.03	12,931
17 Jun 11	31.51000 +0.14	31.58	31.14	31.17	48,280
16 Jun 11	31.37500 -0.11	31.39	31.17	31.36	19,961
15 Jun 11	31.48500 -0.31	31.84	31.45	31.84	5,631
14 Jun 11	31.80000 +0.26	31.84	31.69	31.75	45,477
13 Jun 11	31.53500 +0.01	31.53	31.50	31.52	1,700
10 Jun 11	31.52000 -0.51	31.95	31.47	31.95	2,981
09 Jun 11	32.03500 +0.41	32.05	31.73	31.73	2,119
08 Jun 11	31.62000 -0.07	31.83	31.60	31.83	2,937
07 Jun 11	31.69500 +0.39	31.79	31.36	31.40	33,519
06 Jun 11	31.31000 -0.34	31.49	31.28	31.43	24,096
03 Jun 11	31.65000 -0.26	31.96	31.44	31.96	28,321
02 Jun 11	31.90500 -0.30	32.13	31.91	32.03	5,381
01 Jun 11	32.21000 -0.34	32.63	32.21	32.63	4,111
31 May 11	32.55000 +0.25	32.68	32.49	32.56	18,430
30 May 11	32.30000 -0.17	32.38	32.29	32.29	5,938
27 May 11	32.47000 +0.03	32.67	32.47	32.63	620
26 May 11	32.43500 +0.01	32.54	32.42	32.46	10,071
25 May 11	32.42500 +0.22	32.42	32.20	32.20	15,900
24 May 11	32.20500 +0.11	32.27	32.17	32.27	14,914
23 May 11	32.10000 -0.48	32.33	32.10	32.29	16,199
20 May 11	32.57500 -0.10	32.95	32.58	32.74	37,764
19 May 11	32.68000 +0.22	32.76	32.54	32.56	30,349
18 May 11	32.46500 -0.03	32.63	32.38	32.63	36,838
17 May 11	32.49500 -0.12	32.81	32.49	32.56	26,899
16 May 11	32.61000 -0.17	32.67	32.46	32.67	51,935
13 May 11	32.78500 -0.20	33.19	32.74	33.12	31,750
12 May 11	32.98500 -0.30	33.08	32.91	33.03	15,102
11 May 11	33.28500 +0.30	33.28	33.03	33.03	4,879
10 May 11	32.98500 +0.35	33.06	32.74	32.74	2,076
09 May 11	32.63500 -0.35	32.83	32.48	32.83	6,664
06 May 11	32.98000 +0.10	32.99	32.70	32.88	17,157
05 May 11	32.88000 -0.01	32.92	32.65	32.92	24,889
04 May 11	32.89000 -0.48	33.35	32.83	33.35	13,322
03 May 11	33.37000 -0.11	33.56	33.22	33.56	11,524
02 May 11	33.48000 +0.10	33.60	33.30	33.30	9,528
29 Apr 11	33.37500 +0.39	33.38	33.26	33.31	1,211
27 Apr 11	32.98500 +0.15	33.00	32.88	32.88	353
26 Apr 11	32.84000 +0.16	32.84	32.53	32.53	23,875
21 Apr 11	32.68000 +0.10	32.68	32.54	32.59	1,323
20 Apr 11	32.57500 +0.56	32.58	32.19	32.19	1,030
19 Apr 11	32.02000 +0.07	32.07	31.94	32.01	8,752
18 Apr 11	31.95000 -0.63	32.51	31.89	32.51	1,463
15 Apr 11	32.57500 +0.05	32.64	32.49	32.49	9,632
14 Apr 11	32.53000 -0.23	32.66	32.48	32.65	6,998
13 Apr 11	32.75500 +0.34	32.76	32.48	32.48	5,280
12 Apr 11	32.42000 -0.37	32.75	32.42	32.62	813
11 Apr 11	32.78500 +0.33	32.80	32.58	32.62	1,430
07 Apr 11	32.46000 -0.10	32.68	32.46	32.67	1,850
06 Apr 11	32.56500 -0.06	32.66	32.35	32.60	33,974
05 Apr 11	32.62500 -0.03	32.65	32.44	32.59	2,188
04 Apr 11	32.66000 +0.13	32.66	32.50	32.54	8,817
01 Apr 11	32.53500 +0.20	32.53	32.40	32.40	1,703
31 Mar 11	32.33000 -0.16	32.51	32.28	32.51	2,446
30 Mar 11	32.49500 +0.49	32.50	32.29	32.31	11,045
29 Mar 11	32.00000 +0.11	32.00	31.75	31.96	5,818
28 Mar 11	31.88500 +0.05	31.89	31.80	31.80	6,552
25 Mar 11	31.83500 +0.01	31.84	31.73	31.84	2,280
24 Mar 11	31.82000 +0.17	31.82	31.47	31.49	166,113
23 Mar 11	31.65000 +0.08	31.65	31.47	31.53	70,309
22 Mar 11	31.57000 +0.13	31.70	31.53	31.53	3,598
21 Mar 11	31.44500 +0.43	31.47	31.16	31.47	14,380
18 Mar 11	31.01000 +0.10	31.17	30.94	31.15	16,710
17 Mar 11	30.90500 +0.44	30.91	30.58	30.74	69,095
16 Mar 11	30.46500 -0.40	31.45	30.42	31.15	40,916
15 Mar 11	30.86000 -0.54	31.06	30.29	30.65	367,641
14 Mar 11	31.40000 -0.73	31.85	31.38	31.81	67,929
11 Mar 11	32.13500 -0.12	32.28	32.01	32.04	550
10 Mar 11	32.25000 -0.15	32.37	32.17	32.26	13,058
09 Mar 11	32.40500 +0.11	32.47	32.31	32.41	10,313
08 Mar 11	32.29000 -0.11	32.44	32.23	32.44	21,795
07 Mar 11	32.40000 -0.03	32.66	32.35	32.35	31,344
04 Mar 11	32.43000 -0.26	32.76	32.33	32.76	2,848
03 Mar 11	32.69000 -0.03	33.01	32.69	32.79	36,643
02 Mar 11	32.71500 -0.26	32.83	32.60	32.83	11,957
01 Mar 11	32.97500 -0.40	33.47	32.97	33.47	9,900
28 Feb 11	33.37500 +0.31	33.48	33.04	33.04	1,958
25 Feb 11	33.07000 +0.14	33.22	32.84	32.86	8,402
24 Feb 11	32.93000 -0.11	32.93	32.58	32.58	23,518
23 Feb 11	33.04000 -0.31	33.36	32.97	33.29	4,325
22 Feb 11	33.35000 -0.26	33.55	33.24	33.55	6,650
21 Feb 11	33.60500 -0.39	34.14	33.60	34.01	4,465
18 Feb 11	33.99500 -0.03	34.15	33.94	34.12	11,398
17 Feb 11	34.02500 +0.19	34.03	33.83	33.83	29,744
16 Feb 11	33.84000 +0.06	33.87	33.62	33.83	4,306
15 Feb 11	33.77500 -0.04	33.90	33.70	33.74	17,751
14 Feb 11	33.82000 -0.05	34.00	33.80	33.91	10,805
11 Feb 11	33.86500 +0.21	33.94	33.60	33.62	18,238
10 Feb 11	33.65500 +0.10	33.65	33.40	33.65	5,860
09 Feb 11	33.55500 +0.26	33.65	33.40	33.40	21,529
08 Feb 11	33.29500 -0.20	33.46	33.24	33.46	30,660
07 Feb 11	33.49000 +0.23	33.64	33.42	33.42	6,854
04 Feb 11	33.26500 +0.13	33.38	33.17	33.35	20,468
03 Feb 11	33.14000 -0.09	33.37	33.14	33.37	447
02 Feb 11	33.23000 -0.16	33.49	33.19	33.42	21,934
01 Feb 11	33.39000 +0.49	33.44	33.02	33.02	18,137
31 Jan 11	32.90500 +0.07	33.12	32.71	32.73	3,550
28 Jan 11	32.83500 -0.12	33.08	32.79	32.96	11,848
27 Jan 11	32.95000 +0.13	33.02	32.74	32.79	8,765
26 Jan 11	32.82000 -0.24	33.24	32.82	33.24	11,292
25 Jan 11	33.05500 -0.31	33.63	33.05	33.63	13,150
24 Jan 11	33.36000 -0.06	33.58	33.29	33.43	19,899
21 Jan 11	33.42500 +0.02	33.59	33.31	33.35	153,237
20 Jan 11	33.40500 +0.47	33.49	32.99	32.99	111,214
19 Jan 11	32.93500 -0.06	33.19	32.92	33.10	75,854
18 Jan 11	32.99000 +0.50	32.99	32.60	32.60	58,583
17 Jan 11	32.49000 +0.00	32.69	32.47	32.47	10,814
14 Jan 11	32.49500 +0.16	32.50	32.24	32.24	96,411
13 Jan 11	32.33000 +0.27	32.33	32.06	32.06	13,404
12 Jan 11	32.06500 +0.56	32.06	31.60	31.60	14,780
11 Jan 11	31.50000 +0.02	31.58	31.42	31.58	23,145
10 Jan 11	31.48000 -0.48	31.93	31.47	31.93	6,413
07 Jan 11	31.96000 -0.08	32.09	31.86	32.09	11,066
06 Jan 11	32.03500 -0.01	32.26	32.03	32.11	25,183
05 Jan 11	32.04500 +0.03	32.04	31.83	31.99	308,833
04 Jan 11	32.01500 +0.16	32.02	31.83	31.83	17,214
03 Jan 11	31.85000 +0.13	32.09	31.84	31.89	17,120
30 Dec 10	31.72000 -0.36	32.17	31.72	32.17	911
29 Dec 10	32.08500 +0.19	32.13	32.04	32.04	31,467
28 Dec 10	31.89500 -0.09	32.10	31.90	32.10	786
27 Dec 10	31.99000 -0.34	32.15	31.81	31.81	1,756
23 Dec 10	32.33500 +0.02	32.38	32.31	32.35	1,156
22 Dec 10	32.31000 +0.14	32.39	32.15	32.23	18,983
21 Dec 10	32.17000 +0.30	32.18	32.10	32.11	55,191
20 Dec 10	31.87000 +0.44	32.02	31.58	31.58	54,658
17 Dec 10	31.43500 -0.18	31.62	31.43	31.62	2,760
16 Dec 10	31.61000 +0.19	31.61	31.46	31.46	2,711
15 Dec 10	31.42000 -0.20	31.57	31.42	31.57	7,955
14 Dec 10	31.62000 +0.04	31.64	31.52	31.64	2,655
13 Dec 10	31.58500 +0.10	31.59	31.50	31.56	8,650
10 Dec 10	31.48500 +0.06	31.50	31.43	31.46	8,683
09 Dec 10	31.43000 +0.34	31.49	31.27	31.27	51,863
08 Dec 10	31.09500 +0.19	31.15	30.90	30.90	4,170
07 Dec 10	30.90000 +0.19	30.99	30.83	30.83	1,831
06 Dec 10	30.71000 +0.00	30.77	30.70	30.77	35,466
03 Dec 10	30.71000 -0.09	30.80	30.66	30.79	320
02 Dec 10	30.80000 +0.25	30.80	30.59	30.59	1,085
01 Dec 10	30.54500 +0.22	30.55	30.35	30.50	1,368
30 Nov 10	30.32500 -0.10	30.57	30.33	30.57	330
29 Nov 10	30.43000 -0.54	30.97	30.43	30.94	8,490
26 Nov 10	30.97000 -0.23	31.05	30.90	31.05	1,299
25 Nov 10	31.19500 -0.03	31.19	31.00	31.13	16,454
24 Nov 10	31.22500 -0.59	31.28	31.23	31.28	320
22 Nov 10	31.81500 -0.13	32.19	31.82	32.19	310
19 Nov 10	31.94500 -0.06	32.06	31.76	32.06	290
18 Nov 10	32.00000 +0.36	32.00	31.68	31.78	17,974
17 Nov 10	31.64000 +0.20	31.69	31.43	31.47	1,874
16 Nov 10	31.43500 -0.56	31.88	31.43	31.82	536
15 Nov 10	31.99500 +0.20	32.07	31.68	31.68	1,460
12 Nov 10	31.80000 +0.03	31.80	31.26	31.48	1,050
11 Nov 10	31.77000 -0.13	31.88	31.77	31.88	1,168
10 Nov 10	31.90000 +0.25	32.10	31.61	31.61	43,390
09 Nov 10	31.64500 +0.07	31.66	31.52	31.52	18,035
08 Nov 10	31.58000 -0.22	31.81	31.45	31.81	24,700
05 Nov 10	31.80000 -0.03	31.85	31.67	31.81	2,995
04 Nov 10	31.83000 +0.26	31.84	31.76	31.81	15,527
03 Nov 10	31.56500 -0.31	31.95	31.57	31.95	207
02 Nov 10	31.88000 +0.07	31.88	31.70	31.70	963
01 Nov 10	31.81000 -0.06	32.01	31.74	31.95	967
29 Oct 10	31.87000 +0.33	31.87	31.56	31.56	2,000
28 Oct 10	31.54000 +0.29	31.58	31.34	31.36	2,829
27 Oct 10	31.25000 -0.17	31.67	31.24	31.31	876
26 Oct 10	31.41500 +0.15	31.45	31.27	31.37	11,984
25 Oct 10	31.27000 +0.02	31.37	31.25	31.37	821
22 Oct 10	31.25500 -0.06	31.35	31.23	31.35	420
21 Oct 10	31.31500 +0.31	31.32	30.87	30.87	2,000
19 Oct 10	31.01000 +0.03	31.02	30.95	31.01	2,904
18 Oct 10	30.98000 +0.13	31.01	30.79	30.86	2,836
15 Oct 10	30.85500 +0.08	30.97	30.77	30.97	51,975
14 Oct 10	30.77000 +0.11	30.94	30.69	30.69	639
13 Oct 10	30.66000 +0.36	30.66	30.41	30.41	2,116
12 Oct 10	30.29500 -0.28	30.50	30.13	30.50	3,002
11 Oct 10	30.58000 +0.16	30.58	30.48	30.48	2,125
08 Oct 10	30.41500 +0.01	30.42	30.27	30.36	16,085
07 Oct 10	30.40500 +0.32	30.43	30.11	30.11	2,795
06 Oct 10	30.09000 -0.05	30.30	30.02	30.23	3,853
05 Oct 10	30.14000 +0.25	30.20	29.87	29.87	13,200
04 Oct 10	29.89000 -0.11	30.01	29.73	30.01	855
01 Oct 10	29.99500 -0.16	30.38	30.00	30.13	2,915
30 Sep 10	30.16000 -0.09	30.45	30.16	30.21	725
29 Sep 10	30.24500 -0.24	30.44	30.25	30.44	986
28 Sep 10	30.49000 +0.06	30.49	30.26	30.35	3,450
27 Sep 10	30.43500 -0.07	30.58	30.43	30.57	8,080
24 Sep 10	30.50000 +0.19	30.50	30.08	30.20	51,279
23 Sep 10	30.30500 -0.01	30.65	30.07	30.65	43,606
22 Sep 10	30.31500 -0.42	30.81	30.32	30.81	433
21 Sep 10	30.74000 -0.12	30.93	30.74	30.86	1,359
20 Sep 10	30.86000 +0.33	30.86	30.57	30.63	2,900
17 Sep 10	30.53000 -0.44	31.19	30.48	31.18	12,948
16 Sep 10	30.97500 -0.23	31.11	30.98	31.11	925
15 Sep 10	31.20500 -0.17	31.46	31.17	31.46	877
14 Sep 10	31.37500 -0.31	31.52	31.30	31.52	11,344
13 Sep 10	31.68500 -1.47	31.78	31.68	31.78	735
10 Sep 10	33.15000 -0.13	33.22	33.08	33.16	176,838
09 Sep 10	33.27500 +0.12	33.28	32.96	33.03	1,354
08 Sep 10	33.15500 +0.40	33.15	32.81	32.81	1,363
07 Sep 10	32.75500 -0.03	32.82	32.63	32.82	541
06 Sep 10	32.78500 +0.29	32.96	32.76	32.76	1,123
03 Sep 10	32.49500 +0.19	32.50	32.38	32.43	8,965
02 Sep 10	32.30500 +0.05	32.31	32.15	32.21	155
01 Sep 10	32.26000 +0.56	32.26	31.65	31.75	566
31 Aug 10	31.69500 -0.20	31.69	31.50	31.67	580
30 Aug 10	31.90000 +0.03	32.26	31.90	32.26	338
27 Aug 10	31.87000 +0.34	31.87	31.50	31.50	113
26 Aug 10	31.53500 +0.00	31.67	31.53	31.67	1,530
25 Aug 10	31.53500 -0.12	31.60	31.40	31.60	15,873
24 Aug 10	31.65500 -0.23	31.77	31.57	31.77	28,723
20 Aug 10	31.88500 -0.15	32.12	31.75	32.12	1,283
19 Aug 10	32.03500 -0.50	32.65	32.02	32.61	7,129
18 Aug 10	32.53500 -0.01	32.64	32.42	32.42	1,070
17 Aug 10	32.54000 +0.37	32.54	32.33	32.33	254
16 Aug 10	32.17000 -0.22	32.37	32.10	32.37	5,277
13 Aug 10	32.38500 -0.11	32.62	32.19	32.62	2,705
12 Aug 10	32.49500 +0.11	32.56	32.39	32.39	1,050
11 Aug 10	32.38500 -0.47	32.76	32.38	32.76	13,337
10 Aug 10	32.85500 -0.19	33.04	32.85	33.04	29,399
09 Aug 10	33.04500 +0.55	33.04	32.83	32.83	574
06 Aug 10	32.49000 -0.56	33.10	32.49	33.10	1,125
05 Aug 10	33.05500 -0.08	33.22	33.06	33.10	15,593
04 Aug 10	33.14000 +0.29	33.14	32.81	32.83	5,702
03 Aug 10	32.85000 +0.15	32.85	32.64	32.64	340
02 Aug 10	32.69500 +0.83	32.69	32.04	32.04	4,828
30 Jul 10	31.86000 -0.08	32.17	31.77	32.01	4,399
29 Jul 10	31.94500 +0.02	32.22	31.94	31.98	6,860
28 Jul 10	31.92500 -0.01	32.00	31.82	32.00	9,372
27 Jul 10	31.93000 +0.26	31.93	31.79	31.79	12,138
26 Jul 10	31.66500 +0.79	31.67	31.51	31.63	15,367
21 Jul 10	30.88000 +0.10	31.19	30.88	31.12	3,906
20 Jul 10	30.77500 +0.06	30.90	30.52	30.90	72
19 Jul 10	30.72000 +0.01	31.01	30.72	30.80	18,000
16 Jul 10	30.71000 -0.82	31.42	30.71	31.42	31,880
15 Jul 10	31.53000 -0.25	31.82	31.53	31.77	22,647
14 Jul 10	31.78000 +0.02	31.82	31.68	31.82	1,331
13 Jul 10	31.76000 +0.36	31.76	31.43	31.43	5,028
12 Jul 10	31.39500 +0.03	31.43	31.35	31.39	560
09 Jul 10	31.36000 +0.05	31.50	31.27	31.50	330
08 Jul 10	31.31000 +0.14	31.31	31.11	31.30	1,214
07 Jul 10	31.17500 +0.64	31.17	30.34	30.35	176
06 Jul 10	30.53500 +0.42	30.76	30.19	30.19	39
02 Jul 10	30.11000 +0.16	30.13	29.85	29.94	800
01 Jul 10	29.95500 -0.30	30.09	29.89	29.98	468
30 Jun 10	30.25500 -0.19	30.44	30.18	30.44	3,424
29 Jun 10	30.44000 -0.82	31.01	30.44	31.01	15,338
28 Jun 10	31.26000 +0.11	31.26	31.06	31.20	975
25 Jun 10	31.15000 -0.43	31.64	31.08	31.64	17,413
24 Jun 10	31.57500 -0.51	32.12	31.58	32.12	13,765
23 Jun 10	32.08500 -0.28	32.30	31.89	32.18	5,755
22 Jun 10	32.36500 -0.19	32.44	32.14	32.44	25,720
21 Jun 10	32.55500 +0.19	32.73	32.56	32.73	2,825
18 Jun 10	32.37000 +0.09	32.51	32.25	32.25	16,881
17 Jun 10	32.27500 -0.14	32.37	32.28	32.37	34
16 Jun 10	32.41500 +0.26	32.42	32.22	32.24	6,160
15 Jun 10	32.15000 +0.38	32.15	31.59	31.73	4,703
14 Jun 10	31.77500 +0.36	31.80	31.65	31.80	872
11 Jun 10	31.41500 +0.08	31.52	31.20	31.45	24,131
10 Jun 10	31.34000 +0.47	31.34	30.60	30.78	10,956
09 Jun 10	30.87000 +0.20	30.87	30.51	30.71	10,948
08 Jun 10	30.67500 -0.45	31.08	30.60	31.08	484
07 Jun 10	31.13000 -0.17	31.29	30.92	31.02	24,366
04 Jun 10	31.29500 -0.77	32.17	31.30	32.10	1,936
03 Jun 10	32.06000 +0.44	32.24	31.82	31.82	5,627
02 Jun 10	31.62500 +0.01	31.63	31.10	31.47	1,452
01 Jun 10	31.61500 +0.33	31.61	30.93	31.20	11,141
31 May 10	31.28500 -0.10	31.55	31.23	31.55	4,100
28 May 10	31.38500 +0.16	31.39	31.31	31.34	101
27 May 10	31.22500 +0.97	31.23	30.58	30.58	1,100
26 May 10	30.25500 +0.16	30.51	30.19	30.19	50,228
25 May 10	30.09500 -0.57	30.17	29.90	30.17	5,956
24 May 10	30.66500 -0.11	31.08	30.67	31.08	320
21 May 10	30.77500 -0.03	30.90	30.10	30.86	11,644
20 May 10	30.80500 -0.74	31.67	30.68	31.67	17,939
19 May 10	31.54000 -0.72	31.85	31.54	31.84	19,930
18 May 10	32.25500 +0.64	32.45	31.87	31.87	2,772
17 May 10	31.62000 -0.08	31.91	31.59	31.59	20,677
14 May 10	31.70500 -1.12	32.51	31.70	32.51	42,704
12 May 10	32.82500 +0.58	32.83	32.12	32.12	4,300
11 May 10	32.24500 -0.12	32.24	32.05	32.24	17,348
10 May 10	32.36500 +1.67	32.37	31.75	31.75	7,039
07 May 10	30.69500 -1.42	31.52	30.37	31.29	3,258
06 May 10	32.11500 -0.63	32.83	32.12	32.53	5,500
05 May 10	32.74500 -0.23	33.24	32.74	33.17	32,811
04 May 10	32.97500 -0.60	33.67	32.97	33.63	24,810
03 May 10	33.57500 +0.39	33.58	32.85	32.85	6,736
30 Apr 10	33.18500 +0.05	33.35	33.00	33.11	24,711
29 Apr 10	33.13500 +0.06	33.13	32.85	32.90	44,739
28 Apr 10	33.07000 -0.47	33.32	32.85	33.32	51,817
27 Apr 10	33.54000 -0.46	34.10	33.54	34.09	59,376
26 Apr 10	34.00000 -0.01	34.28	34.00	34.26	24,920
23 Apr 10	34.01500 -0.05	34.13	34.01	34.01	23,899
22 Apr 10	34.06000 -0.14	34.37	34.02	34.22	2,564
21 Apr 10	34.20000 -0.44	34.65	34.20	34.65	2,472
20 Apr 10	34.64500 +0.37	34.65	34.24	34.44	6,415
19 Apr 10	34.28000 -0.11	34.41	34.26	34.26	12,980
16 Apr 10	34.39000 -0.42	34.90	34.37	34.66	12,643
15 Apr 10	34.81000 +0.19	34.87	34.62	34.67	1,624
14 Apr 10	34.62000 +0.07	34.76	34.62	34.65	12,107
13 Apr 10	34.55000 -0.21	34.80	34.53	34.60	7,676
12 Apr 10	34.76000 +0.07	34.78	34.65	34.71	36,575
09 Apr 10	34.69000 +0.71	34.69	34.21	34.21	22,490
08 Apr 10	33.98000 -0.27	34.12	33.88	34.12	43,154
07 Apr 10	34.25000 +0.03	34.35	34.17	34.17	6,205
06 Apr 10	34.22000 +0.10	34.24	34.08	34.14	1,025
01 Apr 10	34.12000 +0.38	34.12	33.92	33.93	6,375
31 Mar 10	33.74000 -0.28	33.98	33.68	33.90	7,309
30 Mar 10	34.02000 +0.26	34.15	33.81	33.81	31,534
29 Mar 10	33.76000 +0.36	33.76	33.55	33.71	28,709
26 Mar 10	33.40000 -0.25	33.55	33.35	33.52	57,515
25 Mar 10	33.65000 +0.54	33.72	33.16	33.16	4,301
24 Mar 10	33.11000 -0.13	33.28	33.02	33.20	5,347
23 Mar 10	33.24000 +0.21	33.24	33.02	33.08	102,827
22 Mar 10	33.03000 -0.04	33.12	32.80	33.12	12,180
19 Mar 10	33.07000 -0.31	33.48	33.07	33.43	50,588
18 Mar 10	33.38000 -0.16	33.51	33.30	33.51	23,142
17 Mar 10	33.54000 +0.20	33.54	33.33	33.33	985
16 Mar 10	33.34000 +0.09	33.40	33.20	33.39	13,623
15 Mar 10	33.25000 -0.07	33.41	33.25	33.35	19,328
12 Mar 10	33.32000 -0.09	33.48	33.32	33.39	20,922
11 Mar 10	33.41000 +0.04	33.55	33.29	33.29	34,165
10 Mar 10	33.37000 +0.17	33.41	33.15	33.15	40,026
09 Mar 10	33.20000 +0.08	33.20	33.05	33.19	4,562
08 Mar 10	33.12000 +0.20	33.12	33.03	33.03	800
05 Mar 10	32.92000 +0.21	33.00	32.64	32.66	5,259
04 Mar 10	32.71000 -0.17	32.81	32.56	32.56	1,421
03 Mar 10	32.88000 +0.08	32.88	32.56	32.72	99,371
02 Mar 10	32.80000 +0.10	32.80	32.65	32.68	5,525
01 Mar 10	32.70000 +0.32	32.70	32.38	32.55	27,968
26 Feb 10	32.38000 +0.39	32.38	32.10	32.15	7,121
25 Feb 10	31.99000 -0.68	32.43	31.96	32.33	6,875
24 Feb 10	32.67000 -0.01	32.76	32.54	32.76	695
23 Feb 10	32.68000 -0.28	33.20	32.59	33.08	5,106
22 Feb 10	32.96000 -0.11	33.16	32.96	33.16	1,113
19 Feb 10	33.07000 +0.22	33.07	32.73	32.73	1,241
18 Feb 10	32.85000 +0.03	32.91	32.71	32.71	5,474
17 Feb 10	32.82000 +0.14	32.92	32.82	32.92	2,323
16 Feb 10	32.68000 +0.31	32.68	32.57	32.59	2,608
15 Feb 10	32.37000 +0.08	32.54	32.37	32.38	18,162
12 Feb 10	32.29000 +0.17	32.32	32.23	32.26	15,907
11 Feb 10	32.12000 -0.07	32.44	31.86	32.28	48,489
10 Feb 10	32.19000 +0.23	32.36	32.05	32.05	29,347
09 Feb 10	31.96000 -0.02	31.96	31.70	31.90	19,154
08 Feb 10	31.98000 +0.16	32.16	31.89	32.03	37,392
05 Feb 10	31.82000 -0.51	32.32	31.81	32.32	10,573
04 Feb 10	32.33000 -0.74	33.10	32.33	33.10	41,426
03 Feb 10	33.07000 -0.37	33.46	33.07	33.46	2,664
02 Feb 10	33.44000 +0.21	33.44	33.00	33.25	9,172
01 Feb 10	33.23000 +0.24	33.29	32.90	32.90	18,550
29 Jan 10	32.99000 +0.09	33.20	32.91	33.05	9,672
28 Jan 10	32.90000 -0.55	33.55	32.90	33.54	19,244
27 Jan 10	33.45000 -0.14	33.47	33.28	33.34	2,567
26 Jan 10	33.59000 +0.14	33.59	33.19	33.19	21,261
25 Jan 10	33.45000 -0.28	33.59	33.39	33.54	20,568
22 Jan 10	33.73000 -0.31	34.07	33.70	34.07	26,160
21 Jan 10	34.04000 -0.22	34.59	33.98	34.38	38,297
20 Jan 10	34.26000 -0.46	34.76	34.16	34.66	22,890
19 Jan 10	34.72000 +0.41	34.76	34.14	34.26	13,117
18 Jan 10	34.31000 +0.23	34.42	34.25	34.31	16,452
15 Jan 10	34.08000 -0.46	34.69	34.08	34.60	9,310
14 Jan 10	34.54000 -0.02	34.60	34.36	34.60	13,501
13 Jan 10	34.56000 -0.05	34.61	34.44	34.54	20,252
12 Jan 10	34.61000 -0.20	34.93	34.49	34.93	30,971
11 Jan 10	34.81000 +0.06	35.05	34.81	34.87	10,892
08 Jan 10	34.75000 +0.27	34.83	34.60	34.72	51,763
07 Jan 10	34.48000 -0.26	34.71	34.38	34.71	17,502
06 Jan 10	34.74000 -0.03	34.88	34.65	34.88	20,968
05 Jan 10	34.77000 -0.01	34.86	34.75	34.81	117,599
04 Jan 10	34.78000 +0.18	34.79	34.62	34.71	28,858
30 Dec 09	34.60000 -0.06	34.67	34.44	34.67	12,632
29 Dec 09	34.66000 +0.41	34.66	34.48	34.48	109,784
28 Dec 09	34.25000 +0.00	34.50	34.09	34.09	15,740